{"status":"ok","report":{"price_analysis":{"current":14750.0,"change_1d":0.1,"change_7d":-0.8,"change_30d":-2.5,"high_30d":16115.0,"low_30d":14650.0,"position_in_range":7.0,"support":14796.5,"resistance":15968.5},"summary":"TIGER 미국달러선물레버리지(261110)은(는) 미국달러 선물 레버리지지수를 추종하는 ETF입니다, 순자산 97.3억. 편입종목 비중·보수율·기초지수 중심으로 분석합니다.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","technical":{"analysis":"RSI(14) 25.9로 과매도 구간입니다. 반등 가능성이 있습니다. MACD(-263.08)가 시그널선(-252.72)을 하회합니다(데드크로스). 현재가가 SMA20(15140)과 SMA60(15866) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 14586~15694 (현재 위치 15%).","trend":"하락","grade":"D","comment":"하락 추세, RSI 26","rsi_14":25.88996763754045,"macd":-263.08395484029097,"macd_signal":-252.716890178477,"sma_20":15140.0,"sma_60":15866.25,"bb_upper":15693.579262617379,"bb_lower":14586.420737382621,"atr_14":183.57142857142858},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 0.00, 기관 순매수 3521.00. 30일 누적: 외국인 50.00, 기관 2602.00.","foreign_trend":"중립","institution_trend":"매수","comment":"외국인 중립, 기관 매수","foreign_flow":0,"institutional_flow":3521.0,"data":[{"date":"2026-10-23","foreign_net":0.0,"institution_net":1319.0,"retail_net":-1319.0},{"date":"2026-10-22","foreign_net":0.0,"institution_net":-164.0,"retail_net":164.0},{"date":"2026-10-21","foreign_net":0.0,"institution_net":1288.0,"retail_net":-1288.0},{"date":"2026-10-20","foreign_net":0.0,"institution_net":425.0,"retail_net":-425.0},{"date":"2026-10-19","foreign_net":0.0,"institution_net":653.0,"retail_net":-653.0},{"date":"2026-10-16","foreign_net":0.0,"institution_net":4633.0,"retail_net":-4633.0},{"date":"2026-10-15","foreign_net":0.0,"institution_net":911.0,"retail_net":-911.0},{"date":"2026-10-14","foreign_net":0.0,"institution_net":-1174.0,"retail_net":1174.0},{"date":"2026-10-13","foreign_net":0.0,"institution_net":1411.0,"retail_net":-1411.0},{"date":"2026-10-12","foreign_net":0.0,"institution_net":-598.0,"retail_net":598.0},{"date":"2026-10-08","foreign_net":0.0,"institution_net":-271.0,"retail_net":271.0},{"date":"2026-10-07","foreign_net":0.0,"institution_net":-1001.0,"retail_net":1001.0},{"date":"2026-10-06","foreign_net":-130.0,"institution_net":800.0,"retail_net":-670.0},{"date":"2026-10-02","foreign_net":0.0,"institution_net":2.0,"retail_net":-2.0},{"date":"2026-10-01","foreign_net":0.0,"institution_net":1492.0,"retail_net":-1492.0},{"date":"2026-09-30","foreign_net":0.0,"institution_net":-379.0,"retail_net":379.0},{"date":"2026-09-29","foreign_net":0.0,"institution_net":1510.0,"retail_net":-1510.0},{"date":"2026-09-28","foreign_net":50.0,"institution_net":-6.0,"retail_net":-44.0},{"date":"2026-09-23","foreign_net":0.0,"institution_net":-1641.0,"retail_net":1641.0},{"date":"2026-09-22","foreign_net":0.0,"institution_net":-1275.0,"retail_net":1275.0},{"date":"2026-09-21","foreign_net":-125.0,"institution_net":3217.0,"retail_net":-3092.0},{"date":"2026-09-18","foreign_net":0.0,"institution_net":-549.0,"retail_net":549.0},{"date":"2026-09-17","foreign_net":75.0,"institution_net":-607.0,"retail_net":532.0},{"date":"2026-09-16","foreign_net":170.0,"institution_net":-1709.0,"retail_net":1539.0},{"date":"2026-09-15","foreign_net":10.0,"institution_net":2988.0,"retail_net":-2998.0},{"date":"2026-09-14","foreign_net":0.0,"institution_net":-3349.0,"retail_net":3349.0},{"date":"2026-09-11","foreign_net":0.0,"institution_net":-1752.0,"retail_net":1752.0},{"date":"2026-09-10","foreign_net":0.0,"institution_net":-745.0,"retail_net":745.0},{"date":"2026-09-09","foreign_net":0.0,"institution_net":-1456.0,"retail_net":1456.0},{"date":"2026-09-08","foreign_net":0.0,"institution_net":-1371.0,"retail_net":1371.0}],"periods":{"d1":{"foreign_net":0,"institution_net":1319.0,"retail_net":-1319.0},"d3":{"foreign_net":0,"institution_net":2443.0,"retail_net":-2443.0},"d7":{"foreign_net":0,"institution_net":9065.0,"retail_net":-9065.0},"d14":{"foreign_net":-130.0,"institution_net":8234.0,"retail_net":-8104.0},"d30":{"foreign_net":50.0,"institution_net":2602.0,"retail_net":-2652.0}}},"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":34,"summary":"RSI 26","metrics":[{"name":"RSI (14)","value":25.9,"unit":"","percentile":26,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-2.5,"unit":"%","percentile":45,"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":1.4503,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"C","safety":null,"growth":null,"consistency":null,"yield":{"grade":"C","value_pct":1.45,"summary":"배당수익률 1.45%","metrics":[{"name":"배당수익률","value":1.45,"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":"2026-10-23T23:55:26.958110+00:00","sections":{"technical":{"status":"available","as_of":"2026-10-23"},"prices":{"status":"available","as_of":"2026-10-23"},"fundamental":{"status":"available"},"supply_demand":{"status":"available","as_of":"2026-10-23"},"chart_data":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"},"price_history":{"status":"available","as_of":"2026-10-23"},"etf_profile":{"status":"available","as_of":"2026-07-04"}}},"is_etf":true,"etf":{"base_index":"미국달러 선물 레버리지지수","issuer":"미래에셋자산운용","category":"","expense_ratio":0.05,"aum":300000000.0,"aum_display":"97.3억","dividend_yield":null,"tracking_error":2.15,"holdings":[{"ticker":"","name":"설정현금액","weight":100.0},{"ticker":"","name":"원화현금","weight":87.53},{"ticker":"456610","name":"TIGER 미국달러SOFR금리액티브(합성)","weight":6.53},{"ticker":"329750","name":"TIGER 미국달러단기채권액티브","weight":5.71},{"ticker":"","name":"미달러선물26년07월물","weight":null}],"holdings_count":5,"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":14750.0,"change_pct":0.1,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2016-12-27","close":10079.6511},{"date":"2016-12-28","close":10094.8665},{"date":"2016-12-29","close":10115.1536},{"date":"2017-01-02","close":10105.01},{"date":"2017-01-03","close":10024.8759},{"date":"2017-01-04","close":10074.5794},{"date":"2017-01-05","close":9764.1866},{"date":"2017-01-06","close":9825.0479},{"date":"2017-01-09","close":10115.1536},{"date":"2017-01-10","close":9884.8949},{"date":"2017-01-11","close":9859.536},{"date":"2017-01-12","close":9719.5549},{"date":"2017-01-13","close":9549.1432},{"date":"2017-01-16","close":9659.7079},{"date":"2017-01-17","close":9554.215},{"date":"2017-01-18","close":9419.3057},{"date":"2017-01-19","close":9574.5021},{"date":"2017-01-20","close":9504.5115},{"date":"2017-01-23","close":9405.1047},{"date":"2017-01-24","close":9364.5305},{"date":"2017-01-25","close":9405.1047},{"date":"2017-01-26","close":9249.9083},{"date":"2017-01-31","close":9349.3151},{"date":"2017-02-01","close":9289.4682},{"date":"2017-02-02","close":9099.7837},{"date":"2017-02-03","close":9104.8555},{"date":"2017-02-06","close":8944.5873},{"date":"2017-02-07","close":9059.2095},{"date":"2017-02-08","close":9109.9272},{"date":"2017-02-09","close":9069.353},{"date":"2017-02-10","close":9154.5589},{"date":"2017-02-13","close":9190.0613},{"date":"2017-02-14","close":8959.8026},{"date":"2017-02-15","close":9029.7931},{"date":"2017-02-16","close":9024.7214},{"date":"2017-02-17","close":9094.7119},{"date":"2017-02-20","close":9104.8555},{"date":"2017-02-21","close":9104.8555},{"date":"2017-02-22","close":9014.5778},{"date":"2017-02-23","close":8964.8744},{"date":"2017-02-24","close":8859.3814},{"date":"2017-02-27","close":8889.8121},{"date":"2017-02-28","close":8859.3814},{"date":"2017-03-02","close":9029.7931},{"date":"2017-03-03","close":9244.8365},{"date":"2017-03-06","close":9284.3964},{"date":"2017-03-07","close":9109.9272},{"date":"2017-03-08","close":9099.7837},{"date":"2017-03-09","close":9284.3964},{"date":"2017-03-10","close":9269.1811},{"date":"2017-03-13","close":9079.4966},{"date":"2017-03-14","close":9124.1282},{"date":"2017-03-15","close":9059.2095},{"date":"2017-03-16","close":8884.7403},{"date":"2017-03-17","close":8869.525},{"date":"2017-03-20","close":8695.0558},{"date":"2017-03-21","close":8684.9123},{"date":"2017-03-22","close":8719.4003},{"date":"2017-03-23","close":8714.3286},{"date":"2017-03-24","close":8729.5439},{"date":"2017-03-27","close":8579.4193},{"date":"2017-03-28","close":8550.003},{"date":"2017-03-29","close":8589.5628},{"date":"2017-03-30","close":8654.4816},{"date":"2017-03-31","close":8669.6969},{"date":"2017-04-03","close":8614.9217},{"date":"2017-04-04","close":8704.185},{"date":"2017-04-05","close":8759.9746},{"date":"2017-04-06","close":8889.8121},{"date":"2017-04-07","close":8914.1566},{"date":"2017-04-10","close":9034.8649},{"date":"2017-04-11","close":9099.7837},{"date":"2017-04-12","close":9014.5778},{"date":"2017-04-13","close":8829.9651},{"date":"2017-04-14","close":8999.3625},{"date":"2017-04-17","close":8959.8026},{"date":"2017-04-18","close":9019.6496},{"date":"2017-04-19","close":9009.506},{"date":"2017-04-20","close":8989.2189},{"date":"2017-04-21","close":8905.0274},{"date":"2017-04-24","close":8854.3096},{"date":"2017-04-25","close":8784.3191},{"date":"2017-04-26","close":8784.3191},{"date":"2017-04-27","close":8849.2379},{"date":"2017-04-28","close":8969.9462},{"date":"2017-05-02","close":8869.525},{"date":"2017-05-04","close":8889.8121},{"date":"2017-05-08","close":8864.4532},{"date":"2017-05-10","close":8929.3719},{"date":"2017-05-11","close":8829.9651},{"date":"2017-05-12","close":8819.8215},{"date":"2017-05-15","close":8754.9028},{"date":"2017-05-16","close":8639.2663},{"date":"2017-05-17","close":8664.6251},{"date":"2017-05-18","close":8759.9746},{"date":"2017-05-19","close":8794.4627},{"date":"2017-05-22","close":8674.7687},{"date":"2017-05-23","close":8744.7592},{"date":"2017-05-24","close":8794.4627},{"date":"2017-05-25","close":8644.338},{"date":"2017-05-26","close":8709.2568},{"date":"2017-05-29","close":8709.2568},{"date":"2017-05-30","close":8759.9746},{"date":"2017-05-31","close":8700.1276},{"date":"2017-06-01","close":8709.2568},{"date":"2017-06-02","close":8724.4721},{"date":"2017-06-05","close":8669.6969},{"date":"2017-06-07","close":8759.9746},{"date":"2017-06-08","close":8729.5439},{"date":"2017-06-09","close":8724.4721},{"date":"2017-06-12","close":8799.5344},{"date":"2017-06-13","close":8809.678},{"date":"2017-06-14","close":8770.1181},{"date":"2017-06-15","close":8770.1181},{"date":"2017-06-16","close":8929.3719},{"date":"2017-06-19","close":8884.7403},{"date":"2017-06-20","close":8929.3719},{"date":"2017-06-21","close":9069.353},{"date":"2017-06-22","close":9019.6496},{"date":"2017-06-23","close":8989.2189},{"date":"2017-06-26","close":8959.8026},{"date":"2017-06-27","close":8994.2907},{"date":"2017-06-28","close":9069.353},{"date":"2017-06-29","close":9039.9367},{"date":"2017-06-30","close":9094.7119},{"date":"2017-07-03","close":9129.2},{"date":"2017-07-04","close":9204.2623},{"date":"2017-07-05","close":9184.9895},{"date":"2017-07-06","close":9299.6117},{"date":"2017-07-07","close":9244.8365},{"date":"2017-07-10","close":9179.9178},{"date":"2017-07-11","close":9204.2623},{"date":"2017-07-12","close":9104.8555},{"date":"2017-07-13","close":8949.6591},{"date":"2017-07-14","close":8924.3002},{"date":"2017-07-17","close":8840.1087},{"date":"2017-07-18","close":8765.0463},{"date":"2017-07-19","close":8724.4721},{"date":"2017-07-20","close":8804.6062},{"date":"2017-07-21","close":8695.0558},{"date":"2017-07-24","close":8625.0653},{"date":"2017-07-25","close":8649.4098},{"date":"2017-07-26","close":8744.7592},{"date":"2017-07-27","close":8614.9217},{"date":"2017-07-28","close":8744.7592},{"date":"2017-07-31","close":8709.2568},{"date":"2017-08-01","close":8724.4721},{"date":"2017-08-02","close":8779.2473},{"date":"2017-08-03","close":8844.1661},{"date":"2017-08-04","close":8799.5344},{"date":"2017-08-07","close":8819.8215},{"date":"2017-08-08","close":8794.4627},{"date":"2017-08-09","close":8939.5155},{"date":"2017-08-10","close":9050.0803},{"date":"2017-08-11","close":9079.4966},{"date":"2017-08-14","close":9014.5778},{"date":"2017-08-16","close":9045.0085},{"date":"2017-08-17","close":8975.0179},{"date":"2017-08-18","close":9045.0085},{"date":"2017-08-21","close":8999.3625},{"date":"2017-08-22","close":8939.5155},{"date":"2017-08-23","close":8899.9556},{"date":"2017-08-24","close":8844.1661},{"date":"2017-08-25","close":8840.1087},{"date":"2017-08-28","close":8724.4721},{"date":"2017-08-29","close":8819.8215},{"date":"2017-08-30","close":8779.2473},{"date":"2017-08-31","close":8844.1661},{"date":"2017-09-01","close":8765.0463},{"date":"2017-09-04","close":8919.2284},{"date":"2017-09-05","close":8894.8839},{"date":"2017-09-06","close":8949.6591},{"date":"2017-09-07","close":8854.3096},{"date":"2017-09-08","close":8804.6062},{"date":"2017-09-11","close":8899.9556},{"date":"2017-09-12","close":8859.3814},{"date":"2017-09-13","close":8859.3814},{"date":"2017-09-14","close":8905.0274},{"date":"2017-09-15","close":8910.0992},{"date":"2017-09-18","close":8814.7498},{"date":"2017-09-19","close":8874.5967},{"date":"2017-09-20","close":8849.2379},{"date":"2017-09-21","close":8924.3002},{"date":"2017-09-22","close":8984.1471},{"date":"2017-09-25","close":8899.9556},{"date":"2017-09-26","close":8984.1471},{"date":"2017-09-27","close":9039.9367},{"date":"2017-09-28","close":9184.9895},{"date":"2017-09-29","close":9134.2718},{"date":"2017-10-10","close":8959.8026},{"date":"2017-10-11","close":8969.9462},{"date":"2017-10-12","close":8924.3002},{"date":"2017-10-13","close":8869.525},{"date":"2017-10-16","close":8849.2379},{"date":"2017-10-17","close":8924.3002},{"date":"2017-10-18","close":8905.0274},{"date":"2017-10-19","close":8929.3719},{"date":"2017-10-20","close":8910.0992},{"date":"2017-10-23","close":8884.7403},{"date":"2017-10-24","close":8854.3096},{"date":"2017-10-25","close":8854.3096},{"date":"2017-10-26","close":8809.678},{"date":"2017-10-27","close":8889.8121},{"date":"2017-10-30","close":8809.678},{"date":"2017-10-31","close":8744.7592},{"date":"2017-11-01","close":8649.4098},{"date":"2017-11-02","close":8649.4098},{"date":"2017-11-03","close":8639.2663},{"date":"2017-11-06","close":8649.4098},{"date":"2017-11-07","close":8609.8499},{"date":"2017-11-08","close":8659.5534},{"date":"2017-11-09","close":8659.5534},{"date":"2017-11-10","close":8674.7687},{"date":"2017-11-13","close":8744.7592},{"date":"2017-11-14","close":8704.185},{"date":"2017-11-15","close":8619.9935},{"date":"2017-11-16","close":8444.51},{"date":"2017-11-17","close":8384.663},{"date":"2017-11-20","close":8434.3664},{"date":"2017-11-21","close":8359.3041},{"date":"2017-11-22","close":8259.8973},{"date":"2017-11-23","close":8205.1221},{"date":"2017-11-24","close":8200.0503},{"date":"2017-11-27","close":8244.6819},{"date":"2017-11-28","close":8184.835},{"date":"2017-11-29","close":8069.1984},{"date":"2017-11-30","close":8244.6819},{"date":"2017-12-01","close":8219.3231},{"date":"2017-12-04","close":8259.8973},{"date":"2017-12-05","close":8200.0503},{"date":"2017-12-06","close":8324.816},{"date":"2017-12-07","close":8314.6725},{"date":"2017-12-08","close":8304.5289},{"date":"2017-12-11","close":8299.4571},{"date":"2017-12-12","close":8299.4571},{"date":"2017-12-13","close":8279.17},{"date":"2017-12-14","close":8249.7537},{"date":"2017-12-15","close":8234.5384},{"date":"2017-12-18","close":8244.6819},{"date":"2017-12-19","close":8200.0503},{"date":"2017-12-20","close":8134.1172},{"date":"2017-12-21","close":8149.3325},{"date":"2017-12-22","close":8119.9162},{"date":"2017-12-26","close":8064.1267},{"date":"2017-12-27","close":8029.6386},{"date":"2017-12-28","close":7990.0787},{"date":"2018-01-02","close":7854.1551},{"date":"2018-01-03","close":7884.5857},{"date":"2018-01-04","close":7864.2986},{"date":"2018-01-05","close":7874.4422},{"date":"2018-01-08","close":7920.0882},{"date":"2018-01-09","close":7939.3609},{"date":"2018-01-10","close":8014.4232},{"date":"2018-01-11","close":8019.495},{"date":"2018-01-12","close":7915.0164},{"date":"2018-01-15","close":7869.3704},{"date":"2018-01-16","close":7874.4422},{"date":"2018-01-17","close":7974.8634},{"date":"2018-01-18","close":7999.2079},{"date":"2018-01-19","close":7924.1456},{"date":"2018-01-22","close":7990.0787},{"date":"2018-01-23","close":7994.1361},{"date":"2018-01-24","close":7990.0787},{"date":"2018-01-25","close":7829.8105},{"date":"2018-01-26","close":7904.8728},{"date":"2018-01-29","close":7924.1456},{"date":"2018-01-30","close":8039.7821},{"date":"2018-01-31","close":7959.648},{"date":"2018-02-01","close":8014.4232},{"date":"2018-02-02","close":8130.0598},{"date":"2018-02-05","close":8259.8973},{"date":"2018-02-06","close":8294.3854},{"date":"2018-02-07","close":8254.8255},{"date":"2018-02-08","close":8259.8973},{"date":"2018-02-09","close":8324.816},{"date":"2018-02-12","close":8219.3231},{"date":"2018-02-13","close":8214.2513},{"date":"2018-02-14","close":8104.7009},{"date":"2018-02-19","close":7949.5045},{"date":"2018-02-20","close":8034.7103},{"date":"2018-02-21","close":8079.342},{"date":"2018-02-22","close":8200.0503},{"date":"2018-02-23","close":8119.9162},{"date":"2018-02-26","close":8044.8539},{"date":"2018-02-27","close":8024.5668},{"date":"2018-02-28","close":8194.9785},{"date":"2018-03-02","close":8164.5479},{"date":"2018-03-05","close":8184.835},{"date":"2018-03-06","close":8084.4138},{"date":"2018-03-07","close":7990.0787},{"date":"2018-03-08","close":7964.7198},{"date":"2018-03-09","close":7990.0787},{"date":"2018-03-12","close":7929.2174},{"date":"2018-03-13","close":7959.648},{"date":"2018-03-14","close":7924.1456},{"date":"2018-03-15","close":7934.2891},{"date":"2018-03-16","close":7949.5045},{"date":"2018-03-19","close":8024.5668},{"date":"2018-03-20","close":7974.8634},{"date":"2018-03-21","close":8019.495},{"date":"2018-03-22","close":8024.5668},{"date":"2018-03-23","close":8154.4043},{"date":"2018-03-26","close":8144.2607},{"date":"2018-03-27","close":7990.0787},{"date":"2018-03-28","close":7979.9351},{"date":"2018-03-29","close":7944.4327},{"date":"2018-03-30","close":7915.0164},{"date":"2018-04-02","close":7809.5234},{"date":"2018-04-03","close":7784.1645},{"date":"2018-04-04","close":7839.9541},{"date":"2018-04-05","close":7859.2268},{"date":"2018-04-06","close":7985.0069},{"date":"2018-04-09","close":7969.7916},{"date":"2018-04-10","close":7959.648},{"date":"2018-04-11","close":7959.648},{"date":"2018-04-12","close":8004.2797},{"date":"2018-04-13","close":8009.3515},{"date":"2018-04-16","close":8060.0692},{"date":"2018-04-17","close":7964.7198},{"date":"2018-04-18","close":7979.9351},{"date":"2018-04-19","close":7884.5857},{"date":"2018-04-20","close":7969.7916},{"date":"2018-04-23","close":7999.2079},{"date":"2018-04-24","close":8114.8444},{"date":"2018-04-25","close":8159.4761},{"date":"2018-04-26","close":8169.6196},{"date":"2018-04-27","close":8109.7727},{"date":"2018-04-30","close":7994.1361},{"date":"2018-05-02","close":8114.8444},{"date":"2018-05-03","close":8109.7727},{"date":"2018-05-04","close":8130.0598},{"date":"2018-05-08","close":8104.7009},{"date":"2018-05-09","close":8189.9067},{"date":"2018-05-10","close":8060.0692},{"date":"2018-05-11","close":8024.5668},{"date":"2018-05-14","close":7985.0069},{"date":"2018-05-15","close":8094.5573},{"date":"2018-05-16","close":8134.1172},{"date":"2018-05-17","close":8179.7632},{"date":"2018-05-18","close":8144.2607},{"date":"2018-05-21","close":8254.8255},{"date":"2018-05-23","close":8164.5479},{"date":"2018-05-24","close":8149.3325},{"date":"2018-05-25","close":8130.0598},{"date":"2018-05-28","close":8089.4855},{"date":"2018-05-29","close":8124.988},{"date":"2018-05-30","close":8154.4043},{"date":"2018-05-31","close":8144.2607},{"date":"2018-06-01","close":8114.8444},{"date":"2018-06-04","close":8060.0692},{"date":"2018-06-05","close":8044.8539},{"date":"2018-06-07","close":8009.3515},{"date":"2018-06-08","close":8099.6291},{"date":"2018-06-11","close":8109.7727},{"date":"2018-06-12","close":8144.2607},{"date":"2018-06-14","close":8234.5384},{"date":"2018-06-15","close":8439.4382},{"date":"2018-06-18","close":8559.1322},{"date":"2018-06-19","close":8629.1227},{"date":"2018-06-20","close":8559.1322},{"date":"2018-06-21","close":8674.7687},{"date":"2018-06-22","close":8599.7064},{"date":"2018-06-25","close":8759.9746},{"date":"2018-06-26","close":8709.2568},{"date":"2018-06-27","close":8770.1181},{"date":"2018-06-28","close":8864.4532},{"date":"2018-06-29","close":8729.5439},{"date":"2018-07-02","close":8804.6062},{"date":"2018-07-03","close":8814.7498},{"date":"2018-07-04","close":8729.5439},{"date":"2018-07-05","close":8794.4627},{"date":"2018-07-06","close":8749.831},{"date":"2018-07-09","close":8679.8405},{"date":"2018-07-10","close":8759.9746},{"date":"2018-07-11","close":8819.8215},{"date":"2018-07-12","close":8919.2284},{"date":"2018-07-13","close":8884.7403},{"date":"2018-07-16","close":8949.6591},{"date":"2018-07-17","close":8889.8121},{"date":"2018-07-18","close":9004.4343},{"date":"2018-07-19","close":9014.5778},{"date":"2018-07-20","close":9029.7931},{"date":"2018-07-23","close":8969.9462},{"date":"2018-07-24","close":9069.353},{"date":"2018-07-25","close":8910.0992},{"date":"2018-07-26","close":8804.6062},{"date":"2018-07-27","close":8794.4627},{"date":"2018-07-30","close":8824.8933},{"date":"2018-07-31","close":8765.0463},{"date":"2018-08-01","close":8835.0369},{"date":"2018-08-02","close":8910.0992},{"date":"2018-08-03","close":8949.6591},{"date":"2018-08-06","close":8889.8121},{"date":"2018-08-07","close":8905.0274},{"date":"2018-08-08","close":8819.8215},{"date":"2018-08-09","close":8774.1755},{"date":"2018-08-10","close":8959.8026},{"date":"2018-08-13","close":9050.0803},{"date":"2018-08-14","close":8969.9462},{"date":"2018-08-16","close":8994.2907},{"date":"2018-08-17","close":8919.2284},{"date":"2018-08-20","close":8879.6685},{"date":"2018-08-21","close":8799.5344},{"date":"2018-08-22","close":8814.7498},{"date":"2018-08-23","close":8854.3096},{"date":"2018-08-24","close":8794.4627},{"date":"2018-08-27","close":8729.5439},{"date":"2018-08-28","close":8664.6251},{"date":"2018-08-29","close":8679.8405},{"date":"2018-08-30","close":8649.4098},{"date":"2018-08-31","close":8729.5439},{"date":"2018-09-03","close":8679.8405},{"date":"2018-09-04","close":8765.0463},{"date":"2018-09-05","close":8859.3814},{"date":"2018-09-06","close":8889.8121},{"date":"2018-09-07","close":8869.525},{"date":"2018-09-10","close":8975.0179},{"date":"2018-09-11","close":8914.1566},{"date":"2018-09-12","close":8959.8026},{"date":"2018-09-13","close":8869.525},{"date":"2018-09-14","close":8794.4627},{"date":"2018-09-17","close":8944.5873},{"date":"2018-09-18","close":8889.8121},{"date":"2018-09-19","close":8844.1661},{"date":"2018-09-20","close":8874.5967},{"date":"2018-09-21","close":8774.1755},{"date":"2018-09-27","close":8734.6157},{"date":"2018-09-28","close":8664.6251},{"date":"2018-10-01","close":8679.8405},{"date":"2018-10-02","close":8829.9651},{"date":"2018-10-04","close":8999.3625},{"date":"2018-10-05","close":9009.506},{"date":"2018-10-08","close":9050.0803},{"date":"2018-10-10","close":9064.2812},{"date":"2018-10-11","close":9224.5494},{"date":"2018-10-12","close":9029.7931},{"date":"2018-10-15","close":9069.353},{"date":"2018-10-16","close":8969.9462},{"date":"2018-10-17","close":8964.8744},{"date":"2018-10-18","close":9079.4966},{"date":"2018-10-19","close":8994.2907},{"date":"2018-10-22","close":8980.0897},{"date":"2018-10-23","close":9120.0708},{"date":"2018-10-24","close":9034.8649},{"date":"2018-10-25","close":9120.0708},{"date":"2018-10-26","close":9174.846},{"date":"2018-10-29","close":9174.846},{"date":"2018-10-30","close":9139.3435},{"date":"2018-10-31","close":9164.7024},{"date":"2018-11-01","close":9149.4871},{"date":"2018-11-02","close":8884.7403},{"date":"2018-11-05","close":8905.0274},{"date":"2018-11-06","close":8910.0992},{"date":"2018-11-07","close":8899.9556},{"date":"2018-11-08","close":8799.5344},{"date":"2018-11-09","close":8984.1471},{"date":"2018-11-12","close":9064.2812},{"date":"2018-11-13","close":9064.2812},{"date":"2018-11-14","close":9064.2812},{"date":"2018-11-15","close":8989.2189},{"date":"2018-11-16","close":8989.2189},{"date":"2018-11-19","close":8984.1471},{"date":"2018-11-20","close":8944.5873},{"date":"2018-11-21","close":9024.7214},{"date":"2018-11-22","close":8980.0897},{"date":"2018-11-23","close":8999.3625},{"date":"2018-11-26","close":8989.2189},{"date":"2018-11-27","close":9009.506},{"date":"2018-11-28","close":8949.6591},{"date":"2018-11-29","close":8849.2379},{"date":"2018-11-30","close":8874.5967},{"date":"2018-12-03","close":8714.3286},{"date":"2018-12-04","close":8634.1945},{"date":"2018-12-05","close":8765.0463},{"date":"2018-12-06","close":8854.3096},{"date":"2018-12-07","close":8854.3096},{"date":"2018-12-10","close":8949.6591},{"date":"2018-12-11","close":8999.3625},{"date":"2018-12-12","close":8980.0897},{"date":"2018-12-13","close":8905.0274},{"date":"2018-12-14","close":9024.7214},{"date":"2018-12-17","close":9029.7931},{"date":"2018-12-18","close":8989.2189},{"date":"2018-12-19","close":8910.0992},{"date":"2018-12-20","close":8975.0179},{"date":"2018-12-21","close":8919.2284},{"date":"2018-12-24","close":8929.3719},{"date":"2018-12-26","close":8939.5155},{"date":"2018-12-27","close":8889.8121},{"date":"2018-12-28","close":8829.9651},{"date":"2019-01-02","close":8859.3814},{"date":"2019-01-03","close":8994.2907},{"date":"2019-01-04","close":8939.5155},{"date":"2019-01-07","close":8869.525},{"date":"2019-01-08","close":8934.4437},{"date":"2019-01-09","close":8924.3002},{"date":"2019-01-10","close":8869.525},{"date":"2019-01-11","close":8840.1087},{"date":"2019-01-14","close":8924.3002},{"date":"2019-01-15","close":8889.8121},{"date":"2019-01-16","close":8899.9556},{"date":"2019-01-17","close":8914.1566},{"date":"2019-01-18","close":8899.9556},{"date":"2019-01-21","close":8999.3625},{"date":"2019-01-22","close":9054.1377},{"date":"2019-01-23","close":8989.2189},{"date":"2019-01-24","close":9014.5778},{"date":"2019-01-25","close":8910.0992},{"date":"2019-01-28","close":8859.3814},{"date":"2019-01-29","close":8840.1087},{"date":"2019-01-30","close":8840.1087},{"date":"2019-01-31","close":8770.1181},{"date":"2019-02-01","close":8869.525},{"date":"2019-02-07","close":8949.6591},{"date":"2019-02-08","close":8944.5873},{"date":"2019-02-11","close":8975.0179},{"date":"2019-02-12","close":8959.8026},{"date":"2019-02-13","close":8910.0992},{"date":"2019-02-14","close":8964.8744},{"date":"2019-02-15","close":9014.5778},{"date":"2019-02-18","close":8964.8744},{"date":"2019-02-19","close":9019.6496},{"date":"2019-02-20","close":8929.3719},{"date":"2019-02-21","close":8980.0897},{"date":"2019-02-22","close":8980.0897},{"date":"2019-02-25","close":8905.0274},{"date":"2019-02-26","close":8899.9556},{"date":"2019-02-27","close":8864.4532},{"date":"2019-02-28","close":8984.1471},{"date":"2019-03-04","close":8975.0179},{"date":"2019-03-05","close":8984.1471},{"date":"2019-03-06","close":9039.9367},{"date":"2019-03-07","close":9039.9367},{"date":"2019-03-08","close":9159.6307},{"date":"2019-03-11","close":9129.2},{"date":"2019-03-12","close":9059.2095},{"date":"2019-03-13","close":9120.0708},{"date":"2019-03-14","close":9144.4153},{"date":"2019-03-15","close":9179.9178},{"date":"2019-03-18","close":9109.9272},{"date":"2019-03-19","close":9089.6401},{"date":"2019-03-20","close":9059.2095},{"date":"2019-03-21","close":9019.6496},{"date":"2019-03-22","close":9059.2095},{"date":"2019-03-25","close":9149.4871},{"date":"2019-03-26","close":9124.1282},{"date":"2019-03-27","close":9139.3435},{"date":"2019-03-28","close":9190.0613},{"date":"2019-03-29","close":9174.846},{"date":"2019-04-01","close":9129.2},{"date":"2019-04-02","close":9190.0613},{"date":"2019-04-03","close":9164.7024},{"date":"2019-04-04","close":9195.1331},{"date":"2019-04-05","close":9190.0613},{"date":"2019-04-08","close":9309.7553},{"date":"2019-04-09","close":9284.3964},{"date":"2019-04-10","close":9244.8365},{"date":"2019-04-11","close":9224.5494},{"date":"2019-04-12","close":9234.693},{"date":"2019-04-15","close":9139.3435},{"date":"2019-04-16","close":9164.7024},{"date":"2019-04-17","close":9159.6307},{"date":"2019-04-18","close":9204.2623},{"date":"2019-04-19","close":9199.1905},{"date":"2019-04-22","close":9265.1236},{"date":"2019-04-23","close":9234.693},{"date":"2019-04-24","close":9405.1047},{"date":"2019-04-25","close":9574.5021},{"date":"2019-04-26","close":9594.7892},{"date":"2019-04-29","close":9554.215},{"date":"2019-04-30","close":9724.6267},{"date":"2019-05-02","close":9679.9951},{"date":"2019-05-03","close":9739.842},{"date":"2019-05-07","close":9709.4114},{"date":"2019-05-08","close":9729.6985},{"date":"2019-05-09","close":9900.1102},{"date":"2019-05-10","close":9864.6078},{"date":"2019-05-13","close":10035.0195},{"date":"2019-05-14","close":10069.5076},{"date":"2019-05-15","close":10079.6511},{"date":"2019-05-16","close":10115.1536},{"date":"2019-05-17","close":10185.1441},{"date":"2019-05-20","close":10154.7135},{"date":"2019-05-21","close":10159.7852},{"date":"2019-05-22","close":10159.7852},{"date":"2019-05-23","close":10079.6511},{"date":"2019-05-24","close":10064.4358},{"date":"2019-05-27","close":10009.6606},{"date":"2019-05-28","close":10029.9477},{"date":"2019-05-29","close":10185.1441},{"date":"2019-05-30","close":10099.9383},{"date":"2019-05-31","close":10110.0818},{"date":"2019-06-03","close":9959.9572},{"date":"2019-06-04","close":9989.3735},{"date":"2019-06-05","close":9929.5265},{"date":"2019-06-07","close":9965.029},{"date":"2019-06-10","close":10024.8759},{"date":"2019-06-11","close":9970.1007},{"date":"2019-06-12","close":10004.5888},{"date":"2019-06-13","close":9989.3735},{"date":"2019-06-14","close":10024.8759},{"date":"2019-06-17","close":10074.5794},{"date":"2019-06-18","close":10049.2205},{"date":"2019-06-19","close":9909.2394},{"date":"2019-06-20","close":9664.7797},{"date":"2019-06-21","close":9699.2678},{"date":"2019-06-24","close":9579.5739},{"date":"2019-06-25","close":9554.215},{"date":"2019-06-26","close":9589.7174},{"date":"2019-06-27","close":9615.0763},{"date":"2019-06-28","close":9559.2867},{"date":"2019-07-01","close":9629.2773},{"date":"2019-07-02","close":9755.0574},{"date":"2019-07-03","close":9819.9761},{"date":"2019-07-04","close":9784.4737},{"date":"2019-07-05","close":9819.9761},{"date":"2019-07-08","close":9999.5171},{"date":"2019-07-09","close":9989.3735},{"date":"2019-07-10","close":10019.8042},{"date":"2019-07-11","close":9869.6795},{"date":"2019-07-12","close":9954.8854},{"date":"2019-07-15","close":9970.1007},{"date":"2019-07-16","close":9949.8136},{"date":"2019-07-17","close":10004.5888},{"date":"2019-07-18","close":9984.3017},{"date":"2019-07-19","close":9904.1676},{"date":"2019-07-22","close":9959.9572},{"date":"2019-07-23","close":9974.1582},{"date":"2019-07-24","close":9954.8854},{"date":"2019-07-25","close":10004.5888},{"date":"2019-07-26","close":10064.4358},{"date":"2019-07-29","close":10059.364},{"date":"2019-07-30","close":10019.8042},{"date":"2019-07-31","close":10014.7324},{"date":"2019-08-01","close":10129.3546},{"date":"2019-08-02","close":10284.551},{"date":"2019-08-05","close":10600.0155},{"date":"2019-08-06","close":10594.9438},{"date":"2019-08-07","close":10605.0873},{"date":"2019-08-08","close":10504.6661},{"date":"2019-08-09","close":10524.9532},{"date":"2019-08-12","close":10605.0873},{"date":"2019-08-13","close":10729.8531},{"date":"2019-08-14","close":10559.4413},{"date":"2019-08-16","close":10530.025},{"date":"2019-08-19","close":10554.3695},{"date":"2019-08-20","close":10494.5226},{"date":"2019-08-21","close":10379.9004},{"date":"2019-08-22","close":10489.4508},{"date":"2019-08-23","close":10549.2978},{"date":"2019-08-26","close":10654.7907},{"date":"2019-08-27","close":10554.3695},{"date":"2019-08-28","close":10600.0155},{"date":"2019-08-29","close":10629.4319},{"date":"2019-08-30","close":10569.5849},{"date":"2019-09-02","close":10530.025},{"date":"2019-09-03","close":10644.6472},{"date":"2019-09-04","close":10509.7379},{"date":"2019-09-05","close":10359.6133},{"date":"2019-09-06","close":10329.1826},{"date":"2019-09-09","close":10255.1347},{"date":"2019-09-10","close":10224.704},{"date":"2019-09-11","close":10199.3451},{"date":"2019-09-16","close":10094.8665},{"date":"2019-09-17","close":10219.6322},{"date":"2019-09-18","close":10229.7758},{"date":"2019-09-19","close":10274.4074},{"date":"2019-09-20","close":10164.857},{"date":"2019-09-23","close":10279.4792},{"date":"2019-09-24","close":10309.9099},{"date":"2019-09-25","close":10344.3979},{"date":"2019-09-26","close":10359.6133},{"date":"2019-09-27","close":10379.9004},{"date":"2019-09-30","close":10329.1826},{"date":"2019-10-01","close":10384.9722},{"date":"2019-10-02","close":10474.2355},{"date":"2019-10-04","close":10344.3979},{"date":"2019-10-07","close":10329.1826},{"date":"2019-10-08","close":10279.4792},{"date":"2019-10-10","close":10304.8381},{"date":"2019-10-11","close":10219.6322},{"date":"2019-10-14","close":10154.7135},{"date":"2019-10-15","close":10154.7135},{"date":"2019-10-16","close":10199.3451},{"date":"2019-10-17","close":10185.1441},{"date":"2019-10-18","close":10094.8665},{"date":"2019-10-21","close":9895.0384},{"date":"2019-10-22","close":9889.9667},{"date":"2019-10-23","close":9934.5983},{"date":"2019-10-24","close":9944.7419},{"date":"2019-10-25","close":9959.9572},{"date":"2019-10-28","close":9904.1676},{"date":"2019-10-29","close":9779.4019},{"date":"2019-10-30","close":9849.3924},{"date":"2019-10-31","close":9794.6172},{"date":"2019-11-01","close":9830.1197},{"date":"2019-11-04","close":9719.5549},{"date":"2019-11-05","close":9690.1386},{"date":"2019-11-06","close":9679.9951},{"date":"2019-11-07","close":9704.3396},{"date":"2019-11-08","close":9659.7079},{"date":"2019-11-11","close":9764.1866},{"date":"2019-11-12","close":9724.6267},{"date":"2019-11-13","close":9834.1771},{"date":"2019-11-14","close":9900.1102},{"date":"2019-11-15","close":9844.3207},{"date":"2019-11-18","close":9789.5455},{"date":"2019-11-19","close":9884.8949},{"date":"2019-11-20","close":9904.1676},{"date":"2019-11-21","close":10019.8042},{"date":"2019-11-22","close":10029.9477},{"date":"2019-11-25","close":10004.5888},{"date":"2019-11-26","close":9974.1582},{"date":"2019-11-27","close":10004.5888},{"date":"2019-11-28","close":10040.0913},{"date":"2019-11-29","close":10084.7229},{"date":"2019-12-02","close":10110.0818},{"date":"2019-12-03","close":10185.1441},{"date":"2019-12-04","close":10304.8381},{"date":"2019-12-05","close":10234.8475},{"date":"2019-12-06","close":10229.7758},{"date":"2019-12-09","close":10250.0629},{"date":"2019-12-10","close":10269.3356},{"date":"2019-12-11","close":10309.9099},{"date":"2019-12-12","close":10199.3451},{"date":"2019-12-13","close":9909.2394},{"date":"2019-12-16","close":9934.5983},{"date":"2019-12-17","close":9839.2489},{"date":"2019-12-18","close":9825.0479},{"date":"2019-12-19","close":9804.7608},{"date":"2019-12-20","close":9749.9856},{"date":"2019-12-23","close":9749.9856},{"date":"2019-12-24","close":9779.4019},{"date":"2019-12-26","close":9755.0574},{"date":"2019-12-27","close":9734.7703},{"date":"2019-12-30","close":9690.1386},{"date":"2020-01-02","close":9724.6267},{"date":"2020-01-03","close":9874.7513},{"date":"2020-01-06","close":9949.8136},{"date":"2020-01-07","close":9830.1197},{"date":"2020-01-08","close":9939.6701},{"date":"2020-01-09","close":9744.9138},{"date":"2020-01-10","close":9784.4737},{"date":"2020-01-13","close":9664.7797},{"date":"2020-01-14","close":9664.7797},{"date":"2020-01-15","close":9719.5549},{"date":"2020-01-16","close":9739.842},{"date":"2020-01-17","close":9755.0574},{"date":"2020-01-20","close":9699.2678},{"date":"2020-01-21","close":9849.3924},{"date":"2020-01-22","close":9834.1771},{"date":"2020-01-23","close":9869.6795},{"date":"2020-01-28","close":10019.8042},{"date":"2020-01-29","close":10035.0195},{"date":"2020-01-30","close":10189.2015},{"date":"2020-01-31","close":10284.551},{"date":"2020-02-03","close":10344.3979},{"date":"2020-02-04","close":10214.5604},{"date":"2020-02-05","close":10279.4792},{"date":"2020-02-06","close":10084.7229},{"date":"2020-02-07","close":10214.5604},{"date":"2020-02-10","close":10224.704},{"date":"2020-02-11","close":10110.0818},{"date":"2020-02-12","close":10079.6511},{"date":"2020-02-13","close":10129.3546},{"date":"2020-02-14","close":10169.9288},{"date":"2020-02-17","close":10154.7135},{"date":"2020-02-18","close":10264.2639},{"date":"2020-02-19","close":10294.6945},{"date":"2020-02-20","close":10419.4603},{"date":"2020-02-21","close":10610.1591},{"date":"2020-02-24","close":10799.8436},{"date":"2020-02-25","close":10659.8625},{"date":"2020-02-26","close":10759.2694},{"date":"2020-02-27","close":10754.1976},{"date":"2020-02-28","close":10745.0684},{"date":"2020-03-02","close":10339.3262},{"date":"2020-03-03","close":10399.1731},{"date":"2020-03-04","close":10279.4792},{"date":"2020-03-05","close":10185.1441},{"date":"2020-03-06","close":10359.6133},{"date":"2020-03-09","close":10544.226},{"date":"2020-03-10","close":10374.8286},{"date":"2020-03-11","close":10414.3885},{"date":"2020-03-12","close":10569.5849},{"date":"2020-03-13","close":10885.0495},{"date":"2020-03-16","close":10894.1787},{"date":"2020-03-17","close":11284.7055},{"date":"2020-03-18","close":11299.9209},{"date":"2020-03-19","close":12074.8885},{"date":"2020-03-20","close":11274.562},{"date":"2020-03-23","close":11724.9359},{"date":"2020-03-24","close":11369.9114},{"date":"2020-03-25","close":10974.3127},{"date":"2020-03-26","close":11095.0211},{"date":"2020-03-27","close":10709.5659},{"date":"2020-03-30","close":10909.394},{"date":"2020-03-31","close":10820.1307},{"date":"2020-04-01","close":11025.0305},{"date":"2020-04-02","close":11209.6432},{"date":"2020-04-03","close":10999.6716},{"date":"2020-04-06","close":11004.7434},{"date":"2020-04-07","close":10894.1787},{"date":"2020-04-08","close":10899.2504},{"date":"2020-04-09","close":10919.5375},{"date":"2020-04-10","close":10649.719},{"date":"2020-04-13","close":10804.9154},{"date":"2020-04-14","close":10824.1881},{"date":"2020-04-16","close":10994.5999},{"date":"2020-04-17","close":10815.0589},{"date":"2020-04-20","close":10849.547},{"date":"2020-04-21","close":11069.6622},{"date":"2020-04-22","close":11095.0211},{"date":"2020-04-23","close":11064.5904},{"date":"2020-04-24","close":11209.6432},{"date":"2020-04-27","close":11014.887},{"date":"2020-04-28","close":10969.241},{"date":"2020-04-29","close":10854.6188},{"date":"2020-05-04","close":11074.7339},{"date":"2020-05-06","close":10949.9682},{"date":"2020-05-07","close":11014.887},{"date":"2020-05-08","close":10904.3222},{"date":"2020-05-11","close":10874.9059},{"date":"2020-05-12","close":10989.5281},{"date":"2020-05-13","close":10974.3127},{"date":"2020-05-14","close":11039.2315},{"date":"2020-05-15","close":11064.5904},{"date":"2020-05-18","close":11114.2938},{"date":"2020-05-19","close":10999.6716},{"date":"2020-05-20","close":11049.3751},{"date":"2020-05-21","close":11059.5186},{"date":"2020-05-22","close":11199.4997},{"date":"2020-05-25","close":11294.8491},{"date":"2020-05-26","close":11159.9398},{"date":"2020-05-27","close":11119.3656},{"date":"2020-05-28","close":11219.7868},{"date":"2020-05-29","close":11175.1551},{"date":"2020-06-01","close":10989.5281},{"date":"2020-06-02","close":10979.3845},{"date":"2020-06-03","close":10839.4035},{"date":"2020-06-04","close":10839.4035},{"date":"2020-06-05","close":10670.0061},{"date":"2020-06-08","close":10624.3601},{"date":"2020-06-09","close":10489.4508},{"date":"2020-06-10","close":10390.0439},{"date":"2020-06-11","close":10439.7474},{"date":"2020-06-12","close":10614.2165},{"date":"2020-06-15","close":10829.2599},{"date":"2020-06-16","close":10670.0061},{"date":"2020-06-17","close":10750.1402},{"date":"2020-06-18","close":10684.2071},{"date":"2020-06-19","close":10699.4224},{"date":"2020-06-22","close":10779.5565},{"date":"2020-06-23","close":10680.1496},{"date":"2020-06-24","close":10549.2978},{"date":"2020-06-25","close":10624.3601},{"date":"2020-06-26","close":10549.2978},{"date":"2020-06-29","close":10509.7379},{"date":"2020-06-30","close":10549.2978},{"date":"2020-07-01","close":10584.8002},{"date":"2020-07-02","close":10549.2978},{"date":"2020-07-03","close":10524.9532},{"date":"2020-07-06","close":10479.3072},{"date":"2020-07-07","close":10469.1637},{"date":"2020-07-08","close":10465.1063},{"date":"2020-07-09","close":10474.2355},{"date":"2020-07-10","close":10634.5036},{"date":"2020-07-13","close":10530.025},{"date":"2020-07-14","close":10619.2883},{"date":"2020-07-15","close":10549.2978},{"date":"2020-07-16","close":10629.4319},{"date":"2020-07-17","close":10619.2883},{"date":"2020-07-20","close":10600.0155},{"date":"2020-07-21","close":10504.6661},{"date":"2020-07-22","close":10429.6038},{"date":"2020-07-23","close":10499.5943},{"date":"2020-07-24","close":10564.5131},{"date":"2020-07-27","close":10474.2355},{"date":"2020-07-28","close":10465.1063},{"date":"2020-07-29","close":10429.6038},{"date":"2020-07-30","close":10449.8909},{"date":"2020-07-31","close":10384.9722},{"date":"2020-08-03","close":10419.4603},{"date":"2020-08-04","close":10419.4603},{"date":"2020-08-05","close":10339.3262},{"date":"2020-08-06","close":10229.7758},{"date":"2020-08-07","close":10279.4792},{"date":"2020-08-10","close":10269.3356},{"date":"2020-08-11","close":10269.3356},{"date":"2020-08-12","close":10284.551},{"date":"2020-08-13","close":10255.1347},{"date":"2020-08-14","close":10284.551},{"date":"2020-08-18","close":10279.4792},{"date":"2020-08-19","close":10194.2733},{"date":"2020-08-20","close":10325.1252},{"date":"2020-08-21","close":10279.4792},{"date":"2020-08-24","close":10344.3979},{"date":"2020-08-25","close":10294.6945},{"date":"2020-08-26","close":10284.551},{"date":"2020-08-27","close":10299.7663},{"date":"2020-08-28","close":10274.4074},{"date":"2020-08-31","close":10314.9816},{"date":"2020-09-01","close":10250.0629},{"date":"2020-09-02","close":10299.7663},{"date":"2020-09-03","close":10314.9816},{"date":"2020-09-04","close":10359.6133},{"date":"2020-09-07","close":10349.4697},{"date":"2020-09-08","close":10314.9816},{"date":"2020-09-09","close":10359.6133},{"date":"2020-09-10","close":10289.6227},{"date":"2020-09-11","close":10325.1252},{"date":"2020-09-14","close":10279.4792},{"date":"2020-09-15","close":10194.2733},{"date":"2020-09-16","close":10139.4981},{"date":"2020-09-17","close":10110.0818},{"date":"2020-09-18","close":9869.6795},{"date":"2020-09-21","close":9839.2489},{"date":"2020-09-22","close":9929.5265},{"date":"2020-09-23","close":9919.383},{"date":"2020-09-24","close":10089.7947},{"date":"2020-09-25","close":10084.7229},{"date":"2020-09-28","close":10089.7947},{"date":"2020-09-29","close":10035.0195},{"date":"2020-10-05","close":9919.383},{"date":"2020-10-06","close":9884.8949},{"date":"2020-10-07","close":9834.1771},{"date":"2020-10-08","close":9760.1291},{"date":"2020-10-12","close":9644.4926},{"date":"2020-10-13","close":9649.5644},{"date":"2020-10-14","close":9610.0045},{"date":"2020-10-15","close":9579.5739},{"date":"2020-10-16","close":9639.4208},{"date":"2020-10-19","close":9564.3585},{"date":"2020-10-20","close":9504.5115},{"date":"2020-10-21","close":9389.8894},{"date":"2020-10-22","close":9409.1621},{"date":"2020-10-23","close":9405.1047},{"date":"2020-10-26","close":9319.8988},{"date":"2020-10-27","close":9284.3964},{"date":"2020-10-28","close":9369.6023},{"date":"2020-10-29","close":9374.674},{"date":"2020-10-30","close":9419.3057},{"date":"2020-11-02","close":9409.1621},{"date":"2020-11-03","close":9429.4492},{"date":"2020-11-04","close":9479.1527},{"date":"2020-11-05","close":9330.0424},{"date":"2020-11-06","close":9204.2623},{"date":"2020-11-09","close":9084.5683},{"date":"2020-11-10","close":9114.999},{"date":"2020-11-11","close":9014.5778},{"date":"2020-11-12","close":9120.0708},{"date":"2020-11-13","close":9120.0708},{"date":"2020-11-16","close":9009.506},{"date":"2020-11-17","close":8984.1471},{"date":"2020-11-18","close":8939.5155},{"date":"2020-11-19","close":9124.1282},{"date":"2020-11-20","close":9104.8555},{"date":"2020-11-23","close":9045.0085},{"date":"2020-11-24","close":9064.2812},{"date":"2020-11-25","close":9019.6496},{"date":"2020-11-26","close":8949.6591},{"date":"2020-11-27","close":8929.3719},{"date":"2020-11-30","close":8969.9462},{"date":"2020-12-01","close":8975.0179},{"date":"2020-12-02","close":8879.6685},{"date":"2020-12-03","close":8854.3096},{"date":"2020-12-04","close":8579.4193},{"date":"2020-12-07","close":8584.4911},{"date":"2020-12-08","close":8625.0653},{"date":"2020-12-09","close":8594.6346},{"date":"2020-12-10","close":8664.6251},{"date":"2020-12-11","close":8704.185},{"date":"2020-12-14","close":8734.6157},{"date":"2020-12-15","close":8734.6157},{"date":"2020-12-16","close":8770.1181},{"date":"2020-12-17","close":8754.9028},{"date":"2020-12-18","close":8854.3096},{"date":"2020-12-21","close":8899.9556},{"date":"2020-12-22","close":8980.0897},{"date":"2020-12-23","close":8980.0897},{"date":"2020-12-24","close":8879.6685},{"date":"2020-12-28","close":8794.4627},{"date":"2020-12-29","close":8719.4003},{"date":"2020-12-30","close":8654.4816},{"date":"2021-01-04","close":8574.3475},{"date":"2021-01-05","close":8649.4098},{"date":"2021-01-06","close":8649.4098},{"date":"2021-01-07","close":8664.6251},{"date":"2021-01-08","close":8704.185},{"date":"2021-01-11","close":8829.9651},{"date":"2021-01-12","close":8869.525},{"date":"2021-01-13","close":8794.4627},{"date":"2021-01-14","close":8864.4532},{"date":"2021-01-15","close":8849.2379},{"date":"2021-01-18","close":8939.5155},{"date":"2021-01-19","close":8919.2284},{"date":"2021-01-20","close":8879.6685},{"date":"2021-01-21","close":8854.3096},{"date":"2021-01-22","close":8924.3002},{"date":"2021-01-25","close":8884.7403},{"date":"2021-01-26","close":8964.8744},{"date":"2021-01-27","close":8944.5873},{"date":"2021-01-28","close":9179.9178},{"date":"2021-01-29","close":9179.9178},{"date":"2021-02-01","close":9139.3435},{"date":"2021-02-02","close":9154.5589},{"date":"2021-02-03","close":9114.999},{"date":"2021-02-04","close":9159.6307},{"date":"2021-02-05","close":9260.0519},{"date":"2021-02-08","close":9195.1331},{"date":"2021-02-09","close":9144.4153},{"date":"2021-02-10","close":8989.2189},{"date":"2021-02-15","close":8889.8121},{"date":"2021-02-16","close":8869.525},{"date":"2021-02-17","close":8984.1471},{"date":"2021-02-18","close":8994.2907},{"date":"2021-02-19","close":8964.8744},{"date":"2021-02-22","close":9019.6496},{"date":"2021-02-23","close":9034.8649},{"date":"2021-02-24","close":9064.2812},{"date":"2021-02-25","close":8994.2907},{"date":"2021-02-26","close":9229.6212},{"date":"2021-03-02","close":9249.9083},{"date":"2021-03-03","close":9199.1905},{"date":"2021-03-04","close":9279.3246},{"date":"2021-03-05","close":9284.3964},{"date":"2021-03-08","close":9400.0329},{"date":"2021-03-09","close":9519.7269},{"date":"2021-03-10","close":9554.215},{"date":"2021-03-11","close":9444.6646},{"date":"2021-03-12","close":9394.9611},{"date":"2021-03-15","close":9464.9517},{"date":"2021-03-16","close":9349.3151},{"date":"2021-03-17","close":9359.4587},{"date":"2021-03-18","close":9254.9801},{"date":"2021-03-19","close":9359.4587},{"date":"2021-03-22","close":9324.9706},{"date":"2021-03-23","close":9344.2434},{"date":"2021-03-24","close":9414.2339},{"date":"2021-03-25","close":9414.2339},{"date":"2021-03-26","close":9339.1716},{"date":"2021-03-29","close":9389.8894},{"date":"2021-03-30","close":9419.3057},{"date":"2021-03-31","close":9389.8894},{"date":"2021-04-01","close":9389.8894},{"date":"2021-04-02","close":9314.8271},{"date":"2021-04-05","close":9319.8988},{"date":"2021-04-06","close":9179.9178},{"date":"2021-04-07","close":9114.999},{"date":"2021-04-08","close":9139.3435},{"date":"2021-04-09","close":9209.3341},{"date":"2021-04-12","close":9254.9801},{"date":"2021-04-13","close":9274.2528},{"date":"2021-04-14","close":9129.2},{"date":"2021-04-15","close":9139.3435},{"date":"2021-04-16","close":9084.5683},{"date":"2021-04-19","close":9129.2},{"date":"2021-04-20","close":9034.8649},{"date":"2021-04-21","close":9134.2718},{"date":"2021-04-22","close":9134.2718},{"date":"2021-04-23","close":9154.5589},{"date":"2021-04-26","close":9069.353},{"date":"2021-04-27","close":8999.3625},{"date":"2021-04-28","close":9059.2095},{"date":"2021-04-29","close":8975.0179},{"date":"2021-04-30","close":9039.9367},{"date":"2021-05-03","close":9219.4776},{"date":"2021-05-04","close":9209.3341},{"date":"2021-05-06","close":9274.2528},{"date":"2021-05-07","close":9214.4059},{"date":"2021-05-10","close":9079.4966},{"date":"2021-05-11","close":9149.4871},{"date":"2021-05-12","close":9244.8365},{"date":"2021-05-13","close":9330.0424},{"date":"2021-05-14","close":9304.6835},{"date":"2021-05-17","close":9405.1047},{"date":"2021-05-18","close":9330.0424},{"date":"2021-05-20","close":9359.4587},{"date":"2021-05-21","close":9299.6117},{"date":"2021-05-24","close":9294.5399},{"date":"2021-05-25","close":9214.4059},{"date":"2021-05-26","close":9124.1282},{"date":"2021-05-27","close":9124.1282},{"date":"2021-05-28","close":9104.8555},{"date":"2021-05-31","close":9039.9367},{"date":"2021-06-01","close":8954.7308},{"date":"2021-06-02","close":9050.0803},{"date":"2021-06-03","close":9064.2812},{"date":"2021-06-04","close":9104.8555},{"date":"2021-06-07","close":9069.353},{"date":"2021-06-08","close":9089.6401},{"date":"2021-06-09","close":9104.8555},{"date":"2021-06-10","close":9094.7119},{"date":"2021-06-11","close":9024.7214},{"date":"2021-06-14","close":9109.9272},{"date":"2021-06-15","close":9129.2},{"date":"2021-06-16","close":9120.0708},{"date":"2021-06-17","close":9349.3151},{"date":"2021-06-18","close":9339.1716},{"date":"2021-06-21","close":9409.1621},{"date":"2021-06-22","close":9379.7458},{"date":"2021-06-23","close":9454.8081},{"date":"2021-06-24","close":9429.4492},{"date":"2021-06-25","close":9289.4682},{"date":"2021-06-28","close":9344.2434},{"date":"2021-06-29","close":9314.8271},{"date":"2021-06-30","close":9284.3964},{"date":"2021-07-01","close":9374.674},{"date":"2021-07-02","close":9405.1047},{"date":"2021-07-05","close":9369.6023},{"date":"2021-07-06","close":9339.1716},{"date":"2021-07-07","close":9470.0235},{"date":"2021-07-08","close":9554.215},{"date":"2021-07-09","close":9654.6362},{"date":"2021-07-12","close":9624.2055},{"date":"2021-07-13","close":9599.861},{"date":"2021-07-14","close":9644.4926},{"date":"2021-07-15","close":9494.368},{"date":"2021-07-16","close":9494.368},{"date":"2021-07-19","close":9615.0763},{"date":"2021-07-20","close":9674.9233},{"date":"2021-07-21","close":9704.3396},{"date":"2021-07-22","close":9664.7797},{"date":"2021-07-23","close":9664.7797},{"date":"2021-07-26","close":9744.9138},{"date":"2021-07-27","close":9685.0668},{"date":"2021-07-28","close":9744.9138},{"date":"2021-07-29","close":9569.4303},{"date":"2021-07-30","close":9639.4208},{"date":"2021-08-02","close":9674.9233},{"date":"2021-08-03","close":9634.3491},{"date":"2021-08-04","close":9559.2867},{"date":"2021-08-05","close":9540.014},{"date":"2021-08-06","close":9509.5833},{"date":"2021-08-09","close":9554.215},{"date":"2021-08-10","close":9639.4208},{"date":"2021-08-11","close":9749.9856},{"date":"2021-08-12","close":9809.8326},{"date":"2021-08-13","close":9939.6701},{"date":"2021-08-17","close":10079.6511},{"date":"2021-08-18","close":9944.7419},{"date":"2021-08-19","close":10074.5794},{"date":"2021-08-20","close":10134.4263},{"date":"2021-08-23","close":10029.9477},{"date":"2021-08-24","close":9889.9667},{"date":"2021-08-25","close":9919.383},{"date":"2021-08-26","close":9959.9572},{"date":"2021-08-27","close":9944.7419},{"date":"2021-08-30","close":9889.9667},{"date":"2021-08-31","close":9769.2583},{"date":"2021-09-01","close":9734.7703},{"date":"2021-09-02","close":9814.9043},{"date":"2021-09-03","close":9739.842},{"date":"2021-09-06","close":9729.6985},{"date":"2021-09-07","close":9760.1291},{"date":"2021-09-08","close":9884.8949},{"date":"2021-09-09","close":9944.7419},{"date":"2021-09-10","close":9929.5265},{"date":"2021-09-13","close":10059.364},{"date":"2021-09-14","close":9970.1007},{"date":"2021-09-15","close":9949.8136},{"date":"2021-09-16","close":9959.9572},{"date":"2021-09-17","close":10035.0195},{"date":"2021-09-23","close":10054.2923},{"date":"2021-09-24","close":10040.0913},{"date":"2021-09-27","close":10044.1487},{"date":"2021-09-28","close":10189.2015},{"date":"2021-09-29","close":10149.6417},{"date":"2021-09-30","close":10189.2015},{"date":"2021-10-01","close":10255.1347},{"date":"2021-10-05","close":10269.3356},{"date":"2021-10-06","close":10320.0534},{"date":"2021-10-07","close":10294.6945},{"date":"2021-10-08","close":10364.6851},{"date":"2021-10-12","close":10439.7474},{"date":"2021-10-13","close":10349.4697},{"date":"2021-10-14","close":10229.7758},{"date":"2021-10-15","close":10149.6417},{"date":"2021-10-18","close":10239.9193},{"date":"2021-10-19","close":10084.7229},{"date":"2021-10-20","close":10014.7324},{"date":"2021-10-21","close":10054.2923},{"date":"2021-10-22","close":10059.364},{"date":"2021-10-25","close":9904.1676},{"date":"2021-10-26","close":9889.9667},{"date":"2021-10-27","close":9939.6701},{"date":"2021-10-28","close":9929.5265},{"date":"2021-10-29","close":9914.3112},{"date":"2021-11-01","close":10040.0913},{"date":"2021-11-02","close":10004.5888},{"date":"2021-11-03","close":10124.2828},{"date":"2021-11-04","close":10144.5699},{"date":"2021-11-05","close":10185.1441},{"date":"2021-11-08","close":10159.7852},{"date":"2021-11-09","close":10049.2205},{"date":"2021-11-10","close":10110.0818},{"date":"2021-11-11","close":10110.0818},{"date":"2021-11-12","close":10089.7947},{"date":"2021-11-15","close":10054.2923},{"date":"2021-11-16","close":10059.364},{"date":"2021-11-17","close":10105.01},{"date":"2021-11-18","close":10049.2205},{"date":"2021-11-19","close":10154.7135},{"date":"2021-11-22","close":10149.6417},{"date":"2021-11-23","close":10234.8475},{"date":"2021-11-24","close":10204.4169},{"date":"2021-11-25","close":10239.9193},{"date":"2021-11-26","close":10294.6945},{"date":"2021-11-29","close":10299.7663},{"date":"2021-11-30","close":10219.6322},{"date":"2021-12-01","close":10044.1487},{"date":"2021-12-02","close":10004.5888},{"date":"2021-12-03","close":10074.5794},{"date":"2021-12-06","close":10134.4263},{"date":"2021-12-07","close":10074.5794},{"date":"2021-12-08","close":10009.6606},{"date":"2021-12-09","close":9965.029},{"date":"2021-12-10","close":10059.364},{"date":"2021-12-13","close":10054.2923},{"date":"2021-12-14","close":10099.9383},{"date":"2021-12-15","close":10175.0006},{"date":"2021-12-16","close":10119.211},{"date":"2021-12-17","close":10084.7229},{"date":"2021-12-20","close":10269.3356},{"date":"2021-12-21","close":10269.3356},{"date":"2021-12-22","close":10279.4792},{"date":"2021-12-23","close":10180.0723},{"date":"2021-12-24","close":10175.0006},{"date":"2021-12-27","close":10189.2015},{"date":"2021-12-28","close":10219.6322},{"date":"2021-12-29","close":10194.2733},{"date":"2021-12-30","close":10229.7758},{"date":"2022-01-03","close":10289.6227},{"date":"2022-01-04","close":10320.0534},{"date":"2022-01-05","close":10369.7568},{"date":"2022-01-06","close":10434.6756},{"date":"2022-01-07","close":10449.8909},{"date":"2022-01-10","close":10399.1731},{"date":"2022-01-11","close":10320.0534},{"date":"2022-01-12","close":10244.9911},{"date":"2022-01-13","close":10209.4887},{"date":"2022-01-14","close":10194.2733},{"date":"2022-01-17","close":10274.4074},{"date":"2022-01-18","close":10239.9193},{"date":"2022-01-19","close":10250.0629},{"date":"2022-01-20","close":10259.1921},{"date":"2022-01-21","close":10304.8381},{"date":"2022-01-24","close":10334.2544},{"date":"2022-01-25","close":10395.1157},{"date":"2022-01-26","close":10359.6133},{"date":"2022-01-27","close":10460.0345},{"date":"2022-01-28","close":10524.9532},{"date":"2022-02-03","close":10519.8815},{"date":"2022-02-04","close":10349.4697},{"date":"2022-02-07","close":10409.3167},{"date":"2022-02-08","close":10369.7568},{"date":"2022-02-09","close":10344.3979},{"date":"2022-02-10","close":10339.3262},{"date":"2022-02-11","close":10379.9004},{"date":"2022-02-14","close":10309.9099},{"date":"2022-02-15","close":10390.0439},{"date":"2022-02-16","close":10344.3979},{"date":"2022-02-17","close":10354.5415},{"date":"2022-02-18","close":10304.8381},{"date":"2022-02-21","close":10255.1347},{"date":"2022-02-22","close":10274.4074},{"date":"2022-02-23","close":10284.551},{"date":"2022-02-24","close":10429.6038},{"date":"2022-02-25","close":10419.4603},{"date":"2022-02-28","close":10434.6756},{"date":"2022-03-02","close":10494.5226},{"date":"2022-03-03","close":10465.1063},{"date":"2022-03-04","close":10629.4319},{"date":"2022-03-07","close":10879.9777},{"date":"2022-03-08","close":11059.5186},{"date":"2022-03-10","close":10879.9777},{"date":"2022-03-11","close":10955.04},{"date":"2022-03-14","close":11109.222},{"date":"2022-03-15","close":11124.4374},{"date":"2022-03-16","close":10999.6716},{"date":"2022-03-17","close":10624.3601},{"date":"2022-03-18","close":10509.7379},{"date":"2022-03-21","close":10624.3601},{"date":"2022-03-22","close":10680.1496},{"date":"2022-03-23","close":10574.6567},{"date":"2022-03-24","close":10675.0779},{"date":"2022-03-25","close":10680.1496},{"date":"2022-03-28","close":10839.4035},{"date":"2022-03-29","close":10699.4224},{"date":"2022-03-30","close":10530.025},{"date":"2022-03-31","close":10574.6567},{"date":"2022-04-01","close":10629.4319},{"date":"2022-04-04","close":10600.0155},{"date":"2022-04-05","close":10579.7284},{"date":"2022-04-06","close":10670.0061},{"date":"2022-04-07","close":10684.2071},{"date":"2022-04-08","close":10764.3411},{"date":"2022-04-11","close":10919.5375},{"date":"2022-04-12","close":10974.3127},{"date":"2022-04-13","close":10815.0589},{"date":"2022-04-14","close":10754.1976},{"date":"2022-04-15","close":10839.4035},{"date":"2022-04-18","close":10939.8247},{"date":"2022-04-19","close":10974.3127},{"date":"2022-04-20","close":10955.04},{"date":"2022-04-21","close":11014.887},{"date":"2022-04-22","close":11025.0305},{"date":"2022-04-25","close":11204.5715},{"date":"2022-04-26","close":11214.715},{"date":"2022-04-27","close":11489.6054},{"date":"2022-04-28","close":11595.0983},{"date":"2022-04-29","close":11334.409},{"date":"2022-05-02","close":11484.5336},{"date":"2022-05-03","close":11499.7489},{"date":"2022-05-04","close":11494.6771},{"date":"2022-05-06","close":11595.0983},{"date":"2022-05-09","close":11629.5864},{"date":"2022-05-10","close":11674.2181},{"date":"2022-05-11","close":11649.8735},{"date":"2022-05-12","close":11924.7639},{"date":"2022-05-13","close":11834.4863},{"date":"2022-05-16","close":11859.8451},{"date":"2022-05-17","close":11654.9453},{"date":"2022-05-18","close":11514.9643},{"date":"2022-05-19","close":11660.0171},{"date":"2022-05-20","close":11544.3806},{"date":"2022-05-23","close":11459.1747},{"date":"2022-05-24","close":11489.6054},{"date":"2022-05-25","close":11434.8302},{"date":"2022-05-26","close":11520.036},{"date":"2022-05-27","close":11324.2654},{"date":"2022-05-30","close":11019.9587},{"date":"2022-05-31","close":10999.6716},{"date":"2022-06-02","close":11224.8586},{"date":"2022-06-03","close":11079.8057},{"date":"2022-06-07","close":11344.5525},{"date":"2022-06-08","close":11319.1936},{"date":"2022-06-09","close":11294.8491},{"date":"2022-06-10","close":11539.3088},{"date":"2022-06-13","close":11819.2709},{"date":"2022-06-14","close":11844.6298},{"date":"2022-06-15","close":11929.8357},{"date":"2022-06-16","close":11875.0605},{"date":"2022-06-17","close":11884.1897},{"date":"2022-06-20","close":11844.6298},{"date":"2022-06-21","close":11969.3955},{"date":"2022-06-22","close":12049.5296},{"date":"2022-06-23","close":12114.4484},{"date":"2022-06-24","close":12085.0321},{"date":"2022-06-27","close":11834.4863},{"date":"2022-06-28","close":11794.9264},{"date":"2022-06-29","close":12085.0321},{"date":"2022-06-30","close":12085.0321},{"date":"2022-07-01","close":12069.8167},{"date":"2022-07-04","close":12069.8167},{"date":"2022-07-05","close":12114.4484},{"date":"2022-07-06","close":12269.6448},{"date":"2022-07-07","close":12069.8167},{"date":"2022-07-08","close":12149.9508},{"date":"2022-07-11","close":12189.5107},{"date":"2022-07-12","close":12359.9224},{"date":"2022-07-13","close":12259.5012},{"date":"2022-07-14","close":12344.7071},{"date":"2022-07-15","close":12634.8128},{"date":"2022-07-18","close":12454.2575},{"date":"2022-07-19","close":12379.1952},{"date":"2022-07-20","close":12370.066},{"date":"2022-07-21","close":12274.7166},{"date":"2022-07-22","close":12379.1952},{"date":"2022-07-25","close":12375.1378},{"date":"2022-07-26","close":12289.9319},{"date":"2022-07-27","close":12384.267},{"date":"2022-07-28","close":12114.4484},{"date":"2022-07-29","close":12124.5919},{"date":"2022-08-01","close":12230.0849},{"date":"2022-08-02","close":12239.2141},{"date":"2022-08-03","close":12339.6353},{"date":"2022-08-04","close":12329.4918},{"date":"2022-08-05","close":12099.2331},{"date":"2022-08-08","close":12230.0849},{"date":"2022-08-09","close":12204.726},{"date":"2022-08-10","close":12314.2764},{"date":"2022-08-11","close":12189.5107},{"date":"2022-08-12","close":12169.2236},{"date":"2022-08-16","close":12274.7166},{"date":"2022-08-17","close":12324.42},{"date":"2022-08-18","close":12515.1188},{"date":"2022-08-19","close":12624.6692},{"date":"2022-08-22","close":12859.9997},{"date":"2022-08-23","close":12984.7655},{"date":"2022-08-24","close":12909.7031},{"date":"2022-08-25","close":12800.1527},{"date":"2022-08-26","close":12749.435},{"date":"2022-08-29","close":13080.1149},{"date":"2022-08-30","close":13044.6124},{"date":"2022-08-31","close":12865.0715},{"date":"2022-09-01","close":13179.5217},{"date":"2022-09-02","close":13329.6463},{"date":"2022-09-05","close":13519.3308},{"date":"2022-09-06","close":13519.3308},{"date":"2022-09-07","close":13774.9484},{"date":"2022-09-08","close":13684.6708},{"date":"2022-09-13","close":13559.9051},{"date":"2022-09-14","close":13894.6424},{"date":"2022-09-15","close":13954.4894},{"date":"2022-09-16","close":13850.0107},{"date":"2022-09-19","close":13930.1448},{"date":"2022-09-20","close":13869.2835},{"date":"2022-09-21","close":13989.9918},{"date":"2022-09-22","close":14329.8009},{"date":"2022-09-23","close":14280.0975},{"date":"2022-09-26","close":14734.5288},{"date":"2022-09-27","close":14549.9161},{"date":"2022-09-28","close":14929.2851},{"date":"2022-09-29","close":14889.7252},{"date":"2022-09-30","close":14694.9689},{"date":"2022-10-04","close":14609.7631},{"date":"2022-10-05","close":14294.2985},{"date":"2022-10-06","close":14140.1164},{"date":"2022-10-07","close":14339.9445},{"date":"2022-10-11","close":14824.8064},{"date":"2022-10-12","close":14594.5477},{"date":"2022-10-13","close":14705.1125},{"date":"2022-10-14","close":14659.4665},{"date":"2022-10-17","close":14794.3758},{"date":"2022-10-18","close":14539.7725},{"date":"2022-10-19","close":14609.7631},{"date":"2022-10-20","close":14744.6723},{"date":"2022-10-21","close":14889.7252},{"date":"2022-10-24","close":14869.4381},{"date":"2022-10-25","close":14754.8159},{"date":"2022-10-26","close":14574.2606},{"date":"2022-10-27","close":14459.6384},{"date":"2022-10-28","close":14539.7725},{"date":"2022-10-31","close":14609.7631},{"date":"2022-11-01","close":14415.0068},{"date":"2022-11-02","close":14454.5667},{"date":"2022-11-03","close":14565.1314},{"date":"2022-11-04","close":14469.782},{"date":"2022-11-07","close":14124.9011},{"date":"2022-11-08","close":13754.6613},{"date":"2022-11-09","close":13379.3498},{"date":"2022-11-10","close":13619.752},{"date":"2022-11-11","close":12489.7599},{"date":"2022-11-14","close":12689.588},{"date":"2022-11-15","close":12504.9753},{"date":"2022-11-16","close":12655.0999},{"date":"2022-11-17","close":12914.7749},{"date":"2022-11-18","close":12959.4066},{"date":"2022-11-21","close":13249.5123},{"date":"2022-11-22","close":13290.0865},{"date":"2022-11-23","close":13174.4499},{"date":"2022-11-24","close":12730.1622},{"date":"2022-11-25","close":12655.0999},{"date":"2022-11-28","close":12959.4066},{"date":"2022-11-29","close":12709.8751},{"date":"2022-11-30","close":12539.4634},{"date":"2022-12-01","close":12189.5107},{"date":"2022-12-02","close":12225.0131},{"date":"2022-12-05","close":12059.6732},{"date":"2022-12-06","close":12559.7505},{"date":"2022-12-07","close":12624.6692},{"date":"2022-12-08","close":12574.9658},{"date":"2022-12-09","close":12259.5012},{"date":"2022-12-12","close":12370.066},{"date":"2022-12-13","close":12269.6448},{"date":"2022-12-14","close":12119.5202},{"date":"2022-12-15","close":12300.0755},{"date":"2022-12-16","close":12344.7071},{"date":"2022-12-19","close":12295.0037},{"date":"2022-12-20","close":12059.6732},{"date":"2022-12-21","close":11954.1802},{"date":"2022-12-22","close":11764.4957},{"date":"2022-12-23","close":11864.9169},{"date":"2022-12-26","close":11769.5675},{"date":"2022-12-27","close":11699.577},{"date":"2022-12-28","close":11639.73},{"date":"2022-12-29","close":11584.9548},{"date":"2023-01-02","close":11719.8641},{"date":"2023-01-03","close":11704.6487},{"date":"2023-01-04","close":11714.7923},{"date":"2023-01-05","close":11674.2181},{"date":"2023-01-06","close":11654.9453},{"date":"2023-01-09","close":11189.3561},{"date":"2023-01-10","close":11229.9303},{"date":"2023-01-11","close":11264.4184},{"date":"2023-01-12","close":11264.4184},{"date":"2023-01-13","close":11194.4279},{"date":"2023-01-16","close":11100.0928},{"date":"2023-01-17","close":11144.7245},{"date":"2023-01-18","close":11129.5091},{"date":"2023-01-19","close":11039.2315},{"date":"2023-01-20","close":11095.0211},{"date":"2023-01-25","close":11039.2315},{"date":"2023-01-26","close":11004.7434},{"date":"2023-01-27","close":11004.7434},{"date":"2023-01-30","close":10939.8247},{"date":"2023-01-31","close":11019.9587},{"date":"2023-02-01","close":11004.7434},{"date":"2023-02-02","close":10809.9871},{"date":"2023-02-03","close":10974.3127},{"date":"2023-02-06","close":11414.5431},{"date":"2023-02-07","close":11459.1747},{"date":"2023-02-08","close":11534.237},{"date":"2023-02-09","close":11554.5241},{"date":"2023-02-10","close":11590.0266},{"date":"2023-02-13","close":11829.4145},{"date":"2023-02-14","close":11709.7205},{"date":"2023-02-15","close":11934.9075},{"date":"2023-02-16","close":11989.6827},{"date":"2023-02-17","close":12225.0131},{"date":"2023-02-20","close":12155.0226},{"date":"2023-02-21","close":12165.1662},{"date":"2023-02-22","close":12334.5635},{"date":"2023-02-23","close":12199.6543},{"date":"2023-02-24","close":12319.3482},{"date":"2023-02-27","close":12684.5162},{"date":"2023-02-28","close":12704.8033},{"date":"2023-03-02","close":12564.8223},{"date":"2023-03-03","close":12264.573},{"date":"2023-03-06","close":12174.2954},{"date":"2023-03-07","close":12249.3577},{"date":"2023-03-08","close":12634.8128},{"date":"2023-03-09","close":12650.0281},{"date":"2023-03-10","close":12739.2914},{"date":"2023-03-13","close":12279.7883},{"date":"2023-03-14","close":12459.3293},{"date":"2023-03-15","close":12370.066},{"date":"2023-03-16","close":12520.1906},{"date":"2023-03-17","close":12375.1378},{"date":"2023-03-20","close":12524.248},{"date":"2023-03-21","close":12515.1188},{"date":"2023-03-22","close":12464.4011},{"date":"2023-03-23","close":11919.6921},{"date":"2023-03-24","close":12189.5107},{"date":"2023-03-27","close":12370.066},{"date":"2023-03-28","close":12289.9319},{"date":"2023-03-29","close":12394.4105},{"date":"2023-03-30","close":12305.1472},{"date":"2023-03-31","close":12349.7789},{"date":"2023-04-03","close":12660.1717},{"date":"2023-04-04","close":12644.9563},{"date":"2023-04-05","close":12564.8223},{"date":"2023-04-06","close":12739.2914},{"date":"2023-04-07","close":12699.7315},{"date":"2023-04-10","close":12764.6503},{"date":"2023-04-11","close":12779.8656},{"date":"2023-04-12","close":12874.2007},{"date":"2023-04-13","close":12585.1094},{"date":"2023-04-14","close":12349.7789},{"date":"2023-04-17","close":12569.894},{"date":"2023-04-18","close":12709.8751},{"date":"2023-04-19","close":12829.5691},{"date":"2023-04-20","close":12809.2819},{"date":"2023-04-21","close":12924.9185},{"date":"2023-04-24","close":13069.9713},{"date":"2023-04-25","close":13015.1961},{"date":"2023-04-26","close":13075.0431},{"date":"2023-04-27","close":13150.1054},{"date":"2023-04-28","close":13159.2346},{"date":"2023-05-02","close":13204.8806},{"date":"2023-05-03","close":13124.7465},{"date":"2023-05-04","close":12849.8562},{"date":"2023-05-08","close":12804.2102},{"date":"2023-05-09","close":12879.2725},{"date":"2023-05-10","close":12894.4878},{"date":"2023-05-11","close":12865.0715},{"date":"2023-05-12","close":13085.1867},{"date":"2023-05-15","close":13114.603},{"date":"2023-05-16","close":13189.6653},{"date":"2023-05-17","close":13199.8088},{"date":"2023-05-18","close":13094.3159},{"date":"2023-05-19","close":12940.1338},{"date":"2023-05-22","close":12774.7939},{"date":"2023-05-23","close":12664.2291},{"date":"2023-05-24","close":12720.0187},{"date":"2023-05-25","close":12924.9185},{"date":"2023-05-26","close":12909.7031},{"date":"2023-05-30","close":12889.416},{"date":"2023-05-31","close":12904.6314},{"date":"2023-06-01","close":12859.9997},{"date":"2023-06-02","close":12544.5351},{"date":"2023-06-05","close":12604.3821},{"date":"2023-06-07","close":12520.1906},{"date":"2023-06-08","close":12524.248},{"date":"2023-06-09","close":12284.8601},{"date":"2023-06-12","close":12225.0131},{"date":"2023-06-13","close":11899.405},{"date":"2023-06-14","close":12044.4579},{"date":"2023-06-15","close":12049.5296},{"date":"2023-06-16","close":11904.4768},{"date":"2023-06-19","close":12095.1756},{"date":"2023-06-20","close":12054.6014},{"date":"2023-06-21","close":12279.7883},{"date":"2023-06-22","close":12344.7071},{"date":"2023-06-23","close":12520.1906},{"date":"2023-06-26","close":12544.5351},{"date":"2023-06-27","close":12464.4011},{"date":"2023-06-28","close":12599.3103},{"date":"2023-06-29","close":12779.8656},{"date":"2023-06-30","close":12819.4255},{"date":"2023-07-03","close":12609.4539},{"date":"2023-07-04","close":12489.7599},{"date":"2023-07-05","close":12440.0565},{"date":"2023-07-06","close":12499.9035},{"date":"2023-07-07","close":12515.1188},{"date":"2023-07-10","close":12539.4634},{"date":"2023-07-11","close":12324.42},{"date":"2023-07-12","close":12244.2859},{"date":"2023-07-13","close":11979.5391},{"date":"2023-07-14","close":11834.4863},{"date":"2023-07-17","close":11864.9169},{"date":"2023-07-18","close":11754.3522},{"date":"2023-07-19","close":11854.7734},{"date":"2023-07-20","close":11929.8357},{"date":"2023-07-21","close":12184.4389},{"date":"2023-07-24","close":12114.4484},{"date":"2023-07-25","close":12034.3143},{"date":"2023-07-26","close":12009.9698},{"date":"2023-07-27","close":12029.2425},{"date":"2023-07-28","close":12034.3143},{"date":"2023-07-31","close":11964.3238},{"date":"2023-08-01","close":12134.7355},{"date":"2023-08-02","close":12424.8412},{"date":"2023-08-03","close":12454.2575},{"date":"2023-08-04","close":12669.3009},{"date":"2023-08-07","close":12609.4539},{"date":"2023-08-08","close":12800.1527},{"date":"2023-08-09","close":12824.4973},{"date":"2023-08-10","close":12829.5691},{"date":"2023-08-11","close":12940.1338},{"date":"2023-08-14","close":13069.9713},{"date":"2023-08-16","close":13215.0242},{"date":"2023-08-17","close":13334.7181},{"date":"2023-08-18","close":13209.9524},{"date":"2023-08-21","close":13339.7899},{"date":"2023-08-22","close":13159.2346},{"date":"2023-08-23","close":13259.6558},{"date":"2023-08-24","close":12935.062},{"date":"2023-08-25","close":12959.4066},{"date":"2023-08-28","close":12940.1338},{"date":"2023-08-29","close":12924.9185},{"date":"2023-08-30","close":12964.4783},{"date":"2023-08-31","close":12959.4066},{"date":"2023-09-01","close":12894.4878},{"date":"2023-09-04","close":12904.6314},{"date":"2023-09-05","close":13129.8183},{"date":"2023-09-06","close":13139.9619},{"date":"2023-09-07","close":13215.0242},{"date":"2023-09-08","close":13159.2346},{"date":"2023-09-11","close":13155.1772},{"date":"2023-09-12","close":13080.1149},{"date":"2023-09-13","close":13119.6747},{"date":"2023-09-14","close":13054.756},{"date":"2023-09-15","close":13059.8278},{"date":"2023-09-18","close":13019.2535},{"date":"2023-09-19","close":13094.3159},{"date":"2023-09-20","close":13129.8183},{"date":"2023-09-21","close":13329.6463},{"date":"2023-09-22","close":13249.5123},{"date":"2023-09-25","close":13209.9524},{"date":"2023-09-26","close":13510.2016},{"date":"2023-09-27","close":13500.0581},{"date":"2023-10-04","close":13790.1638},{"date":"2023-10-05","close":13489.9145},{"date":"2023-10-06","close":13519.3308},{"date":"2023-10-10","close":13519.3308},{"date":"2023-10-11","close":13324.5746},{"date":"2023-10-12","close":13314.431},{"date":"2023-10-13","close":13554.8333},{"date":"2023-10-16","close":13619.752},{"date":"2023-10-17","close":13614.6803},{"date":"2023-10-18","close":13529.4744},{"date":"2023-10-19","close":13684.6708},{"date":"2023-10-20","close":13584.2496},{"date":"2023-10-23","close":13604.5367},{"date":"2023-10-24","close":13399.6369},{"date":"2023-10-25","close":13524.4026},{"date":"2023-10-26","close":13749.5895},{"date":"2023-10-27","close":13645.1109},{"date":"2023-10-30","close":13570.0486},{"date":"2023-10-31","close":13570.0486},{"date":"2023-11-01","close":13720.1732},{"date":"2023-11-02","close":13394.5651},{"date":"2023-11-03","close":13024.3253},{"date":"2023-11-06","close":12549.6069},{"date":"2023-11-07","close":12754.5067},{"date":"2023-11-08","close":12800.1527},{"date":"2023-11-09","close":12790.0092},{"date":"2023-11-10","close":12940.1338},{"date":"2023-11-13","close":13094.3159},{"date":"2023-11-14","close":13174.4499},{"date":"2023-11-15","close":12609.4539},{"date":"2023-11-16","close":12599.3103},{"date":"2023-11-17","close":12559.7505},{"date":"2023-11-20","close":12469.4728},{"date":"2023-11-21","close":12424.8412},{"date":"2023-11-22","close":12634.8128},{"date":"2023-11-23","close":12574.9658},{"date":"2023-11-24","close":12739.2914},{"date":"2023-11-27","close":12714.9469},{"date":"2023-11-28","close":12494.8317},{"date":"2023-11-29","close":12445.1283},{"date":"2023-11-30","close":12464.4011},{"date":"2023-12-01","close":12769.7221},{"date":"2023-12-04","close":12730.1622},{"date":"2023-12-05","close":12889.416},{"date":"2023-12-06","close":12909.7031},{"date":"2023-12-07","close":13174.4499},{"date":"2023-12-08","close":12809.2819},{"date":"2023-12-11","close":13005.0526},{"date":"2023-12-12","close":12940.1338},{"date":"2023-12-13","close":13064.8995},{"date":"2023-12-14","close":12585.1094},{"date":"2023-12-15","close":12609.4539},{"date":"2023-12-18","close":12639.8846},{"date":"2023-12-19","close":12844.7844},{"date":"2023-12-20","close":12650.0281},{"date":"2023-12-21","close":12779.8656},{"date":"2023-12-22","close":12759.5785},{"date":"2023-12-26","close":12574.9658},{"date":"2023-12-27","close":12574.9658},{"date":"2023-12-28","close":12479.6164},{"date":"2024-01-02","close":12725.0904},{"date":"2024-01-03","close":12819.4255},{"date":"2024-01-04","close":12929.9903},{"date":"2024-01-05","close":13034.4689},{"date":"2024-01-08","close":13019.2535},{"date":"2024-01-09","close":13015.1961},{"date":"2024-01-10","close":13139.9619},{"date":"2024-01-11","close":12989.8372},{"date":"2024-01-12","close":13010.1243},{"date":"2024-01-15","close":13150.1054},{"date":"2024-01-16","close":13365.1488},{"date":"2024-01-17","close":13640.0391},{"date":"2024-01-18","close":13524.4026},{"date":"2024-01-19","close":13505.1299},{"date":"2024-01-22","close":13494.9863},{"date":"2024-01-23","close":13394.5651},{"date":"2024-01-24","close":13494.9863},{"date":"2024-01-25","close":13454.4121},{"date":"2024-01-26","close":13484.8427},{"date":"2024-01-29","close":13459.4839},{"date":"2024-01-30","close":13334.7181},{"date":"2024-01-31","close":13464.5556},{"date":"2024-02-01","close":13399.6369},{"date":"2024-02-02","close":13239.3687},{"date":"2024-02-05","close":13414.8522},{"date":"2024-02-06","close":13314.431},{"date":"2024-02-07","close":13339.7899},{"date":"2024-02-08","close":13349.9335},{"date":"2024-02-13","close":13339.7899},{"date":"2024-02-14","close":13510.2016},{"date":"2024-02-15","close":13479.771},{"date":"2024-02-16","close":13500.0581},{"date":"2024-02-19","close":13505.1299},{"date":"2024-02-20","close":13564.9768},{"date":"2024-02-21","close":13505.1299},{"date":"2024-02-22","close":13384.4215},{"date":"2024-02-23","close":13424.9958},{"date":"2024-02-26","close":13444.2685},{"date":"2024-02-27","close":13444.2685},{"date":"2024-02-28","close":13505.1299},{"date":"2024-02-29","close":13459.4839},{"date":"2024-03-04","close":13435.1393},{"date":"2024-03-05","close":13534.5462},{"date":"2024-03-06","close":13534.5462},{"date":"2024-03-07","close":13474.6992},{"date":"2024-03-08","close":13234.2969},{"date":"2024-03-11","close":13069.9713},{"date":"2024-03-12","close":13085.1867},{"date":"2024-03-13","close":13155.1772},{"date":"2024-03-14","close":13225.1677},{"date":"2024-03-15","close":13439.1967},{"date":"2024-03-18","close":13529.4744},{"date":"2024-03-19","close":13634.9674},{"date":"2024-03-20","close":13659.3119},{"date":"2024-03-21","close":13319.5028},{"date":"2024-03-22","close":13614.6803},{"date":"2024-03-25","close":13704.9579},{"date":"2024-03-26","close":13674.5272},{"date":"2024-03-27","close":13864.2117},{"date":"2024-03-28","close":13780.0202},{"date":"2024-03-29","close":13869.2835},{"date":"2024-04-01","close":13894.6424},{"date":"2024-04-02","close":13954.4894},{"date":"2024-04-03","close":13879.4271},{"date":"2024-04-04","close":13844.939},{"date":"2024-04-05","close":13969.7047},{"date":"2024-04-08","close":13979.8483},{"date":"2024-04-09","close":14005.2071},{"date":"2024-04-11","close":14210.107},{"date":"2024-04-12","close":14429.2078},{"date":"2024-04-15","close":14614.8348},{"date":"2024-04-16","close":14845.0935},{"date":"2024-04-17","close":14635.1219},{"date":"2024-04-18","close":14384.5761},{"date":"2024-04-19","close":14560.0596},{"date":"2024-04-22","close":14534.7007},{"date":"2024-04-23","close":14504.2701},{"date":"2024-04-24","close":14345.0163},{"date":"2024-04-25","close":14429.2078},{"date":"2024-04-26","close":14459.6384},{"date":"2024-04-29","close":14514.4136},{"date":"2024-04-30","close":14599.6195},{"date":"2024-05-02","close":14484.9973},{"date":"2024-05-03","close":14215.1787},{"date":"2024-05-07","close":14164.461},{"date":"2024-05-08","close":14275.0257},{"date":"2024-05-09","close":14379.5043},{"date":"2024-05-10","close":14345.0163},{"date":"2024-05-13","close":14345.0163},{"date":"2024-05-14","close":14355.1598},{"date":"2024-05-16","close":13879.4271},{"date":"2024-05-17","close":14089.3987},{"date":"2024-05-20","close":14104.614},{"date":"2024-05-21","close":14259.8104},{"date":"2024-05-22","close":14249.6668},{"date":"2024-05-23","close":14249.6668},{"date":"2024-05-24","close":14389.6479},{"date":"2024-05-27","close":14280.0975},{"date":"2024-05-28","close":14174.6045},{"date":"2024-05-29","close":14324.7291},{"date":"2024-05-30","close":14609.7631},{"date":"2024-05-31","close":14724.3852},{"date":"2024-06-03","close":14549.9161},{"date":"2024-06-04","close":14554.9879},{"date":"2024-06-05","close":14500.2127},{"date":"2024-06-07","close":14384.5761},{"date":"2024-06-10","close":14604.6913},{"date":"2024-06-11","close":14649.3229},{"date":"2024-06-12","close":14604.6913},{"date":"2024-06-13","close":14539.7725},{"date":"2024-06-14","close":14644.2511},{"date":"2024-06-17","close":14705.1125},{"date":"2024-06-18","close":14724.3852},{"date":"2024-06-19","close":14509.3506},{"date":"2024-06-20","close":14593.1338},{"date":"2024-06-21","close":14667.0605},{"date":"2024-06-24","close":14681.8467},{"date":"2024-06-25","close":14662.1328},{"date":"2024-06-26","close":14691.7031},{"date":"2024-06-27","close":14632.5615},{"date":"2024-06-28","close":14440.3525},{"date":"2024-07-01","close":14499.4941},{"date":"2024-07-02","close":14686.7744},{"date":"2024-07-03","close":14740.9873},{"date":"2024-07-04","close":14529.0645},{"date":"2024-07-05","close":14533.9932},{"date":"2024-07-08","close":14598.0625},{"date":"2024-07-09","close":14573.4209},{"date":"2024-07-10","close":14632.5615},{"date":"2024-07-11","close":14524.1357},{"date":"2024-07-12","close":14499.4941},{"date":"2024-07-15","close":14617.7764},{"date":"2024-07-16","close":14657.2041},{"date":"2024-07-17","close":14593.1338},{"date":"2024-07-18","close":14568.4922},{"date":"2024-07-19","close":14716.3457},{"date":"2024-07-22","close":14731.1309},{"date":"2024-07-23","close":14706.4883},{"date":"2024-07-24","close":14647.3467},{"date":"2024-07-25","close":14691.7031},{"date":"2024-07-26","close":14691.7031},{"date":"2024-07-29","close":14612.8477},{"date":"2024-07-30","close":14701.5605},{"date":"2024-07-31","close":14519.208},{"date":"2024-08-01","close":14233.3574},{"date":"2024-08-02","close":14410.7812},{"date":"2024-08-05","close":14509.3506},{"date":"2024-08-06","close":14563.5635},{"date":"2024-08-07","close":14563.5635},{"date":"2024-08-08","close":14583.2773},{"date":"2024-08-09","close":14312.2129},{"date":"2024-08-12","close":14460.0664},{"date":"2024-08-13","close":14450.209},{"date":"2024-08-14","close":14253.0713},{"date":"2024-08-16","close":14193.9297},{"date":"2024-08-19","close":13671.5146},{"date":"2024-08-20","close":13686.2998},{"date":"2024-08-21","close":13750.3701},{"date":"2024-08-22","close":13750.3701},{"date":"2024-08-23","close":13809.5107},{"date":"2024-08-26","close":13568.0166},{"date":"2024-08-27","close":13855.0825},{"date":"2024-08-28","close":13799.6543},{"date":"2024-08-29","close":13706.0137},{"date":"2024-08-30","close":13760.2266},{"date":"2024-09-02","close":13819.3682},{"date":"2024-09-03","close":13888.3662},{"date":"2024-09-04","close":13888.3662},{"date":"2024-09-05","close":13784.8691},{"date":"2024-09-06","close":13612.373},{"date":"2024-09-09","close":13839.082},{"date":"2024-09-10","close":13967.2217},{"date":"2024-09-11","close":13848.9385},{"date":"2024-09-12","close":13848.9385},{"date":"2024-09-13","close":13681.3711},{"date":"2024-09-19","close":13686.2998},{"date":"2024-09-20","close":13676.4434},{"date":"2024-09-23","close":13829.2246},{"date":"2024-09-24","close":13760.2266},{"date":"2024-09-25","close":13720.7988},{"date":"2024-09-26","close":13661.6572},{"date":"2024-09-27","close":13518.7324},{"date":"2024-09-30","close":13208.2402},{"date":"2024-10-02","close":13479.3047},{"date":"2024-10-04","close":13794.7256},{"date":"2024-10-07","close":14075.6475},{"date":"2024-10-08","close":14120.0029},{"date":"2024-10-10","close":14144.6455},{"date":"2024-10-11","close":14055.9336},{"date":"2024-10-14","close":14253.0713},{"date":"2024-10-15","close":14391.0684},{"date":"2024-10-16","close":14405.8535},{"date":"2024-10-17","close":14538.9209},{"date":"2024-10-18","close":14578.3486},{"date":"2024-10-21","close":14667.0605},{"date":"2024-10-22","close":14800.1289},{"date":"2024-10-23","close":14814.9141},{"date":"2024-10-24","close":14800.1289},{"date":"2024-10-25","close":15002.1953},{"date":"2024-10-28","close":14918.4121},{"date":"2024-10-29","close":14913.4834},{"date":"2024-10-30","close":15079.4097},{"date":"2024-10-31","close":14819.8428},{"date":"2024-11-01","close":14795.2002},{"date":"2024-11-04","close":14588.2061},{"date":"2024-11-05","close":15004.3474},{"date":"2024-11-06","close":15159.9053},{"date":"2024-11-07","close":15174.6914},{"date":"2024-11-08","close":14962.7676},{"date":"2024-11-11","close":15154.9775},{"date":"2024-11-12","close":15347.1865},{"date":"2024-11-13","close":15416.1846},{"date":"2024-11-14","close":15352.1152},{"date":"2024-11-15","close":15248.6182},{"date":"2024-11-18","close":15184.5479},{"date":"2024-11-19","close":15066.2656},{"date":"2024-11-20","close":15051.4795},{"date":"2024-11-21","close":15228.9043},{"date":"2024-11-22","close":15322.5449},{"date":"2024-11-25","close":15337.3301},{"date":"2024-11-26","close":15189.4766},{"date":"2024-11-27","close":15233.832},{"date":"2024-11-28","close":15184.5479},{"date":"2024-11-29","close":15189.4766},{"date":"2024-12-02","close":15371.8291},{"date":"2024-12-03","close":15376.7578},{"date":"2024-12-04","close":15549.2529},{"date":"2024-12-05","close":15647.8223},{"date":"2024-12-06","close":15741.4629},{"date":"2024-12-09","close":16145.5957},{"date":"2024-12-10","close":15889.3164},{"date":"2024-12-11","close":16032.2412},{"date":"2024-12-12","close":16017.4561},{"date":"2024-12-13","close":16037.1699},{"date":"2024-12-16","close":16091.3828},{"date":"2024-12-17","close":16175.166},{"date":"2024-12-18","close":16091.3828},{"date":"2024-12-19","close":16465.9453},{"date":"2024-12-20","close":16470.873},{"date":"2024-12-23","close":16485.6582},{"date":"2024-12-24","close":16584.2266},{"date":"2024-12-26","close":16791.2227},{"date":"2024-12-27","close":16924.291},{"date":"2024-12-30","close":17037.6445},{"date":"2025-01-02","close":16830.6504},{"date":"2025-01-03","close":16845.4355},{"date":"2025-01-06","close":16909.5039},{"date":"2025-01-07","close":16520.1582},{"date":"2025-01-08","close":16564.5137},{"date":"2025-01-09","close":16727.1523},{"date":"2025-01-10","close":16796.1504},{"date":"2025-01-13","close":16948.9316},{"date":"2025-01-14","close":16751.7949},{"date":"2025-01-15","close":16707.4375},{"date":"2025-01-16","close":16603.9414},{"date":"2025-01-17","close":16584.2266},{"date":"2025-01-20","close":16544.7988},{"date":"2025-01-21","close":16258.9492},{"date":"2025-01-22","close":16180.0947},{"date":"2025-01-23","close":16234.3076},{"date":"2025-01-24","close":16101.2393},{"date":"2025-01-31","close":16594.084},{"date":"2025-02-03","close":16924.291},{"date":"2025-02-04","close":16825.7207},{"date":"2025-02-05","close":16446.2305},{"date":"2025-02-06","close":16456.0879},{"date":"2025-02-07","close":16480.7305},{"date":"2025-02-10","close":16579.2988},{"date":"2025-02-11","close":16628.584},{"date":"2025-02-12","close":16608.8691},{"date":"2025-02-13","close":16520.1582},{"date":"2025-02-14","close":16396.9453},{"date":"2025-02-17","close":16342.7334},{"date":"2025-02-18","close":16377.2324},{"date":"2025-02-19","close":16293.4492},{"date":"2025-02-20","close":16293.4492},{"date":"2025-02-21","close":16214.5938},{"date":"2025-02-24","close":16051.9551},{"date":"2025-02-25","close":16135.7383},{"date":"2025-02-26","close":16140.667},{"date":"2025-02-27","close":16387.0898},{"date":"2025-02-28","close":16845.4355},{"date":"2025-03-04","close":16820.793},{"date":"2025-03-05","close":16687.7246},{"date":"2025-03-06","close":16416.6602},{"date":"2025-03-07","close":16485.6582},{"date":"2025-03-10","close":16623.6543},{"date":"2025-03-11","close":16786.293},{"date":"2025-03-12","close":16608.8691},{"date":"2025-03-13","close":16663.082},{"date":"2025-03-14","close":16677.8672},{"date":"2025-03-17","close":16569.4414},{"date":"2025-03-18","close":16623.6543},{"date":"2025-03-19","close":16697.582},{"date":"2025-03-20","close":16830.6504},{"date":"2025-03-21","close":16924.291},{"date":"2025-03-24","close":17042.5723},{"date":"2025-03-25","close":17086.9297},{"date":"2025-03-26","close":16998.2168},{"date":"2025-03-27","close":16993.2891},{"date":"2025-03-28","close":17022.8594},{"date":"2025-03-31","close":17190.4258},{"date":"2025-04-01","close":17170.7129},{"date":"2025-04-02","close":17013.002},{"date":"2025-04-03","close":17027.7871},{"date":"2025-04-04","close":16298.377},{"date":"2025-04-07","close":17017.9297},{"date":"2025-04-08","close":17150.998},{"date":"2025-04-09","close":17461.4902},{"date":"2025-04-10","close":16830.6504},{"date":"2025-04-11","close":16663.082},{"date":"2025-04-14","close":16071.6689},{"date":"2025-04-15","close":16111.0967},{"date":"2025-04-16","close":16116.0244},{"date":"2025-04-17","close":15973.0996},{"date":"2025-04-18","close":16037.1699},{"date":"2025-04-21","close":15958.3145},{"date":"2025-04-22","close":15997.7422},{"date":"2025-04-23","close":16017.4561},{"date":"2025-04-24","close":16337.8047},{"date":"2025-04-25","close":16382.1611},{"date":"2025-04-28","close":16510.3008},{"date":"2025-04-29","close":16411.7324},{"date":"2025-04-30","close":16056.8828},{"date":"2025-05-02","close":15731.6055},{"date":"2025-05-07","close":15519.6826},{"date":"2025-05-08","close":15529.5391},{"date":"2025-05-09","close":15559.1104},{"date":"2025-05-12","close":15608.3945},{"date":"2025-05-13","close":15928.7432},{"date":"2025-05-14","close":16027.3125},{"date":"2025-05-15","close":15495.04},{"date":"2025-05-16","close":15376.7578},{"date":"2025-05-19","close":15519.6826},{"date":"2025-05-20","close":15450.6846},{"date":"2025-05-21","close":15327.4727},{"date":"2025-05-22","close":15204.2617},{"date":"2025-05-23","close":15081.0508},{"date":"2025-05-26","close":14839.5566},{"date":"2025-05-27","close":14933.1973},{"date":"2025-05-28","close":15081.0508},{"date":"2025-05-29","close":15115.5498},{"date":"2025-05-30","close":15189.4766},{"date":"2025-06-02","close":15041.623},{"date":"2025-06-04","close":15002.1953},{"date":"2025-06-05","close":14760.7012},{"date":"2025-06-09","close":14721.2734},{"date":"2025-06-10","close":14898.6982},{"date":"2025-06-11","close":15056.4082},{"date":"2025-06-12","close":14736.0596},{"date":"2025-06-13","close":14967.6963},{"date":"2025-06-16","close":14878.9844},{"date":"2025-06-17","close":14874.0557},{"date":"2025-06-18","close":15007.124},{"date":"2025-06-19","close":15204.2617},{"date":"2025-06-20","close":14952.9111},{"date":"2025-06-23","close":15312.6875},{"date":"2025-06-24","close":14809.9863},{"date":"2025-06-25","close":14814.9141},{"date":"2025-06-26","close":14760.7012},{"date":"2025-06-27","close":14760.7012},{"date":"2025-06-30","close":14617.7764},{"date":"2025-07-01","close":14750.8447},{"date":"2025-07-02","close":14790.2725},{"date":"2025-07-03","close":14834.6279},{"date":"2025-07-04","close":14829.7002},{"date":"2025-07-07","close":14987.4102},{"date":"2025-07-08","close":15021.9092},{"date":"2025-07-09","close":15130.335},{"date":"2025-07-10","close":15100.7646},{"date":"2025-07-11","close":15204.2617},{"date":"2025-07-14","close":15327.4727},{"date":"2025-07-15","close":15307.7588},{"date":"2025-07-16","close":15401.3994},{"date":"2025-07-17","close":15564.0381},{"date":"2025-07-18","close":15613.3232},{"date":"2025-07-21","close":15499.9688},{"date":"2025-07-22","close":15465.4697},{"date":"2025-07-23","close":15337.3301},{"date":"2025-07-24","close":15056.4082},{"date":"2025-07-25","close":15283.1172},{"date":"2025-07-28","close":15357.0439},{"date":"2025-07-29","close":15573.8955},{"date":"2025-07-30","close":15401.3994},{"date":"2025-07-31","close":15519.6826},{"date":"2025-08-01","close":15825.2461},{"date":"2025-08-04","close":15470.3984},{"date":"2025-08-05","close":15544.3242},{"date":"2025-08-06","close":15564.0381},{"date":"2025-08-07","close":15381.6855},{"date":"2025-08-08","close":15534.4678},{"date":"2025-08-11","close":15544.3242},{"date":"2025-08-12","close":15573.8955},{"date":"2025-08-13","close":15406.3281},{"date":"2025-08-14","close":15421.1133},{"date":"2025-08-18","close":15485.1836},{"date":"2025-08-19","close":15608.3945},{"date":"2025-08-20","close":15775.9619},{"date":"2025-08-21","close":15771.0332},{"date":"2025-08-22","close":15677.3926},{"date":"2025-08-25","close":15495.04},{"date":"2025-08-26","close":15726.6777},{"date":"2025-08-27","close":15731.6055},{"date":"2025-08-28","close":15554.1816},{"date":"2025-08-29","close":15618.251},{"date":"2025-09-01","close":15677.3926},{"date":"2025-09-02","close":15652.751},{"date":"2025-09-03","close":15682.3213},{"date":"2025-09-04","close":15716.8203},{"date":"2025-09-05","close":15662.6074},{"date":"2025-09-08","close":15677.3926},{"date":"2025-09-09","close":15598.5381},{"date":"2025-09-10","close":15559.1104},{"date":"2025-09-11","close":15672.4639},{"date":"2025-09-12","close":15628.1084},{"date":"2025-09-15","close":15583.752},{"date":"2025-09-16","close":15421.1133},{"date":"2025-09-17","close":15450.6846},{"date":"2025-09-18","close":15603.4658},{"date":"2025-09-19","close":15751.3193},{"date":"2025-09-22","close":15741.4629},{"date":"2025-09-23","close":15771.0332},{"date":"2025-09-24","close":15864.6738},{"date":"2025-09-25","close":15938.6006},{"date":"2025-09-26","close":16209.665},{"date":"2025-09-29","close":15864.6738},{"date":"2025-09-30","close":15992.8135},{"date":"2025-10-01","close":15987.8848},{"date":"2025-10-02","close":15963.2432},{"date":"2025-10-10","close":16421.5879},{"date":"2025-10-13","close":16549.7285},{"date":"2025-10-14","close":16663.082},{"date":"2025-10-15","close":16441.3027},{"date":"2025-10-16","close":16362.4473},{"date":"2025-10-17","close":16401.875},{"date":"2025-10-20","close":16342.7334},{"date":"2025-10-21","close":16574.3711},{"date":"2025-10-22","close":16618.7266},{"date":"2025-10-23","close":16889.791},{"date":"2025-10-24","close":16820.793},{"date":"2025-10-27","close":16687.7246},{"date":"2025-10-28","close":16815.8633},{"date":"2025-10-29","close":16697.582},{"date":"2025-10-30","close":16603.9414},{"date":"2025-10-31","close":16520.1582},{"date":"2025-11-03","close":16633.5117},{"date":"2025-11-04","close":16879.9336},{"date":"2025-11-05","close":17091.8574},{"date":"2025-11-06","close":17077.0723},{"date":"2025-11-07","close":17318.5664},{"date":"2025-11-10","close":17210.1406},{"date":"2025-11-11","close":17491.0625},{"date":"2025-11-12","close":17550.2031},{"date":"2025-11-13","close":17633.9863},{"date":"2025-11-14","close":17362.9219},{"date":"2025-11-17","close":17372.7793},{"date":"2025-11-18","close":17515.7031},{"date":"2025-11-19","close":17555.1309},{"date":"2025-11-20","close":17633.9863},{"date":"2025-11-21","close":17762.127},{"date":"2025-11-24","close":17831.125},{"date":"2025-11-25","close":17742.4121},{"date":"2025-11-26","close":17574.8457},{"date":"2025-11-27","close":17555.1309},{"date":"2025-11-28","close":17650.7441},{"date":"2025-12-01","close":17698.0566},{"date":"2025-12-02","close":17668.4863},{"date":"2025-12-03","close":17693.1289},{"date":"2025-12-04","close":17767.0547},{"date":"2025-12-05","close":17688.1992},{"date":"2025-12-08","close":17633.9863},{"date":"2025-12-09","close":17732.5547},{"date":"2025-12-10","close":17717.7695},{"date":"2025-12-11","close":17771.9824},{"date":"2025-12-12","close":17776.9121},{"date":"2025-12-15","close":17712.8418},{"date":"2025-12-16","close":17880.4082},{"date":"2025-12-17","close":17978.9785},{"date":"2025-12-18","close":17926.7363},{"date":"2025-12-19","close":17924.7656},{"date":"2025-12-22","close":17988.834},{"date":"2025-12-23","close":18092.332},{"date":"2025-12-24","close":17288.9961},{"date":"2025-12-26","close":17082.0},{"date":"2025-12-29","close":16840.0},{"date":"2025-12-30","close":17075.0},{"date":"2026-01-02","close":17130.0},{"date":"2026-01-05","close":17160.0},{"date":"2026-01-06","close":17155.0},{"date":"2026-01-07","close":17220.0},{"date":"2026-01-08","close":17340.0},{"date":"2026-01-09","close":17500.0},{"date":"2026-01-12","close":17760.0},{"date":"2026-01-13","close":17855.0},{"date":"2026-01-14","close":17950.0},{"date":"2026-01-15","close":17795.0},{"date":"2026-01-16","close":17805.0},{"date":"2026-01-19","close":17840.0},{"date":"2026-01-20","close":18010.0},{"date":"2026-01-21","close":17830.0},{"date":"2026-01-22","close":17810.0},{"date":"2026-01-23","close":17690.0},{"date":"2026-01-26","close":17105.0},{"date":"2026-01-27","close":17135.0},{"date":"2026-01-28","close":16670.0},{"date":"2026-01-29","close":16730.0},{"date":"2026-01-30","close":17080.0},{"date":"2026-02-02","close":17665.0},{"date":"2026-02-03","close":17245.0},{"date":"2026-02-04","close":17330.0},{"date":"2026-02-05","close":17735.0},{"date":"2026-02-06","close":17800.0},{"date":"2026-02-09","close":17610.0},{"date":"2026-02-10","close":17530.0},{"date":"2026-02-11","close":17360.0},{"date":"2026-02-12","close":17115.0},{"date":"2026-02-13","close":17180.0},{"date":"2026-02-19","close":17250.0},{"date":"2026-02-20","close":17235.0},{"date":"2026-02-23","close":17085.0},{"date":"2026-02-24","close":17170.0},{"date":"2026-02-25","close":16875.0},{"date":"2026-02-26","close":16765.0},{"date":"2026-02-27","close":17080.0},{"date":"2026-03-03","close":17700.0},{"date":"2026-03-04","close":18025.0},{"date":"2026-03-05","close":17800.0},{"date":"2026-03-06","close":17920.0},{"date":"2026-03-09","close":18440.0},{"date":"2026-03-10","close":17825.0},{"date":"2026-03-11","close":17790.0},{"date":"2026-03-12","close":18100.0},{"date":"2026-03-13","close":18385.0},{"date":"2026-03-16","close":18505.0},{"date":"2026-03-17","close":18415.0},{"date":"2026-03-18","close":18190.0},{"date":"2026-03-19","close":18590.0},{"date":"2026-03-20","close":18610.0},{"date":"2026-03-23","close":19000.0},{"date":"2026-03-24","close":18470.0},{"date":"2026-03-25","close":18605.0},{"date":"2026-03-26","close":18785.0},{"date":"2026-03-27","close":18820.0},{"date":"2026-03-30","close":18970.0},{"date":"2026-03-31","close":19390.0},{"date":"2026-04-01","close":18675.0},{"date":"2026-04-02","close":19120.0},{"date":"2026-04-03","close":18765.0},{"date":"2026-04-06","close":18710.0},{"date":"2026-04-07","close":18710.0},{"date":"2026-04-08","close":17920.0},{"date":"2026-04-09","close":18140.0},{"date":"2026-04-10","close":18125.0},{"date":"2026-04-13","close":18325.0},{"date":"2026-04-14","close":18200.0},{"date":"2026-04-15","close":18000.0},{"date":"2026-04-16","close":17975.0},{"date":"2026-04-17","close":18170.0},{"date":"2026-04-20","close":17970.0},{"date":"2026-04-21","close":17875.0},{"date":"2026-04-22","close":18050.0},{"date":"2026-04-23","close":18150.0},{"date":"2026-04-24","close":18225.0},{"date":"2026-04-27","close":17925.0},{"date":"2026-04-28","close":18000.0},{"date":"2026-04-29","close":18105.0},{"date":"2026-04-30","close":18235.0},{"date":"2026-05-04","close":17785.0},{"date":"2026-05-06","close":17600.0},{"date":"2026-05-07","close":17550.0},{"date":"2026-05-08","close":17910.0},{"date":"2026-05-11","close":18025.0},{"date":"2026-05-12","close":18355.0},{"date":"2026-05-13","close":18380.0},{"date":"2026-05-14","close":18480.0},{"date":"2026-05-15","close":18765.0},{"date":"2026-05-18","close":18690.0},{"date":"2026-05-19","close":18850.0},{"date":"2026-05-20","close":18860.0},{"date":"2026-05-21","close":18875.0},{"date":"2026-05-22","close":19110.0},{"date":"2026-05-26","close":18805.0},{"date":"2026-05-27","close":18645.0},{"date":"2026-05-28","close":18770.0},{"date":"2026-05-29","close":18845.0},{"date":"2026-06-01","close":18840.0},{"date":"2026-06-02","close":19050.0},{"date":"2026-06-04","close":19430.0},{"date":"2026-06-05","close":19745.0},{"date":"2026-06-08","close":19645.0},{"date":"2026-06-09","close":19050.0},{"date":"2026-06-10","close":19250.0},{"date":"2026-06-11","close":19395.0},{"date":"2026-06-12","close":19220.0},{"date":"2026-06-15","close":18995.0},{"date":"2026-06-16","close":19020.0},{"date":"2026-06-17","close":19060.0},{"date":"2026-06-18","close":19365.0},{"date":"2026-06-19","close":19425.0},{"date":"2026-06-22","close":19690.0},{"date":"2026-06-23","close":19755.0},{"date":"2026-06-24","close":19790.0},{"date":"2026-06-25","close":19845.0},{"date":"2026-06-26","close":19600.0},{"date":"2026-06-29","close":19855.0},{"date":"2026-06-30","close":20000.0},{"date":"2026-07-01","close":20175.0},{"date":"2026-07-02","close":20040.0},{"date":"2026-07-03","close":19455.0},{"date":"2026-07-06","close":19540.0},{"date":"2026-07-07","close":19310.0},{"date":"2026-07-08","close":18775.0},{"date":"2026-07-09","close":18855.0},{"date":"2026-07-10","close":18815.0},{"date":"2026-07-13","close":18945.0},{"date":"2026-07-14","close":18620.0},{"date":"2026-07-15","close":18420.0},{"date":"2026-07-16","close":18290.0},{"date":"2026-07-20","close":18245.0},{"date":"2026-07-21","close":18125.0},{"date":"2026-07-22","close":18275.0},{"date":"2026-07-23","close":17970.0},{"date":"2026-07-24","close":17960.0},{"date":"2026-07-27","close":17980.0},{"date":"2026-07-28","close":17870.0},{"date":"2026-07-29","close":17505.0},{"date":"2026-07-30","close":17280.0},{"date":"2026-07-31","close":17020.0},{"date":"2026-08-03","close":17100.0},{"date":"2026-08-04","close":17130.0},{"date":"2026-08-05","close":16955.0},{"date":"2026-08-06","close":16945.0},{"date":"2026-08-07","close":16790.0},{"date":"2026-08-10","close":16770.0},{"date":"2026-08-11","close":16770.0},{"date":"2026-08-12","close":16755.0},{"date":"2026-08-13","close":16810.0},{"date":"2026-08-14","close":16805.0},{"date":"2026-08-18","close":16680.0},{"date":"2026-08-19","close":16350.0},{"date":"2026-08-20","close":16235.0},{"date":"2026-08-21","close":16050.0},{"date":"2026-08-24","close":15990.0},{"date":"2026-08-25","close":16045.0},{"date":"2026-08-26","close":16050.0},{"date":"2026-08-27","close":15960.0},{"date":"2026-08-28","close":15775.0},{"date":"2026-08-31","close":15700.0},{"date":"2026-09-01","close":15730.0},{"date":"2026-09-02","close":15675.0},{"date":"2026-09-03","close":15450.0},{"date":"2026-09-04","close":15285.0},{"date":"2026-09-07","close":15055.0},{"date":"2026-09-08","close":15135.0},{"date":"2026-09-09","close":14965.0},{"date":"2026-09-10","close":15000.0},{"date":"2026-09-11","close":15170.0},{"date":"2026-09-14","close":15190.0},{"date":"2026-09-15","close":15490.0},{"date":"2026-09-16","close":15660.0},{"date":"2026-09-17","close":16010.0},{"date":"2026-09-18","close":16030.0},{"date":"2026-09-21","close":16010.0},{"date":"2026-09-22","close":15550.0},{"date":"2026-09-23","close":15475.0},{"date":"2026-09-28","close":15610.0},{"date":"2026-09-29","close":15445.0},{"date":"2026-09-30","close":15365.0},{"date":"2026-10-01","close":15495.0},{"date":"2026-10-02","close":15305.0},{"date":"2026-10-06","close":15150.0},{"date":"2026-10-07","close":15085.0},{"date":"2026-10-08","close":15040.0},{"date":"2026-10-12","close":14970.0},{"date":"2026-10-13","close":15185.0},{"date":"2026-10-14","close":15040.0},{"date":"2026-10-15","close":15210.0},{"date":"2026-10-16","close":14935.0},{"date":"2026-10-19","close":14875.0},{"date":"2026-10-20","close":14820.0},{"date":"2026-10-21","close":14760.0},{"date":"2026-10-22","close":14735.0},{"date":"2026-10-23","close":14735.0}],"chart_data":[{"date":"2024-10-23","open":14805,"high":14894,"low":14800,"close":14815,"volume":224},{"date":"2024-10-24","open":14850,"high":14850,"low":14771,"close":14800,"volume":387},{"date":"2024-10-25","open":14800,"high":15002,"low":14800,"close":15002,"volume":325},{"date":"2024-10-28","open":15001,"high":15026,"low":14913,"close":14918,"volume":712},{"date":"2024-10-29","open":14898,"high":14913,"low":14795,"close":14913,"volume":288},{"date":"2024-10-30","open":15100,"high":15100,"low":15065,"close":15079,"volume":123},{"date":"2024-10-31","open":14835,"high":14835,"low":14790,"close":14820,"volume":433},{"date":"2024-11-01","open":14756,"high":14795,"low":14731,"close":14795,"volume":64},{"date":"2024-11-04","open":14702,"high":14702,"low":14588,"close":14588,"volume":62},{"date":"2024-11-05","open":14920,"high":15025,"low":14920,"close":15004,"volume":95},{"date":"2024-11-06","open":14707,"high":15234,"low":14707,"close":15160,"volume":2848},{"date":"2024-11-07","open":15219,"high":15333,"low":15160,"close":15175,"volume":536},{"date":"2024-11-08","open":14978,"high":14978,"low":14894,"close":14963,"volume":111},{"date":"2024-11-11","open":15204,"high":15204,"low":15126,"close":15155,"volume":33},{"date":"2024-11-12","open":15298,"high":15347,"low":15269,"close":15347,"volume":756},{"date":"2024-11-13","open":15436,"high":15485,"low":15357,"close":15416,"volume":8829},{"date":"2024-11-14","open":15416,"high":15426,"low":15347,"close":15352,"volume":82},{"date":"2024-11-15","open":15392,"high":15431,"low":15249,"close":15249,"volume":1084},{"date":"2024-11-18","open":15135,"high":15185,"low":15027,"close":15185,"volume":646},{"date":"2024-11-19","open":15091,"high":15106,"low":15037,"close":15066,"volume":1007},{"date":"2024-11-20","open":15080,"high":15120,"low":15051,"close":15051,"volume":2224},{"date":"2024-11-21","open":15219,"high":15244,"low":15209,"close":15229,"volume":1105},{"date":"2024-11-22","open":15259,"high":15323,"low":15249,"close":15323,"volume":2991},{"date":"2024-11-25","open":15223,"high":15337,"low":15169,"close":15337,"volume":358},{"date":"2024-11-26","open":15396,"high":15410,"low":15189,"close":15189,"volume":96},{"date":"2024-11-27","open":15200,"high":15249,"low":15190,"close":15234,"volume":25},{"date":"2024-11-28","open":15140,"high":15185,"low":15130,"close":15185,"volume":3067},{"date":"2024-11-29","open":15194,"high":15223,"low":15189,"close":15189,"volume":357},{"date":"2024-12-02","open":15264,"high":15407,"low":15264,"close":15372,"volume":3342},{"date":"2024-12-03","open":15411,"high":15411,"low":15338,"close":15377,"volume":107},{"date":"2024-12-04","open":15673,"high":15678,"low":15441,"close":15549,"volume":3228},{"date":"2024-12-05","open":15614,"high":15673,"low":15614,"close":15648,"volume":1903},{"date":"2024-12-06","open":15677,"high":15958,"low":15652,"close":15741,"volume":10396},{"date":"2024-12-09","open":15954,"high":16146,"low":15944,"close":16146,"volume":3441},{"date":"2024-12-10","open":16032,"high":16032,"low":15889,"close":15889,"volume":812},{"date":"2024-12-11","open":16027,"high":16032,"low":15963,"close":16032,"volume":579},{"date":"2024-12-12","open":15977,"high":16076,"low":15948,"close":16017,"volume":1301},{"date":"2024-12-13","open":16028,"high":16092,"low":16018,"close":16037,"volume":23394},{"date":"2024-12-16","open":15953,"high":16140,"low":15953,"close":16091,"volume":1542},{"date":"2024-12-17","open":16130,"high":16175,"low":16086,"close":16175,"volume":1100},{"date":"2024-12-18","open":16175,"high":16175,"low":16091,"close":16091,"volume":231},{"date":"2024-12-19","open":16496,"high":16496,"low":16397,"close":16466,"volume":13999},{"date":"2024-12-20","open":16432,"high":16471,"low":16387,"close":16471,"volume":951},{"date":"2024-12-23","open":16407,"high":16486,"low":16383,"close":16486,"volume":1241},{"date":"2024-12-24","open":16505,"high":16603,"low":16480,"close":16584,"volume":295},{"date":"2024-12-26","open":16628,"high":16796,"low":16628,"close":16791,"volume":947},{"date":"2024-12-27","open":16860,"high":17303,"low":16825,"close":16924,"volume":6311},{"date":"2024-12-30","open":16974,"high":17038,"low":16836,"close":17038,"volume":6312},{"date":"2025-01-02","open":17023,"high":17023,"low":16831,"close":16831,"volume":9115},{"date":"2025-01-03","open":16919,"high":16929,"low":16805,"close":16845,"volume":1118},{"date":"2025-01-06","open":16925,"high":17008,"low":16895,"close":16910,"volume":456},{"date":"2025-01-07","open":16697,"high":16697,"low":16470,"close":16520,"volume":1289},{"date":"2025-01-08","open":16565,"high":16590,"low":16466,"close":16565,"volume":521},{"date":"2025-01-09","open":16658,"high":16736,"low":16589,"close":16727,"volume":3960},{"date":"2025-01-10","open":16672,"high":16796,"low":16653,"close":16796,"volume":678},{"date":"2025-01-13","open":16999,"high":17004,"low":16905,"close":16949,"volume":1321},{"date":"2025-01-14","open":16806,"high":16836,"low":16683,"close":16752,"volume":216},{"date":"2025-01-15","open":16697,"high":16717,"low":16667,"close":16707,"volume":2319},{"date":"2025-01-16","open":16570,"high":16629,"low":16466,"close":16604,"volume":4657},{"date":"2025-01-17","open":16603,"high":16603,"low":16569,"close":16584,"volume":366},{"date":"2025-01-20","open":16713,"high":16718,"low":16456,"close":16545,"volume":1001},{"date":"2025-01-21","open":16230,"high":16304,"low":16121,"close":16259,"volume":1482},{"date":"2025-01-22","open":16166,"high":16205,"low":16067,"close":16180,"volume":3134},{"date":"2025-01-23","open":16179,"high":16244,"low":16179,"close":16234,"volume":89},{"date":"2025-01-24","open":16175,"high":16204,"low":16061,"close":16101,"volume":162},{"date":"2025-01-31","open":16383,"high":16659,"low":16383,"close":16594,"volume":336},{"date":"2025-02-03","open":16899,"high":17012,"low":16874,"close":16924,"volume":5868},{"date":"2025-02-04","open":16703,"high":16880,"low":16698,"close":16826,"volume":876},{"date":"2025-02-05","open":16589,"high":16628,"low":16436,"close":16446,"volume":854},{"date":"2025-02-06","open":16387,"high":16511,"low":16387,"close":16456,"volume":2290},{"date":"2025-02-07","open":16432,"high":16501,"low":16422,"close":16481,"volume":745},{"date":"2025-02-10","open":16692,"high":16692,"low":16559,"close":16579,"volume":608},{"date":"2025-02-11","open":16619,"high":16649,"low":16594,"close":16629,"volume":1673},{"date":"2025-02-12","open":16604,"high":16634,"low":16530,"close":16609,"volume":787},{"date":"2025-02-13","open":16618,"high":16628,"low":16510,"close":16520,"volume":1307},{"date":"2025-02-14","open":16328,"high":16397,"low":16328,"close":16397,"volume":776},{"date":"2025-02-17","open":16111,"high":17068,"low":16111,"close":16343,"volume":273},{"date":"2025-02-18","open":16327,"high":16416,"low":16327,"close":16377,"volume":33},{"date":"2025-02-19","open":16372,"high":16377,"low":16293,"close":16293,"volume":1886},{"date":"2025-02-20","open":16347,"high":16347,"low":16268,"close":16293,"volume":76},{"date":"2025-02-21","open":16200,"high":16215,"low":16146,"close":16215,"volume":479},{"date":"2025-02-24","open":16215,"high":16215,"low":15983,"close":16052,"volume":545},{"date":"2025-02-25","open":16131,"high":16156,"low":16072,"close":16136,"volume":607},{"date":"2025-02-26","open":16136,"high":16141,"low":16082,"close":16141,"volume":711},{"date":"2025-02-27","open":16240,"high":16387,"low":16240,"close":16387,"volume":159},{"date":"2025-02-28","open":16658,"high":16845,"low":16623,"close":16845,"volume":9222},{"date":"2025-03-04","open":16841,"high":16866,"low":16718,"close":16821,"volume":482},{"date":"2025-03-05","open":16654,"high":16752,"low":16649,"close":16688,"volume":8353},{"date":"2025-03-06","open":16481,"high":16481,"low":16323,"close":16417,"volume":654},{"date":"2025-03-07","open":16496,"high":16516,"low":16466,"close":16486,"volume":44},{"date":"2025-03-10","open":16506,"high":16728,"low":16491,"close":16624,"volume":1120},{"date":"2025-03-11","open":16791,"high":16791,"low":16732,"close":16786,"volume":511},{"date":"2025-03-12","open":16713,"high":16713,"low":16594,"close":16609,"volume":60},{"date":"2025-03-13","open":16613,"high":16687,"low":16589,"close":16663,"volume":171},{"date":"2025-03-14","open":16678,"high":16733,"low":16678,"close":16678,"volume":228},{"date":"2025-03-17","open":16663,"high":16663,"low":16515,"close":16569,"volume":234},{"date":"2025-03-18","open":16447,"high":16624,"low":16442,"close":16624,"volume":60},{"date":"2025-03-19","open":16624,"high":16698,"low":16619,"close":16698,"volume":12123},{"date":"2025-03-20","open":16772,"high":16846,"low":16772,"close":16831,"volume":704},{"date":"2025-03-21","open":16953,"high":17047,"low":16924,"close":16924,"volume":746},{"date":"2025-03-24","open":16935,"high":17053,"low":16935,"close":17043,"volume":186},{"date":"2025-03-25","open":17043,"high":17112,"low":17043,"close":17087,"volume":250},{"date":"2025-03-26","open":16983,"high":16998,"low":16904,"close":16998,"volume":214},{"date":"2025-03-27","open":17062,"high":17101,"low":16953,"close":16993,"volume":260},{"date":"2025-03-28","open":17028,"high":17043,"low":16989,"close":17023,"volume":67},{"date":"2025-03-31","open":17101,"high":17190,"low":17086,"close":17190,"volume":975},{"date":"2025-04-01","open":17196,"high":17250,"low":17048,"close":17171,"volume":615},{"date":"2025-04-02","open":17171,"high":17181,"low":17004,"close":17013,"volume":2622},{"date":"2025-04-03","open":17092,"high":17092,"low":17013,"close":17028,"volume":907},{"date":"2025-04-04","open":16727,"high":16727,"low":16214,"close":16298,"volume":5410},{"date":"2025-04-07","open":16885,"high":17122,"low":16885,"close":17018,"volume":1671},{"date":"2025-04-08","open":17047,"high":17185,"low":17037,"close":17151,"volume":408},{"date":"2025-04-09","open":17359,"high":17491,"low":17290,"close":17461,"volume":37081},{"date":"2025-04-10","open":16703,"high":16954,"low":16703,"close":16831,"volume":1807},{"date":"2025-04-11","open":16771,"high":16771,"low":16598,"close":16663,"volume":1117},{"date":"2025-04-14","open":16185,"high":16235,"low":16067,"close":16072,"volume":5350},{"date":"2025-04-15","open":16033,"high":16126,"low":15988,"close":16111,"volume":898},{"date":"2025-04-16","open":16141,"high":16249,"low":16057,"close":16116,"volume":4917},{"date":"2025-04-17","open":15890,"high":16003,"low":15890,"close":15973,"volume":1138},{"date":"2025-04-18","open":15934,"high":16037,"low":15934,"close":16037,"volume":770},{"date":"2025-04-21","open":15933,"high":15997,"low":15869,"close":15958,"volume":1906},{"date":"2025-04-22","open":15993,"high":16131,"low":15954,"close":15998,"volume":2155},{"date":"2025-04-23","open":16165,"high":16219,"low":16017,"close":16017,"volume":2442},{"date":"2025-04-24","open":16136,"high":16338,"low":16131,"close":16338,"volume":1438},{"date":"2025-04-25","open":16253,"high":16411,"low":16253,"close":16382,"volume":814},{"date":"2025-04-28","open":16406,"high":16510,"low":16386,"close":16510,"volume":794},{"date":"2025-04-29","open":16392,"high":16466,"low":16378,"close":16412,"volume":485},{"date":"2025-04-30","open":16289,"high":16289,"low":16047,"close":16057,"volume":8092},{"date":"2025-05-02","open":16412,"high":16460,"low":15732,"close":15732,"volume":2511},{"date":"2025-05-07","open":15170,"high":15638,"low":15170,"close":15520,"volume":3049},{"date":"2025-05-08","open":15520,"high":15545,"low":15436,"close":15530,"volume":1335},{"date":"2025-05-09","open":15648,"high":15899,"low":15530,"close":15559,"volume":1582},{"date":"2025-05-12","open":15489,"high":15701,"low":15415,"close":15608,"volume":1018},{"date":"2025-05-13","open":15914,"high":16057,"low":15757,"close":15929,"volume":985},{"date":"2025-05-14","open":15963,"high":16027,"low":15815,"close":16027,"volume":257},{"date":"2025-05-15","open":15840,"high":15850,"low":15436,"close":15495,"volume":2847},{"date":"2025-05-16","open":15525,"high":15525,"low":15333,"close":15377,"volume":3280},{"date":"2025-05-19","open":15535,"high":15618,"low":15495,"close":15520,"volume":438},{"date":"2025-05-20","open":15377,"high":15515,"low":15377,"close":15451,"volume":2399},{"date":"2025-05-21","open":15381,"high":15381,"low":15263,"close":15327,"volume":300},{"date":"2025-05-22","open":15116,"high":15209,"low":15042,"close":15204,"volume":1927},{"date":"2025-05-23","open":15229,"high":15229,"low":15002,"close":15081,"volume":1940},{"date":"2025-05-26","open":14953,"high":14953,"low":14766,"close":14840,"volume":3519},{"date":"2025-05-27","open":14914,"high":14965,"low":14884,"close":14933,"volume":3643},{"date":"2025-05-28","open":15042,"high":15096,"low":14983,"close":15081,"volume":6650},{"date":"2025-05-29","open":15126,"high":15264,"low":15116,"close":15116,"volume":3412},{"date":"2025-05-30","open":14948,"high":15189,"low":14948,"close":15189,"volume":359},{"date":"2025-06-02","open":15239,"high":15239,"low":15042,"close":15042,"volume":500},{"date":"2025-06-04","open":15091,"high":15130,"low":15002,"close":15002,"volume":568},{"date":"2025-06-05","open":14785,"high":14790,"low":14677,"close":14761,"volume":2167},{"date":"2025-06-09","open":14805,"high":14805,"low":14692,"close":14721,"volume":2669},{"date":"2025-06-10","open":14662,"high":14899,"low":14657,"close":14899,"volume":2843},{"date":"2025-06-11","open":14819,"high":15056,"low":14819,"close":15056,"volume":952},{"date":"2025-06-12","open":14958,"high":14997,"low":14687,"close":14736,"volume":2736},{"date":"2025-06-13","open":14662,"high":15081,"low":14662,"close":14968,"volume":16670},{"date":"2025-06-16","open":14938,"high":14948,"low":14771,"close":14879,"volume":506},{"date":"2025-06-17","open":14766,"high":14874,"low":14736,"close":14874,"volume":552},{"date":"2025-06-18","open":15214,"high":15214,"low":15007,"close":15007,"volume":7128},{"date":"2025-06-19","open":15106,"high":15382,"low":15096,"close":15204,"volume":2008},{"date":"2025-06-20","open":15116,"high":15116,"low":14923,"close":14953,"volume":767},{"date":"2025-06-23","open":15190,"high":15313,"low":15185,"close":15313,"volume":664},{"date":"2025-06-24","open":14997,"high":14997,"low":14810,"close":14810,"volume":7303},{"date":"2025-06-25","open":14746,"high":14850,"low":14721,"close":14815,"volume":2460},{"date":"2025-06-26","open":14731,"high":14835,"low":14687,"close":14761,"volume":1918},{"date":"2025-06-27","open":14716,"high":14776,"low":14687,"close":14761,"volume":18074},{"date":"2025-06-30","open":14850,"high":14850,"low":14539,"close":14618,"volume":6912},{"date":"2025-07-01","open":14618,"high":14751,"low":14578,"close":14751,"volume":4848},{"date":"2025-07-02","open":14726,"high":14904,"low":14726,"close":14790,"volume":1174},{"date":"2025-07-03","open":14677,"high":14859,"low":14677,"close":14835,"volume":8025},{"date":"2025-07-04","open":14854,"high":14968,"low":14800,"close":14830,"volume":2296},{"date":"2025-07-07","open":14853,"high":15016,"low":14853,"close":14987,"volume":553},{"date":"2025-07-08","open":15086,"high":15086,"low":14943,"close":15022,"volume":3394},{"date":"2025-07-09","open":15086,"high":15165,"low":15071,"close":15130,"volume":6412},{"date":"2025-07-10","open":15121,"high":15162,"low":15091,"close":15101,"volume":13774},{"date":"2025-07-11","open":15121,"high":15214,"low":15121,"close":15204,"volume":1050},{"date":"2025-07-14","open":15194,"high":15327,"low":15194,"close":15327,"volume":5986},{"date":"2025-07-15","open":15313,"high":15411,"low":15273,"close":15308,"volume":9734},{"date":"2025-07-16","open":15391,"high":15494,"low":15391,"close":15401,"volume":1415},{"date":"2025-07-17","open":15480,"high":15589,"low":15480,"close":15564,"volume":1943},{"date":"2025-07-18","open":15509,"high":15627,"low":15509,"close":15613,"volume":619},{"date":"2025-07-21","open":15530,"high":15594,"low":15495,"close":15500,"volume":1357},{"date":"2025-07-22","open":15420,"high":15504,"low":15282,"close":15465,"volume":1519},{"date":"2025-07-23","open":15327,"high":15337,"low":15199,"close":15337,"volume":1080},{"date":"2025-07-24","open":15208,"high":15218,"low":15001,"close":15056,"volume":2486},{"date":"2025-07-25","open":15130,"high":15293,"low":15096,"close":15283,"volume":1898},{"date":"2025-07-28","open":15308,"high":15357,"low":15283,"close":15357,"volume":765},{"date":"2025-07-29","open":15589,"high":15614,"low":15549,"close":15574,"volume":460},{"date":"2025-07-30","open":15475,"high":15475,"low":15297,"close":15401,"volume":3215},{"date":"2025-07-31","open":15545,"high":15732,"low":15515,"close":15520,"volume":3222},{"date":"2025-08-01","open":15687,"high":15825,"low":15647,"close":15825,"volume":18131},{"date":"2025-08-04","open":15563,"high":15563,"low":15401,"close":15470,"volume":5103},{"date":"2025-08-05","open":15410,"high":15553,"low":15381,"close":15544,"volume":877},{"date":"2025-08-06","open":15549,"high":15594,"low":15549,"close":15564,"volume":530},{"date":"2025-08-07","open":15505,"high":15525,"low":15362,"close":15382,"volume":480},{"date":"2025-08-08","open":15381,"high":15539,"low":15361,"close":15534,"volume":189},{"date":"2025-08-11","open":15568,"high":15573,"low":15475,"close":15544,"volume":319},{"date":"2025-08-12","open":15574,"high":15633,"low":15569,"close":15574,"volume":700},{"date":"2025-08-13","open":15415,"high":15470,"low":15406,"close":15406,"volume":1092},{"date":"2025-08-14","open":15347,"high":15480,"low":15333,"close":15421,"volume":935},{"date":"2025-08-18","open":15525,"high":15525,"low":15436,"close":15485,"volume":437},{"date":"2025-08-19","open":15534,"high":15608,"low":15534,"close":15608,"volume":430},{"date":"2025-08-20","open":15653,"high":15801,"low":15648,"close":15776,"volume":478},{"date":"2025-08-21","open":15761,"high":15796,"low":15747,"close":15771,"volume":2117},{"date":"2025-08-22","open":15785,"high":15795,"low":15662,"close":15677,"volume":86},{"date":"2025-08-25","open":15530,"high":15535,"low":15485,"close":15495,"volume":516},{"date":"2025-08-26","open":15549,"high":15727,"low":15549,"close":15727,"volume":405},{"date":"2025-08-27","open":15727,"high":15732,"low":15712,"close":15732,"volume":465},{"date":"2025-08-28","open":15653,"high":15653,"low":15554,"close":15554,"volume":1482},{"date":"2025-08-29","open":15525,"high":15618,"low":15525,"close":15618,"volume":1318},{"date":"2025-09-01","open":15652,"high":15711,"low":15652,"close":15677,"volume":668},{"date":"2025-09-02","open":15712,"high":15717,"low":15648,"close":15653,"volume":1376},{"date":"2025-09-03","open":15751,"high":15751,"low":15682,"close":15682,"volume":208},{"date":"2025-09-04","open":15643,"high":15742,"low":15643,"close":15717,"volume":1791},{"date":"2025-09-05","open":15697,"high":15702,"low":15643,"close":15663,"volume":2535},{"date":"2025-09-08","open":15603,"high":15716,"low":15598,"close":15677,"volume":473},{"date":"2025-09-09","open":15549,"high":15599,"low":15520,"close":15599,"volume":1526},{"date":"2025-09-10","open":15604,"high":15623,"low":15559,"close":15559,"volume":264},{"date":"2025-09-11","open":15583,"high":15672,"low":15583,"close":15672,"volume":341},{"date":"2025-09-12","open":15614,"high":15643,"low":15574,"close":15628,"volume":7324},{"date":"2025-09-15","open":15707,"high":15712,"low":15584,"close":15584,"volume":1164},{"date":"2025-09-16","open":15569,"high":15569,"low":15416,"close":15421,"volume":2499},{"date":"2025-09-17","open":15402,"high":15480,"low":15392,"close":15451,"volume":615},{"date":"2025-09-18","open":15534,"high":15613,"low":15494,"close":15603,"volume":1949},{"date":"2025-09-19","open":15652,"high":15795,"low":15622,"close":15751,"volume":5004},{"date":"2025-09-22","open":15849,"high":15849,"low":15682,"close":15741,"volume":4306},{"date":"2025-09-23","open":15707,"high":15776,"low":15702,"close":15771,"volume":302},{"date":"2025-09-24","open":15776,"high":15865,"low":15757,"close":15865,"volume":1693},{"date":"2025-09-25","open":15998,"high":15998,"low":15890,"close":15939,"volume":8020},{"date":"2025-09-26","open":16072,"high":16245,"low":16072,"close":16210,"volume":20595},{"date":"2025-09-29","open":16156,"high":16156,"low":15865,"close":15865,"volume":4645},{"date":"2025-09-30","open":15890,"high":16023,"low":15890,"close":15993,"volume":227},{"date":"2025-10-01","open":15993,"high":16126,"low":15978,"close":15988,"volume":811},{"date":"2025-10-02","open":15992,"high":16017,"low":15953,"close":15963,"volume":3985},{"date":"2025-10-10","open":16373,"high":16471,"low":16358,"close":16422,"volume":9077},{"date":"2025-10-13","open":16580,"high":16673,"low":16486,"close":16550,"volume":9110},{"date":"2025-10-14","open":16569,"high":16663,"low":16524,"close":16663,"volume":2391},{"date":"2025-10-15","open":16613,"high":16613,"low":16411,"close":16441,"volume":1206},{"date":"2025-10-16","open":16451,"high":16451,"low":16337,"close":16362,"volume":1687},{"date":"2025-10-17","open":16363,"high":16417,"low":16343,"close":16402,"volume":1410},{"date":"2025-10-20","open":16476,"high":16476,"low":16323,"close":16343,"volume":797},{"date":"2025-10-21","open":16416,"high":16584,"low":16382,"close":16574,"volume":1541},{"date":"2025-10-22","open":16688,"high":16688,"low":16599,"close":16619,"volume":1142},{"date":"2025-10-23","open":16713,"high":16910,"low":16708,"close":16890,"volume":2137},{"date":"2025-10-24","open":16811,"high":16841,"low":16742,"close":16821,"volume":1251},{"date":"2025-10-27","open":16792,"high":16792,"low":16668,"close":16688,"volume":1406},{"date":"2025-10-28","open":16747,"high":16816,"low":16698,"close":16816,"volume":103},{"date":"2025-10-29","open":16733,"high":16767,"low":16698,"close":16698,"volume":817},{"date":"2025-10-30","open":16575,"high":16604,"low":16437,"close":16604,"volume":4050},{"date":"2025-10-31","open":16648,"high":16648,"low":16520,"close":16520,"volume":476},{"date":"2025-11-03","open":16624,"high":16698,"low":16585,"close":16634,"volume":947,"rsi_14":49.11,"sma_20":16738.74,"sma_60":16157.69,"sma_120":15777.48},{"date":"2025-11-04","open":16752,"high":16930,"low":16752,"close":16880,"volume":843,"rsi_14":62.82,"sma_20":16783.73,"sma_60":16181.51,"sma_120":15788.89},{"date":"2025-11-05","open":16969,"high":17122,"low":16969,"close":17092,"volume":7038,"rsi_14":69.8,"sma_20":16839.72,"sma_60":16207.66,"sma_120":15801.85},{"date":"2025-11-06","open":16993,"high":17091,"low":16993,"close":17077,"volume":594,"rsi_14":68.61,"sma_20":16896.22,"sma_60":16233.26,"sma_120":15814.27},{"date":"2025-11-07","open":17161,"high":17354,"low":17156,"close":17319,"volume":4197,"rsi_14":74.42,"sma_20":16941.72,"sma_60":16266.0,"sma_120":15826.02},{"date":"2025-11-10","open":17343,"high":17343,"low":17205,"close":17210,"volume":1531,"rsi_14":66.97,"sma_20":16975.24,"sma_60":16294.34,"sma_120":15836.02},{"date":"2025-11-11","open":17279,"high":17589,"low":17279,"close":17491,"volume":5891,"rsi_14":70.68,"sma_20":17017.23,"sma_60":16327.25,"sma_120":15852.9},{"date":"2025-11-12","open":17451,"high":17634,"low":17451,"close":17550,"volume":6158,"rsi_14":67.4,"sma_20":17073.48,"sma_60":16360.68,"sma_120":15871.27},{"date":"2025-11-13","open":17639,"high":17772,"low":17550,"close":17634,"volume":1747,"rsi_14":71.26,"sma_20":17137.99,"sma_60":16398.34,"sma_120":15889.15},{"date":"2025-11-14","open":17684,"high":17743,"low":17240,"close":17363,"volume":4915,"rsi_14":66.44,"sma_20":17186.73,"sma_60":16431.17,"sma_120":15905.31},{"date":"2025-11-17","open":17235,"high":17432,"low":17235,"close":17373,"volume":2452,"rsi_14":64.39,"sma_20":17238.97,"sma_60":16463.09,"sma_120":15922.6},{"date":"2025-11-18","open":17511,"high":17585,"low":17477,"close":17516,"volume":3842,"rsi_14":70.87,"sma_20":17286.7,"sma_60":16495.33,"sma_120":15942.14},{"date":"2025-11-19","open":17451,"high":17599,"low":17451,"close":17555,"volume":3609,"rsi_14":74.97,"sma_20":17334.22,"sma_60":16525.42,"sma_120":15963.07},{"date":"2025-11-20","open":17560,"high":17643,"low":17560,"close":17634,"volume":1651,"rsi_14":79.28,"sma_20":17372.01,"sma_60":16556.94,"sma_120":15986.69},{"date":"2025-11-21","open":17747,"high":17762,"low":17624,"close":17762,"volume":5794,"rsi_14":79.45,"sma_20":17419.78,"sma_60":16592.19,"sma_120":16010.61},{"date":"2025-11-24","open":17737,"high":17841,"low":17639,"close":17831,"volume":4238,"rsi_14":77.36,"sma_20":17477.8,"sma_60":16631.69,"sma_120":16033.87},{"date":"2025-11-25","open":17781,"high":17813,"low":17712,"close":17742,"volume":9377,"rsi_14":70.13,"sma_20":17524.82,"sma_60":16665.78,"sma_120":16056.07},{"date":"2025-11-26","open":17551,"high":17595,"low":17368,"close":17575,"volume":2102,"rsi_14":64.03,"sma_20":17569.3,"sma_60":16696.93,"sma_120":16076.23},{"date":"2025-11-27","open":17644,"high":17644,"low":17471,"close":17555,"volume":1402,"rsi_14":57.65,"sma_20":17617.58,"sma_60":16730.78,"sma_120":16097.48},{"date":"2025-11-28","open":17526,"high":17661,"low":17452,"close":17651,"volume":3224,"rsi_14":64.34,"sma_20":17674.92,"sma_60":16765.16,"sma_120":16119.88},{"date":"2025-12-01","open":17629,"high":17718,"low":17619,"close":17698,"volume":1137,"rsi_14":57.94,"sma_20":17728.93,"sma_60":16799.32,"sma_120":16144.71},{"date":"2025-12-02","open":17733,"high":17747,"low":17590,"close":17668,"volume":735,"rsi_14":54.65,"sma_20":17768.96,"sma_60":16833.41,"sma_120":16169.64},{"date":"2025-12-03","open":17634,"high":17703,"low":17619,"close":17693,"volume":4243,"rsi_14":52.43,"sma_20":17799.49,"sma_60":16867.41,"sma_120":16193.26},{"date":"2025-12-04","open":17629,"high":17811,"low":17604,"close":17767,"volume":2543,"rsi_14":69.92,"sma_20":17834.48,"sma_60":16902.08,"sma_120":16216.18},{"date":"2025-12-05","open":17831,"high":17831,"low":17688,"close":17688,"volume":1130,"rsi_14":64.56,"sma_20":17853.25,"sma_60":16936.33,"sma_120":16241.14},{"date":"2025-12-08","open":17752,"high":17757,"low":17604,"close":17634,"volume":1020,"rsi_14":55.96,"sma_20":17874.74,"sma_60":16969.42,"sma_120":16263.68},{"date":"2025-12-09","open":17698,"high":17733,"low":17698,"close":17733,"volume":549,"rsi_14":58.41,"sma_20":17886.99,"sma_60":17005.5,"sma_120":16287.81},{"date":"2025-12-10","open":17723,"high":17747,"low":17668,"close":17718,"volume":992,"rsi_14":54.22,"sma_20":17895.49,"sma_60":17042.01,"sma_120":16311.86},{"date":"2025-12-11","open":17624,"high":17779,"low":17609,"close":17772,"volume":683,"rsi_14":50.54,"sma_20":17902.48,"sma_60":17077.51,"sma_120":16335.24},{"date":"2025-12-12","open":17762,"high":17787,"low":17718,"close":17777,"volume":834,"rsi_14":46.82,"sma_20":17923.51,"sma_60":17113.85,"sma_120":16356.99},{"date":"2025-12-15","open":17851,"high":17880,"low":17713,"close":17713,"volume":1640,"rsi_14":48.23,"sma_20":17940.79,"sma_60":17149.86,"sma_120":16380.33},{"date":"2025-12-16","open":17713,"high":17880,"low":17678,"close":17880,"volume":1448,"rsi_14":68.51,"sma_20":17959.32,"sma_60":17191.45,"sma_120":16402.04},{"date":"2025-12-17","open":17875,"high":17999,"low":17875,"close":17979,"volume":1746,"rsi_14":73.37,"sma_20":17980.81,"sma_60":17234.2,"sma_120":16428.83},{"date":"2025-12-18","open":17925,"high":17935,"low":17821,"close":17927,"volume":4337,"rsi_14":65.98,"sma_20":17995.66,"sma_60":17273.49,"sma_120":16455.14},{"date":"2025-12-19","open":17930,"high":17974,"low":17856,"close":17925,"volume":818,"rsi_14":63.86,"sma_20":18003.9,"sma_60":17310.23,"sma_120":16481.89},{"date":"2025-12-22","open":17930,"high":18009,"low":17885,"close":17989,"volume":1436,"rsi_14":68.79,"sma_20":18011.9,"sma_60":17348.23,"sma_120":16509.18},{"date":"2025-12-23","open":17959,"high":18092,"low":17959,"close":18092,"volume":1330,"rsi_14":71.43,"sma_20":18029.67,"sma_60":17387.49,"sma_120":16538.56},{"date":"2025-12-24","open":18038,"high":18038,"low":17289,"close":17289,"volume":10179,"rsi_14":35.61,"sma_20":18015.2,"sma_60":17411.58,"sma_120":16560.02},{"date":"2025-12-26","open":17230,"high":17378,"low":16821,"close":17082,"volume":21949,"rsi_14":33.06,"sma_20":17991.2,"sma_60":17430.92,"sma_120":16579.4},{"date":"2025-12-29","open":17075,"high":17075,"low":16840,"close":16840,"volume":5178,"rsi_14":26.67,"sma_20":17937.85,"sma_60":17437.5,"sma_120":16594.32},{"date":"2025-12-30","open":16875,"high":17075,"low":16820,"close":17075,"volume":1395,"rsi_14":30.82,"sma_20":17893.85,"sma_60":17453.84,"sma_120":16611.24},{"date":"2026-01-02","open":17060,"high":17140,"low":17050,"close":17130,"volume":8900,"rsi_14":32.58,"sma_20":17854.1,"sma_60":17468.93,"sma_120":16627.28},{"date":"2026-01-05","open":17235,"high":17255,"low":17160,"close":17160,"volume":2900,"rsi_14":31.88,"sma_20":17814.6,"sma_60":17484.6,"sma_120":16643.28},{"date":"2026-01-06","open":17165,"high":17295,"low":17130,"close":17155,"volume":14091,"rsi_14":31.67,"sma_20":17771.1,"sma_60":17500.6,"sma_120":16658.33},{"date":"2026-01-07","open":17245,"high":17310,"low":17220,"close":17220,"volume":1883,"rsi_14":34.38,"sma_20":17734.85,"sma_60":17509.94,"sma_120":16674.16},{"date":"2026-01-08","open":17255,"high":17340,"low":17250,"close":17340,"volume":269,"rsi_14":32.98,"sma_20":17707.35,"sma_60":17519.11,"sma_120":16690.13},{"date":"2026-01-09","open":17355,"high":17530,"low":17330,"close":17500,"volume":4343,"rsi_14":34.65,"sma_20":17682.85,"sma_60":17529.02,"sma_120":16706.37},{"date":"2026-01-12","open":17520,"high":17770,"low":17470,"close":17760,"volume":6902,"rsi_14":41.84,"sma_20":17672.1,"sma_60":17547.02,"sma_120":16724.96},{"date":"2026-01-13","open":17710,"high":17880,"low":17710,"close":17855,"volume":9009,"rsi_14":43.91,"sma_20":17663.35,"sma_60":17567.94,"sma_120":16743.54},{"date":"2026-01-14","open":17935,"high":17995,"low":17890,"close":17950,"volume":8929,"rsi_14":44.53,"sma_20":17659.1,"sma_60":17589.78,"sma_120":16761.55},{"date":"2026-01-15","open":17670,"high":17865,"low":17670,"close":17795,"volume":2546,"rsi_14":39.96,"sma_20":17650.35,"sma_60":17610.04,"sma_120":16777.84},{"date":"2026-01-16","open":17780,"high":17855,"low":17780,"close":17805,"volume":20581,"rsi_14":56.68,"sma_20":17633.6,"sma_60":17626.54,"sma_120":16795.17},{"date":"2026-01-19","open":17850,"high":17910,"low":17825,"close":17840,"volume":992,"rsi_14":64.09,"sma_20":17613.6,"sma_60":17642.88,"sma_120":16813.09},{"date":"2026-01-20","open":17890,"high":18010,"low":17890,"close":18010,"volume":3395,"rsi_14":89.26,"sma_20":17604.75,"sma_60":17657.47,"sma_120":16833.51},{"date":"2026-01-21","open":18040,"high":18065,"low":17750,"close":17830,"volume":2988,"rsi_14":76.31,"sma_20":17587.0,"sma_60":17670.23,"sma_120":16854.8},{"date":"2026-01-22","open":17720,"high":17815,"low":17670,"close":17810,"volume":2566,"rsi_14":74.29,"sma_20":17565.0,"sma_60":17684.9,"sma_120":16874.01},{"date":"2026-01-23","open":17690,"high":17790,"low":17665,"close":17690,"volume":11691,"rsi_14":67.79,"sma_20":17531.75,"sma_60":17695.41,"sma_120":16891.6},{"date":"2026-01-26","open":17250,"high":17305,"low":17035,"close":17105,"volume":5953,"rsi_14":48.79,"sma_20":17510.0,"sma_60":17698.17,"sma_120":16902.47},{"date":"2026-01-27","open":17340,"high":17350,"low":17135,"close":17135,"volume":1139,"rsi_14":47.91,"sma_20":17500.25,"sma_60":17703.01,"sma_120":16915.06},{"date":"2026-01-28","open":16925,"high":16935,"low":16600,"close":16670,"volume":4475,"rsi_14":35.92,"sma_20":17491.75,"sma_60":17701.51,"sma_120":16922.77},{"date":"2026-01-29","open":16830,"high":16865,"low":16700,"close":16730,"volume":3530,"rsi_14":33.11,"sma_20":17474.5,"sma_60":17699.09,"sma_120":16928.39},{"date":"2026-01-30","open":16845,"high":17105,"low":16845,"close":17080,"volume":7133,"rsi_14":35.65,"sma_20":17472.0,"sma_60":17698.35,"sma_120":16939.93},{"date":"2026-02-02","open":17355,"high":17665,"low":17280,"close":17665,"volume":15411,"rsi_14":46.68,"sma_20":17497.25,"sma_60":17703.78,"sma_120":16955.72},{"date":"2026-02-03","open":17385,"high":17385,"low":17230,"close":17245,"volume":3282,"rsi_14":38.93,"sma_20":17501.75,"sma_60":17702.44,"sma_120":16967.85},{"date":"2026-02-04","open":17285,"high":17400,"low":17285,"close":17330,"volume":316,"rsi_14":42.54,"sma_20":17507.25,"sma_60":17698.45,"sma_120":16982.23},{"date":"2026-02-05","open":17565,"high":17740,"low":17550,"close":17735,"volume":2914,"rsi_14":49.0,"sma_20":17527.0,"sma_60":17703.03,"sma_120":16998.68},{"date":"2026-02-06","open":17855,"high":17910,"low":17730,"close":17800,"volume":8026,"rsi_14":49.44,"sma_20":17542.0,"sma_60":17703.95,"sma_120":17015.6},{"date":"2026-02-09","open":17590,"high":17750,"low":17585,"close":17610,"volume":1406,"rsi_14":44.38,"sma_20":17534.5,"sma_60":17700.7,"sma_120":17030.69},{"date":"2026-02-10","open":17500,"high":17560,"low":17440,"close":17530,"volume":331,"rsi_14":45.66,"sma_20":17518.25,"sma_60":17694.69,"sma_120":17046.52},{"date":"2026-02-11","open":17480,"high":17505,"low":17360,"close":17360,"volume":340,"rsi_14":43.77,"sma_20":17488.75,"sma_60":17690.45,"sma_120":17060.81},{"date":"2026-02-12","open":17265,"high":17305,"low":17070,"close":17115,"volume":2559,"rsi_14":42.3,"sma_20":17454.75,"sma_60":17681.96,"sma_120":17072.53},{"date":"2026-02-13","open":17140,"high":17195,"low":17100,"close":17180,"volume":2222,"rsi_14":51.17,"sma_20":17423.5,"sma_60":17672.14,"sma_120":17083.74},{"date":"2026-02-19","open":17385,"high":17400,"low":17250,"close":17250,"volume":804,"rsi_14":51.77,"sma_20":17394.0,"sma_60":17662.8,"sma_120":17094.11},{"date":"2026-02-20","open":17300,"high":17310,"low":17230,"close":17235,"volume":850,"rsi_14":60.07,"sma_20":17355.25,"sma_60":17651.89,"sma_120":17104.41},{"date":"2026-02-23","open":17190,"high":17235,"low":17085,"close":17085,"volume":3959,"rsi_14":56.13,"sma_20":17318.0,"sma_60":17636.3,"sma_120":17114.24},{"date":"2026-02-24","open":17200,"high":17285,"low":17170,"close":17170,"volume":1661,"rsi_14":51.71,"sma_20":17286.0,"sma_60":17620.97,"sma_120":17126.33},{"date":"2026-02-25","open":17120,"high":17145,"low":16850,"close":16875,"volume":4558,"rsi_14":33.12,"sma_20":17245.25,"sma_60":17602.22,"sma_120":17134.0},{"date":"2026-02-26","open":16800,"high":16835,"low":16655,"close":16765,"volume":1902,"rsi_14":38.18,"sma_20":17228.25,"sma_60":17584.48,"sma_120":17140.71},{"date":"2026-02-27","open":16940,"high":17080,"low":16940,"close":17080,"volume":1586,"rsi_14":44.47,"sma_20":17225.5,"sma_60":17572.32,"sma_120":17151.55},{"date":"2026-03-03","open":17675,"high":17765,"low":17580,"close":17700,"volume":8292,"rsi_14":54.01,"sma_20":17289.7,"sma_60":17573.1,"sma_120":17169.13},{"date":"2026-03-04","open":18035,"high":18185,"low":17875,"close":18025,"volume":5148,"rsi_14":58.08,"sma_20":17367.39,"sma_60":17578.58,"sma_120":17188.95},{"date":"2026-03-05","open":17745,"high":17800,"low":17520,"close":17800,"volume":8791,"rsi_14":57.35,"sma_20":17416.17,"sma_60":17580.76,"sma_120":17207.08},{"date":"2026-03-06","open":17945,"high":18075,"low":17865,"close":17920,"volume":1264,"rsi_14":60.53,"sma_20":17441.78,"sma_60":17584.54,"sma_120":17225.98},{"date":"2026-03-09","open":18370,"high":18565,"low":18220,"close":18440,"volume":3664,"rsi_14":69.6,"sma_20":17514.77,"sma_60":17595.87,"sma_120":17248.98},{"date":"2026-03-10","open":17810,"high":18050,"low":17800,"close":17825,"volume":5765,"rsi_14":62.68,"sma_20":17552.31,"sma_60":17598.14,"sma_120":17267.24},{"date":"2026-03-11","open":17800,"high":17850,"low":17695,"close":17790,"volume":1441,"rsi_14":61.45,"sma_20":17567.83,"sma_60":17600.73,"sma_120":17285.07},{"date":"2026-03-12","open":18060,"high":18190,"low":18060,"close":18100,"volume":1161,"rsi_14":63.79,"sma_20":17595.82,"sma_60":17606.89,"sma_120":17306.2},{"date":"2026-03-13","open":18250,"high":18385,"low":18235,"close":18385,"volume":1308,"rsi_14":66.44,"sma_20":17647.77,"sma_60":17618.12,"sma_120":17330.07},{"date":"2026-03-16","open":18565,"high":18565,"low":18405,"close":18505,"volume":1537,"rsi_14":69.73,"sma_20":17709.8,"sma_60":17630.47,"sma_120":17353.99},{"date":"2026-03-17","open":18350,"high":18440,"low":18305,"close":18415,"volume":128,"rsi_14":67.64,"sma_20":17775.77,"sma_60":17641.21,"sma_120":17377.53},{"date":"2026-03-18","open":18280,"high":18290,"low":18190,"close":18190,"volume":268,"rsi_14":68.72,"sma_20":17842.58,"sma_60":17649.23,"sma_120":17399.54},{"date":"2026-03-19","open":18680,"high":18680,"low":18495,"close":18590,"volume":770,"rsi_14":73.21,"sma_20":17926.42,"sma_60":17661.17,"sma_120":17426.31},{"date":"2026-03-20","open":18425,"high":18610,"low":18345,"close":18610,"volume":655,"rsi_14":71.34,"sma_20":18007.78,"sma_60":17671.79,"sma_120":17453.0},{"date":"2026-03-23","open":18700,"high":19000,"low":18680,"close":19000,"volume":1329,"rsi_14":67.66,"sma_20":18109.67,"sma_60":17689.89,"sma_120":17481.69},{"date":"2026-03-24","open":18350,"high":18630,"low":18350,"close":18470,"volume":3530,"rsi_14":55.73,"sma_20":18192.17,"sma_60":17699.06,"sma_120":17504.65},{"date":"2026-03-25","open":18465,"high":18605,"low":18380,"close":18605,"volume":2915,"rsi_14":60.61,"sma_20":18277.28,"sma_60":17709.43,"sma_120":17528.83},{"date":"2026-03-26","open":18675,"high":18850,"low":18675,"close":18785,"volume":3347,"rsi_14":61.22,"sma_20":18386.26,"sma_60":17721.09,"sma_120":17554.29},{"date":"2026-03-27","open":18815,"high":18920,"low":18720,"close":18820,"volume":1861,"rsi_14":55.64,"sma_20":18502.52,"sma_60":17746.92,"sma_120":17579.25},{"date":"2026-03-30","open":18940,"high":19015,"low":18860,"close":18970,"volume":2884,"rsi_14":69.71,"sma_20":18610.63,"sma_60":17778.79,"sma_120":17604.86},{"date":"2026-03-31","open":19100,"high":19545,"low":19100,"close":19390,"volume":5547,"rsi_14":74.32,"sma_20":18696.35,"sma_60":17825.93,"sma_120":17631.72},{"date":"2026-04-01","open":18805,"high":18935,"low":18675,"close":18675,"volume":7060,"rsi_14":57.78,"sma_20":18729.31,"sma_60":17857.07,"sma_120":17655.45},{"date":"2026-04-02","open":18935,"high":19200,"low":18850,"close":19120,"volume":10422,"rsi_14":59.53,"sma_20":18796.26,"sma_60":17894.81,"sma_120":17681.87},{"date":"2026-04-03","open":18900,"high":18900,"low":18720,"close":18765,"volume":968,"rsi_14":53.18,"sma_20":18839.12,"sma_60":17926.05,"sma_120":17705.33},{"date":"2026-04-06","open":18850,"high":18925,"low":18710,"close":18710,"volume":5821,"rsi_14":50.35,"sma_20":18839.38,"sma_60":17951.97,"sma_120":17726.28},{"date":"2026-04-07","open":18795,"high":18865,"low":18710,"close":18710,"volume":3132,"rsi_14":53.12,"sma_20":18870.84,"sma_60":17976.8,"sma_120":17743.37},{"date":"2026-04-08","open":18130,"high":18130,"low":17920,"close":17920,"volume":10964,"rsi_14":39.68,"sma_20":18864.57,"sma_60":17986.47,"sma_120":17752.79},{"date":"2026-04-09","open":18200,"high":18200,"low":18095,"close":18140,"volume":1438,"rsi_14":42.22,"sma_20":18853.58,"sma_60":17997.13,"sma_120":17763.08},{"date":"2026-04-10","open":18080,"high":18160,"low":18080,"close":18125,"volume":1697,"rsi_14":36.83,"sma_20":18827.38,"sma_60":18003.22,"sma_120":17775.12},{"date":"2026-04-13","open":18490,"high":18490,"low":18285,"close":18325,"volume":1391,"rsi_14":44.9,"sma_20":18805.1,"sma_60":18011.05,"sma_120":17789.5},{"date":"2026-04-14","open":18065,"high":18215,"low":18065,"close":18200,"volume":923,"rsi_14":41.61,"sma_20":18781.13,"sma_60":18015.22,"sma_120":17802.5},{"date":"2026-04-15","open":18010,"high":18020,"low":17925,"close":18000,"volume":1048,"rsi_14":36.9,"sma_20":18758.57,"sma_60":18018.63,"sma_120":17814.34},{"date":"2026-04-16","open":17945,"high":18030,"low":17820,"close":17975,"volume":1408,"rsi_14":36.11,"sma_20":18714.48,"sma_60":18021.47,"sma_120":17824.0},{"date":"2026-04-17","open":18125,"high":18185,"low":18065,"close":18170,"volume":2912,"rsi_14":36.78,"sma_20":18679.12,"sma_60":18026.97,"sma_120":17834.92},{"date":"2026-04-20","open":18120,"high":18120,"low":17970,"close":17970,"volume":1965,"rsi_14":27.83,"sma_20":18613.99,"sma_60":18026.3,"sma_120":17841.89},{"date":"2026-04-21","open":17940,"high":17980,"low":17875,"close":17875,"volume":3198,"rsi_14":33.32,"sma_20":18570.98,"sma_60":18027.05,"sma_120":17848.64},{"date":"2026-04-22","open":18060,"high":18130,"low":18005,"close":18050,"volume":181,"rsi_14":27.01,"sma_20":18529.87,"sma_60":18031.05,"sma_120":17857.98},{"date":"2026-04-23","open":18190,"high":18210,"low":18075,"close":18150,"volume":2554,"rsi_14":33.4,"sma_20":18484.64,"sma_60":18038.72,"sma_120":17867.06},{"date":"2026-04-24","open":18240,"high":18240,"low":18175,"close":18225,"volume":395,"rsi_14":39.96,"sma_20":18441.38,"sma_60":18057.38,"sma_120":17877.77},{"date":"2026-04-27","open":18085,"high":18105,"low":17895,"close":17925,"volume":1471,"rsi_14":35.54,"sma_20":18375.52,"sma_60":18070.55,"sma_120":17886.78},{"date":"2026-04-28","open":17995,"high":18010,"low":17970,"close":18000,"volume":3851,"rsi_14":52.0,"sma_20":18292.1,"sma_60":18092.72,"sma_120":17897.11},{"date":"2026-04-29","open":17990,"high":18105,"low":17950,"close":18105,"volume":982,"rsi_14":49.07,"sma_20":18250.19,"sma_60":18115.63,"sma_120":17907.36},{"date":"2026-04-30","open":18290,"high":18355,"low":18230,"close":18235,"volume":397,"rsi_14":52.75,"sma_20":18192.22,"sma_60":18134.88,"sma_120":17916.62},{"date":"2026-05-04","open":18005,"high":18005,"low":17785,"close":17785,"volume":10726,"rsi_14":38.0,"sma_20":18129.75,"sma_60":18136.88,"sma_120":17920.33},{"date":"2026-05-06","open":17700,"high":17720,"low":17500,"close":17600,"volume":6712,"rsi_14":37.01,"sma_20":18074.25,"sma_60":18142.8,"sma_120":17922.62},{"date":"2026-05-07","open":17435,"high":17550,"low":17385,"close":17550,"volume":2951,"rsi_14":39.58,"sma_20":18016.25,"sma_60":18146.47,"sma_120":17922.46},{"date":"2026-05-08","open":17675,"high":17910,"low":17650,"close":17910,"volume":4596,"rsi_14":48.7,"sma_20":18015.75,"sma_60":18149.38,"sma_120":17926.21},{"date":"2026-05-11","open":17780,"high":18050,"low":17780,"close":18025,"volume":8674,"rsi_14":47.0,"sma_20":18010.0,"sma_60":18153.13,"sma_120":17928.54},{"date":"2026-05-12","open":18030,"high":18355,"low":18030,"close":18355,"volume":1811,"rsi_14":57.56,"sma_20":18021.5,"sma_60":18165.55,"sma_120":17933.12},{"date":"2026-05-13","open":18455,"high":18655,"low":18380,"close":18380,"volume":1291,"rsi_14":60.2,"sma_20":18024.25,"sma_60":18179.72,"sma_120":17937.2},{"date":"2026-05-14","open":18410,"high":18545,"low":18360,"close":18480,"volume":1494,"rsi_14":58.96,"sma_20":18038.25,"sma_60":18198.38,"sma_120":17944.42},{"date":"2026-05-15","open":18520,"high":18840,"low":18520,"close":18765,"volume":3237,"rsi_14":61.9,"sma_20":18076.5,"sma_60":18225.88,"sma_120":17953.92},{"date":"2026-05-18","open":18720,"high":18810,"low":18680,"close":18690,"volume":1815,"rsi_14":58.99,"sma_20":18112.25,"sma_60":18251.05,"sma_120":17961.59},{"date":"2026-05-19","open":18520,"high":18880,"low":18520,"close":18850,"volume":11675,"rsi_14":68.92,"sma_20":18146.25,"sma_60":18277.72,"sma_120":17970.26},{"date":"2026-05-20","open":18895,"high":18965,"low":18820,"close":18860,"volume":3963,"rsi_14":68.07,"sma_20":18190.75,"sma_60":18304.8,"sma_120":17978.34},{"date":"2026-05-21","open":18650,"high":18875,"low":18650,"close":18875,"volume":2511,"rsi_14":66.81,"sma_20":18240.75,"sma_60":18334.63,"sma_120":17985.47},{"date":"2026-05-22","open":18820,"high":19120,"low":18820,"close":19110,"volume":1000,"rsi_14":68.27,"sma_20":18293.75,"sma_60":18366.97,"sma_120":17993.97},{"date":"2026-05-26","open":19000,"high":19065,"low":18805,"close":18805,"volume":2182,"rsi_14":72.67,"sma_20":18326.5,"sma_60":18399.13,"sma_120":18000.68},{"date":"2026-05-27","open":18815,"high":18815,"low":18625,"close":18645,"volume":3314,"rsi_14":73.48,"sma_20":18347.5,"sma_60":18430.47,"sma_120":18007.48},{"date":"2026-05-28","open":18770,"high":18950,"low":18770,"close":18770,"volume":2632,"rsi_14":76.52,"sma_20":18389.75,"sma_60":18458.63,"sma_120":18015.48},{"date":"2026-05-29","open":18570,"high":18845,"low":18570,"close":18845,"volume":239,"rsi_14":73.2,"sma_20":18432.0,"sma_60":18473.48,"sma_120":18023.29},{"date":"2026-06-01","open":18875,"high":19130,"low":18760,"close":18840,"volume":3029,"rsi_14":71.39,"sma_20":18468.75,"sma_60":18482.75,"sma_120":18030.67},{"date":"2026-06-02","open":19055,"high":19170,"low":18965,"close":19050,"volume":321,"rsi_14":69.47,"sma_20":18509.5,"sma_60":18499.33,"sma_120":18040.04},{"date":"2026-06-04","open":19435,"high":19455,"low":19360,"close":19430,"volume":214,"rsi_14":74.53,"sma_20":18591.75,"sma_60":18520.21,"sma_120":18052.38},{"date":"2026-06-05","open":19510,"high":19915,"low":19510,"close":19745,"volume":4076,"rsi_14":76.86,"sma_20":18699.0,"sma_60":18537.54,"sma_120":18066.71},{"date":"2026-06-08","open":20000,"high":20125,"low":19645,"close":19645,"volume":1202,"rsi_14":70.28,"sma_20":18803.75,"sma_60":18563.61,"sma_120":18080.88},{"date":"2026-06-09","open":19495,"high":19545,"low":18990,"close":19050,"volume":5401,"rsi_14":56.69,"sma_20":18860.75,"sma_60":18580.36,"sma_120":18090.54},{"date":"2026-06-10","open":19260,"high":19325,"low":19075,"close":19250,"volume":1364,"rsi_14":57.33,"sma_20":18922.0,"sma_60":18595.19,"sma_120":18101.04},{"date":"2026-06-11","open":19245,"high":19395,"low":19245,"close":19395,"volume":925,"rsi_14":59.34,"sma_20":18974.0,"sma_60":18607.63,"sma_120":18112.88},{"date":"2026-06-12","open":19235,"high":19290,"low":19060,"close":19220,"volume":1414,"rsi_14":55.7,"sma_20":19016.0,"sma_60":18615.12,"sma_120":18122.79},{"date":"2026-06-15","open":18985,"high":19025,"low":18815,"close":18995,"volume":3142,"rsi_14":48.09,"sma_20":19041.75,"sma_60":18620.38,"sma_120":18130.79},{"date":"2026-06-16","open":19115,"high":19120,"low":19005,"close":19020,"volume":1482,"rsi_14":53.93,"sma_20":19054.5,"sma_60":18629.86,"sma_120":18139.54},{"date":"2026-06-17","open":18975,"high":19065,"low":18960,"close":19060,"volume":3198,"rsi_14":57.93,"sma_20":19073.0,"sma_60":18633.24,"sma_120":18147.21},{"date":"2026-06-18","open":19300,"high":19365,"low":19210,"close":19365,"volume":1445,"rsi_14":60.64,"sma_20":19098.75,"sma_60":18641.37,"sma_120":18156.58},{"date":"2026-06-19","open":19635,"high":19695,"low":19425,"close":19425,"volume":10772,"rsi_14":60.43,"sma_20":19127.0,"sma_60":18643.91,"sma_120":18166.9},{"date":"2026-06-22","open":19545,"high":19710,"low":19545,"close":19690,"volume":1735,"rsi_14":63.98,"sma_20":19167.75,"sma_60":18659.83,"sma_120":18179.44},{"date":"2026-06-23","open":19690,"high":19755,"low":19570,"close":19755,"volume":1124,"rsi_14":62.18,"sma_20":19200.0,"sma_60":18674.54,"sma_120":18191.98},{"date":"2026-06-24","open":19640,"high":19800,"low":19595,"close":19790,"volume":646,"rsi_14":57.06,"sma_20":19249.25,"sma_60":18686.8,"sma_120":18203.94},{"date":"2026-06-25","open":19810,"high":19960,"low":19795,"close":19845,"volume":882,"rsi_14":52.18,"sma_20":19309.25,"sma_60":18699.38,"sma_120":18223.15},{"date":"2026-06-26","open":19935,"high":20020,"low":19600,"close":19600,"volume":4938,"rsi_14":49.08,"sma_20":19350.75,"sma_60":18705.34,"sma_120":18242.07},{"date":"2026-06-29","open":19690,"high":19925,"low":19690,"close":19855,"volume":523,"rsi_14":69.21,"sma_20":19401.25,"sma_60":18708.45,"sma_120":18267.19},{"date":"2026-06-30","open":19975,"high":20000,"low":19935,"close":20000,"volume":1442,"rsi_14":68.38,"sma_20":19459.25,"sma_60":18726.06,"sma_120":18291.57},{"date":"2026-07-01","open":20015,"high":20230,"low":20010,"close":20175,"volume":13654,"rsi_14":68.84,"sma_20":19515.5,"sma_60":18739.07,"sma_120":18316.94},{"date":"2026-07-02","open":20120,"high":20175,"low":20040,"close":20040,"volume":3600,"rsi_14":70.2,"sma_20":19546.0,"sma_60":18755.83,"sma_120":18340.94},{"date":"2026-07-03","open":19985,"high":19985,"low":19455,"close":19455,"volume":2898,"rsi_14":59.62,"sma_20":19531.5,"sma_60":18768.25,"sma_120":18360.11},{"date":"2026-07-06","open":19615,"high":19625,"low":19530,"close":19540,"volume":107,"rsi_14":60.61,"sma_20":19526.25,"sma_60":18782.08,"sma_120":18379.44},{"date":"2026-07-07","open":19505,"high":19510,"low":19260,"close":19310,"volume":3024,"rsi_14":54.73,"sma_20":19539.25,"sma_60":18805.25,"sma_120":18395.86},{"date":"2026-07-08","open":19270,"high":19270,"low":18775,"close":18775,"volume":4742,"rsi_14":39.72,"sma_20":19515.5,"sma_60":18815.83,"sma_120":18406.48},{"date":"2026-07-09","open":18820,"high":18945,"low":18715,"close":18855,"volume":2574,"rsi_14":40.14,"sma_20":19488.5,"sma_60":18828.0,"sma_120":18415.61},{"date":"2026-07-10","open":18995,"high":19045,"low":18775,"close":18815,"volume":2730,"rsi_14":33.58,"sma_20":19468.25,"sma_60":18836.17,"sma_120":18423.61},{"date":"2026-07-13","open":18700,"high":18945,"low":18700,"close":18945,"volume":1469,"rsi_14":35.16,"sma_20":19465.75,"sma_60":18848.58,"sma_120":18431.9},{"date":"2026-07-14","open":18720,"high":18735,"low":18435,"close":18620,"volume":2712,"rsi_14":30.63,"sma_20":19445.75,"sma_60":18858.92,"sma_120":18438.78},{"date":"2026-07-15","open":18515,"high":18585,"low":18400,"close":18420,"volume":4429,"rsi_14":27.49,"sma_20":19413.75,"sma_60":18866.33,"sma_120":18443.9},{"date":"2026-07-16","open":18400,"high":18490,"low":18290,"close":18290,"volume":356,"rsi_14":28.52,"sma_20":19360.0,"sma_60":18868.33,"sma_120":18447.65},{"date":"2026-07-20","open":18490,"high":18490,"low":18225,"close":18245,"volume":5757,"rsi_14":21.65,"sma_20":19301.0,"sma_60":18872.92,"sma_120":18449.61},{"date":"2026-07-21","open":18180,"high":18240,"low":18090,"close":18125,"volume":1756,"rsi_14":16.7,"sma_20":19222.75,"sma_60":18877.08,"sma_120":18452.07},{"date":"2026-07-22","open":18290,"high":18310,"low":18240,"close":18275,"volume":100,"rsi_14":15.95,"sma_20":19148.75,"sma_60":18880.83,"sma_120":18455.94},{"date":"2026-07-23","open":18230,"high":18230,"low":17930,"close":17970,"volume":3809,"rsi_14":15.03,"sma_20":19057.75,"sma_60":18877.83,"sma_120":18458.28},{"date":"2026-07-24","open":18115,"high":18120,"low":17875,"close":17960,"volume":609,"rsi_14":18.66,"sma_20":18963.5,"sma_60":18873.42,"sma_120":18465.4},{"date":"2026-07-27","open":17800,"high":17995,"low":17785,"close":17980,"volume":1140,"rsi_14":16.38,"sma_20":18882.5,"sma_60":18874.33,"sma_120":18472.44},{"date":"2026-07-28","open":18050,"high":18065,"low":17825,"close":17870,"volume":2054,"rsi_14":17.27,"sma_20":18783.25,"sma_60":18872.17,"sma_120":18482.44},{"date":"2026-07-29","open":17720,"high":17730,"low":17360,"close":17505,"volume":1885,"rsi_14":18.72,"sma_20":18658.5,"sma_60":18862.17,"sma_120":18488.9},{"date":"2026-07-30","open":17345,"high":17490,"low":17220,"close":17280,"volume":553,"rsi_14":13.79,"sma_20":18513.75,"sma_60":18846.25,"sma_120":18490.57},{"date":"2026-07-31","open":17035,"high":17275,"low":16980,"close":17020,"volume":3212,"rsi_14":12.53,"sma_20":18362.75,"sma_60":18833.5,"sma_120":18485.19},{"date":"2026-08-03","open":17125,"high":17170,"low":17010,"close":17100,"volume":1360,"rsi_14":10.66,"sma_20":18245.0,"sma_60":18825.17,"sma_120":18483.98},{"date":"2026-08-04","open":17100,"high":17130,"low":16885,"close":17130,"volume":2520,"rsi_14":13.66,"sma_20":18124.5,"sma_60":18818.17,"sma_120":18482.32},{"date":"2026-08-05","open":17025,"high":17080,"low":16880,"close":16955,"volume":2450,"rsi_14":13.83,"sma_20":18006.75,"sma_60":18802.25,"sma_120":18475.82},{"date":"2026-08-06","open":16910,"high":16945,"low":16740,"close":16945,"volume":2535,"rsi_14":14.7,"sma_20":17915.25,"sma_60":18784.25,"sma_120":18468.69},{"date":"2026-08-07","open":16945,"high":16945,"low":16790,"close":16790,"volume":1688,"rsi_14":13.9,"sma_20":17812.0,"sma_60":18758.17,"sma_120":18461.86},{"date":"2026-08-10","open":16630,"high":16770,"low":16595,"close":16770,"volume":5350,"rsi_14":14.62,"sma_20":17709.75,"sma_60":18731.33,"sma_120":18455.53},{"date":"2026-08-11","open":16815,"high":16820,"low":16670,"close":16770,"volume":942,"rsi_14":7.37,"sma_20":17601.0,"sma_60":18702.83,"sma_120":18450.61},{"date":"2026-08-12","open":16670,"high":16810,"low":16665,"close":16755,"volume":773,"rsi_14":8.81,"sma_20":17507.75,"sma_60":18669.33,"sma_120":18447.61},{"date":"2026-08-13","open":16730,"high":16810,"low":16670,"close":16810,"volume":180,"rsi_14":12.17,"sma_20":17427.25,"sma_60":18638.0,"sma_120":18444.53},{"date":"2026-08-14","open":16780,"high":16875,"low":16680,"close":16805,"volume":1453,"rsi_14":10.96,"sma_20":17353.0,"sma_60":18603.92,"sma_120":18440.82},{"date":"2026-08-18","open":16760,"high":16760,"low":16590,"close":16680,"volume":2598,"rsi_14":10.86,"sma_20":17274.75,"sma_60":18567.58,"sma_120":18436.19},{"date":"2026-08-19","open":16650,"high":16650,"low":16315,"close":16350,"volume":2739,"rsi_14":11.11,"sma_20":17186.0,"sma_60":18525.5,"sma_120":18430.07},{"date":"2026-08-20","open":16160,"high":16290,"low":16050,"close":16235,"volume":3388,"rsi_14":12.0,"sma_20":17084.0,"sma_60":18477.58,"sma_120":18422.28},{"date":"2026-08-21","open":16165,"high":16185,"low":15935,"close":16050,"volume":3770,"rsi_14":12.69,"sma_20":16988.0,"sma_60":18431.67,"sma_120":18415.4},{"date":"2026-08-24","open":16060,"high":16060,"low":15870,"close":15990,"volume":2968,"rsi_14":6.64,"sma_20":16889.5,"sma_60":18387.42,"sma_120":18408.94},{"date":"2026-08-25","open":15950,"high":16045,"low":15945,"close":16045,"volume":546,"rsi_14":8.43,"sma_20":16792.75,"sma_60":18342.0,"sma_120":18400.32},{"date":"2026-08-26","open":15985,"high":16085,"low":15980,"close":16050,"volume":1034,"rsi_14":10.13,"sma_20":16701.75,"sma_60":18295.42,"sma_120":18384.45},{"date":"2026-08-27","open":16020,"high":16060,"low":15885,"close":15960,"volume":1868,"rsi_14":9.47,"sma_20":16624.5,"sma_60":18247.42,"sma_120":18365.08},{"date":"2026-08-28","open":15960,"high":15965,"low":15765,"close":15775,"volume":3486,"rsi_14":9.24,"sma_20":16549.25,"sma_60":18192.83,"sma_120":18346.08},{"date":"2026-08-31","open":15870,"high":15900,"low":15700,"close":15700,"volume":2013,"rsi_14":8.85,"sma_20":16483.25,"sma_60":18130.67,"sma_120":18325.44},{"date":"2026-09-01","open":15665,"high":15780,"low":15590,"close":15730,"volume":1590,"rsi_14":10.9,"sma_20":16414.75,"sma_60":18063.75,"sma_120":18300.65},{"date":"2026-09-02","open":15775,"high":15775,"low":15620,"close":15675,"volume":1875,"rsi_14":10.58,"sma_20":16342.0,"sma_60":17997.58,"sma_120":18280.6},{"date":"2026-09-03","open":15485,"high":15570,"low":15400,"close":15450,"volume":4398,"rsi_14":5.84,"sma_20":16266.75,"sma_60":17937.58,"sma_120":18258.97},{"date":"2026-09-04","open":15425,"high":15480,"low":15270,"close":15285,"volume":2350,"rsi_14":5.29,"sma_20":16183.75,"sma_60":17871.5,"sma_120":18233.35},{"date":"2026-09-07","open":15200,"high":15210,"low":14930,"close":15055,"volume":6130,"rsi_14":4.99,"sma_20":16097.0,"sma_60":17799.17,"sma_120":18203.4},{"date":"2026-09-08","open":15075,"high":15135,"low":14955,"close":15135,"volume":1474,"rsi_14":10.93,"sma_20":16015.25,"sma_60":17731.08,"sma_120":18173.1},{"date":"2026-09-09","open":15020,"high":15070,"low":14935,"close":14965,"volume":3058,"rsi_14":10.56,"sma_20":15925.0,"sma_60":17663.92,"sma_120":18142.15},{"date":"2026-09-10","open":15045,"high":15115,"low":14960,"close":15000,"volume":765,"rsi_14":14.04,"sma_20":15837.25,"sma_60":17596.92,"sma_120":18113.39},{"date":"2026-09-11","open":15255,"high":15255,"low":15105,"close":15170,"volume":5304,"rsi_14":23.89,"sma_20":15755.25,"sma_60":17532.08,"sma_120":18082.66},{"date":"2026-09-14","open":15120,"high":15190,"low":15090,"close":15190,"volume":3482,"rsi_14":22.15,"sma_20":15674.5,"sma_60":17462.5,"sma_120":18051.94},{"date":"2026-09-15","open":15180,"high":15490,"low":15180,"close":15490,"volume":8361,"rsi_14":34.7,"sma_20":15615.0,"sma_60":17396.92,"sma_120":18020.41},{"date":"2026-09-16","open":15615,"high":15780,"low":15585,"close":15660,"volume":11018,"rsi_14":42.15,"sma_20":15580.5,"sma_60":17329.75,"sma_120":17994.79},{"date":"2026-09-17","open":15895,"high":16035,"low":15800,"close":16010,"volume":10230,"rsi_14":55.66,"sma_20":15569.25,"sma_60":17267.33,"sma_120":17970.94},{"date":"2026-09-18","open":16005,"high":16102,"low":15952,"close":16030,"volume":2728,"rsi_14":58.17,"sma_20":15568.25,"sma_60":17204.67,"sma_120":17945.73},{"date":"2026-09-21","open":16075,"high":16115,"low":16005,"close":16010,"volume":3707,"rsi_14":56.97,"sma_20":15569.25,"sma_60":17140.75,"sma_120":17920.06},{"date":"2026-09-22","open":15905,"high":15905,"low":15450,"close":15550,"volume":3565,"rsi_14":47.41,"sma_20":15544.5,"sma_60":17073.25,"sma_120":17889.29},{"date":"2026-09-23","open":15345,"high":15475,"low":15225,"close":15475,"volume":8480,"rsi_14":50.55,"sma_20":15515.75,"sma_60":17000.25,"sma_120":17854.35},{"date":"2026-09-28","open":15470,"high":15610,"low":15400,"close":15610,"volume":1521,"rsi_14":57.27,"sma_20":15498.25,"sma_60":16927.08,"sma_120":17826.57},{"date":"2026-09-29","open":15505,"high":15525,"low":15405,"close":15445,"volume":2260,"rsi_14":58.99,"sma_20":15481.75,"sma_60":16848.25,"sma_120":17793.66},{"date":"2026-09-30","open":15330,"high":15490,"low":15330,"close":15365,"volume":423,"rsi_14":55.3,"sma_20":15465.0,"sma_60":16770.33,"sma_120":17763.08},{"date":"2026-10-01","open":15500,"high":15550,"low":15445,"close":15495,"volume":2817,"rsi_14":62.44,"sma_20":15453.25,"sma_60":16704.33,"sma_120":17736.29},{"date":"2026-10-02","open":15535,"high":15635,"low":15290,"close":15305,"volume":2852,"rsi_14":56.67,"sma_20":15434.75,"sma_60":16633.75,"sma_120":17707.92},{"date":"2026-10-06","open":15180,"high":15200,"low":15070,"close":15150,"volume":3609,"rsi_14":49.56,"sma_20":15419.75,"sma_60":16564.42,"sma_120":17684.83},{"date":"2026-10-07","open":15090,"high":15090,"low":15020,"close":15085,"volume":1300,"rsi_14":47.73,"sma_20":15409.75,"sma_60":16502.92,"sma_120":17659.38},{"date":"2026-10-08","open":15080,"high":15080,"low":15000,"close":15040,"volume":305,"rsi_14":39.08,"sma_20":15409.0,"sma_60":16439.33,"sma_120":17633.67},{"date":"2026-10-12","open":15015,"high":15035,"low":14930,"close":14970,"volume":1929,"rsi_14":32.4,"sma_20":15400.75,"sma_60":16375.25,"sma_120":17605.71},{"date":"2026-10-13","open":14990,"high":15185,"low":14930,"close":15185,"volume":2438,"rsi_14":27.4,"sma_20":15411.75,"sma_60":16312.58,"sma_120":17580.58},{"date":"2026-10-14","open":15095,"high":15110,"low":15000,"close":15040,"volume":3231,"rsi_14":24.62,"sma_20":15413.75,"sma_60":16252.92,"sma_120":17555.92},{"date":"2026-10-15","open":15055,"high":15340,"low":15055,"close":15210,"volume":14286,"rsi_14":30.95,"sma_20":15415.75,"sma_60":16199.42,"sma_120":17532.88},{"date":"2026-10-16","open":15115,"high":15235,"low":14935,"close":14935,"volume":5365,"rsi_14":33.94,"sma_20":15403.0,"sma_60":16143.5,"sma_120":17505.92},{"date":"2026-10-19","open":14965,"high":15005,"low":14820,"close":14875,"volume":1672,"rsi_14":34.21,"sma_20":15372.25,"sma_60":16087.33,"sma_120":17480.12},{"date":"2026-10-20","open":14810,"high":14830,"low":14760,"close":14820,"volume":1397,"rsi_14":28.3,"sma_20":15330.25,"sma_60":16032.25,"sma_120":17454.67},{"date":"2026-10-21","open":14760,"high":14810,"low":14710,"close":14760,"volume":2255,"rsi_14":30.03,"sma_20":15267.75,"sma_60":15973.67,"sma_120":17427.25},{"date":"2026-10-22","open":14780,"high":14815,"low":14710,"close":14735,"volume":212,"rsi_14":31.02,"sma_20":15203.0,"sma_60":15919.75,"sma_120":17398.79},{"date":"2026-10-23","open":14725,"high":14750,"low":14635,"close":14750,"volume":1623,"rsi_14":25.89,"sma_20":15140.0,"sma_60":15866.25,"sma_120":17369.83}],"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 미국달러선물레버리지","phase":"above-fold","symbol_resolved":true}