{"status":"ok","report":{"price_analysis":{"current":23110.0,"change_1d":0.0,"change_7d":-5.3,"change_30d":-21.1,"high_30d":30400.0,"low_30d":22445.0,"position_in_range":8.0,"support":23240.5,"resistance":29604.5},"summary":"TIGER MSCI KOREA ESG리더스(289260)은(는) MSCI Korea Country ESG Leaders Capped Index를 추종하는 ETF입니다, 순자산 205억. 편입종목 비중·보수율·기초지수 중심으로 분석합니다.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","technical":{"analysis":"RSI(14) 19.3로 과매도 구간입니다. 반등 가능성이 있습니다. MACD(-1484.91)가 시그널선(-1052.64)을 하회합니다(데드크로스). 현재가가 SMA20(26707)과 SMA60(27499) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 21521~31893 (현재 위치 15%).","trend":"하락","grade":"D","comment":"하락 추세, RSI 19","rsi_14":19.335347432024165,"macd":-1484.9058016604395,"macd_signal":-1052.6381103613687,"sma_20":26707.0,"sma_60":27499.083333333332,"bb_upper":31893.33627910879,"bb_lower":21520.66372089121,"atr_14":1011.7857142857143},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 161.00, 기관 순매수 -694.00. 30일 누적: 외국인 143.00, 기관 628.00.","foreign_trend":"매수","institution_trend":"매도","comment":"외국인 매수, 기관 매도","foreign_flow":161.0,"institutional_flow":-694.0,"data":[{"date":"2026-10-23","foreign_net":57.0,"institution_net":-58.0,"retail_net":1.0},{"date":"2026-10-22","foreign_net":-90.0,"institution_net":80.0,"retail_net":10.0},{"date":"2026-10-21","foreign_net":0.0,"institution_net":-498.0,"retail_net":498.0},{"date":"2026-10-20","foreign_net":70.0,"institution_net":-96.0,"retail_net":26.0},{"date":"2026-10-19","foreign_net":124.0,"institution_net":-122.0,"retail_net":-2.0},{"date":"2026-10-16","foreign_net":7.0,"institution_net":-15.0,"retail_net":8.0},{"date":"2026-10-15","foreign_net":-61.0,"institution_net":1067.0,"retail_net":-1006.0},{"date":"2026-10-14","foreign_net":23.0,"institution_net":-33.0,"retail_net":10.0},{"date":"2026-10-13","foreign_net":-52.0,"institution_net":-33.0,"retail_net":85.0},{"date":"2026-10-12","foreign_net":-53.0,"institution_net":2.0,"retail_net":51.0},{"date":"2026-10-08","foreign_net":8.0,"institution_net":-120.0,"retail_net":112.0},{"date":"2026-10-07","foreign_net":0.0,"institution_net":-3.0,"retail_net":3.0},{"date":"2026-10-06","foreign_net":8.0,"institution_net":2.0,"retail_net":-10.0},{"date":"2026-10-02","foreign_net":0.0,"institution_net":-2.0,"retail_net":2.0},{"date":"2026-10-01","foreign_net":16.0,"institution_net":-2.0,"retail_net":-14.0},{"date":"2026-09-30","foreign_net":0.0,"institution_net":-11.0,"retail_net":11.0},{"date":"2026-09-29","foreign_net":13.0,"institution_net":-30.0,"retail_net":17.0},{"date":"2026-09-28","foreign_net":9.0,"institution_net":-50.0,"retail_net":41.0},{"date":"2026-09-23","foreign_net":-12.0,"institution_net":-25.0,"retail_net":37.0},{"date":"2026-09-22","foreign_net":0.0,"institution_net":13.0,"retail_net":-13.0},{"date":"2026-09-21","foreign_net":-26.0,"institution_net":20.0,"retail_net":6.0},{"date":"2026-09-18","foreign_net":0.0,"institution_net":335.0,"retail_net":-335.0},{"date":"2026-09-17","foreign_net":0.0,"institution_net":19.0,"retail_net":-19.0},{"date":"2026-09-16","foreign_net":0.0,"institution_net":14.0,"retail_net":-14.0},{"date":"2026-09-15","foreign_net":89.0,"institution_net":-94.0,"retail_net":5.0},{"date":"2026-09-14","foreign_net":-46.0,"institution_net":-197.0,"retail_net":243.0},{"date":"2026-09-11","foreign_net":-83.0,"institution_net":83.0,"retail_net":0.0},{"date":"2026-09-10","foreign_net":38.0,"institution_net":193.0,"retail_net":-231.0},{"date":"2026-09-09","foreign_net":28.0,"institution_net":-44.0,"retail_net":16.0},{"date":"2026-09-08","foreign_net":76.0,"institution_net":233.0,"retail_net":-309.0}],"periods":{"d1":{"foreign_net":57.0,"institution_net":-58.0,"retail_net":1.0},"d3":{"foreign_net":-33.0,"institution_net":-476.0,"retail_net":509.0},"d7":{"foreign_net":107.0,"institution_net":358.0,"retail_net":-465.0},"d14":{"foreign_net":41.0,"institution_net":171.0,"retail_net":-212.0},"d30":{"foreign_net":143.0,"institution_net":628.0,"retail_net":-771.0}}},"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":25,"summary":"RSI 19","metrics":[{"name":"RSI (14)","value":19.3,"unit":"","percentile":19,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-21.1,"unit":"%","percentile":25,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"}},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["MACD 데드크로스(시그널선 하회)"],"catalysts":["RSI 19 (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 19 (30 이하 과매도 구간)"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"dividend":{"dividend_yield":0.2503,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"F","safety":null,"growth":null,"consistency":null,"yield":{"grade":"F","value_pct":0.25,"summary":"배당수익률 0.25%","metrics":[{"name":"배당수익률","value":0.25,"unit":"%","percentile":null,"direction":"higher_better"}]}}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based_etf","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-23T22:39:21.995481+00:00","sections":{"prices":{"status":"available","as_of":"2026-10-23"},"technical":{"status":"available","as_of":"2026-10-23"},"supply_demand":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"},"chart_data":{"status":"available","as_of":"2026-10-23"},"price_history":{"status":"available","as_of":"2026-10-23"},"etf_profile":{"status":"available","as_of":"2026-07-04"},"fundamental":{"status":"available"}}},"is_etf":true,"etf":{"base_index":"MSCI Korea Country ESG Leaders Capped Index","issuer":"미래에셋자산운용","category":"","expense_ratio":0.4,"aum":20500000000.0,"aum_display":"205억","dividend_yield":null,"tracking_error":0.49,"holdings":[{"ticker":"000660","name":"SK하이닉스","weight":28.73},{"ticker":"402340","name":"SK스퀘어","weight":13.84},{"ticker":"009150","name":"삼성전기","weight":10.51},{"ticker":"105560","name":"KB금융","weight":5.7},{"ticker":"055550","name":"신한지주","weight":4.21},{"ticker":"034020","name":"두산에너빌리티","weight":3.65},{"ticker":"028260","name":"삼성물산","weight":3.31},{"ticker":"086790","name":"하나금융지주","weight":3.22},{"ticker":"006400","name":"삼성SDI","weight":2.65},{"ticker":"068270","name":"셀트리온","weight":2.62}],"holdings_count":10,"source":"naver","as_of":"2026-07-04"},"ai_composite_summary":{"grade":null,"stance":null,"dedap_score":null,"message":null,"one_liner":null,"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","generated_by":"rule_based_etf","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"financial_currency":{"current_held":false,"quote_currency":"KRW","latest_currency":null,"latest_period":null,"foreign_observed":false},"fundamentals_history":[],"current_price":23110.0,"change_pct":0.02,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2018-02-07","close":8114.3433},{"date":"2018-02-08","close":8214.2393},{"date":"2018-02-09","close":8037.1489},{"date":"2018-02-12","close":8105.2612},{"date":"2018-02-13","close":8105.2612},{"date":"2018-02-14","close":8191.5342},{"date":"2018-02-19","close":8282.3506},{"date":"2018-02-20","close":8282.3506},{"date":"2018-02-21","close":8282.3506},{"date":"2018-02-22","close":8236.9434},{"date":"2018-02-23","close":8350.4629},{"date":"2018-02-26","close":8391.3281},{"date":"2018-02-27","close":8423.1143},{"date":"2018-02-28","close":8309.5938},{"date":"2018-03-02","close":8286.8906},{"date":"2018-03-05","close":8305.0},{"date":"2018-03-06","close":8300.5146},{"date":"2018-03-07","close":8232.4023},{"date":"2018-03-08","close":8273.2676},{"date":"2018-03-09","close":8441.2773},{"date":"2018-03-12","close":8523.0107},{"date":"2018-03-13","close":8527.5527},{"date":"2018-03-14","close":8513.0},{"date":"2018-03-15","close":8586.582},{"date":"2018-03-16","close":8563.877},{"date":"2018-03-19","close":8536.6338},{"date":"2018-03-20","close":8541.1738},{"date":"2018-03-21","close":8545.7168},{"date":"2018-03-22","close":8586.582},{"date":"2018-03-23","close":8359.5439},{"date":"2018-03-26","close":8300.5146},{"date":"2018-03-27","close":8400.4111},{"date":"2018-03-28","close":8314.1357},{"date":"2018-03-29","close":8350.4629},{"date":"2018-03-30","close":8414.0312},{"date":"2018-04-02","close":8391.3281},{"date":"2018-04-03","close":8355.0039},{"date":"2018-04-04","close":8368.625},{"date":"2018-04-05","close":8355.0039},{"date":"2018-04-06","close":8336.8389},{"date":"2018-04-09","close":8300.5146},{"date":"2018-04-10","close":8368.625},{"date":"2018-04-11","close":8332.2969},{"date":"2018-04-12","close":8332.2969},{"date":"2018-04-13","close":8364.083},{"date":"2018-04-16","close":8332.2969},{"date":"2018-04-17","close":8305.0527},{"date":"2018-04-18","close":8359.5439},{"date":"2018-04-19","close":8295.9727},{"date":"2018-04-20","close":8255.1055},{"date":"2018-04-23","close":8241.4844},{"date":"2018-04-24","close":8218.7793},{"date":"2018-04-25","close":8118.8823},{"date":"2018-04-26","close":8218.7793},{"date":"2018-04-27","close":8268.7568},{"date":"2018-04-30","close":8309.6436},{"date":"2018-05-02","close":8277.8408},{"date":"2018-05-03","close":8246.04},{"date":"2018-05-04","close":8105.1982},{"date":"2018-05-08","close":8032.5049},{"date":"2018-05-09","close":8150.6304},{"date":"2018-05-10","close":8164.2598},{"date":"2018-05-11","close":8232.4092},{"date":"2018-05-14","close":8232.4092},{"date":"2018-05-15","close":8223.3223},{"date":"2018-05-16","close":8218.7803},{"date":"2018-05-17","close":8227.8662},{"date":"2018-05-18","close":8191.5176},{"date":"2018-05-21","close":8241.4971},{"date":"2018-05-23","close":8236.9531},{"date":"2018-05-24","close":8277.8408},{"date":"2018-05-25","close":8259.6689},{"date":"2018-05-28","close":8282.3857},{"date":"2018-05-29","close":8250.582},{"date":"2018-05-30","close":8055.2231},{"date":"2018-05-31","close":8087.0264},{"date":"2018-06-01","close":8087.0264},{"date":"2018-06-04","close":8168.8032},{"date":"2018-06-05","close":8164.2598},{"date":"2018-06-07","close":8323.2744},{"date":"2018-06-08","close":8277.8408},{"date":"2018-06-11","close":8327.8184},{"date":"2018-06-12","close":8350.5342},{"date":"2018-06-14","close":8259.6689},{"date":"2018-06-15","close":8123.3701},{"date":"2018-06-18","close":8046.1338},{"date":"2018-06-19","close":8005.2446},{"date":"2018-06-20","close":7955.27},{"date":"2018-06-21","close":8005.2446},{"date":"2018-06-22","close":7973.4419},{"date":"2018-06-25","close":7973.4419},{"date":"2018-06-26","close":7941.6406},{"date":"2018-06-27","close":7941.6406},{"date":"2018-06-28","close":7814.4287},{"date":"2018-06-29","close":7909.8379},{"date":"2018-07-02","close":7728.106},{"date":"2018-07-03","close":7637.2402},{"date":"2018-07-04","close":7687.2173},{"date":"2018-07-05","close":7696.3037},{"date":"2018-07-06","close":7778.0825},{"date":"2018-07-09","close":7864.4038},{"date":"2018-07-10","close":7851.0},{"date":"2018-07-11","close":7850.7734},{"date":"2018-07-12","close":7837.0},{"date":"2018-07-13","close":7977.9863},{"date":"2018-07-16","close":7964.3564},{"date":"2018-07-17","close":7932.5532},{"date":"2018-07-18","close":7923.4683},{"date":"2018-07-19","close":7900.75},{"date":"2018-07-20","close":7891.6646},{"date":"2018-07-23","close":7791.7114},{"date":"2018-07-24","close":7832.6016},{"date":"2018-07-25","close":7859.8608},{"date":"2018-07-26","close":7878.0317},{"date":"2018-07-27","close":7882.5762},{"date":"2018-07-30","close":7905.2939},{"date":"2018-07-31","close":7846.229},{"date":"2018-08-01","close":7882.5762},{"date":"2018-08-02","close":7796.2559},{"date":"2018-08-03","close":7809.8853},{"date":"2018-08-06","close":7814.4287},{"date":"2018-08-07","close":7814.4287},{"date":"2018-08-08","close":7828.0576},{"date":"2018-08-09","close":7773.5391},{"date":"2018-08-10","close":7709.9331},{"date":"2018-08-13","close":7609.9805},{"date":"2018-08-14","close":7641.7832},{"date":"2018-08-16","close":7514.5728},{"date":"2018-08-17","close":7609.9805},{"date":"2018-08-20","close":7605.438},{"date":"2018-08-21","close":7682.6738},{"date":"2018-08-22","close":7664.5005},{"date":"2018-08-23","close":7732.6489},{"date":"2018-08-24","close":7746.2793},{"date":"2018-08-27","close":7828.0576},{"date":"2018-08-28","close":7828.0576},{"date":"2018-08-29","close":7873.4917},{"date":"2018-08-30","close":7850.7734},{"date":"2018-08-31","close":7882.5762},{"date":"2018-09-03","close":7841.6895},{"date":"2018-09-04","close":7859.8608},{"date":"2018-09-05","close":7823.5146},{"date":"2018-09-06","close":7737.1924},{"date":"2018-09-07","close":7678.1294},{"date":"2018-09-10","close":7696.3037},{"date":"2018-09-11","close":7691.7607},{"date":"2018-09-12","close":7691.7607},{"date":"2018-09-13","close":7714.4771},{"date":"2018-09-14","close":7773.5391},{"date":"2018-09-17","close":7741.7358},{"date":"2018-09-18","close":7750.8213},{"date":"2018-09-19","close":7738.0},{"date":"2018-09-20","close":7746.2793},{"date":"2018-09-21","close":7768.9951},{"date":"2018-09-27","close":7818.9717},{"date":"2018-09-28","close":7837.1445},{"date":"2018-10-01","close":7859.8608},{"date":"2018-10-02","close":7764.4521},{"date":"2018-10-04","close":7637.2402},{"date":"2018-10-05","close":7569.0908},{"date":"2018-10-08","close":7623.6104},{"date":"2018-10-10","close":7473.6836},{"date":"2018-10-11","close":7201.0864},{"date":"2018-10-12","close":7301.0386},{"date":"2018-10-15","close":7269.2349},{"date":"2018-10-16","close":7246.5195},{"date":"2018-10-17","close":7346.4712},{"date":"2018-10-18","close":7228.3462},{"date":"2018-10-19","close":7251.0625},{"date":"2018-10-22","close":7246.5195},{"date":"2018-10-23","close":7123.8511},{"date":"2018-10-24","close":7123.8511},{"date":"2018-10-25","close":6892.1436},{"date":"2018-10-26","close":6901.2295},{"date":"2018-10-29","close":6823.9951},{"date":"2018-10-30","close":6812.0},{"date":"2018-10-31","close":6846.7114},{"date":"2018-11-01","close":6878.5146},{"date":"2018-11-02","close":7037.5278},{"date":"2018-11-05","close":6987.5532},{"date":"2018-11-06","close":7042.0723},{"date":"2018-11-07","close":7023.8994},{"date":"2018-11-08","close":7051.1582},{"date":"2018-11-09","close":7023.8994},{"date":"2018-11-12","close":7032.9863},{"date":"2018-11-13","close":6964.8359},{"date":"2018-11-14","close":6933.0342},{"date":"2018-11-15","close":7019.356},{"date":"2018-11-16","close":7046.6147},{"date":"2018-11-19","close":7064.7881},{"date":"2018-11-20","close":6978.4648},{"date":"2018-11-21","close":6883.0581},{"date":"2018-11-22","close":6978.4648},{"date":"2018-11-23","close":6951.207},{"date":"2018-11-26","close":7019.356},{"date":"2018-11-27","close":7037.5278},{"date":"2018-11-28","close":7137.48},{"date":"2018-11-29","close":7182.9131},{"date":"2018-11-30","close":7105.6782},{"date":"2018-12-03","close":7251.0625},{"date":"2018-12-04","close":7187.457},{"date":"2018-12-05","close":7110.2212},{"date":"2018-12-06","close":7055.7012},{"date":"2018-12-07","close":6987.5532},{"date":"2018-12-10","close":6892.1436},{"date":"2018-12-11","close":6878.5146},{"date":"2018-12-12","close":6978.4648},{"date":"2018-12-13","close":7032.9863},{"date":"2018-12-14","close":6960.2939},{"date":"2018-12-17","close":6946.6631},{"date":"2018-12-18","close":6914.8604},{"date":"2018-12-19","close":6946.6631},{"date":"2018-12-20","close":6892.1436},{"date":"2018-12-21","close":6914.8604},{"date":"2018-12-24","close":6903.0},{"date":"2018-12-26","close":6823.9951},{"date":"2018-12-27","close":6942.1206},{"date":"2018-12-28","close":6969.3799},{"date":"2019-01-02","close":6860.3418},{"date":"2019-01-03","close":6792.1919},{"date":"2019-01-04","close":6796.7344},{"date":"2019-01-07","close":6914.8604},{"date":"2019-01-08","close":6888.0},{"date":"2019-01-09","close":7023.8994},{"date":"2019-01-10","close":7042.0723},{"date":"2019-01-11","close":7046.6147},{"date":"2019-01-14","close":6987.5532},{"date":"2019-01-15","close":7123.8511},{"date":"2019-01-16","close":7205.6299},{"date":"2019-01-17","close":7201.0864},{"date":"2019-01-18","close":7223.8022},{"date":"2019-01-21","close":7219.2598},{"date":"2019-01-22","close":7169.2837},{"date":"2019-01-23","close":7142.0239},{"date":"2019-01-24","close":7192.0},{"date":"2019-01-25","close":7310.1255},{"date":"2019-01-28","close":7405.5347},{"date":"2019-01-29","close":7414.6201},{"date":"2019-01-30","close":7496.3994},{"date":"2019-01-31","close":7546.375},{"date":"2019-02-01","close":7569.0908},{"date":"2019-02-07","close":7528.2021},{"date":"2019-02-08","close":7464.5962},{"date":"2019-02-11","close":7405.5347},{"date":"2019-02-12","close":7391.9038},{"date":"2019-02-13","close":7464.5962},{"date":"2019-02-14","close":7546.375},{"date":"2019-02-15","close":7523.6587},{"date":"2019-02-18","close":7519.1147},{"date":"2019-02-19","close":7478.2266},{"date":"2019-02-20","close":7614.5244},{"date":"2019-02-21","close":7591.8076},{"date":"2019-02-22","close":7632.6973},{"date":"2019-02-25","close":7587.2651},{"date":"2019-02-26","close":7578.1782},{"date":"2019-02-27","close":7550.9185},{"date":"2019-02-28","close":7532.7456},{"date":"2019-03-04","close":7455.5093},{"date":"2019-03-05","close":7419.1636},{"date":"2019-03-06","close":7387.3604},{"date":"2019-03-07","close":7410.0762},{"date":"2019-03-08","close":7360.1011},{"date":"2019-03-11","close":7278.3213},{"date":"2019-03-12","close":7332.8413},{"date":"2019-03-13","close":7341.9277},{"date":"2019-03-14","close":7346.4712},{"date":"2019-03-15","close":7446.4229},{"date":"2019-03-18","close":7460.0522},{"date":"2019-03-19","close":7450.9663},{"date":"2019-03-20","close":7478.2266},{"date":"2019-03-21","close":7560.0054},{"date":"2019-03-22","close":7560.0054},{"date":"2019-03-25","close":7405.5347},{"date":"2019-03-26","close":7396.4468},{"date":"2019-03-27","close":7419.1636},{"date":"2019-03-28","close":7364.6445},{"date":"2019-03-29","close":7428.2495},{"date":"2019-04-01","close":7555.4614},{"date":"2019-04-02","close":7596.3511},{"date":"2019-04-03","close":7628.1538},{"date":"2019-04-04","close":7646.3271},{"date":"2019-04-05","close":7655.4131},{"date":"2019-04-08","close":7664.5005},{"date":"2019-04-09","close":7664.5005},{"date":"2019-04-10","close":7628.1538},{"date":"2019-04-11","close":7673.5864},{"date":"2019-04-12","close":7691.7607},{"date":"2019-04-15","close":7750.8213},{"date":"2019-04-16","close":7782.626},{"date":"2019-04-17","close":7750.8213},{"date":"2019-04-18","close":7637.2402},{"date":"2019-04-19","close":7723.563},{"date":"2019-04-22","close":7664.5005},{"date":"2019-04-23","close":7682.6738},{"date":"2019-04-24","close":7609.9805},{"date":"2019-04-25","close":7641.7832},{"date":"2019-04-26","close":7560.0054},{"date":"2019-04-29","close":7634.1689},{"date":"2019-04-30","close":7573.9102},{"date":"2019-05-02","close":7694.4263},{"date":"2019-05-03","close":7648.0737},{"date":"2019-05-07","close":7592.4512},{"date":"2019-05-08","close":7592.4512},{"date":"2019-05-09","close":7342.1504},{"date":"2019-05-10","close":7379.2324},{"date":"2019-05-13","close":7244.812},{"date":"2019-05-14","close":7254.0825},{"date":"2019-05-15","close":7318.9756},{"date":"2019-05-16","close":7277.2573},{"date":"2019-05-17","close":7156.7432},{"date":"2019-05-20","close":7110.3911},{"date":"2019-05-21","close":7156.7432},{"date":"2019-05-22","close":7091.8501},{"date":"2019-05-23","close":7091.8501},{"date":"2019-05-24","close":7059.4033},{"date":"2019-05-27","close":7054.7686},{"date":"2019-05-28","close":7096.4854},{"date":"2019-05-29","close":6943.5239},{"date":"2019-05-30","close":6980.605},{"date":"2019-05-31","close":7017.6875},{"date":"2019-06-03","close":7091.8501},{"date":"2019-06-04","close":7068.6738},{"date":"2019-06-05","close":7008.417},{"date":"2019-06-07","close":7059.4033},{"date":"2019-06-10","close":7096.4854},{"date":"2019-06-11","close":7175.2847},{"date":"2019-06-12","close":7142.8369},{"date":"2019-06-13","close":7101.1211},{"date":"2019-06-14","close":7091.8501},{"date":"2019-06-17","close":7096.4854},{"date":"2019-06-18","close":7064.0386},{"date":"2019-06-19","close":7184.5547},{"date":"2019-06-20","close":7221.6353},{"date":"2019-06-21","close":7128.9321},{"date":"2019-06-24","close":7142.8369},{"date":"2019-06-25","close":7175.2847},{"date":"2019-06-26","close":7147.4727},{"date":"2019-06-27","close":7212.3652},{"date":"2019-06-28","close":7179.9185},{"date":"2019-07-01","close":7184.5547},{"date":"2019-07-02","close":7179.9185},{"date":"2019-07-03","close":7096.4854},{"date":"2019-07-04","close":7184.5547},{"date":"2019-07-05","close":7217.0},{"date":"2019-07-08","close":6999.1465},{"date":"2019-07-09","close":6975.9707},{"date":"2019-07-10","close":6994.5103},{"date":"2019-07-11","close":7110.3911},{"date":"2019-07-12","close":7147.4727},{"date":"2019-07-15","close":7124.2959},{"date":"2019-07-16","close":7189.1895},{"date":"2019-07-17","close":7152.1074},{"date":"2019-07-18","close":7175.2847},{"date":"2019-07-19","close":7258.7173},{"date":"2019-07-22","close":7305.0693},{"date":"2019-07-23","close":7365.3271},{"date":"2019-07-24","close":7267.9878},{"date":"2019-07-25","close":7212.3652},{"date":"2019-07-26","close":7198.459},{"date":"2019-07-29","close":7166.0137},{"date":"2019-07-30","close":7124.2959},{"date":"2019-07-31","close":7087.2148},{"date":"2019-08-01","close":7115.0259},{"date":"2019-08-02","close":6994.5103},{"date":"2019-08-05","close":6906.4424},{"date":"2019-08-06","close":6818.374},{"date":"2019-08-07","close":6702.4946},{"date":"2019-08-08","close":6762.751},{"date":"2019-08-09","close":6762.751},{"date":"2019-08-12","close":6785.9268},{"date":"2019-08-13","close":6725.6699},{"date":"2019-08-14","close":6795.1973},{"date":"2019-08-16","close":6702.4946},{"date":"2019-08-19","close":6758.1167},{"date":"2019-08-20","close":6785.9268},{"date":"2019-08-21","close":6823.0078},{"date":"2019-08-22","close":6758.1167},{"date":"2019-08-23","close":6790.563},{"date":"2019-08-26","close":6642.2363},{"date":"2019-08-27","close":6679.3174},{"date":"2019-08-28","close":6702.4946},{"date":"2019-08-29","close":6721.0347},{"date":"2019-08-30","close":6887.9009},{"date":"2019-09-02","close":6887.9009},{"date":"2019-09-03","close":6911.0781},{"date":"2019-09-04","close":6962.0645},{"date":"2019-09-05","close":7036.2275},{"date":"2019-09-06","close":7026.958},{"date":"2019-09-09","close":7091.8501},{"date":"2019-09-10","close":7077.9438},{"date":"2019-09-11","close":7156.7432},{"date":"2019-09-16","close":7184.5547},{"date":"2019-09-17","close":7166.0137},{"date":"2019-09-18","close":7156.7432},{"date":"2019-09-19","close":7203.0942},{"date":"2019-09-20","close":7152.1074},{"date":"2019-09-23","close":7184.5547},{"date":"2019-09-24","close":7142.8369},{"date":"2019-09-25","close":7087.2148},{"date":"2019-09-26","close":7091.8501},{"date":"2019-09-27","close":7008.417},{"date":"2019-09-30","close":6989.8755},{"date":"2019-10-01","close":7068.6738},{"date":"2019-10-02","close":6938.8892},{"date":"2019-10-04","close":6897.1719},{"date":"2019-10-07","close":6934.2524},{"date":"2019-10-08","close":7017.6875},{"date":"2019-10-10","close":6957.4292},{"date":"2019-10-11","close":7022.3228},{"date":"2019-10-14","close":7077.9438},{"date":"2019-10-15","close":7077.9438},{"date":"2019-10-16","close":7068.6738},{"date":"2019-10-17","close":7045.4976},{"date":"2019-10-18","close":7040.8623},{"date":"2019-10-21","close":7017.6875},{"date":"2019-10-22","close":7059.4033},{"date":"2019-10-23","close":7040.8623},{"date":"2019-10-24","close":7119.6606},{"date":"2019-10-25","close":7124.2959},{"date":"2019-10-28","close":7156.7432},{"date":"2019-10-29","close":7128.9321},{"date":"2019-10-30","close":7105.7251},{"date":"2019-10-31","close":7147.4966},{"date":"2019-11-01","close":7212.4736},{"date":"2019-11-04","close":7286.7334},{"date":"2019-11-05","close":7351.7114},{"date":"2019-11-06","close":7356.3521},{"date":"2019-11-07","close":7286.7334},{"date":"2019-11-08","close":7305.2988},{"date":"2019-11-11","close":7249.6035},{"date":"2019-11-12","close":7249.6035},{"date":"2019-11-13","close":7221.7563},{"date":"2019-11-14","close":7296.0166},{"date":"2019-11-15","close":7412.0464},{"date":"2019-11-18","close":7407.4053},{"date":"2019-11-19","close":7351.7114},{"date":"2019-11-20","close":7365.6343},{"date":"2019-11-21","close":7254.2451},{"date":"2019-11-22","close":7254.2451},{"date":"2019-11-25","close":7291.374},{"date":"2019-11-26","close":7305.2988},{"date":"2019-11-27","close":7374.9175},{"date":"2019-11-28","close":7323.8633},{"date":"2019-11-29","close":7226.3975},{"date":"2019-12-02","close":7217.1152},{"date":"2019-12-03","close":7184.626},{"date":"2019-12-04","close":7147.4966},{"date":"2019-12-05","close":7175.3442},{"date":"2019-12-06","close":7207.833},{"date":"2019-12-09","close":7235.6797},{"date":"2019-12-10","close":7291.374},{"date":"2019-12-11","close":7291.374},{"date":"2019-12-12","close":7323.8633},{"date":"2019-12-13","close":7509.5127},{"date":"2019-12-16","close":7542.0005},{"date":"2019-12-17","close":7528.0771},{"date":"2019-12-18","close":7569.8486},{"date":"2019-12-19","close":7588.4141},{"date":"2019-12-20","close":7644.1084},{"date":"2019-12-23","close":7676.5972},{"date":"2019-12-24","close":7644.1084},{"date":"2019-12-26","close":7625.5435},{"date":"2019-12-27","close":7750.8564},{"date":"2019-12-30","close":7764.7798},{"date":"2020-01-02","close":7695.1621},{"date":"2020-01-03","close":7683.0},{"date":"2020-01-06","close":7625.5435},{"date":"2020-01-07","close":7723.0098},{"date":"2020-01-08","close":7658.0317},{"date":"2020-01-09","close":7695.1621},{"date":"2020-01-10","close":7774.063},{"date":"2020-01-13","close":7894.7344},{"date":"2020-01-14","close":7968.9951},{"date":"2020-01-15","close":7922.5825},{"date":"2020-01-16","close":7866.8882},{"date":"2020-01-17","close":7922.5825},{"date":"2020-01-20","close":7973.6357},{"date":"2020-01-21","close":7894.7344},{"date":"2020-01-22","close":7894.7344},{"date":"2020-01-23","close":7848.3232},{"date":"2020-01-28","close":7611.6196},{"date":"2020-01-29","close":7644.1084},{"date":"2020-01-30","close":7602.3374},{"date":"2020-01-31","close":7546.6416},{"date":"2020-02-03","close":7509.5127},{"date":"2020-02-04","close":7648.75},{"date":"2020-02-05","close":7690.521},{"date":"2020-02-06","close":7866.8882},{"date":"2020-02-07","close":7852.9648},{"date":"2020-02-10","close":7746.2153},{"date":"2020-02-11","close":7927.2241},{"date":"2020-02-12","close":7964.3535},{"date":"2020-02-13","close":8001.4829},{"date":"2020-02-14","close":8001.4829},{"date":"2020-02-17","close":7936.5059},{"date":"2020-02-18","close":7862.2456},{"date":"2020-02-19","close":7848.3232},{"date":"2020-02-20","close":7876.1699},{"date":"2020-02-21","close":7806.5518},{"date":"2020-02-24","close":7514.1538},{"date":"2020-02-25","close":7523.4365},{"date":"2020-02-26","close":7402.7646},{"date":"2020-02-27","close":7323.8633},{"date":"2020-02-28","close":7022.1831},{"date":"2020-03-02","close":7050.0308},{"date":"2020-03-03","close":7272.8105},{"date":"2020-03-04","close":7342.4282},{"date":"2020-03-05","close":7444.5352},{"date":"2020-03-06","close":7249.6035},{"date":"2020-03-09","close":6915.4351},{"date":"2020-03-10","close":6934.0005},{"date":"2020-03-11","close":6780.8394},{"date":"2020-03-12","close":6446.6699},{"date":"2020-03-13","close":6005.7539},{"date":"2020-03-16","close":6247.0977},{"date":"2020-03-17","close":5973.2651},{"date":"2020-03-18","close":5648.3784},{"date":"2020-03-19","close":5328.1343},{"date":"2020-03-20","close":5495.2183},{"date":"2020-03-23","close":5300.2856},{"date":"2020-03-24","close":5829.3862},{"date":"2020-03-25","close":6200.6855},{"date":"2020-03-26","close":6075.3711},{"date":"2020-03-27","close":6126.4248},{"date":"2020-03-30","close":6214.6094},{"date":"2020-03-31","close":6298.1519},{"date":"2020-04-01","close":6038.2417},{"date":"2020-04-02","close":6121.7842},{"date":"2020-04-03","close":6154.2725},{"date":"2020-04-06","close":6140.3496},{"date":"2020-04-07","close":6442.0298},{"date":"2020-04-08","close":6432.7471},{"date":"2020-04-09","close":6460.5947},{"date":"2020-04-10","close":6437.3877},{"date":"2020-04-13","close":6386.335},{"date":"2020-04-14","close":6465.2349},{"date":"2020-04-16","close":6409.5405},{"date":"2020-04-17","close":6683.373},{"date":"2020-04-20","close":6734.4272},{"date":"2020-04-21","close":6641.6025},{"date":"2020-04-22","close":6618.3965},{"date":"2020-04-23","close":6729.7852},{"date":"2020-04-24","close":6748.3511},{"date":"2020-04-27","close":6799.4053},{"date":"2020-04-28","close":6846.5894},{"date":"2020-04-29","close":6936.2417},{"date":"2020-05-04","close":6705.0342},{"date":"2020-05-06","close":6841.8716},{"date":"2020-05-07","close":6860.7456},{"date":"2020-05-08","close":6940.96},{"date":"2020-05-11","close":6988.1455},{"date":"2020-05-12","close":7002.3018},{"date":"2020-05-13","close":6851.3086},{"date":"2020-05-14","close":6973.9902},{"date":"2020-05-15","close":6874.9009},{"date":"2020-05-18","close":6922.0864},{"date":"2020-05-19","close":7082.5166},{"date":"2020-05-20","close":7158.0127},{"date":"2020-05-21","close":7214.6353},{"date":"2020-05-22","close":7101.3901},{"date":"2020-05-25","close":7261.8213},{"date":"2020-05-26","close":7327.8804},{"date":"2020-05-27","close":7360.9102},{"date":"2020-05-28","close":7464.7173},{"date":"2020-05-29","close":7332.5981},{"date":"2020-06-01","close":7450.562},{"date":"2020-06-02","close":7521.3403},{"date":"2020-06-03","close":7719.5186},{"date":"2020-06-04","close":7747.8291},{"date":"2020-06-05","close":7813.8882},{"date":"2020-06-08","close":7908.2603},{"date":"2020-06-09","close":7889.3857},{"date":"2020-06-10","close":7936.5713},{"date":"2020-06-11","close":7799.7334},{"date":"2020-06-12","close":7681.77},{"date":"2020-06-15","close":7511.9028},{"date":"2020-06-16","close":7780.8589},{"date":"2020-06-17","close":7865.792},{"date":"2020-06-18","close":7813.8882},{"date":"2020-06-19","close":7829.0},{"date":"2020-06-22","close":7912.9771},{"date":"2020-06-23","close":7922.4155},{"date":"2020-06-24","close":7974.3198},{"date":"2020-06-25","close":7837.4819},{"date":"2020-06-26","close":7837.4819},{"date":"2020-06-29","close":7691.207},{"date":"2020-06-30","close":7733.6738},{"date":"2020-07-01","close":7780.8589},{"date":"2020-07-02","close":7790.2954},{"date":"2020-07-03","close":7900.0},{"date":"2020-07-06","close":8016.7847},{"date":"2020-07-07","close":8054.5352},{"date":"2020-07-08","close":7936.5713},{"date":"2020-07-09","close":7960.1626},{"date":"2020-07-10","close":7927.1333},{"date":"2020-07-13","close":7969.5996},{"date":"2020-07-14","close":7960.1626},{"date":"2020-07-15","close":8002.6294},{"date":"2020-07-16","close":7894.105},{"date":"2020-07-17","close":7884.666},{"date":"2020-07-20","close":7785.5776},{"date":"2020-07-21","close":7950.7251},{"date":"2020-07-22","close":7922.4155},{"date":"2020-07-23","close":7894.105},{"date":"2020-07-24","close":7846.9194},{"date":"2020-07-27","close":7875.229},{"date":"2020-07-28","close":7927.1333},{"date":"2020-07-29","close":7941.2886},{"date":"2020-07-30","close":8007.3491},{"date":"2020-07-31","close":8016.7847},{"date":"2020-08-03","close":8130.0312},{"date":"2020-08-04","close":8219.6836},{"date":"2020-08-05","close":8403.7051},{"date":"2020-08-06","close":8564.1357},{"date":"2020-08-07","close":8715.1279},{"date":"2020-08-10","close":8734.002},{"date":"2020-08-11","close":8847.2471},{"date":"2020-08-12","close":8833.0908},{"date":"2020-08-13","close":8941.6182},{"date":"2020-08-14","close":8861.4023},{"date":"2020-08-18","close":8488.6396},{"date":"2020-08-19","close":8526.3877},{"date":"2020-08-20","close":8214.9639},{"date":"2020-08-21","close":8488.6396},{"date":"2020-08-24","close":8483.9209},{"date":"2020-08-25","close":8649.0684},{"date":"2020-08-26","close":8700.9736},{"date":"2020-08-27","close":8785.9072},{"date":"2020-08-28","close":8748.1572},{"date":"2020-08-31","close":8592.4463},{"date":"2020-09-01","close":8583.0088},{"date":"2020-09-02","close":8587.7285},{"date":"2020-09-03","close":8719.8477},{"date":"2020-09-04","close":8564.1357},{"date":"2020-09-07","close":8545.2607},{"date":"2020-09-08","close":8559.417},{"date":"2020-09-09","close":8469.7646},{"date":"2020-09-10","close":8488.6396},{"date":"2020-09-11","close":8507.5137},{"date":"2020-09-14","close":8578.291},{"date":"2020-09-15","close":8686.8174},{"date":"2020-09-16","close":8592.4463},{"date":"2020-09-17","close":8493.3555},{"date":"2020-09-18","close":8526.3877},{"date":"2020-09-21","close":8455.6094},{"date":"2020-09-22","close":8304.6162},{"date":"2020-09-23","close":8304.6162},{"date":"2020-09-24","close":8130.0312},{"date":"2020-09-25","close":8153.624},{"date":"2020-09-28","close":8191.3716},{"date":"2020-09-29","close":8318.7715},{"date":"2020-10-05","close":8422.5801},{"date":"2020-10-06","close":8441.4521},{"date":"2020-10-07","close":8526.3877},{"date":"2020-10-08","close":8583.0088},{"date":"2020-10-12","close":8568.8535},{"date":"2020-10-13","close":8493.3555},{"date":"2020-10-14","close":8441.4521},{"date":"2020-10-15","close":8398.9873},{"date":"2020-10-16","close":8380.1123},{"date":"2020-10-19","close":8370.6777},{"date":"2020-10-20","close":8347.084},{"date":"2020-10-21","close":8432.0166},{"date":"2020-10-22","close":8432.0166},{"date":"2020-10-23","close":8465.0459},{"date":"2020-10-26","close":8384.832},{"date":"2020-10-27","close":8295.1797},{"date":"2020-10-28","close":8351.8008},{"date":"2020-10-29","close":8351.8008},{"date":"2020-10-30","close":8299.8975},{"date":"2020-11-02","close":8163.0596},{"date":"2020-11-03","close":8361.2383},{"date":"2020-11-04","close":8455.6094},{"date":"2020-11-05","close":8644.3506},{"date":"2020-11-06","close":8767.0342},{"date":"2020-11-09","close":8866.1221},{"date":"2020-11-10","close":8833.0908},{"date":"2020-11-11","close":8875.5586},{"date":"2020-11-12","close":8927.4639},{"date":"2020-11-13","close":8903.8691},{"date":"2020-11-16","close":8955.7744},{"date":"2020-11-17","close":8993.5205},{"date":"2020-11-18","close":9130.3584},{"date":"2020-11-19","close":9153.9512},{"date":"2020-11-20","close":9158.6709},{"date":"2020-11-23","close":9290.7881},{"date":"2020-11-24","close":9399.3164},{"date":"2020-11-25","close":9290.7881},{"date":"2020-11-26","close":9446.501},{"date":"2020-11-27","close":9427.626},{"date":"2020-11-30","close":9224.7285},{"date":"2020-12-01","close":9404.0332},{"date":"2020-12-02","close":9602.2119},{"date":"2020-12-03","close":9611.6484},{"date":"2020-12-04","close":9786.2344},{"date":"2020-12-07","close":9809.8271},{"date":"2020-12-08","close":9720.1758},{"date":"2020-12-09","close":9927.792},{"date":"2020-12-10","close":9847.5762},{"date":"2020-12-11","close":9894.7617},{"date":"2020-12-14","close":9819.2646},{"date":"2020-12-15","close":9772.0791},{"date":"2020-12-16","close":9918.3535},{"date":"2020-12-17","close":9828.7021},{"date":"2020-12-18","close":9890.0449},{"date":"2020-12-21","close":9847.5762},{"date":"2020-12-22","close":9691.8623},{"date":"2020-12-23","close":9819.2646},{"date":"2020-12-24","close":9890.0449},{"date":"2020-12-28","close":9927.792},{"date":"2020-12-29","close":10088.2207},{"date":"2020-12-30","close":10319.4277},{"date":"2021-01-04","close":10645.0078},{"date":"2021-01-05","close":10899.8096},{"date":"2021-01-06","close":10876.2158},{"date":"2021-01-07","close":11230.1055},{"date":"2021-01-08","close":11499.0615},{"date":"2021-01-11","close":11315.04},{"date":"2021-01-12","close":11220.6689},{"date":"2021-01-13","close":11428.2852},{"date":"2021-01-14","close":11513.2168},{"date":"2021-01-15","close":11272.5723},{"date":"2021-01-18","close":11102.7061},{"date":"2021-01-19","close":11329.1953},{"date":"2021-01-20","close":11489.625},{"date":"2021-01-21","close":11654.7734},{"date":"2021-01-22","close":11701.96},{"date":"2021-01-25","close":11928.4482},{"date":"2021-01-26","close":11650.0547},{"date":"2021-01-27","close":11593.4316},{"date":"2021-01-28","close":11376.3809},{"date":"2021-01-29","close":11088.5508},{"date":"2021-02-01","close":11319.7568},{"date":"2021-02-02","close":11550.9648},{"date":"2021-02-03","close":11692.5215},{"date":"2021-02-04","close":11461.3135},{"date":"2021-02-05","close":11635.8994},{"date":"2021-02-08","close":11579.2773},{"date":"2021-02-09","close":11560.4043},{"date":"2021-02-10","close":11678.3652},{"date":"2021-02-15","close":11852.9521},{"date":"2021-02-16","close":11871.8262},{"date":"2021-02-17","close":11777.4561},{"date":"2021-02-18","close":11602.8701},{"date":"2021-02-19","close":11701.96},{"date":"2021-02-22","close":11546.2471},{"date":"2021-02-23","close":11494.3438},{"date":"2021-02-24","close":11178.2012},{"date":"2021-02-25","close":11617.0254},{"date":"2021-02-26","close":11173.4834},{"date":"2021-03-02","close":11381.0996},{"date":"2021-03-03","close":11494.3438},{"date":"2021-03-04","close":11371.6602},{"date":"2021-03-05","close":11272.5723},{"date":"2021-03-08","close":11112.1426},{"date":"2021-03-09","close":11041.3633},{"date":"2021-03-10","close":11022.4912},{"date":"2021-03-11","close":11310.3203},{"date":"2021-03-12","close":11447.1572},{"date":"2021-03-15","close":11404.6924},{"date":"2021-03-16","close":11385.8164},{"date":"2021-03-17","close":11215.9502},{"date":"2021-03-18","close":11362.2236},{"date":"2021-03-19","close":11220.6689},{"date":"2021-03-22","close":11168.7637},{"date":"2021-03-23","close":10970.5869},{"date":"2021-03-24","close":10965.8662},{"date":"2021-03-25","close":10975.3057},{"date":"2021-03-26","close":11121.5801},{"date":"2021-03-29","close":11041.3633},{"date":"2021-03-30","close":11258.416},{"date":"2021-03-31","close":11215.9502},{"date":"2021-04-01","close":11442.4404},{"date":"2021-04-02","close":11437.7207},{"date":"2021-04-05","close":11433.002},{"date":"2021-04-06","close":11428.2852},{"date":"2021-04-07","close":11447.1572},{"date":"2021-04-08","close":11480.1885},{"date":"2021-04-09","close":11447.1572},{"date":"2021-04-12","close":11451.877},{"date":"2021-04-13","close":11711.3955},{"date":"2021-04-14","close":11749.1445},{"date":"2021-04-15","close":11801.0479},{"date":"2021-04-16","close":11810.4844},{"date":"2021-04-19","close":11786.8926},{"date":"2021-04-20","close":11843.5156},{"date":"2021-04-21","close":11579.2773},{"date":"2021-04-22","close":11579.2773},{"date":"2021-04-23","close":11654.7734},{"date":"2021-04-26","close":11758.5811},{"date":"2021-04-27","close":11819.9229},{"date":"2021-04-28","close":11645.3379},{"date":"2021-04-29","close":11673.9482},{"date":"2021-04-30","close":11549.9619},{"date":"2021-05-03","close":11445.0488},{"date":"2021-05-04","close":11516.5801},{"date":"2021-05-06","close":11540.4229},{"date":"2021-05-07","close":11678.7188},{"date":"2021-05-10","close":11783.6309},{"date":"2021-05-11","close":11554.7285},{"date":"2021-05-12","close":11301.9844},{"date":"2021-05-13","close":11111.2344},{"date":"2021-05-14","close":11311.5225},{"date":"2021-05-17","close":11249.5283},{"date":"2021-05-18","close":11387.8223},{"date":"2021-05-20","close":11454.584},{"date":"2021-05-21","close":11435.5107},{"date":"2021-05-24","close":11392.5908},{"date":"2021-05-25","close":11502.2744},{"date":"2021-05-26","close":11449.8174},{"date":"2021-05-27","close":11373.5176},{"date":"2021-05-28","close":11435.5107},{"date":"2021-05-31","close":11402.1279},{"date":"2021-06-01","close":11502.2744},{"date":"2021-06-02","close":11454.584},{"date":"2021-06-03","close":11530.8848},{"date":"2021-06-04","close":11445.0488},{"date":"2021-06-07","close":11540.4229},{"date":"2021-06-08","close":11478.4277},{"date":"2021-06-09","close":11344.9043},{"date":"2021-06-10","close":11397.3604},{"date":"2021-06-11","close":11549.9619},{"date":"2021-06-14","close":11597.6484},{"date":"2021-06-15","close":11659.6436},{"date":"2021-06-16","close":11702.5615},{"date":"2021-06-17","close":11669.1797},{"date":"2021-06-18","close":11726.4053},{"date":"2021-06-21","close":11645.3359},{"date":"2021-06-22","close":11697.793},{"date":"2021-06-23","close":11783.6309},{"date":"2021-06-24","close":11836.0869},{"date":"2021-06-25","close":11850.3936},{"date":"2021-06-28","close":11802.7051},{"date":"2021-06-29","close":11778.8613},{"date":"2021-06-30","close":11869.4688},{"date":"2021-07-01","close":11778.8613},{"date":"2021-07-02","close":11778.8613},{"date":"2021-07-05","close":11855.1611},{"date":"2021-07-06","close":11907.6182},{"date":"2021-07-07","close":11864.7002},{"date":"2021-07-08","close":11759.7871},{"date":"2021-07-09","close":11611.9551},{"date":"2021-07-12","close":11650.1055},{"date":"2021-07-13","close":11902.8506},{"date":"2021-07-14","close":11821.7803},{"date":"2021-07-15","close":11874.2373},{"date":"2021-07-16","close":11802.7051},{"date":"2021-07-19","close":11726.4053},{"date":"2021-07-20","close":11588.1113},{"date":"2021-07-21","close":11592.8799},{"date":"2021-07-22","close":11635.7979},{"date":"2021-07-23","close":11688.2549},{"date":"2021-07-26","close":11597.6484},{"date":"2021-07-27","close":11654.873},{"date":"2021-07-28","close":11592.8799},{"date":"2021-07-29","close":11654.873},{"date":"2021-07-30","close":11454.584},{"date":"2021-08-02","close":11526.1182},{"date":"2021-08-03","close":11554.7285},{"date":"2021-08-04","close":11673.9482},{"date":"2021-08-05","close":11697.793},{"date":"2021-08-06","close":11659.6436},{"date":"2021-08-09","close":11616.7236},{"date":"2021-08-10","close":11569.0352},{"date":"2021-08-11","close":11473.6611},{"date":"2021-08-12","close":11468.8916},{"date":"2021-08-13","close":11445.0488},{"date":"2021-08-17","close":11311.5225},{"date":"2021-08-18","close":11402.1279},{"date":"2021-08-19","close":11144.6162},{"date":"2021-08-20","close":11025.3965},{"date":"2021-08-23","close":11068.3145},{"date":"2021-08-24","close":11149.3848},{"date":"2021-08-25","close":11173.2285},{"date":"2021-08-26","close":11082.6201},{"date":"2021-08-27","close":11106.4658},{"date":"2021-08-30","close":11092.1592},{"date":"2021-08-31","close":11335.3662},{"date":"2021-09-01","close":11325.8281},{"date":"2021-09-02","close":11173.2285},{"date":"2021-09-03","close":11301.9844},{"date":"2021-09-06","close":11297.2158},{"date":"2021-09-07","close":11230.4531},{"date":"2021-09-08","close":11106.4658},{"date":"2021-09-09","close":10920.4814},{"date":"2021-09-10","close":11006.3203},{"date":"2021-09-13","close":11025.3965},{"date":"2021-09-14","close":11106.4658},{"date":"2021-09-15","close":11092.1592},{"date":"2021-09-16","close":10963.4023},{"date":"2021-09-17","close":10972.9404},{"date":"2021-09-23","close":10987.2461},{"date":"2021-09-24","close":10953.8652},{"date":"2021-09-27","close":11020.627},{"date":"2021-09-28","close":10906.1768},{"date":"2021-09-29","close":10786.959},{"date":"2021-09-30","close":10872.7969},{"date":"2021-10-01","close":10677.2754},{"date":"2021-10-05","close":10453.1436},{"date":"2021-10-06","close":10333.9248},{"date":"2021-10-07","close":10457.9131},{"date":"2021-10-08","close":10434.0684},{"date":"2021-10-12","close":10300.543},{"date":"2021-10-13","close":10453.1436},{"date":"2021-10-14","close":10624.8193},{"date":"2021-10-15","close":10810.8027},{"date":"2021-10-18","close":10748.8086},{"date":"2021-10-19","close":10820.3389},{"date":"2021-10-20","close":10877.5645},{"date":"2021-10-21","close":10772.6523},{"date":"2021-10-22","close":10820.3389},{"date":"2021-10-25","close":10920.4814},{"date":"2021-10-26","close":11020.627},{"date":"2021-10-27","close":10939.5596},{"date":"2021-10-28","close":10930.0205},{"date":"2021-10-29","close":10720.1963},{"date":"2021-11-01","close":10772.6523},{"date":"2021-11-02","close":10863.2588},{"date":"2021-11-03","close":10691.582},{"date":"2021-11-04","close":10806.0322},{"date":"2021-11-05","close":10724.9629},{"date":"2021-11-08","close":10748.8086},{"date":"2021-11-09","close":10796.4961},{"date":"2021-11-10","close":10634.3584},{"date":"2021-11-11","close":10600.9746},{"date":"2021-11-12","close":10729.7314},{"date":"2021-11-15","close":10829.875},{"date":"2021-11-16","close":10863.2588},{"date":"2021-11-17","close":10763.1133},{"date":"2021-11-18","close":10739.2695},{"date":"2021-11-19","close":10763.1133},{"date":"2021-11-22","close":10920.4814},{"date":"2021-11-23","close":10767.8818},{"date":"2021-11-24","close":10806.0322},{"date":"2021-11-25","close":10748.8086},{"date":"2021-11-26","close":10538.9824},{"date":"2021-11-29","close":10372.0752},{"date":"2021-11-30","close":10167.0166},{"date":"2021-12-01","close":10310.082},{"date":"2021-12-02","close":10476.9883},{"date":"2021-12-03","close":10586.6699},{"date":"2021-12-06","close":10586.6699},{"date":"2021-12-07","close":10610.5127},{"date":"2021-12-08","close":10710.6592},{"date":"2021-12-09","close":10724.9629},{"date":"2021-12-10","close":10696.3516},{"date":"2021-12-13","close":10691.582},{"date":"2021-12-14","close":10558.0576},{"date":"2021-12-15","close":10534.2119},{"date":"2021-12-16","close":10605.7451},{"date":"2021-12-17","close":10615.2822},{"date":"2021-12-20","close":10376.8438},{"date":"2021-12-21","close":10395.9199},{"date":"2021-12-22","close":10419.7627},{"date":"2021-12-23","close":10467.4492},{"date":"2021-12-24","close":10553.2891},{"date":"2021-12-27","close":10515.1377},{"date":"2021-12-28","close":10543.75},{"date":"2021-12-29","close":10686.8135},{"date":"2021-12-30","close":10634.3584},{"date":"2022-01-03","close":10621.0},{"date":"2022-01-04","close":10615.2822},{"date":"2022-01-05","close":10424.5322},{"date":"2022-01-06","close":10343.4609},{"date":"2022-01-07","close":10443.6064},{"date":"2022-01-10","close":10281.4668},{"date":"2022-01-11","close":10310.082},{"date":"2022-01-12","close":10610.5127},{"date":"2022-01-13","close":10634.3584},{"date":"2022-01-14","close":10472.2207},{"date":"2022-01-17","close":10319.6182},{"date":"2022-01-18","close":10343.4609},{"date":"2022-01-19","close":10195.6299},{"date":"2022-01-20","close":10281.4668},{"date":"2022-01-21","close":10128.8662},{"date":"2022-01-24","close":10019.1855},{"date":"2022-01-25","close":9775.9795},{"date":"2022-01-26","close":9756.9033},{"date":"2022-01-27","close":9361.0947},{"date":"2022-01-28","close":9623.3779},{"date":"2022-02-03","close":9771.21},{"date":"2022-02-04","close":9876.1221},{"date":"2022-02-07","close":9747.3672},{"date":"2022-02-08","close":9742.5957},{"date":"2022-02-09","close":9847.5098},{"date":"2022-02-10","close":10033.4932},{"date":"2022-02-11","close":9981.0352},{"date":"2022-02-14","close":9790.0},{"date":"2022-02-15","close":9733.0605},{"date":"2022-02-16","close":9938.1172},{"date":"2022-02-17","close":9990.5732},{"date":"2022-02-18","close":9942.8848},{"date":"2022-02-21","close":9904.7354},{"date":"2022-02-22","close":9709.2158},{"date":"2022-02-23","close":9785.5166},{"date":"2022-02-24","close":9451.7021},{"date":"2022-02-25","close":9613.8418},{"date":"2022-02-28","close":9685.3721},{"date":"2022-03-02","close":9704.4463},{"date":"2022-03-03","close":9818.8965},{"date":"2022-03-04","close":9651.9902},{"date":"2022-03-07","close":9361.0947},{"date":"2022-03-08","close":9275.2578},{"date":"2022-03-10","close":9427.8574},{"date":"2022-03-11","close":9404.0137},{"date":"2022-03-14","close":9375.4014},{"date":"2022-03-15","close":9299.1016},{"date":"2022-03-16","close":9399.2461},{"date":"2022-03-17","close":9675.835},{"date":"2022-03-18","close":9723.5225},{"date":"2022-03-21","close":9656.7598},{"date":"2022-03-22","close":9718.7529},{"date":"2022-03-23","close":9804.5908},{"date":"2022-03-24","close":9804.5908},{"date":"2022-03-25","close":9747.3672},{"date":"2022-03-28","close":9728.29},{"date":"2022-03-29","close":9799.8232},{"date":"2022-03-30","close":9885.6602},{"date":"2022-03-31","close":9923.8105},{"date":"2022-04-01","close":9861.8164},{"date":"2022-04-04","close":9866.5859},{"date":"2022-04-05","close":9885.6602},{"date":"2022-04-06","close":9737.8281},{"date":"2022-04-07","close":9551.8457},{"date":"2022-04-08","close":9585.2295},{"date":"2022-04-11","close":9528.002},{"date":"2022-04-12","close":9446.9346},{"date":"2022-04-13","close":9613.8418},{"date":"2022-04-14","close":9628.1455},{"date":"2022-04-15","close":9542.3076},{"date":"2022-04-18","close":9528.002},{"date":"2022-04-19","close":9628.1455},{"date":"2022-04-20","close":9694.9092},{"date":"2022-04-21","close":9709.2158},{"date":"2022-04-22","close":9551.8457},{"date":"2022-04-25","close":9332.4834},{"date":"2022-04-26","close":9384.9395},{"date":"2022-04-27","close":9260.9512},{"date":"2022-04-28","close":9425.6338},{"date":"2022-04-29","close":9527.3496},{"date":"2022-05-02","close":9431.0},{"date":"2022-05-03","close":9474.0684},{"date":"2022-05-04","close":9415.9453},{"date":"2022-05-06","close":9333.6055},{"date":"2022-05-09","close":9194.0},{"date":"2022-05-10","close":9183.4521},{"date":"2022-05-11","close":9183.4521},{"date":"2022-05-12","close":8999.3994},{"date":"2022-05-13","close":9197.9844},{"date":"2022-05-16","close":9164.0811},{"date":"2022-05-17","close":9197.9844},{"date":"2022-05-18","close":9241.5781},{"date":"2022-05-19","close":9081.7383},{"date":"2022-05-20","close":9280.3262},{"date":"2022-05-23","close":9304.543},{"date":"2022-05-24","close":9125.3301},{"date":"2022-05-25","close":9168.9238},{"date":"2022-05-26","close":9047.832},{"date":"2022-05-27","close":9207.6719},{"date":"2022-05-30","close":9299.6992},{"date":"2022-05-31","close":9328.7627},{"date":"2022-06-02","close":9304.543},{"date":"2022-06-03","close":9372.3535},{"date":"2022-06-07","close":9135.0176},{"date":"2022-06-08","close":9188.2979},{"date":"2022-06-09","close":9168.9238},{"date":"2022-06-10","close":9125.3301},{"date":"2022-06-13","close":8776.5918},{"date":"2022-06-14","close":8747.5312},{"date":"2022-06-15","close":8563.4736},{"date":"2022-06-16","close":8607.0674},{"date":"2022-06-17","close":8573.1602},{"date":"2022-06-20","close":8374.5732},{"date":"2022-06-21","close":8442.3848},{"date":"2022-06-22","close":8175.9849},{"date":"2022-06-23","close":8083.9575},{"date":"2022-06-24","close":8253.4844},{"date":"2022-06-27","close":8408.4785},{"date":"2022-06-28","close":8423.0098},{"date":"2022-06-29","close":8364.8867},{"date":"2022-06-30","close":8171.1421},{"date":"2022-07-01","close":8006.4604},{"date":"2022-07-04","close":7924.1196},{"date":"2022-07-05","close":8205.0479},{"date":"2022-07-06","close":8088.8008},{"date":"2022-07-07","close":8185.6743},{"date":"2022-07-08","close":8248.6396},{"date":"2022-07-11","close":8137.2368},{"date":"2022-07-12","close":7967.7114},{"date":"2022-07-13","close":8083.9575},{"date":"2022-07-14","close":8122.7061},{"date":"2022-07-15","close":8059.7393},{"date":"2022-07-18","close":8263.1709},{"date":"2022-07-19","close":8224.4219},{"date":"2022-07-20","close":8418.165},{"date":"2022-07-21","close":8485.9756},{"date":"2022-07-22","close":8398.791},{"date":"2022-07-25","close":8403.6357},{"date":"2022-07-26","close":8437.541},{"date":"2022-07-27","close":8393.9473},{"date":"2022-07-28","close":8529.5693},{"date":"2022-07-29","close":8582.8486},{"date":"2022-08-01","close":8578.0039},{"date":"2022-08-02","close":8505.3516},{"date":"2022-08-03","close":8602.2217},{"date":"2022-08-04","close":8660.3457},{"date":"2022-08-05","close":8810.4961},{"date":"2022-08-08","close":8747.5312},{"date":"2022-08-09","close":8863.7773},{"date":"2022-08-10","close":8728.1572},{"date":"2022-08-11","close":8892.8379},{"date":"2022-08-12","close":8907.3682},{"date":"2022-08-16","close":8955.8047},{"date":"2022-08-17","close":8907.3682},{"date":"2022-08-18","close":8839.5586},{"date":"2022-08-19","close":8781.4355},{"date":"2022-08-22","close":8655.502},{"date":"2022-08-23","close":8500.5059},{"date":"2022-08-24","close":8544.0996},{"date":"2022-08-25","close":8602.2217},{"date":"2022-08-26","close":8650.6572},{"date":"2022-08-29","close":8408.4785},{"date":"2022-08-30","close":8490.8213},{"date":"2022-08-31","close":8481.1318},{"date":"2022-09-01","close":8398.791},{"date":"2022-09-02","close":8350.3555},{"date":"2022-09-05","close":8321.2939},{"date":"2022-09-06","close":8321.2939},{"date":"2022-09-07","close":8190.5176},{"date":"2022-09-08","close":8292.2334},{"date":"2022-09-13","close":8592.5371},{"date":"2022-09-14","close":8345.5127},{"date":"2022-09-15","close":8452.0693},{"date":"2022-09-16","close":8277.7021},{"date":"2022-09-19","close":8248.6396},{"date":"2022-09-20","close":8292.2334},{"date":"2022-09-21","close":8195.3604},{"date":"2022-09-22","close":8122.7061},{"date":"2022-09-23","close":7967.7114},{"date":"2022-09-26","close":7696.4697},{"date":"2022-09-27","close":7594.7554},{"date":"2022-09-28","close":7468.8218},{"date":"2022-09-29","close":7444.604},{"date":"2022-09-30","close":7391.3242},{"date":"2022-10-04","close":7488.1958},{"date":"2022-10-05","close":7551.1631},{"date":"2022-10-06","close":7628.6602},{"date":"2022-10-07","close":7604.4419},{"date":"2022-10-11","close":7488.1958},{"date":"2022-10-12","close":7522.1016},{"date":"2022-10-13","close":7497.8833},{"date":"2022-10-14","close":7657.7212},{"date":"2022-10-17","close":7638.3472},{"date":"2022-10-18","close":7832.0908},{"date":"2022-10-19","close":7773.9678},{"date":"2022-10-20","close":7623.8159},{"date":"2022-10-21","close":7623.8159},{"date":"2022-10-24","close":7662.5649},{"date":"2022-10-25","close":7667.4087},{"date":"2022-10-26","close":7662.5649},{"date":"2022-10-27","close":7856.3091},{"date":"2022-10-28","close":7730.1426},{"date":"2022-10-31","close":7832.0464},{"date":"2022-11-01","close":7967.918},{"date":"2022-11-02","close":7972.7715},{"date":"2022-11-03","close":7914.54},{"date":"2022-11-04","close":7997.0337},{"date":"2022-11-07","close":8079.5283},{"date":"2022-11-08","close":8157.168},{"date":"2022-11-09","close":8302.7461},{"date":"2022-11-10","close":8278.4824},{"date":"2022-11-11","close":8579.3418},{"date":"2022-11-14","close":8574.4902},{"date":"2022-11-15","close":8487.1436},{"date":"2022-11-16","close":8453.1758},{"date":"2022-11-17","close":8322.1553},{"date":"2022-11-18","close":8375.5342},{"date":"2022-11-21","close":8166.874},{"date":"2022-11-22","close":8132.9067},{"date":"2022-11-23","close":8200.8418},{"date":"2022-11-24","close":8356.124},{"date":"2022-11-25","close":8341.5664},{"date":"2022-11-28","close":8220.252},{"date":"2022-11-29","close":8268.7783},{"date":"2022-11-30","close":8414.3545},{"date":"2022-12-01","close":8409.501},{"date":"2022-12-02","close":8317.3037},{"date":"2022-12-05","close":8263.9248},{"date":"2022-12-06","close":8191.1353},{"date":"2022-12-07","close":8118.3486},{"date":"2022-12-08","close":8021.2969},{"date":"2022-12-09","close":8084.3789},{"date":"2022-12-12","close":8016.4438},{"date":"2022-12-13","close":7992.1812},{"date":"2022-12-14","close":8108.6421},{"date":"2022-12-15","close":7987.3291},{"date":"2022-12-16","close":7895.1304},{"date":"2022-12-19","close":7904.835},{"date":"2022-12-20","close":7870.8672},{"date":"2022-12-21","close":7846.6045},{"date":"2022-12-22","close":7899.9824},{"date":"2022-12-23","close":7739.8481},{"date":"2022-12-26","close":7768.9634},{"date":"2022-12-27","close":7798.0781},{"date":"2022-12-28","close":7725.29},{"date":"2022-12-29","close":7623.3862},{"date":"2023-01-02","close":7589.418},{"date":"2023-01-03","close":7511.7773},{"date":"2023-01-04","close":7734.9951},{"date":"2023-01-05","close":7807.7832},{"date":"2023-01-06","close":7866.0137},{"date":"2023-01-09","close":8137.7578},{"date":"2023-01-10","close":8123.2007},{"date":"2023-01-11","close":8181.4316},{"date":"2023-01-12","close":8186.2832},{"date":"2023-01-13","close":8263.9248},{"date":"2023-01-16","close":8322.1553},{"date":"2023-01-17","close":8283.3359},{"date":"2023-01-18","close":8195.9893},{"date":"2023-01-19","close":8152.3154},{"date":"2023-01-20","close":8220.252},{"date":"2023-01-25","close":8443.4707},{"date":"2023-01-26","close":8574.4902},{"date":"2023-01-27","close":8690.9531},{"date":"2023-01-30","close":8579.3418},{"date":"2023-01-31","close":8453.1758},{"date":"2023-02-01","close":8584.1943},{"date":"2023-02-02","close":8627.8672},{"date":"2023-02-03","close":8652.1309},{"date":"2023-02-06","close":8559.9316},{"date":"2023-02-07","close":8642.4248},{"date":"2023-02-08","close":8807.4131},{"date":"2023-02-09","close":8807.4131},{"date":"2023-02-10","close":8734.624},{"date":"2023-02-13","close":8647.2783},{"date":"2023-02-14","close":8666.6865},{"date":"2023-02-15","close":8525.9639},{"date":"2023-02-16","close":8671.5391},{"date":"2023-02-17","close":8564.7832},{"date":"2023-02-20","close":8540.5215},{"date":"2023-02-21","close":8559.9316},{"date":"2023-02-22","close":8394.9434},{"date":"2023-02-23","close":8482.29},{"date":"2023-02-24","close":8438.6182},{"date":"2023-02-27","close":8302.7461},{"date":"2023-02-28","close":8385.2402},{"date":"2023-03-02","close":8419.208},{"date":"2023-03-03","close":8448.3223},{"date":"2023-03-06","close":8623.0166},{"date":"2023-03-07","close":8690.9531},{"date":"2023-03-08","close":8550.2256},{"date":"2023-03-09","close":8448.3223},{"date":"2023-03-10","close":8331.8604},{"date":"2023-03-13","close":8419.208},{"date":"2023-03-14","close":8200.8418},{"date":"2023-03-15","close":8283.3359},{"date":"2023-03-16","close":8210.5469},{"date":"2023-03-17","close":8273.6299},{"date":"2023-03-20","close":8259.0713},{"date":"2023-03-21","close":8249.3672},{"date":"2023-03-22","close":8414.3545},{"date":"2023-03-23","close":8414.3545},{"date":"2023-03-24","close":8331.8604},{"date":"2023-03-27","close":8317.3037},{"date":"2023-03-28","close":8380.3867},{"date":"2023-03-29","close":8399.7969},{"date":"2023-03-30","close":8482.29},{"date":"2023-03-31","close":8559.9316},{"date":"2023-04-03","close":8496.8477},{"date":"2023-04-04","close":8501.7002},{"date":"2023-04-05","close":8564.7832},{"date":"2023-04-06","close":8419.208},{"date":"2023-04-07","close":8496.8477},{"date":"2023-04-10","close":8593.8994},{"date":"2023-04-11","close":8802.5596},{"date":"2023-04-12","close":8734.624},{"date":"2023-04-13","close":8788.002},{"date":"2023-04-14","close":8841.3799},{"date":"2023-04-17","close":8802.5596},{"date":"2023-04-18","close":8817.1172},{"date":"2023-04-19","close":8831.6758},{"date":"2023-04-20","close":8749.1816},{"date":"2023-04-21","close":8666.6865},{"date":"2023-04-24","close":8569.6357},{"date":"2023-04-25","close":8404.6494},{"date":"2023-04-26","close":8462.8799},{"date":"2023-04-27","close":8438.3359},{"date":"2023-04-28","close":8482.5156},{"date":"2023-05-02","close":8551.2393},{"date":"2023-05-03","close":8443.2451},{"date":"2023-05-04","close":8453.0625},{"date":"2023-05-08","close":8541.4219},{"date":"2023-05-09","close":8482.5156},{"date":"2023-05-10","close":8443.2451},{"date":"2023-05-11","close":8443.2451},{"date":"2023-05-12","close":8394.1553},{"date":"2023-05-15","close":8369.6113},{"date":"2023-05-16","close":8384.3389},{"date":"2023-05-17","close":8521.7861},{"date":"2023-05-18","close":8569.0},{"date":"2023-05-19","close":8624.8721},{"date":"2023-05-22","close":8713.2324},{"date":"2023-05-23","close":8762.3203},{"date":"2023-05-24","close":8708.0},{"date":"2023-05-25","close":8703.415},{"date":"2023-05-26","close":8732.8672},{"date":"2023-05-30","close":8831.0449},{"date":"2023-05-31","close":8791.7744},{"date":"2023-06-01","close":8781.957},{"date":"2023-06-02","close":8894.8604},{"date":"2023-06-05","close":8948.8564},{"date":"2023-06-07","close":9007.7646},{"date":"2023-06-08","close":8953.7666},{"date":"2023-06-09","close":9130.4854},{"date":"2023-06-12","close":9061.7607},{"date":"2023-06-13","close":9105.9414},{"date":"2023-06-14","close":9061.7607},{"date":"2023-06-15","close":8983.2197},{"date":"2023-06-16","close":9071.5791},{"date":"2023-06-19","close":8904.6777},{"date":"2023-06-20","close":8889.9502},{"date":"2023-06-21","close":8791.7744},{"date":"2023-06-22","close":8757.4111},{"date":"2023-06-23","close":8688.6885},{"date":"2023-06-26","close":8678.8701},{"date":"2023-06-27","close":8629.7812},{"date":"2023-06-28","close":8536.5127},{"date":"2023-06-29","close":8551.2393},{"date":"2023-06-30","close":8551.2393},{"date":"2023-07-03","close":8795.0},{"date":"2023-07-04","close":8755.0},{"date":"2023-07-05","close":8698.0},{"date":"2023-07-06","close":8594.0},{"date":"2023-07-07","close":8497.2422},{"date":"2023-07-10","close":8482.5156},{"date":"2023-07-11","close":8545.0},{"date":"2023-07-12","close":8618.0},{"date":"2023-07-13","close":8658.0},{"date":"2023-07-14","close":8845.7705},{"date":"2023-07-17","close":8816.3193},{"date":"2023-07-18","close":8780.0},{"date":"2023-07-19","close":8791.7744},{"date":"2023-07-20","close":8826.1367},{"date":"2023-07-21","close":8811.4102},{"date":"2023-07-24","close":8885.043},{"date":"2023-07-25","close":8888.0},{"date":"2023-07-26","close":8840.8633},{"date":"2023-07-27","close":8839.0},{"date":"2023-07-28","close":8786.8652},{"date":"2023-07-31","close":8942.0},{"date":"2023-08-01","close":9145.0},{"date":"2023-08-02","close":8938.0},{"date":"2023-08-03","close":8816.3193},{"date":"2023-08-04","close":8889.9502},{"date":"2023-08-07","close":8826.1367},{"date":"2023-08-08","close":8698.5059},{"date":"2023-08-09","close":8796.6836},{"date":"2023-08-10","close":8791.7744},{"date":"2023-08-11","close":8791.7744},{"date":"2023-08-14","close":8664.1436},{"date":"2023-08-16","close":8502.1504},{"date":"2023-08-17","close":8482.5156},{"date":"2023-08-18","close":8477.6074},{"date":"2023-08-21","close":8467.7891},{"date":"2023-08-22","close":8497.2422},{"date":"2023-08-23","close":8438.3359},{"date":"2023-08-24","close":8575.7852},{"date":"2023-08-25","close":8472.6982},{"date":"2023-08-28","close":8521.7861},{"date":"2023-08-29","close":8585.6025},{"date":"2023-08-30","close":8639.5986},{"date":"2023-08-31","close":8600.3281},{"date":"2023-09-01","close":8565.9668},{"date":"2023-09-04","close":8590.5107},{"date":"2023-09-05","close":8600.3281},{"date":"2023-09-06","close":8580.6934},{"date":"2023-09-07","close":8482.5156},{"date":"2023-09-08","close":8394.1553},{"date":"2023-09-11","close":8399.0654},{"date":"2023-09-12","close":8384.3389},{"date":"2023-09-13","close":8418.7002},{"date":"2023-09-14","close":8492.334},{"date":"2023-09-15","close":8585.6025},{"date":"2023-09-18","close":8565.9668},{"date":"2023-09-19","close":8492.334},{"date":"2023-09-20","close":8467.7891},{"date":"2023-09-21","close":8325.4307},{"date":"2023-09-22","close":8286.1611},{"date":"2023-09-25","close":8202.71},{"date":"2023-09-26","close":8099.6235},{"date":"2023-09-27","close":8035.8086},{"date":"2023-10-04","close":7849.272},{"date":"2023-10-05","close":7962.1763},{"date":"2023-10-06","close":7937.6318},{"date":"2023-10-10","close":7937.6318},{"date":"2023-10-11","close":8099.6235},{"date":"2023-10-12","close":8212.5273},{"date":"2023-10-13","close":8173.2573},{"date":"2023-10-16","close":8099.6235},{"date":"2023-10-17","close":8173.2573},{"date":"2023-10-18","close":8143.8042},{"date":"2023-10-19","close":7947.4492},{"date":"2023-10-20","close":7795.2754},{"date":"2023-10-23","close":7765.8218},{"date":"2023-10-24","close":7760.9126},{"date":"2023-10-25","close":7863.9985},{"date":"2023-10-26","close":7481.1074},{"date":"2023-10-27","close":7456.563},{"date":"2023-10-30","close":7461.4727},{"date":"2023-10-31","close":7378.0215},{"date":"2023-11-01","close":7422.2007},{"date":"2023-11-02","close":7594.0117},{"date":"2023-11-03","close":7770.7305},{"date":"2023-11-06","close":8217.4375},{"date":"2023-11-07","close":8109.4429},{"date":"2023-11-08","close":7971.9937},{"date":"2023-11-09","close":7957.2671},{"date":"2023-11-10","close":7873.8164},{"date":"2023-11-13","close":7893.4526},{"date":"2023-11-14","close":7962.1763},{"date":"2023-11-15","close":8168.3472},{"date":"2023-11-16","close":8153.6226},{"date":"2023-11-17","close":8060.353},{"date":"2023-11-20","close":8212.5273},{"date":"2023-11-21","close":8271.4346},{"date":"2023-11-22","close":8197.8018},{"date":"2023-11-23","close":8295.9785},{"date":"2023-11-24","close":8207.6201},{"date":"2023-11-27","close":8158.5308},{"date":"2023-11-28","close":8222.3457},{"date":"2023-11-29","close":8192.8926},{"date":"2023-11-30","close":8222.3457},{"date":"2023-12-01","close":8153.6226},{"date":"2023-12-04","close":8158.5308},{"date":"2023-12-05","close":8099.6235},{"date":"2023-12-06","close":8109.4429},{"date":"2023-12-07","close":8050.5356},{"date":"2023-12-08","close":8163.4399},{"date":"2023-12-11","close":8178.1646},{"date":"2023-12-12","close":8227.2549},{"date":"2023-12-13","close":8148.7134},{"date":"2023-12-14","close":8325.4307},{"date":"2023-12-15","close":8457.9717},{"date":"2023-12-18","close":8477.6074},{"date":"2023-12-19","close":8453.0625},{"date":"2023-12-20","close":8565.9668},{"date":"2023-12-21","close":8477.6074},{"date":"2023-12-22","close":8511.9678},{"date":"2023-12-26","close":8511.9678},{"date":"2023-12-27","close":8536.5127},{"date":"2023-12-28","close":8698.5059},{"date":"2024-01-02","close":8718.1416},{"date":"2024-01-03","close":8472.6982},{"date":"2024-01-04","close":8408.8828},{"date":"2024-01-05","close":8379.4307},{"date":"2024-01-08","close":8369.6113},{"date":"2024-01-09","close":8413.792},{"date":"2024-01-10","close":8286.1611},{"date":"2024-01-11","close":8354.8867},{"date":"2024-01-12","close":8217.4375},{"date":"2024-01-15","close":8187.9844},{"date":"2024-01-16","close":8158.5308},{"date":"2024-01-17","close":7903.27},{"date":"2024-01-18","close":7935.0},{"date":"2024-01-19","close":7976.9028},{"date":"2024-01-22","close":7976.9028},{"date":"2024-01-23","close":7986.7202},{"date":"2024-01-24","close":8055.4448},{"date":"2024-01-25","close":7942.5405},{"date":"2024-01-26","close":8055.4448},{"date":"2024-01-29","close":8114.3506},{"date":"2024-01-30","close":8089.8062},{"date":"2024-01-31","close":8045.627},{"date":"2024-02-01","close":8173.2573},{"date":"2024-02-02","close":8448.1533},{"date":"2024-02-05","close":8345.0674},{"date":"2024-02-06","close":8291.0684},{"date":"2024-02-07","close":8389.2471},{"date":"2024-02-08","close":8477.6074},{"date":"2024-02-13","close":8615.0547},{"date":"2024-02-14","close":8536.5127},{"date":"2024-02-15","close":8575.7852},{"date":"2024-02-16","close":8688.6885},{"date":"2024-02-19","close":8845.7705},{"date":"2024-02-20","close":8708.3232},{"date":"2024-02-21","close":8698.5059},{"date":"2024-02-22","close":8781.957},{"date":"2024-02-23","close":8850.6807},{"date":"2024-02-26","close":8757.4111},{"date":"2024-02-27","close":8565.9668},{"date":"2024-02-28","close":8703.415},{"date":"2024-02-29","close":8644.5088},{"date":"2024-03-04","close":8801.5918},{"date":"2024-03-05","close":8727.958},{"date":"2024-03-06","close":8708.3232},{"date":"2024-03-07","close":8801.5918},{"date":"2024-03-08","close":8958.6738},{"date":"2024-03-11","close":8875.2256},{"date":"2024-03-12","close":8997.9473},{"date":"2024-03-13","close":9032.3096},{"date":"2024-03-14","close":9032.3096},{"date":"2024-03-15","close":8939.04},{"date":"2024-03-18","close":8943.9482},{"date":"2024-03-19","close":8835.9531},{"date":"2024-03-20","close":8816.3193},{"date":"2024-03-21","close":9096.123},{"date":"2024-03-22","close":9155.0303},{"date":"2024-03-25","close":9155.0303},{"date":"2024-03-26","close":9194.3008},{"date":"2024-03-27","close":9199.21},{"date":"2024-03-28","close":9184.4824},{"date":"2024-03-29","close":9130.4854},{"date":"2024-04-01","close":9164.8467},{"date":"2024-04-02","close":9105.9414},{"date":"2024-04-03","close":8855.5889},{"date":"2024-04-04","close":9042.127},{"date":"2024-04-05","close":8904.6777},{"date":"2024-04-08","close":8875.2256},{"date":"2024-04-09","close":8894.8604},{"date":"2024-04-11","close":8796.6836},{"date":"2024-04-12","close":8791.7744},{"date":"2024-04-15","close":8747.5938},{"date":"2024-04-16","close":8536.5127},{"date":"2024-04-17","close":8536.5127},{"date":"2024-04-18","close":8654.3262},{"date":"2024-04-19","close":8433.4268},{"date":"2024-04-22","close":8659.2344},{"date":"2024-04-23","close":8644.5088},{"date":"2024-04-24","close":8816.3193},{"date":"2024-04-25","close":8649.417},{"date":"2024-04-26","close":8816.3193},{"date":"2024-04-29","close":8910.4258},{"date":"2024-04-30","close":8930.2373},{"date":"2024-05-02","close":8890.6133},{"date":"2024-05-03","close":8910.4258},{"date":"2024-05-07","close":9019.3916},{"date":"2024-05-08","close":9054.0615},{"date":"2024-05-09","close":8955.0029},{"date":"2024-05-10","close":9083.7793},{"date":"2024-05-13","close":9113.499},{"date":"2024-05-14","close":9143.2148},{"date":"2024-05-16","close":9306.6641},{"date":"2024-05-17","close":9207.6035},{"date":"2024-05-20","close":9187.792},{"date":"2024-05-21","close":9177.8867},{"date":"2024-05-22","close":9227.418},{"date":"2024-05-23","close":9197.6982},{"date":"2024-05-24","close":9098.6387},{"date":"2024-05-27","close":9237.3232},{"date":"2024-05-28","close":9212.5576},{"date":"2024-05-29","close":9133.3105},{"date":"2024-05-30","close":8969.8604},{"date":"2024-05-31","close":8935.1895},{"date":"2024-06-03","close":8969.8604},{"date":"2024-06-04","close":8925.2832},{"date":"2024-06-05","close":8979.7666},{"date":"2024-06-07","close":9202.6523},{"date":"2024-06-10","close":9177.8867},{"date":"2024-06-11","close":9182.8398},{"date":"2024-06-12","close":9252.1797},{"date":"2024-06-13","close":9415.6299},{"date":"2024-06-14","close":9311.6172},{"date":"2024-06-17","close":9247.2285},{"date":"2024-06-18","close":9356.1943},{"date":"2024-06-19","close":9410.6758},{"date":"2024-06-20","close":9544.4072},{"date":"2024-06-21","close":9445.3477},{"date":"2024-06-24","close":9356.1943},{"date":"2024-06-25","close":9366.0986},{"date":"2024-06-26","close":9499.8301},{"date":"2024-06-27","close":9415.6299},{"date":"2024-06-28","close":9465.1602},{"date":"2024-07-01","close":9509.7363},{"date":"2024-07-02","close":9455.2539},{"date":"2024-07-03","close":9628.6084},{"date":"2024-07-04","close":9633.5615},{"date":"2024-07-05","close":9841.5859},{"date":"2024-07-08","close":9767.292},{"date":"2024-07-09","close":9831.6807},{"date":"2024-07-10","close":9811.8691},{"date":"2024-07-11","close":9910.9287},{"date":"2024-07-12","close":9801.9629},{"date":"2024-07-15","close":9712.8086},{"date":"2024-07-16","close":9712.8086},{"date":"2024-07-17","close":9574.126},{"date":"2024-07-18","close":9395.8184},{"date":"2024-07-19","close":9341.335},{"date":"2024-07-22","close":9291.8057},{"date":"2024-07-23","close":9247.2285},{"date":"2024-07-24","close":9222.4639},{"date":"2024-07-25","close":9024.3438},{"date":"2024-07-26","close":9103.5918},{"date":"2024-07-29","close":9182.8398},{"date":"2024-07-30","close":9063.9678},{"date":"2024-07-31","close":9113.499},{"date":"2024-08-01","close":9172.9326},{"date":"2024-08-02","close":8732.1172},{"date":"2024-08-05","close":7929.7339},{"date":"2024-08-06","close":8370.5488},{"date":"2024-08-07","close":8385.4082},{"date":"2024-08-08","close":8301.208},{"date":"2024-08-09","close":8420.0791},{"date":"2024-08-12","close":8568.6699},{"date":"2024-08-13","close":8588.4805},{"date":"2024-08-14","close":8717.2578},{"date":"2024-08-16","close":8945.0957},{"date":"2024-08-19","close":8870.8008},{"date":"2024-08-20","close":9009.4854},{"date":"2024-08-21","close":8974.8145},{"date":"2024-08-22","close":8999.5801},{"date":"2024-08-23","close":8999.5801},{"date":"2024-08-26","close":9019.3916},{"date":"2024-08-27","close":8994.0},{"date":"2024-08-28","close":8860.8955},{"date":"2024-08-29","close":8875.7549},{"date":"2024-08-30","close":8890.6133},{"date":"2024-09-02","close":8885.6611},{"date":"2024-09-03","close":8979.7666},{"date":"2024-09-04","close":8613.2461},{"date":"2024-09-05","close":8608.293},{"date":"2024-09-06","close":8519.1396},{"date":"2024-09-09","close":8514.1855},{"date":"2024-09-10","close":8459.7041},{"date":"2024-09-11","close":8439.8916},{"date":"2024-09-12","close":8746.9766},{"date":"2024-09-13","close":8727.165},{"date":"2024-09-19","close":8603.3398},{"date":"2024-09-20","close":8821.2715},{"date":"2024-09-23","close":8915.377},{"date":"2024-09-24","close":8964.9082},{"date":"2024-09-25","close":8940.1426},{"date":"2024-09-26","close":9237.3232},{"date":"2024-09-27","close":9291.8057},{"date":"2024-09-30","close":9063.9678},{"date":"2024-10-02","close":8950.0488},{"date":"2024-10-04","close":9009.4854},{"date":"2024-10-07","close":9172.9326},{"date":"2024-10-08","close":9133.3105},{"date":"2024-10-10","close":9252.1797},{"date":"2024-10-11","close":9207.6035},{"date":"2024-10-14","close":9271.9941},{"date":"2024-10-15","close":9321.5225},{"date":"2024-10-16","close":9257.1338},{"date":"2024-10-17","close":9257.1338},{"date":"2024-10-18","close":9163.0264},{"date":"2024-10-21","close":9281.8994},{"date":"2024-10-22","close":9113.499},{"date":"2024-10-23","close":9286.8516},{"date":"2024-10-24","close":9291.8057},{"date":"2024-10-25","close":9361.1475},{"date":"2024-10-28","close":9380.959},{"date":"2024-10-29","close":9301.7109},{"date":"2024-10-30","close":9193.0},{"date":"2024-10-31","close":8974.4658},{"date":"2024-11-01","close":8924.8818},{"date":"2024-11-04","close":9157.9209},{"date":"2024-11-05","close":9188.0},{"date":"2024-11-06","close":9098.4219},{"date":"2024-11-07","close":9068.6729},{"date":"2024-11-08","close":9063.7139},{"date":"2024-11-11","close":8954.6328},{"date":"2024-11-12","close":8810.8418},{"date":"2024-11-13","close":8632.3447},{"date":"2024-11-14","close":8468.7227},{"date":"2024-11-15","close":8434.0146},{"date":"2024-11-18","close":8533.1797},{"date":"2024-11-19","close":8538.1377},{"date":"2024-11-20","close":8672.0117},{"date":"2024-11-21","close":8662.0947},{"date":"2024-11-22","close":8771.1768},{"date":"2024-11-25","close":8914.9668},{"date":"2024-11-26","close":8840.5918},{"date":"2024-11-27","close":8766.2178},{"date":"2024-11-28","close":8706.7188},{"date":"2024-11-29","close":8617.4707},{"date":"2024-12-02","close":8632.3447},{"date":"2024-12-03","close":8786.0518},{"date":"2024-12-04","close":8622.4277},{"date":"2024-12-05","close":8607.5537},{"date":"2024-12-06","close":8533.1797},{"date":"2024-12-09","close":8334.8496},{"date":"2024-12-10","close":8458.8057},{"date":"2024-12-11","close":8607.5537},{"date":"2024-12-12","close":8721.5928},{"date":"2024-12-13","close":8667.0527},{"date":"2024-12-16","close":8736.4688},{"date":"2024-12-17","close":8706.7188},{"date":"2024-12-18","close":8711.6768},{"date":"2024-12-19","close":8562.9297},{"date":"2024-12-20","close":8354.6826},{"date":"2024-12-23","close":8443.9307},{"date":"2024-12-24","close":8389.3896},{"date":"2024-12-26","close":8359.6396},{"date":"2024-12-27","close":8389.3896},{"date":"2024-12-30","close":8344.7656},{"date":"2025-01-02","close":8260.4736},{"date":"2025-01-03","close":8523.2627},{"date":"2025-01-06","close":8781.0928},{"date":"2025-01-07","close":8795.9688},{"date":"2025-01-08","close":8845.5498},{"date":"2025-01-09","close":8910.0088},{"date":"2025-01-10","close":8865.3838},{"date":"2025-01-13","close":8741.4268},{"date":"2025-01-14","close":8761.2598},{"date":"2025-01-15","close":8791.0098},{"date":"2025-01-16","close":8974.4658},{"date":"2025-01-17","close":9029.0068},{"date":"2025-01-20","close":8999.2568},{"date":"2025-01-21","close":9019.0898},{"date":"2025-01-22","close":9192.6299},{"date":"2025-01-23","close":9073.6309},{"date":"2025-01-24","close":9128.1719},{"date":"2025-01-31","close":8959.5898},{"date":"2025-02-03","close":8716.6357},{"date":"2025-02-04","close":8736.4688},{"date":"2025-02-05","close":8934.7988},{"date":"2025-02-06","close":8964.5488},{"date":"2025-02-07","close":8929.8408},{"date":"2025-02-10","close":8860.4248},{"date":"2025-02-11","close":8895.1338},{"date":"2025-02-12","close":8885.2168},{"date":"2025-02-13","close":8934.7988},{"date":"2025-02-14","close":9033.9648},{"date":"2025-02-17","close":9103.3799},{"date":"2025-02-18","close":9083.5469},{"date":"2025-02-19","close":9247.1709},{"date":"2025-02-20","close":9162.8789},{"date":"2025-02-21","close":9182.7119},{"date":"2025-02-24","close":9103.3799},{"date":"2025-02-25","close":9068.6729},{"date":"2025-02-26","close":9128.1719},{"date":"2025-02-27","close":9078.5889},{"date":"2025-02-28","close":8721.5928},{"date":"2025-03-04","close":8627.3867},{"date":"2025-03-05","close":8686.8857},{"date":"2025-03-06","close":8761.2598},{"date":"2025-03-07","close":8751.3438},{"date":"2025-03-10","close":8726.5518},{"date":"2025-03-11","close":8503.4297},{"date":"2025-03-12","close":8820.7588},{"date":"2025-03-13","close":8825.7168},{"date":"2025-03-14","close":8776.1357},{"date":"2025-03-17","close":8845.5498},{"date":"2025-03-18","close":8855.4668},{"date":"2025-03-19","close":8890.1748},{"date":"2025-03-20","close":8934.7988},{"date":"2025-03-21","close":9004.2148},{"date":"2025-03-24","close":8954.6328},{"date":"2025-03-25","close":8929.8408},{"date":"2025-03-26","close":8984.3818},{"date":"2025-03-27","close":8815.8008},{"date":"2025-03-28","close":8647.2197},{"date":"2025-03-31","close":8374.5146},{"date":"2025-04-01","close":8557.9707},{"date":"2025-04-02","close":8483.5967},{"date":"2025-04-03","close":8334.8496},{"date":"2025-04-04","close":8245.6006},{"date":"2025-04-07","close":7749.7734},{"date":"2025-04-08","close":7690.2739},{"date":"2025-04-09","close":7521.6929},{"date":"2025-04-10","close":7999.6694},{"date":"2025-04-11","close":7933.2295},{"date":"2025-04-14","close":8042.3115},{"date":"2025-04-15","close":8091.894},{"date":"2025-04-16","close":8032.3945},{"date":"2025-04-17","close":8022.478},{"date":"2025-04-18","close":8116.6846},{"date":"2025-04-21","close":8186.1006},{"date":"2025-04-22","close":8156.3511},{"date":"2025-04-23","close":8300.1406},{"date":"2025-04-24","close":8265.4326},{"date":"2025-04-25","close":8374.5146},{"date":"2025-04-28","close":8359.6396},{"date":"2025-04-29","close":8424.4434},{"date":"2025-04-30","close":8399.5195},{"date":"2025-05-02","close":8489.2471},{"date":"2025-05-07","close":8569.0049},{"date":"2025-05-08","close":8564.0195},{"date":"2025-05-09","close":8509.1865},{"date":"2025-05-12","close":8613.8691},{"date":"2025-05-13","close":8678.6719},{"date":"2025-05-14","close":8753.4453},{"date":"2025-05-15","close":8753.4453},{"date":"2025-05-16","close":8783.3545},{"date":"2025-05-19","close":8743.4756},{"date":"2025-05-20","close":8743.4756},{"date":"2025-05-21","close":8798.3096},{"date":"2025-05-22","close":8728.5215},{"date":"2025-05-23","close":8798.3096},{"date":"2025-05-26","close":8962.8105},{"date":"2025-05-27","close":8937.8857},{"date":"2025-05-28","close":9072.4775},{"date":"2025-05-29","close":9271.873},{"date":"2025-05-30","close":9142.2656},{"date":"2025-06-02","close":9052.5381},{"date":"2025-06-04","close":9406.4648},{"date":"2025-06-05","close":9585.9199},{"date":"2025-06-09","close":9775.3447},{"date":"2025-06-10","close":9845.1338},{"date":"2025-06-11","close":9994.6797},{"date":"2025-06-12","close":9964.7715},{"date":"2025-06-13","close":9934.8613},{"date":"2025-06-16","close":10223.9844},{"date":"2025-06-17","close":10228.9688},{"date":"2025-06-18","close":10338.6367},{"date":"2025-06-19","close":10353.5908},{"date":"2025-06-20","close":10577.9102},{"date":"2025-06-23","close":10787.2754},{"date":"2025-06-24","close":11136.2168},{"date":"2025-06-25","close":11201.0205},{"date":"2025-06-26","close":11151.1719},{"date":"2025-06-27","close":10981.6865},{"date":"2025-06-30","close":11206.0059},{"date":"2025-07-01","close":11166.126},{"date":"2025-07-02","close":11026.5498},{"date":"2025-07-03","close":11171.1113},{"date":"2025-07-04","close":11001.625},{"date":"2025-07-07","close":11041.5039},{"date":"2025-07-08","close":11370.5059},{"date":"2025-07-09","close":11340.5967},{"date":"2025-07-10","close":11549.9619},{"date":"2025-07-11","close":11535.0078},{"date":"2025-07-14","close":11649.6592},{"date":"2025-07-15","close":11754.3418},{"date":"2025-07-16","close":11539.9922},{"date":"2025-07-17","close":11280.7783},{"date":"2025-07-18","close":11265.8242},{"date":"2025-07-21","close":11345.5811},{"date":"2025-07-22","close":11156.1572},{"date":"2025-07-23","close":11265.8242},{"date":"2025-07-24","close":11300.7188},{"date":"2025-07-25","close":11335.6113},{"date":"2025-07-28","close":11086.3682},{"date":"2025-07-29","close":11131.2324},{"date":"2025-07-30","close":11245.8848},{"date":"2025-07-31","close":11230.9297},{"date":"2025-08-01","close":10752.3809},{"date":"2025-08-04","close":10911.8975},{"date":"2025-08-05","close":11096.3379},{"date":"2025-08-06","close":11096.3379},{"date":"2025-08-07","close":11131.2324},{"date":"2025-08-08","close":11051.4736},{"date":"2025-08-11","close":11176.0957},{"date":"2025-08-12","close":11141.2021},{"date":"2025-08-13","close":11280.7783},{"date":"2025-08-14","close":11265.8242},{"date":"2025-08-18","close":11051.4736},{"date":"2025-08-19","close":10971.7158},{"date":"2025-08-20","close":10697.5479},{"date":"2025-08-21","close":10752.3809},{"date":"2025-08-22","close":10797.2451},{"date":"2025-08-25","close":11026.5488},{"date":"2025-08-26","close":10916.8818},{"date":"2025-08-27","close":10886.9727},{"date":"2025-08-28","close":11081.3828},{"date":"2025-08-29","close":10971.7158},{"date":"2025-09-01","close":10727.457},{"date":"2025-09-02","close":10832.1396},{"date":"2025-09-03","close":10926.8516},{"date":"2025-09-04","close":10966.7314},{"date":"2025-09-05","close":11096.3379},{"date":"2025-09-08","close":11101.3232},{"date":"2025-09-09","close":11320.6582},{"date":"2025-09-10","close":11654.6436},{"date":"2025-09-11","close":11749.3574},{"date":"2025-09-12","close":12068.3896},{"date":"2025-09-15","close":12098.2979},{"date":"2025-09-16","close":12372.4668},{"date":"2025-09-17","close":12138.1777},{"date":"2025-09-18","close":12367.4824},{"date":"2025-09-19","close":12422.3154},{"date":"2025-09-22","close":12392.4062},{"date":"2025-09-23","close":12536.9678},{"date":"2025-09-24","close":12397.3906},{"date":"2025-09-25","close":12422.3154},{"date":"2025-09-26","close":12113.2529},{"date":"2025-09-29","close":12392.4062},{"date":"2025-09-30","close":12302.6787},{"date":"2025-10-01","close":12402.376},{"date":"2025-10-02","close":13000.5605},{"date":"2025-10-10","close":13349.5029},{"date":"2025-10-13","close":13204.9414},{"date":"2025-10-14","close":13135.1533},{"date":"2025-10-15","close":13518.9883},{"date":"2025-10-16","close":13987.5674},{"date":"2025-10-17","close":14117.1738},{"date":"2025-10-20","close":14441.1914},{"date":"2025-10-21","close":14416.2666},{"date":"2025-10-22","close":14476.085},{"date":"2025-10-23","close":14386.3574},{"date":"2025-10-24","close":14969.5889},{"date":"2025-10-27","close":15428.1973},{"date":"2025-10-28","close":15263.6963},{"date":"2025-10-29","close":15822.002},{"date":"2025-10-30","close":15772.0898},{"date":"2025-10-31","close":15747.1348},{"date":"2025-11-03","close":16430.9238},{"date":"2025-11-04","close":16166.3926},{"date":"2025-11-05","close":15846.958},{"date":"2025-11-06","close":16106.498},{"date":"2025-11-07","close":15826.9932},{"date":"2025-11-10","close":16326.1094},{"date":"2025-11-11","close":16381.0127},{"date":"2025-11-12","close":16625.5801},{"date":"2025-11-13","close":16920.0586},{"date":"2025-11-14","close":15926.8164},{"date":"2025-11-17","close":16346.0742},{"date":"2025-11-18","close":15622.3555},{"date":"2025-11-19","close":15487.5938},{"date":"2025-11-20","close":15807.0283},{"date":"2025-11-21","close":15023.415},{"date":"2025-11-24","close":14913.6094},{"date":"2025-11-25","close":15013.4326},{"date":"2025-11-26","close":15412.7266},{"date":"2025-11-27","close":15467.6289},{"date":"2025-11-28","close":15292.9385},{"date":"2025-12-01","close":15357.8232},{"date":"2025-12-02","close":15617.3643},{"date":"2025-12-03","close":15822.002},{"date":"2025-12-04","close":15552.4785},{"date":"2025-12-05","close":15747.1348},{"date":"2025-12-08","close":15906.8516},{"date":"2025-12-09","close":15956.7637},{"date":"2025-12-10","close":15961.7549},{"date":"2025-12-11","close":15846.958},{"date":"2025-12-12","close":16026.6396},{"date":"2025-12-15","close":15762.1074},{"date":"2025-12-16","close":15367.8057},{"date":"2025-12-17","close":15487.5938},{"date":"2025-12-18","close":15317.8936},{"date":"2025-12-19","close":15432.6904},{"date":"2025-12-22","close":15707.2051},{"date":"2025-12-23","close":15682.249},{"date":"2025-12-24","close":15727.1699},{"date":"2025-12-26","close":15642.3203},{"date":"2025-12-29","close":15996.6924},{"date":"2025-12-30","close":16081.543},{"date":"2026-01-02","close":16435.916},{"date":"2026-01-05","close":16860.1641},{"date":"2026-01-06","close":17229.5117},{"date":"2026-01-07","close":17154.6445},{"date":"2026-01-08","close":17419.1758},{"date":"2026-01-09","close":17269.4414},{"date":"2026-01-12","close":17518.998},{"date":"2026-01-13","close":17698.6816},{"date":"2026-01-14","close":17753.584},{"date":"2026-01-15","close":17783.5312},{"date":"2026-01-16","close":18053.0547},{"date":"2026-01-19","close":18097.9746},{"date":"2026-01-20","close":18102.9648},{"date":"2026-01-21","close":17928.2754},{"date":"2026-01-22","close":18232.7363},{"date":"2026-01-23","close":18477.3027},{"date":"2026-01-26","close":18267.6738},{"date":"2026-01-27","close":18886.5781},{"date":"2026-01-28","close":19260.916},{"date":"2026-01-29","close":19585.3418},{"date":"2026-01-30","close":19670.1914},{"date":"2026-02-02","close":18602.082},{"date":"2026-02-03","close":19760.0332},{"date":"2026-02-04","close":20154.3359},{"date":"2026-02-05","close":19290.8633},{"date":"2026-02-06","close":19171.0762},{"date":"2026-02-09","close":20054.5117},{"date":"2026-02-10","close":20164.3184},{"date":"2026-02-11","close":20348.9902},{"date":"2026-02-12","close":20758.2676},{"date":"2026-02-13","close":20678.4082},{"date":"2026-02-19","close":20977.8789},{"date":"2026-02-20","close":21761.4922},{"date":"2026-02-23","close":21741.5273},{"date":"2026-02-24","close":22275.582},{"date":"2026-02-25","close":22699.832},{"date":"2026-02-26","close":23413.5684},{"date":"2026-02-27","close":22964.3633},{"date":"2026-03-03","close":21172.5332},{"date":"2026-03-04","close":18647.002},{"date":"2026-03-05","close":20538.6562},{"date":"2026-03-06","close":20423.8594},{"date":"2026-03-09","close":19136.1367},{"date":"2026-03-10","close":20224.2109},{"date":"2026-03-11","close":20508.709},{"date":"2026-03-12","close":20279.1152},{"date":"2026-03-13","close":19974.6543},{"date":"2026-03-16","close":20324.0352},{"date":"2026-03-17","close":20623.5059},{"date":"2026-03-18","close":21566.8359},{"date":"2026-03-19","close":21167.543},{"date":"2026-03-20","close":21267.3652},{"date":"2026-03-23","close":19755.043},{"date":"2026-03-24","close":20493.7344},{"date":"2026-03-25","close":20932.957},{"date":"2026-03-26","close":20264.1406},{"date":"2026-03-27","close":20109.4141},{"date":"2026-03-30","close":19445.5898},{"date":"2026-03-31","close":18607.0742},{"date":"2026-04-01","close":20084.459},{"date":"2026-04-02","close":18961.4473},{"date":"2026-04-03","close":19460.5625},{"date":"2026-04-06","close":19620.2812},{"date":"2026-04-07","close":19869.8398},{"date":"2026-04-08","close":21481.9863},{"date":"2026-04-09","close":21142.5859},{"date":"2026-04-10","close":21526.9062},{"date":"2026-04-13","close":21496.959},{"date":"2026-04-14","close":22285.5645},{"date":"2026-04-15","close":22809.6367},{"date":"2026-04-16","close":23203.9395},{"date":"2026-04-17","close":23208.9297},{"date":"2026-04-20","close":23493.4277},{"date":"2026-04-21","close":24351.9082},{"date":"2026-04-22","close":24311.9785},{"date":"2026-04-23","close":24366.8809},{"date":"2026-04-24","close":24676.334},{"date":"2026-04-27","close":25135.5215},{"date":"2026-04-28","close":25430.0},{"date":"2026-04-29","close":25480.0},{"date":"2026-04-30","close":25300.0},{"date":"2026-05-04","close":26970.0},{"date":"2026-05-06","close":28280.0},{"date":"2026-05-07","close":28945.0},{"date":"2026-05-08","close":29105.0},{"date":"2026-05-11","close":30455.0},{"date":"2026-05-12","close":29810.0},{"date":"2026-05-13","close":30655.0},{"date":"2026-05-14","close":30725.0},{"date":"2026-05-15","close":28835.0},{"date":"2026-05-18","close":29195.0},{"date":"2026-05-19","close":27935.0},{"date":"2026-05-20","close":27655.0},{"date":"2026-05-21","close":30490.0},{"date":"2026-05-22","close":30865.0},{"date":"2026-05-26","close":31975.0},{"date":"2026-05-27","close":33215.0},{"date":"2026-05-28","close":33285.0},{"date":"2026-05-29","close":34550.0},{"date":"2026-06-01","close":35340.0},{"date":"2026-06-02","close":34785.0},{"date":"2026-06-04","close":34365.0},{"date":"2026-06-05","close":32645.0},{"date":"2026-06-08","close":30020.0},{"date":"2026-06-09","close":32755.0},{"date":"2026-06-10","close":30900.0},{"date":"2026-06-11","close":31025.0},{"date":"2026-06-12","close":32555.0},{"date":"2026-06-15","close":34555.0},{"date":"2026-06-16","close":35350.0},{"date":"2026-06-17","close":35930.0},{"date":"2026-06-18","close":36655.0},{"date":"2026-06-19","close":37235.0},{"date":"2026-06-22","close":38135.0},{"date":"2026-06-23","close":34980.0},{"date":"2026-06-24","close":34650.0},{"date":"2026-06-25","close":37070.0},{"date":"2026-06-26","close":34725.0},{"date":"2026-06-29","close":35240.0},{"date":"2026-06-30","close":35675.0},{"date":"2026-07-01","close":35190.0},{"date":"2026-07-02","close":32760.0},{"date":"2026-07-03","close":34110.0},{"date":"2026-07-06","close":33080.0},{"date":"2026-07-07","close":31380.0},{"date":"2026-07-08","close":30050.0},{"date":"2026-07-09","close":30160.0},{"date":"2026-07-10","close":31515.0},{"date":"2026-07-13","close":28440.0},{"date":"2026-07-14","close":28545.0},{"date":"2026-07-15","close":30655.0},{"date":"2026-07-16","close":28560.0},{"date":"2026-07-20","close":27260.0},{"date":"2026-07-21","close":28325.0},{"date":"2026-07-22","close":28690.0},{"date":"2026-07-23","close":29525.0},{"date":"2026-07-24","close":28255.0},{"date":"2026-07-27","close":28245.0},{"date":"2026-07-28","close":25295.0},{"date":"2026-07-29","close":23420.0},{"date":"2026-07-30","close":23225.0},{"date":"2026-07-31","close":27200.0},{"date":"2026-08-03","close":25970.0},{"date":"2026-08-04","close":26600.0},{"date":"2026-08-05","close":28070.0},{"date":"2026-08-06","close":26795.0},{"date":"2026-08-07","close":26625.0},{"date":"2026-08-10","close":26605.0},{"date":"2026-08-11","close":26500.0},{"date":"2026-08-12","close":27400.0},{"date":"2026-08-13","close":28375.0},{"date":"2026-08-14","close":29260.0},{"date":"2026-08-18","close":28575.0},{"date":"2026-08-19","close":27055.0},{"date":"2026-08-20","close":28240.0},{"date":"2026-08-21","close":28455.0},{"date":"2026-08-24","close":28105.0},{"date":"2026-08-25","close":28190.0},{"date":"2026-08-26","close":28620.0},{"date":"2026-08-27","close":28920.0},{"date":"2026-08-28","close":28600.0},{"date":"2026-08-31","close":28780.0},{"date":"2026-09-01","close":29160.0},{"date":"2026-09-02","close":27710.0},{"date":"2026-09-03","close":27885.0},{"date":"2026-09-04","close":28260.0},{"date":"2026-09-07","close":29630.0},{"date":"2026-09-08","close":29295.0},{"date":"2026-09-09","close":30060.0},{"date":"2026-09-10","close":29605.0},{"date":"2026-09-11","close":29455.0},{"date":"2026-09-14","close":28465.0},{"date":"2026-09-15","close":28055.0},{"date":"2026-09-16","close":28365.0},{"date":"2026-09-17","close":28270.0},{"date":"2026-09-18","close":29035.0},{"date":"2026-09-21","close":29430.0},{"date":"2026-09-22","close":29460.0},{"date":"2026-09-23","close":29500.0},{"date":"2026-09-28","close":29105.0},{"date":"2026-09-29","close":28935.0},{"date":"2026-09-30","close":28990.0},{"date":"2026-10-01","close":29200.0},{"date":"2026-10-02","close":29505.0},{"date":"2026-10-06","close":29500.0},{"date":"2026-10-07","close":28885.0},{"date":"2026-10-08","close":28275.0},{"date":"2026-10-12","close":27005.0},{"date":"2026-10-13","close":25430.0},{"date":"2026-10-14","close":25445.0},{"date":"2026-10-15","close":23165.0},{"date":"2026-10-16","close":23755.0},{"date":"2026-10-19","close":24400.0},{"date":"2026-10-20","close":23505.0},{"date":"2026-10-21","close":23865.0},{"date":"2026-10-22","close":23105.0},{"date":"2026-10-23","close":22710.0}],"chart_data":[{"date":"2024-10-23","open":9296,"high":9296,"low":9287,"close":9287,"volume":4},{"date":"2024-10-24","open":9268,"high":9321,"low":9213,"close":9292,"volume":2467},{"date":"2024-10-25","open":9406,"high":9514,"low":9361,"close":9361,"volume":1465},{"date":"2024-10-28","open":9381,"high":9406,"low":9346,"close":9381,"volume":20},{"date":"2024-10-29","open":9371,"high":9371,"low":9302,"close":9302,"volume":13},{"date":"2024-10-30","open":9283,"high":9283,"low":9183,"close":9193,"volume":1590},{"date":"2024-10-31","open":9054,"high":9054,"low":8974,"close":8974,"volume":332},{"date":"2024-11-01","open":8911,"high":8945,"low":8886,"close":8925,"volume":173},{"date":"2024-11-04","open":9054,"high":9158,"low":9054,"close":9158,"volume":504},{"date":"2024-11-05","open":9114,"high":9188,"low":9114,"close":9188,"volume":11},{"date":"2024-11-06","open":9187,"high":9187,"low":9063,"close":9098,"volume":171},{"date":"2024-11-07","open":9163,"high":9316,"low":9014,"close":9069,"volume":1543},{"date":"2024-11-08","open":9113,"high":9113,"low":9064,"close":9064,"volume":694},{"date":"2024-11-11","open":9005,"high":9005,"low":8925,"close":8955,"volume":731},{"date":"2024-11-12","open":8896,"high":8906,"low":8811,"close":8811,"volume":376},{"date":"2024-11-13","open":8810,"high":8810,"low":8632,"close":8632,"volume":896},{"date":"2024-11-14","open":8632,"high":8632,"low":8469,"close":8469,"volume":5107},{"date":"2024-11-15","open":8474,"high":8474,"low":8434,"close":8434,"volume":419},{"date":"2024-11-18","open":8577,"high":9053,"low":8513,"close":8533,"volume":96326},{"date":"2024-11-19","open":8538,"high":8538,"low":8538,"close":8538,"volume":0},{"date":"2024-11-20","open":8622,"high":8672,"low":8622,"close":8672,"volume":848},{"date":"2024-11-21","open":8672,"high":8672,"low":8662,"close":8662,"volume":3},{"date":"2024-11-22","open":8771,"high":8771,"low":8771,"close":8771,"volume":41},{"date":"2024-11-25","open":8905,"high":8924,"low":8905,"close":8915,"volume":2954},{"date":"2024-11-26","open":8831,"high":8841,"low":8806,"close":8841,"volume":21},{"date":"2024-11-27","open":8816,"high":8816,"low":8766,"close":8766,"volume":9},{"date":"2024-11-28","open":8717,"high":8717,"low":8688,"close":8707,"volume":16},{"date":"2024-11-29","open":8602,"high":8617,"low":8539,"close":8617,"volume":32},{"date":"2024-12-02","open":8632,"high":8632,"low":8617,"close":8632,"volume":12},{"date":"2024-12-03","open":8781,"high":8786,"low":8781,"close":8786,"volume":170},{"date":"2024-12-04","open":8711,"high":8711,"low":8622,"close":8622,"volume":5},{"date":"2024-12-05","open":8608,"high":8608,"low":8608,"close":8608,"volume":5},{"date":"2024-12-06","open":8632,"high":8632,"low":8533,"close":8533,"volume":338},{"date":"2024-12-09","open":8449,"high":8449,"low":8335,"close":8335,"volume":5499},{"date":"2024-12-10","open":8459,"high":8459,"low":8459,"close":8459,"volume":5032},{"date":"2024-12-11","open":8474,"high":8608,"low":8474,"close":8608,"volume":402},{"date":"2024-12-12","open":8668,"high":8722,"low":8623,"close":8722,"volume":291},{"date":"2024-12-13","open":8667,"high":8667,"low":8667,"close":8667,"volume":1},{"date":"2024-12-16","open":8776,"high":8776,"low":8731,"close":8736,"volume":186},{"date":"2024-12-17","open":8707,"high":8707,"low":8707,"close":8707,"volume":386},{"date":"2024-12-18","open":8707,"high":8712,"low":8707,"close":8712,"volume":17},{"date":"2024-12-19","open":8539,"high":8578,"low":8539,"close":8563,"volume":14},{"date":"2024-12-20","open":8429,"high":8434,"low":8340,"close":8355,"volume":5502},{"date":"2024-12-23","open":8404,"high":8464,"low":8404,"close":8444,"volume":3041},{"date":"2024-12-24","open":8484,"high":8484,"low":8389,"close":8389,"volume":10188},{"date":"2024-12-26","open":8414,"high":8448,"low":8360,"close":8360,"volume":9235},{"date":"2024-12-27","open":8330,"high":8389,"low":8316,"close":8389,"volume":151},{"date":"2024-12-30","open":8360,"high":8399,"low":8345,"close":8345,"volume":155},{"date":"2025-01-02","open":8320,"high":8320,"low":8255,"close":8260,"volume":2565},{"date":"2025-01-03","open":8513,"high":8538,"low":8513,"close":8523,"volume":380},{"date":"2025-01-06","open":8608,"high":8791,"low":8588,"close":8781,"volume":16672},{"date":"2025-01-07","open":8811,"high":8811,"low":8796,"close":8796,"volume":146},{"date":"2025-01-08","open":8796,"high":8880,"low":8796,"close":8846,"volume":134},{"date":"2025-01-09","open":8910,"high":8910,"low":8910,"close":8910,"volume":0},{"date":"2025-01-10","open":8979,"high":8979,"low":8865,"close":8865,"volume":20},{"date":"2025-01-13","open":8846,"high":8846,"low":8741,"close":8741,"volume":93},{"date":"2025-01-14","open":8761,"high":8761,"low":8761,"close":8761,"volume":0},{"date":"2025-01-15","open":8791,"high":8791,"low":8791,"close":8791,"volume":50},{"date":"2025-01-16","open":8989,"high":8994,"low":8969,"close":8974,"volume":596},{"date":"2025-01-17","open":9019,"high":9049,"low":9009,"close":9029,"volume":98896},{"date":"2025-01-20","open":9014,"high":9014,"low":8999,"close":8999,"volume":186245},{"date":"2025-01-21","open":9069,"high":9069,"low":9019,"close":9019,"volume":61},{"date":"2025-01-22","open":9143,"high":9218,"low":9143,"close":9193,"volume":10156},{"date":"2025-01-23","open":9128,"high":9128,"low":9074,"close":9074,"volume":24},{"date":"2025-01-24","open":9108,"high":9158,"low":9108,"close":9128,"volume":732},{"date":"2025-01-31","open":9010,"high":9010,"low":8960,"close":8960,"volume":49},{"date":"2025-02-03","open":8703,"high":8727,"low":8648,"close":8717,"volume":148},{"date":"2025-02-04","open":8861,"high":8861,"low":8736,"close":8736,"volume":17},{"date":"2025-02-05","open":8851,"high":8945,"low":8851,"close":8935,"volume":55},{"date":"2025-02-06","open":8955,"high":8965,"low":8935,"close":8965,"volume":473},{"date":"2025-02-07","open":8965,"high":8965,"low":8930,"close":8930,"volume":224},{"date":"2025-02-10","open":8910,"high":8949,"low":8860,"close":8860,"volume":6895},{"date":"2025-02-11","open":8895,"high":8895,"low":8895,"close":8895,"volume":0},{"date":"2025-02-12","open":8885,"high":8885,"low":8885,"close":8885,"volume":0},{"date":"2025-02-13","open":8901,"high":8935,"low":8901,"close":8935,"volume":450},{"date":"2025-02-14","open":9019,"high":9054,"low":9004,"close":9034,"volume":6},{"date":"2025-02-17","open":9103,"high":9103,"low":9103,"close":9103,"volume":494},{"date":"2025-02-18","open":9094,"high":9103,"low":9074,"close":9084,"volume":10264},{"date":"2025-02-19","open":9272,"high":9301,"low":9247,"close":9247,"volume":119024},{"date":"2025-02-20","open":9268,"high":9268,"low":9158,"close":9163,"volume":28004},{"date":"2025-02-21","open":9168,"high":9193,"low":9148,"close":9183,"volume":431},{"date":"2025-02-24","open":9133,"high":9133,"low":9079,"close":9103,"volume":942},{"date":"2025-02-25","open":9059,"high":9089,"low":9059,"close":9069,"volume":42},{"date":"2025-02-26","open":9059,"high":9128,"low":9059,"close":9128,"volume":18},{"date":"2025-02-27","open":9123,"high":9137,"low":9079,"close":9079,"volume":26},{"date":"2025-02-28","open":8850,"high":8850,"low":8712,"close":8722,"volume":463},{"date":"2025-03-04","open":8702,"high":8702,"low":8617,"close":8627,"volume":10237},{"date":"2025-03-05","open":8677,"high":8687,"low":8647,"close":8687,"volume":6},{"date":"2025-03-06","open":8791,"high":8791,"low":8756,"close":8761,"volume":5432},{"date":"2025-03-07","open":8698,"high":8751,"low":8698,"close":8751,"volume":85},{"date":"2025-03-10","open":8731,"high":8751,"low":8727,"close":8727,"volume":30},{"date":"2025-03-11","open":8528,"high":8547,"low":8503,"close":8503,"volume":20},{"date":"2025-03-12","open":8786,"high":8821,"low":8786,"close":8821,"volume":14},{"date":"2025-03-13","open":8891,"high":8901,"low":8826,"close":8826,"volume":320},{"date":"2025-03-14","open":8781,"high":8781,"low":8776,"close":8776,"volume":7},{"date":"2025-03-17","open":8846,"high":8846,"low":8846,"close":8846,"volume":1011},{"date":"2025-03-18","open":8949,"high":8949,"low":8845,"close":8855,"volume":61},{"date":"2025-03-19","open":8915,"high":8919,"low":8890,"close":8890,"volume":23},{"date":"2025-03-20","open":8935,"high":8935,"low":8935,"close":8935,"volume":0},{"date":"2025-03-21","open":8855,"high":9004,"low":8845,"close":9004,"volume":4686},{"date":"2025-03-24","open":8950,"high":8955,"low":8950,"close":8955,"volume":119},{"date":"2025-03-25","open":8950,"high":8950,"low":8930,"close":8930,"volume":34},{"date":"2025-03-26","open":8989,"high":9034,"low":8979,"close":8984,"volume":604},{"date":"2025-03-27","open":8866,"high":8911,"low":8816,"close":8816,"volume":2448},{"date":"2025-03-28","open":8697,"high":8697,"low":8647,"close":8647,"volume":14},{"date":"2025-03-31","open":8424,"high":8464,"low":8356,"close":8375,"volume":6756},{"date":"2025-04-01","open":8544,"high":8558,"low":8544,"close":8558,"volume":8},{"date":"2025-04-02","open":8557,"high":8557,"low":8484,"close":8484,"volume":27},{"date":"2025-04-03","open":8345,"high":8350,"low":8335,"close":8335,"volume":9},{"date":"2025-04-04","open":8266,"high":8355,"low":8147,"close":8246,"volume":14060},{"date":"2025-04-07","open":7869,"high":7889,"low":7750,"close":7750,"volume":397},{"date":"2025-04-08","open":7780,"high":7780,"low":7690,"close":7690,"volume":145},{"date":"2025-04-09","open":7582,"high":7631,"low":7467,"close":7522,"volume":40508},{"date":"2025-04-10","open":7934,"high":8000,"low":7934,"close":8000,"volume":16958},{"date":"2025-04-11","open":7933,"high":7933,"low":7933,"close":7933,"volume":7},{"date":"2025-04-14","open":8042,"high":8042,"low":8042,"close":8042,"volume":2},{"date":"2025-04-15","open":8092,"high":8092,"low":8092,"close":8092,"volume":55},{"date":"2025-04-16","open":8077,"high":8077,"low":8032,"close":8032,"volume":606},{"date":"2025-04-17","open":8022,"high":8022,"low":8022,"close":8022,"volume":206},{"date":"2025-04-18","open":8072,"high":8122,"low":8072,"close":8117,"volume":197},{"date":"2025-04-21","open":8206,"high":8206,"low":8186,"close":8186,"volume":20},{"date":"2025-04-22","open":8180,"high":8180,"low":8156,"close":8156,"volume":150},{"date":"2025-04-23","open":8265,"high":8300,"low":8265,"close":8300,"volume":43},{"date":"2025-04-24","open":8325,"high":8325,"low":8260,"close":8265,"volume":181},{"date":"2025-04-25","open":8375,"high":8375,"low":8375,"close":8375,"volume":0},{"date":"2025-04-28","open":8399,"high":8414,"low":8360,"close":8360,"volume":47},{"date":"2025-04-29","open":8424,"high":8424,"low":8424,"close":8424,"volume":1},{"date":"2025-04-30","open":8419,"high":8419,"low":8385,"close":8400,"volume":12},{"date":"2025-05-02","open":8399,"high":8524,"low":8399,"close":8489,"volume":228},{"date":"2025-05-07","open":8579,"high":8579,"low":8569,"close":8569,"volume":157},{"date":"2025-05-08","open":8564,"high":8564,"low":8564,"close":8564,"volume":56},{"date":"2025-05-09","open":8509,"high":8509,"low":8509,"close":8509,"volume":2},{"date":"2025-05-12","open":8624,"high":8624,"low":8604,"close":8614,"volume":1027},{"date":"2025-05-13","open":8703,"high":8718,"low":8679,"close":8679,"volume":161},{"date":"2025-05-14","open":8753,"high":8753,"low":8753,"close":8753,"volume":96},{"date":"2025-05-15","open":8813,"high":8813,"low":8753,"close":8753,"volume":429},{"date":"2025-05-16","open":8763,"high":8788,"low":8763,"close":8783,"volume":171},{"date":"2025-05-19","open":8743,"high":8743,"low":8743,"close":8743,"volume":17},{"date":"2025-05-20","open":8773,"high":8773,"low":8743,"close":8743,"volume":26},{"date":"2025-05-21","open":8833,"high":8833,"low":8798,"close":8798,"volume":220},{"date":"2025-05-22","open":8833,"high":8898,"low":8729,"close":8729,"volume":12103},{"date":"2025-05-23","open":8798,"high":8818,"low":8798,"close":8798,"volume":37},{"date":"2025-05-26","open":8888,"high":8963,"low":8858,"close":8963,"volume":583},{"date":"2025-05-27","open":8943,"high":8943,"low":8908,"close":8938,"volume":183},{"date":"2025-05-28","open":8973,"high":9152,"low":8973,"close":9072,"volume":214},{"date":"2025-05-29","open":9252,"high":9287,"low":9247,"close":9272,"volume":87},{"date":"2025-05-30","open":9282,"high":9282,"low":9142,"close":9142,"volume":249},{"date":"2025-06-02","open":9147,"high":9182,"low":9053,"close":9053,"volume":967},{"date":"2025-06-04","open":9406,"high":9451,"low":9406,"close":9406,"volume":839},{"date":"2025-06-05","open":9561,"high":9691,"low":9526,"close":9586,"volume":2033},{"date":"2025-06-09","open":9770,"high":9810,"low":9755,"close":9775,"volume":5883},{"date":"2025-06-10","open":9785,"high":9930,"low":9785,"close":9845,"volume":2692},{"date":"2025-06-11","open":9910,"high":10010,"low":9910,"close":9995,"volume":1503},{"date":"2025-06-12","open":10045,"high":10095,"low":9955,"close":9965,"volume":55422},{"date":"2025-06-13","open":9995,"high":10115,"low":9915,"close":9935,"volume":31188},{"date":"2025-06-16","open":10064,"high":10244,"low":9999,"close":10224,"volume":7060},{"date":"2025-06-17","open":10358,"high":10468,"low":10219,"close":10229,"volume":12698},{"date":"2025-06-18","open":10245,"high":10364,"low":10235,"close":10339,"volume":1148},{"date":"2025-06-19","open":10428,"high":10458,"low":10299,"close":10354,"volume":1267},{"date":"2025-06-20","open":10418,"high":10593,"low":10348,"close":10578,"volume":4413},{"date":"2025-06-23","open":10598,"high":10787,"low":10468,"close":10787,"volume":8170},{"date":"2025-06-24","open":10928,"high":11181,"low":10928,"close":11136,"volume":4948},{"date":"2025-06-25","open":11291,"high":11296,"low":11121,"close":11201,"volume":4530},{"date":"2025-06-26","open":11251,"high":11276,"low":10997,"close":11151,"volume":10457},{"date":"2025-06-27","open":11140,"high":11175,"low":10927,"close":10982,"volume":3645},{"date":"2025-06-30","open":11096,"high":11206,"low":11081,"close":11206,"volume":4828},{"date":"2025-07-01","open":11206,"high":11386,"low":11156,"close":11166,"volume":3298},{"date":"2025-07-02","open":11130,"high":11160,"low":10927,"close":11027,"volume":1852},{"date":"2025-07-03","open":11121,"high":11181,"low":11091,"close":11171,"volume":4495},{"date":"2025-07-04","open":11210,"high":11215,"low":10997,"close":11002,"volume":5828},{"date":"2025-07-07","open":10917,"high":11046,"low":10882,"close":11042,"volume":295},{"date":"2025-07-08","open":11121,"high":11371,"low":11057,"close":11371,"volume":1168},{"date":"2025-07-09","open":11415,"high":11415,"low":11246,"close":11341,"volume":2714},{"date":"2025-07-10","open":11355,"high":11575,"low":11355,"close":11550,"volume":2840},{"date":"2025-07-11","open":11625,"high":11770,"low":11535,"close":11535,"volume":6284},{"date":"2025-07-14","open":11620,"high":11685,"low":11515,"close":11650,"volume":2911},{"date":"2025-07-15","open":11674,"high":11754,"low":11560,"close":11754,"volume":4372},{"date":"2025-07-16","open":11720,"high":11725,"low":11540,"close":11540,"volume":2032},{"date":"2025-07-17","open":11485,"high":11485,"low":11206,"close":11281,"volume":3660},{"date":"2025-07-18","open":11361,"high":11401,"low":11201,"close":11266,"volume":3444},{"date":"2025-07-21","open":11286,"high":11371,"low":11281,"close":11346,"volume":3865},{"date":"2025-07-22","open":11366,"high":11386,"low":11156,"close":11156,"volume":887},{"date":"2025-07-23","open":11291,"high":11336,"low":11126,"close":11266,"volume":1675},{"date":"2025-07-24","open":11326,"high":11520,"low":11291,"close":11301,"volume":5657},{"date":"2025-07-25","open":11361,"high":11405,"low":11286,"close":11336,"volume":842},{"date":"2025-07-28","open":11211,"high":11211,"low":11067,"close":11086,"volume":12642},{"date":"2025-07-29","open":10987,"high":11131,"low":10948,"close":11131,"volume":17840},{"date":"2025-07-30","open":11201,"high":11256,"low":11186,"close":11246,"volume":671},{"date":"2025-07-31","open":11246,"high":11306,"low":11211,"close":11231,"volume":11166},{"date":"2025-08-01","open":11116,"high":11116,"low":10752,"close":10752,"volume":13463},{"date":"2025-08-04","open":10752,"high":10912,"low":10722,"close":10912,"volume":1486},{"date":"2025-08-05","open":11062,"high":11141,"low":11027,"close":11096,"volume":7956},{"date":"2025-08-06","open":11022,"high":11121,"low":10998,"close":11096,"volume":1484},{"date":"2025-08-07","open":11072,"high":11131,"low":10987,"close":11131,"volume":1167},{"date":"2025-08-08","open":11135,"high":11135,"low":11046,"close":11051,"volume":231},{"date":"2025-08-11","open":11161,"high":11191,"low":11091,"close":11176,"volume":2264},{"date":"2025-08-12","open":11291,"high":11311,"low":11141,"close":11141,"volume":3917},{"date":"2025-08-13","open":11246,"high":11301,"low":11216,"close":11281,"volume":1057},{"date":"2025-08-14","open":11351,"high":11356,"low":11241,"close":11266,"volume":166},{"date":"2025-08-18","open":11160,"high":11160,"low":11046,"close":11051,"volume":693},{"date":"2025-08-19","open":11027,"high":11027,"low":10912,"close":10972,"volume":977},{"date":"2025-08-20","open":10713,"high":10718,"low":10628,"close":10698,"volume":1305},{"date":"2025-08-21","open":10787,"high":10792,"low":10752,"close":10752,"volume":349},{"date":"2025-08-22","open":10862,"high":10862,"low":10782,"close":10797,"volume":14849},{"date":"2025-08-25","open":10927,"high":11027,"low":10912,"close":11027,"volume":617},{"date":"2025-08-26","open":11007,"high":11032,"low":10917,"close":10917,"volume":427},{"date":"2025-08-27","open":10882,"high":10897,"low":10867,"close":10887,"volume":1042},{"date":"2025-08-28","open":10858,"high":11081,"low":10848,"close":11081,"volume":58},{"date":"2025-08-29","open":11032,"high":11032,"low":10942,"close":10972,"volume":6},{"date":"2025-09-01","open":10772,"high":10857,"low":10727,"close":10727,"volume":155},{"date":"2025-09-02","open":10822,"high":10862,"low":10782,"close":10832,"volume":672},{"date":"2025-09-03","open":10912,"high":10937,"low":10907,"close":10927,"volume":71},{"date":"2025-09-04","open":11037,"high":11037,"low":10967,"close":10967,"volume":125},{"date":"2025-09-05","open":11081,"high":11096,"low":11052,"close":11096,"volume":822},{"date":"2025-09-08","open":11086,"high":11101,"low":11067,"close":11101,"volume":316},{"date":"2025-09-09","open":11141,"high":11321,"low":11136,"close":11321,"volume":1003},{"date":"2025-09-10","open":11380,"high":11670,"low":11380,"close":11655,"volume":3182},{"date":"2025-09-11","open":11769,"high":11784,"low":11684,"close":11749,"volume":22284},{"date":"2025-09-12","open":11929,"high":12093,"low":11919,"close":12068,"volume":3466},{"date":"2025-09-15","open":12123,"high":12203,"low":12063,"close":12098,"volume":50738},{"date":"2025-09-16","open":12263,"high":12432,"low":12248,"close":12372,"volume":4689},{"date":"2025-09-17","open":12238,"high":12248,"low":12138,"close":12138,"volume":2083},{"date":"2025-09-18","open":12213,"high":12412,"low":12198,"close":12367,"volume":20712},{"date":"2025-09-19","open":12357,"high":12462,"low":12317,"close":12422,"volume":21614},{"date":"2025-09-22","open":12432,"high":12447,"low":12342,"close":12392,"volume":196},{"date":"2025-09-23","open":12497,"high":12537,"low":12422,"close":12537,"volume":871},{"date":"2025-09-24","open":12557,"high":12572,"low":12313,"close":12397,"volume":806},{"date":"2025-09-25","open":12397,"high":12422,"low":12382,"close":12422,"volume":172},{"date":"2025-09-26","open":12238,"high":12238,"low":12033,"close":12113,"volume":469},{"date":"2025-09-29","open":12283,"high":12397,"low":12263,"close":12392,"volume":400},{"date":"2025-09-30","open":12343,"high":12343,"low":12288,"close":12303,"volume":2337},{"date":"2025-10-01","open":12397,"high":12402,"low":12332,"close":12402,"volume":2352},{"date":"2025-10-02","open":12791,"high":13075,"low":12776,"close":13001,"volume":2467},{"date":"2025-10-10","open":13205,"high":13478,"low":13205,"close":13350,"volume":13896},{"date":"2025-10-13","open":12995,"high":13215,"low":12960,"close":13205,"volume":22682},{"date":"2025-10-14","open":13275,"high":13513,"low":13080,"close":13135,"volume":1092},{"date":"2025-10-15","open":13265,"high":13519,"low":13265,"close":13519,"volume":1073},{"date":"2025-10-16","open":13568,"high":13988,"low":13563,"close":13988,"volume":13948},{"date":"2025-10-17","open":13977,"high":14291,"low":13918,"close":14117,"volume":46530},{"date":"2025-10-20","open":14123,"high":14456,"low":14088,"close":14441,"volume":13893},{"date":"2025-10-21","open":14706,"high":14811,"low":14386,"close":14416,"volume":3017},{"date":"2025-10-22","open":14401,"high":14476,"low":14261,"close":14476,"volume":485},{"date":"2025-10-23","open":14272,"high":14606,"low":14228,"close":14386,"volume":674},{"date":"2025-10-24","open":14665,"high":14970,"low":14605,"close":14970,"volume":849},{"date":"2025-10-27","open":15273,"high":15428,"low":15189,"close":15428,"volume":2215},{"date":"2025-10-28","open":15274,"high":15274,"low":15074,"close":15264,"volume":9053},{"date":"2025-10-29","open":15538,"high":15822,"low":15408,"close":15822,"volume":54868},{"date":"2025-10-30","open":15817,"high":16057,"low":15717,"close":15772,"volume":31451},{"date":"2025-10-31","open":15772,"high":15877,"low":15662,"close":15747,"volume":10128},{"date":"2025-11-03","open":15852,"high":16431,"low":15797,"close":16431,"volume":45478,"rsi_14":91.15,"sma_20":14333.55,"sma_60":12414.4,"sma_120":11350.54},{"date":"2025-11-04","open":16431,"high":16431,"low":16072,"close":16166,"volume":36686,"rsi_14":84.07,"sma_20":14527.1,"sma_60":12502.13,"sma_120":11414.01},{"date":"2025-11-05","open":15957,"high":15957,"low":15078,"close":15847,"volume":10664,"rsi_14":74.89,"sma_20":14699.65,"sma_60":12581.47,"sma_120":11475.27},{"date":"2025-11-06","open":16306,"high":16321,"low":15932,"close":16106,"volume":9784,"rsi_14":75.73,"sma_20":14855.25,"sma_60":12665.13,"sma_120":11537.82},{"date":"2025-11-07","open":15942,"high":16121,"low":15503,"close":15827,"volume":39142,"rsi_14":68.14,"sma_20":14979.35,"sma_60":12743.55,"sma_120":11597.49},{"date":"2025-11-10","open":15997,"high":16451,"low":15942,"close":16326,"volume":36333,"rsi_14":72.24,"sma_20":15135.7,"sma_60":12831.62,"sma_120":11660.72},{"date":"2025-11-11","open":16661,"high":16865,"low":16231,"close":16381,"volume":96904,"rsi_14":72.2,"sma_20":15298.3,"sma_60":12918.53,"sma_120":11724.4},{"date":"2025-11-12","open":16381,"high":16636,"low":16336,"close":16626,"volume":6442,"rsi_14":75.19,"sma_20":15453.95,"sma_60":13010.12,"sma_120":11789.88},{"date":"2025-11-13","open":16626,"high":16920,"low":16616,"close":16920,"volume":4778,"rsi_14":73.46,"sma_20":15600.85,"sma_60":13104.28,"sma_120":11858.14},{"date":"2025-11-14","open":16211,"high":16271,"low":15912,"close":15927,"volume":9024,"rsi_14":55.32,"sma_20":15691.5,"sma_60":13182.12,"sma_120":11918.12},{"date":"2025-11-17","open":16176,"high":16346,"low":16082,"close":16346,"volume":6297,"rsi_14":60.95,"sma_20":15786.95,"sma_60":13270.52,"sma_120":11981.13},{"date":"2025-11-18","open":15922,"high":16087,"low":15622,"close":15622,"volume":3644,"rsi_14":48.05,"sma_20":15847.4,"sma_60":13348.17,"sma_120":12038.69},{"date":"2025-11-19","open":15523,"high":15652,"low":15218,"close":15488,"volume":4278,"rsi_14":47.26,"sma_20":15898.1,"sma_60":13428.15,"sma_120":12094.54},{"date":"2025-11-20","open":16072,"high":16082,"low":15807,"close":15807,"volume":1714,"rsi_14":50.55,"sma_20":15969.3,"sma_60":13512.55,"sma_120":12151.68},{"date":"2025-11-21","open":14919,"high":15183,"low":14909,"close":15023,"volume":3223,"rsi_14":37.41,"sma_20":15972.0,"sma_60":13583.12,"sma_120":12202.49},{"date":"2025-11-24","open":15023,"high":15333,"low":14914,"close":14914,"volume":4364,"rsi_14":38.48,"sma_20":15946.25,"sma_60":13648.02,"sma_120":12251.26},{"date":"2025-11-25","open":15313,"high":15378,"low":14954,"close":15013,"volume":5310,"rsi_14":42.01,"sma_20":15933.75,"sma_60":13716.42,"sma_120":12299.19},{"date":"2025-11-26","open":15183,"high":15423,"low":15068,"close":15413,"volume":2677,"rsi_14":43.52,"sma_20":15913.25,"sma_60":13791.98,"sma_120":12351.54},{"date":"2025-11-27","open":15617,"high":15682,"low":15468,"close":15468,"volume":3830,"rsi_14":46.5,"sma_20":15898.0,"sma_60":13865.23,"sma_120":12405.1},{"date":"2025-11-28","open":15453,"high":15493,"low":15293,"close":15293,"volume":2936,"rsi_14":39.25,"sma_20":15875.25,"sma_60":13937.38,"sma_120":12454.24},{"date":"2025-12-01","open":15403,"high":15513,"low":15273,"close":15358,"volume":4226,"rsi_14":39.38,"sma_20":15821.5,"sma_60":14014.7,"sma_120":12502.43},{"date":"2025-12-02","open":15498,"high":15697,"low":15488,"close":15617,"volume":4318,"rsi_14":39.57,"sma_20":15794.0,"sma_60":14094.6,"sma_120":12551.21},{"date":"2025-12-03","open":15672,"high":15887,"low":15617,"close":15822,"volume":3068,"rsi_14":38.42,"sma_20":15792.75,"sma_60":14176.33,"sma_120":12601.11},{"date":"2025-12-04","open":15797,"high":15797,"low":15483,"close":15552,"volume":2681,"rsi_14":45.34,"sma_20":15765.0,"sma_60":14252.9,"sma_120":12647.51},{"date":"2025-12-05","open":15562,"high":15747,"low":15473,"close":15747,"volume":3480,"rsi_14":42.11,"sma_20":15761.0,"sma_60":14330.57,"sma_120":12695.78},{"date":"2025-12-08","open":15747,"high":15917,"low":15652,"close":15907,"volume":3286,"rsi_14":54.4,"sma_20":15740.0,"sma_60":14410.82,"sma_120":12745.64},{"date":"2025-12-09","open":15962,"high":15997,"low":15867,"close":15957,"volume":2775,"rsi_14":57.46,"sma_20":15718.75,"sma_60":14488.23,"sma_120":12793.5},{"date":"2025-12-10","open":16161,"high":16181,"low":15952,"close":15962,"volume":4233,"rsi_14":52.73,"sma_20":15685.5,"sma_60":14560.15,"sma_120":12841.36},{"date":"2025-12-11","open":16102,"high":16106,"low":15847,"close":15847,"volume":2488,"rsi_14":69.05,"sma_20":15631.75,"sma_60":14628.57,"sma_120":12887.35},{"date":"2025-12-12","open":15927,"high":16042,"low":15862,"close":16027,"volume":3262,"rsi_14":74.94,"sma_20":15636.75,"sma_60":14694.67,"sma_120":12934.72},{"date":"2025-12-15","open":15662,"high":15847,"low":15557,"close":15762,"volume":1113,"rsi_14":65.62,"sma_20":15607.5,"sma_60":14755.85,"sma_120":12978.0},{"date":"2025-12-16","open":15722,"high":15722,"low":15368,"close":15368,"volume":915,"rsi_14":49.06,"sma_20":15594.75,"sma_60":14805.87,"sma_120":13016.24},{"date":"2025-12-17","open":15293,"high":15488,"low":15278,"close":15488,"volume":1596,"rsi_14":50.41,"sma_20":15594.75,"sma_60":14861.8,"sma_120":13052.58},{"date":"2025-12-18","open":15293,"high":15408,"low":15218,"close":15318,"volume":1072,"rsi_14":50.51,"sma_20":15570.25,"sma_60":14911.07,"sma_120":13086.95},{"date":"2025-12-19","open":15488,"high":15488,"low":15378,"close":15433,"volume":275,"rsi_14":51.5,"sma_20":15590.75,"sma_60":14961.33,"sma_120":13122.7},{"date":"2025-12-22","open":15712,"high":15742,"low":15627,"close":15707,"volume":3572,"rsi_14":51.79,"sma_20":15630.5,"sma_60":15016.68,"sma_120":13162.15},{"date":"2025-12-23","open":15782,"high":15842,"low":15682,"close":15682,"volume":4816,"rsi_14":47.01,"sma_20":15664.0,"sma_60":15069.2,"sma_120":13199.52},{"date":"2025-12-24","open":15717,"high":15782,"low":15697,"close":15727,"volume":833,"rsi_14":54.14,"sma_20":15679.75,"sma_60":15124.8,"sma_120":13237.61},{"date":"2025-12-26","open":15757,"high":15797,"low":15637,"close":15642,"volume":3194,"rsi_14":47.38,"sma_20":15688.5,"sma_60":15178.57,"sma_120":13276.14},{"date":"2025-12-29","open":15742,"high":16047,"low":15742,"close":15997,"volume":4219,"rsi_14":52.05,"sma_20":15723.75,"sma_60":15243.42,"sma_120":13316.43},{"date":"2025-12-30","open":16042,"high":16166,"low":16042,"close":16082,"volume":1369,"rsi_14":52.8,"sma_20":15760.0,"sma_60":15305.02,"sma_120":13358.84},{"date":"2026-01-02","open":16116,"high":16456,"low":16082,"close":16436,"volume":2383,"rsi_14":59.19,"sma_20":15801.0,"sma_60":15374.03,"sma_120":13403.88},{"date":"2026-01-05","open":16685,"high":16900,"low":16651,"close":16860,"volume":2860,"rsi_14":67.53,"sma_20":15853.0,"sma_60":15448.47,"sma_120":13449.71},{"date":"2026-01-06","open":16865,"high":17259,"low":16740,"close":17230,"volume":1867,"rsi_14":69.53,"sma_20":15937.0,"sma_60":15519.08,"sma_120":13498.88},{"date":"2026-01-07","open":17509,"high":17509,"low":17065,"close":17155,"volume":6444,"rsi_14":74.09,"sma_20":16007.5,"sma_60":15582.62,"sma_120":13545.67},{"date":"2026-01-08","open":17170,"high":17564,"low":17110,"close":17419,"volume":1388,"rsi_14":87.16,"sma_20":16083.25,"sma_60":15652.98,"sma_120":13594.79},{"date":"2026-01-09","open":17319,"high":17404,"low":17150,"close":17269,"volume":2422,"rsi_14":81.93,"sma_20":16149.0,"sma_60":15722.02,"sma_120":13641.71},{"date":"2026-01-12","open":17444,"high":17599,"low":17369,"close":17519,"volume":2624,"rsi_14":88.35,"sma_20":16227.0,"sma_60":15788.82,"sma_120":13689.83},{"date":"2026-01-13","open":17594,"high":17709,"low":17449,"close":17699,"volume":776,"rsi_14":88.61,"sma_20":16319.75,"sma_60":15850.78,"sma_120":13741.25},{"date":"2026-01-14","open":17803,"high":17803,"low":17619,"close":17754,"volume":1145,"rsi_14":87.68,"sma_20":16406.25,"sma_60":15911.5,"sma_120":13795.29},{"date":"2026-01-15","open":17739,"high":17863,"low":17684,"close":17784,"volume":806,"rsi_14":88.62,"sma_20":16507.5,"sma_60":15967.32,"sma_120":13849.71},{"date":"2026-01-16","open":17898,"high":18053,"low":17808,"close":18053,"volume":1145,"rsi_14":89.49,"sma_20":16642.0,"sma_60":16028.05,"sma_120":13905.71},{"date":"2026-01-19","open":18023,"high":18148,"low":17858,"close":18098,"volume":1066,"rsi_14":92.27,"sma_20":16772.75,"sma_60":16088.53,"sma_120":13963.67},{"date":"2026-01-20","open":18098,"high":18258,"low":17938,"close":18103,"volume":1083,"rsi_14":91.21,"sma_20":16912.25,"sma_60":16150.6,"sma_120":14020.75},{"date":"2026-01-21","open":17719,"high":18008,"low":17704,"close":17928,"volume":1742,"rsi_14":84.91,"sma_20":17037.25,"sma_60":16200.0,"sma_120":14076.08},{"date":"2026-01-22","open":18178,"high":18427,"low":18178,"close":18233,"volume":6394,"rsi_14":84.62,"sma_20":17163.75,"sma_60":16246.83,"sma_120":14133.67},{"date":"2026-01-23","open":18283,"high":18487,"low":18198,"close":18477,"volume":9250,"rsi_14":83.47,"sma_20":17303.75,"sma_60":16300.5,"sma_120":14195.38},{"date":"2026-01-26","open":18477,"high":18477,"low":18243,"close":18268,"volume":1867,"rsi_14":73.01,"sma_20":17431.0,"sma_60":16341.33,"sma_120":14254.96},{"date":"2026-01-27","open":18268,"high":18931,"low":18198,"close":18887,"volume":5122,"rsi_14":80.93,"sma_20":17593.5,"sma_60":16393.33,"sma_120":14318.75},{"date":"2026-01-28","open":19021,"high":19351,"low":19021,"close":19261,"volume":2095,"rsi_14":81.65,"sma_20":17757.0,"sma_60":16452.0,"sma_120":14385.79},{"date":"2026-01-29","open":19645,"high":19645,"low":18966,"close":19585,"volume":1860,"rsi_14":87.54,"sma_20":17932.5,"sma_60":16504.67,"sma_120":14459.53},{"date":"2026-01-30","open":19505,"high":19950,"low":19505,"close":19670,"volume":11300,"rsi_14":86.84,"sma_20":18094.5,"sma_60":16563.17,"sma_120":14532.65},{"date":"2026-02-02","open":19221,"high":19645,"low":18567,"close":18602,"volume":34715,"rsi_14":61.86,"sma_20":18181.75,"sma_60":16609.17,"sma_120":14595.32},{"date":"2026-02-03","open":19266,"high":19765,"low":19266,"close":19760,"volume":3186,"rsi_14":70.43,"sma_20":18308.5,"sma_60":16670.17,"sma_120":14667.65},{"date":"2026-02-04","open":20010,"high":20154,"low":19855,"close":20154,"volume":2668,"rsi_14":72.47,"sma_20":18458.75,"sma_60":16742.42,"sma_120":14742.98},{"date":"2026-02-05","open":19700,"high":19905,"low":19286,"close":19291,"volume":1572,"rsi_14":60.54,"sma_20":18552.5,"sma_60":16791.92,"sma_120":14811.77},{"date":"2026-02-06","open":18667,"high":19236,"low":18397,"close":19171,"volume":9717,"rsi_14":59.03,"sma_20":18647.75,"sma_60":16838.5,"sma_120":14878.52},{"date":"2026-02-09","open":20064,"high":20149,"low":19945,"close":20055,"volume":549,"rsi_14":64.3,"sma_20":18774.75,"sma_60":16895.75,"sma_120":14952.93},{"date":"2026-02-10","open":20394,"high":20394,"low":20164,"close":20164,"volume":530,"rsi_14":66.54,"sma_20":18898.25,"sma_60":16949.92,"sma_120":15027.1},{"date":"2026-02-11","open":20244,"high":20474,"low":20060,"close":20349,"volume":677,"rsi_14":65.94,"sma_20":19028.25,"sma_60":17023.75,"sma_120":15102.93},{"date":"2026-02-12","open":20788,"high":20848,"low":20534,"close":20758,"volume":6796,"rsi_14":66.76,"sma_20":19177.25,"sma_60":17097.42,"sma_120":15183.97},{"date":"2026-02-13","open":20888,"high":20998,"low":20653,"close":20678,"volume":2084,"rsi_14":68.06,"sma_20":19308.75,"sma_60":17181.83,"sma_120":15265.0},{"date":"2026-02-19","open":21158,"high":21158,"low":20908,"close":20978,"volume":4326,"rsi_14":66.46,"sma_20":19453.0,"sma_60":17273.5,"sma_120":15350.83},{"date":"2026-02-20","open":21153,"high":21761,"low":21098,"close":21761,"volume":3881,"rsi_14":68.49,"sma_20":19636.25,"sma_60":17372.92,"sma_120":15442.73},{"date":"2026-02-23","open":22051,"high":22051,"low":21632,"close":21742,"volume":6638,"rsi_14":66.69,"sma_20":19827.25,"sma_60":17485.08,"sma_120":15534.1},{"date":"2026-02-24","open":21871,"high":22350,"low":21552,"close":22276,"volume":4611,"rsi_14":68.86,"sma_20":20029.75,"sma_60":17608.0,"sma_120":15628.01},{"date":"2026-02-25","open":22335,"high":22875,"low":22236,"close":22700,"volume":3180,"rsi_14":82.71,"sma_20":20241.25,"sma_60":17736.33,"sma_120":15726.38},{"date":"2026-02-26","open":22855,"high":23414,"low":22735,"close":23414,"volume":5910,"rsi_14":81.39,"sma_20":20499.0,"sma_60":17869.92,"sma_120":15830.95},{"date":"2026-02-27","open":22855,"high":23279,"low":22845,"close":22964,"volume":3423,"rsi_14":73.92,"sma_20":20703.25,"sma_60":17995.08,"sma_120":15930.16},{"date":"2026-03-03","open":22545,"high":22600,"low":21173,"close":21173,"volume":62107,"rsi_14":63.83,"sma_20":20799.0,"sma_60":18093.25,"sma_120":16015.32},{"date":"2026-03-04","open":20489,"high":20673,"low":18407,"close":18647,"volume":11050,"rsi_14":47.15,"sma_20":20752.0,"sma_60":18148.17,"sma_120":16081.43},{"date":"2026-03-05","open":20748,"high":21068,"low":20164,"close":20539,"volume":13383,"rsi_14":52.37,"sma_20":20795.5,"sma_60":18230.33,"sma_120":16162.47},{"date":"2026-03-06","open":20124,"high":20424,"low":19640,"close":20424,"volume":376,"rsi_14":51.27,"sma_20":20886.75,"sma_60":18307.17,"sma_120":16241.75},{"date":"2026-03-09","open":19101,"high":19406,"low":18717,"close":19136,"volume":4202,"rsi_14":44.65,"sma_20":20855.5,"sma_60":18367.0,"sma_120":16309.95},{"date":"2026-03-10","open":20359,"high":20484,"low":19860,"close":20224,"volume":983,"rsi_14":47.78,"sma_20":20859.0,"sma_60":18441.75,"sma_120":16386.16},{"date":"2026-03-11","open":20828,"high":21173,"low":20489,"close":20509,"volume":2055,"rsi_14":49.3,"sma_20":20920.0,"sma_60":18518.58,"sma_120":16464.7},{"date":"2026-03-12","open":20454,"high":20604,"low":20279,"close":20279,"volume":5431,"rsi_14":47.12,"sma_20":20975.5,"sma_60":18590.75,"sma_120":16539.49},{"date":"2026-03-13","open":19640,"high":20139,"low":19620,"close":19975,"volume":205,"rsi_14":42.34,"sma_20":20971.5,"sma_60":18657.75,"sma_120":16608.95},{"date":"2026-03-16","open":20184,"high":20324,"low":19900,"close":20324,"volume":275,"rsi_14":44.09,"sma_20":20979.5,"sma_60":18732.5,"sma_120":16680.53},{"date":"2026-03-17","open":20818,"high":20903,"low":20624,"close":20624,"volume":424,"rsi_14":42.97,"sma_20":20993.25,"sma_60":18809.25,"sma_120":16751.96},{"date":"2026-03-18","open":21197,"high":21672,"low":21197,"close":21567,"volume":396,"rsi_14":45.38,"sma_20":21033.75,"sma_60":18906.17,"sma_120":16831.01},{"date":"2026-03-19","open":21038,"high":21402,"low":21038,"close":21168,"volume":1192,"rsi_14":40.61,"sma_20":21058.25,"sma_60":19003.0,"sma_120":16904.43},{"date":"2026-03-20","open":21178,"high":21417,"low":21178,"close":21267,"volume":1959,"rsi_14":42.69,"sma_20":21072.75,"sma_60":19099.5,"sma_120":16980.65},{"date":"2026-03-23","open":20169,"high":20344,"low":19755,"close":19755,"volume":290,"rsi_14":43.74,"sma_20":20972.25,"sma_60":19173.58,"sma_120":17042.33},{"date":"2026-03-24","open":20579,"high":20609,"low":19850,"close":20494,"volume":1387,"rsi_14":59.68,"sma_20":20909.75,"sma_60":19258.08,"sma_120":17109.71},{"date":"2026-03-25","open":21088,"high":21317,"low":20933,"close":20933,"volume":301,"rsi_14":52.44,"sma_20":20842.5,"sma_60":19345.33,"sma_120":17181.01},{"date":"2026-03-26","open":20838,"high":20838,"low":20249,"close":20264,"volume":566,"rsi_14":49.08,"sma_20":20720.5,"sma_60":19421.83,"sma_120":17245.52},{"date":"2026-03-27","open":19735,"high":20129,"low":19391,"close":20109,"volume":440,"rsi_14":56.48,"sma_20":20555.0,"sma_60":19495.0,"sma_120":17309.9},{"date":"2026-03-30","open":19141,"high":19515,"low":19106,"close":19446,"volume":402,"rsi_14":44.51,"sma_20":20378.75,"sma_60":19558.5,"sma_120":17368.53},{"date":"2026-03-31","open":18767,"high":19246,"low":18607,"close":18607,"volume":399,"rsi_14":37.56,"sma_20":20250.25,"sma_60":19602.08,"sma_120":17422.75},{"date":"2026-04-01","open":19530,"high":20084,"low":19481,"close":20084,"volume":1320,"rsi_14":48.91,"sma_20":20322.25,"sma_60":19668.92,"sma_120":17486.97},{"date":"2026-04-02","open":20244,"high":20309,"low":18961,"close":18961,"volume":7854,"rsi_14":44.78,"sma_20":20243.25,"sma_60":19711.08,"sma_120":17542.56},{"date":"2026-04-03","open":19705,"high":19760,"low":19451,"close":19461,"volume":2046,"rsi_14":45.62,"sma_20":20195.0,"sma_60":19754.5,"sma_120":17601.48},{"date":"2026-04-06","open":19795,"high":19905,"low":19600,"close":19620,"volume":216,"rsi_14":44.84,"sma_20":20219.25,"sma_60":19794.42,"sma_120":17656.75},{"date":"2026-04-07","open":20099,"high":20099,"low":19710,"close":19870,"volume":26,"rsi_14":40.6,"sma_20":20201.5,"sma_60":19839.75,"sma_120":17711.18},{"date":"2026-04-08","open":21242,"high":21597,"low":21068,"close":21482,"volume":505,"rsi_14":51.54,"sma_20":20250.25,"sma_60":19907.58,"sma_120":17780.28},{"date":"2026-04-09","open":21467,"high":21467,"low":21143,"close":21143,"volume":395,"rsi_14":49.4,"sma_20":20293.5,"sma_60":19972.25,"sma_120":17847.13},{"date":"2026-04-10","open":21717,"high":21732,"low":21527,"close":21527,"volume":468,"rsi_14":59.48,"sma_20":20371.25,"sma_60":20039.17,"sma_120":17913.99},{"date":"2026-04-13","open":21477,"high":21502,"low":21412,"close":21497,"volume":118,"rsi_14":55.81,"sma_20":20430.0,"sma_60":20102.58,"sma_120":17976.68},{"date":"2026-04-14","open":22116,"high":22420,"low":22116,"close":22286,"volume":2740,"rsi_14":57.52,"sma_20":20513.25,"sma_60":20178.25,"sma_120":18044.88},{"date":"2026-04-15","open":22939,"high":23174,"low":22810,"close":22810,"volume":342,"rsi_14":64.39,"sma_20":20575.5,"sma_60":20262.17,"sma_120":18114.74},{"date":"2026-04-16","open":23139,"high":23274,"low":23004,"close":23204,"volume":1311,"rsi_14":67.03,"sma_20":20677.5,"sma_60":20348.17,"sma_120":18188.11},{"date":"2026-04-17","open":23214,"high":23314,"low":23129,"close":23209,"volume":486,"rsi_14":72.33,"sma_20":20774.75,"sma_60":20433.5,"sma_120":18261.02},{"date":"2026-04-20","open":23389,"high":23698,"low":23339,"close":23493,"volume":1952,"rsi_14":81.04,"sma_20":20962.0,"sma_60":20523.5,"sma_120":18337.05},{"date":"2026-04-21","open":23808,"high":24352,"low":23808,"close":24352,"volume":1044,"rsi_14":79.42,"sma_20":21155.25,"sma_60":20630.75,"sma_120":18415.38},{"date":"2026-04-22","open":24437,"high":24437,"low":24003,"close":24312,"volume":503,"rsi_14":93.37,"sma_20":21324.5,"sma_60":20732.25,"sma_120":18489.54},{"date":"2026-04-23","open":24611,"high":24801,"low":23863,"close":24367,"volume":1002,"rsi_14":92.85,"sma_20":21530.0,"sma_60":20830.58,"sma_120":18565.54},{"date":"2026-04-24","open":24577,"high":24696,"low":24377,"close":24676,"volume":657,"rsi_14":93.03,"sma_20":21758.75,"sma_60":20937.58,"sma_120":18639.46},{"date":"2026-04-27","open":25056,"high":25380,"low":24871,"close":25136,"volume":4806,"rsi_14":93.27,"sma_20":22043.75,"sma_60":21041.92,"sma_120":18717.62},{"date":"2026-04-28","open":25320,"high":25655,"low":25320,"close":25430,"volume":1100,"rsi_14":91.41,"sma_20":22385.5,"sma_60":21144.92,"sma_120":18798.46},{"date":"2026-04-29","open":25400,"high":25640,"low":25380,"close":25480,"volume":279,"rsi_14":98.42,"sma_20":22653.5,"sma_60":21242.58,"sma_120":18873.62},{"date":"2026-04-30","open":25785,"high":25845,"low":25300,"close":25300,"volume":374,"rsi_14":94.1,"sma_20":22968.75,"sma_60":21335.83,"sma_120":18949.5},{"date":"2026-05-04","open":26040,"high":26970,"low":26040,"close":26970,"volume":1356,"rsi_14":96.26,"sma_20":23342.5,"sma_60":21474.75,"sma_120":19041.96},{"date":"2026-05-06","open":28315,"high":28445,"low":27830,"close":28280,"volume":5813,"rsi_14":96.56,"sma_20":23773.75,"sma_60":21616.17,"sma_120":19143.17},{"date":"2026-05-07","open":28870,"high":29025,"low":28045,"close":28945,"volume":6660,"rsi_14":96.63,"sma_20":24225.75,"sma_60":21762.08,"sma_120":19252.25},{"date":"2026-05-08","open":28515,"high":29105,"low":28425,"close":29105,"volume":582,"rsi_14":96.51,"sma_20":24605.0,"sma_60":21925.08,"sma_120":19358.5},{"date":"2026-05-11","open":30165,"high":30785,"low":29915,"close":30455,"volume":12141,"rsi_14":97.12,"sma_20":25068.75,"sma_60":22112.58,"sma_120":19475.54},{"date":"2026-05-12","open":31180,"high":31185,"low":29285,"close":29810,"volume":8473,"rsi_14":89.19,"sma_20":25481.0,"sma_60":22274.58,"sma_120":19585.17},{"date":"2026-05-13","open":29230,"high":30685,"low":29055,"close":30655,"volume":27576,"rsi_14":89.17,"sma_20":25937.0,"sma_60":22448.83,"sma_120":19699.38},{"date":"2026-05-14","open":30735,"high":30885,"low":30420,"close":30725,"volume":4473,"rsi_14":89.71,"sma_20":26357.0,"sma_60":22621.17,"sma_120":19822.46},{"date":"2026-05-15","open":31115,"high":31330,"low":28835,"close":28835,"volume":1708,"rsi_14":72.45,"sma_20":26656.25,"sma_60":22755.17,"sma_120":19926.29},{"date":"2026-05-18","open":28865,"high":29510,"low":27650,"close":29195,"volume":21156,"rsi_14":72.59,"sma_20":26953.75,"sma_60":22896.5,"sma_120":20039.17},{"date":"2026-05-19","open":28775,"high":28775,"low":27710,"close":27935,"volume":435,"rsi_14":62.87,"sma_20":27188.0,"sma_60":23011.83,"sma_120":20142.67},{"date":"2026-05-20","open":27935,"high":27995,"low":27040,"close":27655,"volume":2994,"rsi_14":60.2,"sma_20":27394.0,"sma_60":23109.42,"sma_120":20241.17},{"date":"2026-05-21","open":29100,"high":30490,"low":28805,"close":30490,"volume":698,"rsi_14":68.53,"sma_20":27698.75,"sma_60":23254.58,"sma_120":20369.83},{"date":"2026-05-22","open":30745,"high":31070,"low":30610,"close":30865,"volume":989,"rsi_14":70.29,"sma_20":28024.25,"sma_60":23397.08,"sma_120":20502.54},{"date":"2026-05-26","open":31960,"high":32380,"low":31595,"close":31975,"volume":5556,"rsi_14":69.02,"sma_20":28402.5,"sma_60":23551.0,"sma_120":20643.67},{"date":"2026-05-27","open":31975,"high":33980,"low":31975,"close":33215,"volume":3063,"rsi_14":68.86,"sma_20":28827.25,"sma_60":23713.67,"sma_120":20791.79},{"date":"2026-05-28","open":32845,"high":33375,"low":31820,"close":33285,"volume":2263,"rsi_14":67.37,"sma_20":29232.5,"sma_60":23885.0,"sma_120":20940.04},{"date":"2026-05-29","open":34590,"high":34755,"low":33865,"close":34550,"volume":10710,"rsi_14":70.03,"sma_20":29686.25,"sma_60":24107.33,"sma_120":21100.29},{"date":"2026-06-01","open":34635,"high":36100,"low":34635,"close":35340,"volume":2226,"rsi_14":68.74,"sma_20":30179.25,"sma_60":24385.0,"sma_120":21266.58},{"date":"2026-06-02","open":35290,"high":35290,"low":33570,"close":34785,"volume":4113,"rsi_14":69.22,"sma_20":30653.5,"sma_60":24621.83,"sma_120":21426.08},{"date":"2026-06-04","open":34310,"high":34870,"low":33995,"close":34365,"volume":4440,"rsi_14":64.82,"sma_20":31023.25,"sma_60":24853.58,"sma_120":21580.38},{"date":"2026-06-05","open":33670,"high":33670,"low":32110,"close":32645,"volume":708,"rsi_14":56.77,"sma_20":31241.5,"sma_60":25078.17,"sma_120":21722.58},{"date":"2026-06-08","open":29635,"high":31570,"low":29635,"close":30020,"volume":11670,"rsi_14":53.98,"sma_20":31295.25,"sma_60":25240.83,"sma_120":21841.29},{"date":"2026-06-09","open":31435,"high":32755,"low":30950,"close":32755,"volume":809,"rsi_14":60.3,"sma_20":31477.75,"sma_60":25444.33,"sma_120":21981.46},{"date":"2026-06-10","open":31735,"high":32275,"low":29635,"close":30900,"volume":4574,"rsi_14":58.29,"sma_20":31500.0,"sma_60":25620.75,"sma_120":22105.75},{"date":"2026-06-11","open":29725,"high":31265,"low":29565,"close":31025,"volume":980,"rsi_14":59.51,"sma_20":31560.75,"sma_60":25804.33,"sma_120":22231.04},{"date":"2026-06-12","open":33200,"high":33740,"low":32555,"close":32555,"volume":1288,"rsi_14":56.29,"sma_20":31655.75,"sma_60":26007.58,"sma_120":22370.04},{"date":"2026-06-15","open":34210,"high":34870,"low":33955,"close":34555,"volume":1188,"rsi_14":60.23,"sma_20":31847.25,"sma_60":26239.17,"sma_120":22524.21},{"date":"2026-06-16","open":35370,"high":35525,"low":34780,"close":35350,"volume":1289,"rsi_14":59.52,"sma_20":32173.0,"sma_60":26468.25,"sma_120":22687.21},{"date":"2026-06-17","open":35350,"high":36025,"low":35200,"close":35930,"volume":443,"rsi_14":57.95,"sma_20":32509.75,"sma_60":26713.67,"sma_120":22858.33},{"date":"2026-06-18","open":36130,"high":37170,"low":36080,"close":36655,"volume":3729,"rsi_14":59.51,"sma_20":32945.75,"sma_60":26969.5,"sma_120":23034.5},{"date":"2026-06-19","open":38355,"high":38600,"low":36365,"close":37235,"volume":7574,"rsi_14":57.88,"sma_20":33424.75,"sma_60":27260.25,"sma_120":23216.92},{"date":"2026-06-22","open":37290,"high":38660,"low":37235,"close":38135,"volume":6428,"rsi_14":58.15,"sma_20":33807.0,"sma_60":27553.67,"sma_120":23405.88},{"date":"2026-06-23","open":38140,"high":38955,"low":34980,"close":34980,"volume":2629,"rsi_14":50.49,"sma_20":34012.75,"sma_60":27787.17,"sma_120":23566.25},{"date":"2026-06-24","open":35525,"high":35885,"low":33605,"close":34650,"volume":6803,"rsi_14":50.73,"sma_20":34146.5,"sma_60":28026.33,"sma_120":23724.08},{"date":"2026-06-25","open":37435,"high":37435,"low":36310,"close":37070,"volume":10099,"rsi_14":60.87,"sma_20":34339.25,"sma_60":28308.42,"sma_120":23901.71},{"date":"2026-06-26","open":36815,"high":36815,"low":33690,"close":34725,"volume":868,"rsi_14":61.72,"sma_20":34411.25,"sma_60":28562.5,"sma_120":24060.5},{"date":"2026-06-29","open":34725,"high":35750,"low":33790,"close":35240,"volume":8680,"rsi_14":56.96,"sma_20":34445.75,"sma_60":28839.17,"sma_120":24220.62},{"date":"2026-06-30","open":35585,"high":36120,"low":34580,"close":35675,"volume":4316,"rsi_14":64.53,"sma_20":34462.5,"sma_60":29098.42,"sma_120":24383.67},{"date":"2026-07-01","open":36145,"high":36145,"low":34195,"close":35190,"volume":418,"rsi_14":62.4,"sma_20":34482.75,"sma_60":29368.33,"sma_120":24539.71},{"date":"2026-07-02","open":33320,"high":34620,"low":32505,"close":32760,"volume":38627,"rsi_14":50.58,"sma_20":34402.5,"sma_60":29589.42,"sma_120":24671.96},{"date":"2026-07-03","open":32655,"high":34110,"low":31000,"close":34110,"volume":4387,"rsi_14":48.69,"sma_20":34475.75,"sma_60":29830.33,"sma_120":24812.38},{"date":"2026-07-06","open":34110,"high":34500,"low":32545,"close":33080,"volume":2693,"rsi_14":43.43,"sma_20":34628.75,"sma_60":30049.92,"sma_120":24944.83},{"date":"2026-07-07","open":32720,"high":32720,"low":30490,"close":31380,"volume":1662,"rsi_14":37.64,"sma_20":34560.0,"sma_60":30214.25,"sma_120":25060.92},{"date":"2026-07-08","open":31025,"high":31945,"low":29835,"close":30050,"volume":1459,"rsi_14":32.62,"sma_20":34517.5,"sma_60":30362.08,"sma_120":25167.17},{"date":"2026-07-09","open":30765,"high":31315,"low":29460,"close":30160,"volume":49717,"rsi_14":30.91,"sma_20":34474.25,"sma_60":30505.33,"sma_120":25272.25},{"date":"2026-07-10","open":31560,"high":32030,"low":31310,"close":31515,"volume":8610,"rsi_14":32.57,"sma_20":34422.25,"sma_60":30671.67,"sma_120":25387.12},{"date":"2026-07-13","open":31235,"high":31415,"low":28405,"close":28440,"volume":22416,"rsi_14":32.71,"sma_20":34116.5,"sma_60":30773.58,"sma_120":25475.92},{"date":"2026-07-14","open":28440,"high":28775,"low":27135,"close":28545,"volume":5436,"rsi_14":33.66,"sma_20":33776.25,"sma_60":30868.5,"sma_120":25565.33},{"date":"2026-07-15","open":30685,"high":31065,"low":30095,"close":30655,"volume":5955,"rsi_14":32.54,"sma_20":33512.5,"sma_60":30992.0,"sma_120":25670.08},{"date":"2026-07-16","open":29220,"high":29300,"low":28195,"close":28560,"volume":5959,"rsi_14":32.99,"sma_20":33107.75,"sma_60":31080.5,"sma_120":25757.0},{"date":"2026-07-20","open":27545,"high":28360,"low":27210,"close":27260,"volume":19020,"rsi_14":28.9,"sma_20":32609.0,"sma_60":31142.58,"sma_120":25833.04},{"date":"2026-07-21","open":27335,"high":28460,"low":26995,"close":28325,"volume":1931,"rsi_14":31.19,"sma_20":32118.5,"sma_60":31208.08,"sma_120":25919.42},{"date":"2026-07-22","open":30080,"high":30145,"low":28635,"close":28690,"volume":5221,"rsi_14":33.26,"sma_20":31804.0,"sma_60":31280.33,"sma_120":26006.29},{"date":"2026-07-23","open":29085,"high":29655,"low":28995,"close":29525,"volume":8675,"rsi_14":40.93,"sma_20":31547.75,"sma_60":31365.58,"sma_120":26098.08},{"date":"2026-07-24","open":29140,"high":29140,"low":28030,"close":28255,"volume":14560,"rsi_14":33.5,"sma_20":31107.0,"sma_60":31424.5,"sma_120":26181.04},{"date":"2026-07-27","open":28700,"high":28700,"low":27535,"close":28245,"volume":5091,"rsi_14":35.55,"sma_20":30783.0,"sma_60":31475.58,"sma_120":26258.75},{"date":"2026-07-28","open":26540,"high":26540,"low":25225,"close":25295,"volume":34029,"rsi_14":33.07,"sma_20":30285.75,"sma_60":31472.58,"sma_120":26308.75},{"date":"2026-07-29","open":25380,"high":25760,"low":22405,"close":23420,"volume":26267,"rsi_14":32.1,"sma_20":29673.0,"sma_60":31438.25,"sma_120":26340.42},{"date":"2026-07-30","open":23420,"high":24890,"low":23150,"close":23225,"volume":2808,"rsi_14":31.36,"sma_20":29074.75,"sma_60":31403.67,"sma_120":26369.75},{"date":"2026-07-31","open":25950,"high":27200,"low":25950,"close":27200,"volume":50,"rsi_14":39.84,"sma_20":28796.75,"sma_60":31407.5,"sma_120":26441.12},{"date":"2026-08-03","open":26590,"high":26590,"low":25800,"close":25970,"volume":13430,"rsi_14":43.63,"sma_20":28389.75,"sma_60":31369.0,"sma_120":26492.58},{"date":"2026-08-04","open":26645,"high":26715,"low":25670,"close":26600,"volume":14432,"rsi_14":45.11,"sma_20":28065.75,"sma_60":31329.92,"sma_120":26546.0},{"date":"2026-08-05","open":28040,"high":28165,"low":27830,"close":28070,"volume":10021,"rsi_14":43.29,"sma_20":27900.25,"sma_60":31312.67,"sma_120":26618.88},{"date":"2026-08-06","open":27565,"high":27590,"low":26580,"close":26795,"volume":452,"rsi_14":45.22,"sma_20":27737.5,"sma_60":31251.67,"sma_120":26682.12},{"date":"2026-08-07","open":26820,"high":27020,"low":26205,"close":26625,"volume":23737,"rsi_14":48.17,"sma_20":27560.75,"sma_60":31198.58,"sma_120":26736.58},{"date":"2026-08-10","open":26650,"high":26975,"low":26425,"close":26605,"volume":4880,"rsi_14":44.71,"sma_20":27315.25,"sma_60":31131.08,"sma_120":26789.96},{"date":"2026-08-11","open":26225,"high":26730,"low":26170,"close":26500,"volume":4827,"rsi_14":43.16,"sma_20":27218.25,"sma_60":31060.67,"sma_120":26840.92},{"date":"2026-08-12","open":27125,"high":27655,"low":27105,"close":27400,"volume":11550,"rsi_14":43.39,"sma_20":27161.0,"sma_60":31036.75,"sma_120":26895.96},{"date":"2026-08-13","open":28490,"high":28835,"low":28340,"close":28375,"volume":31273,"rsi_14":50.38,"sma_20":27047.0,"sma_60":31023.08,"sma_120":26959.79},{"date":"2026-08-14","open":29375,"high":29375,"low":28965,"close":29260,"volume":515,"rsi_14":53.05,"sma_20":27082.0,"sma_60":31045.17,"sma_120":27028.5},{"date":"2026-08-18","open":29825,"high":30135,"low":28565,"close":28575,"volume":57665,"rsi_14":61.4,"sma_20":27147.75,"sma_60":31060.5,"sma_120":27084.96},{"date":"2026-08-19","open":27380,"high":27380,"low":26790,"close":27055,"volume":10333,"rsi_14":62.95,"sma_20":27084.25,"sma_60":31003.25,"sma_120":27128.92},{"date":"2026-08-20","open":27910,"high":28655,"low":27705,"close":28240,"volume":19636,"rsi_14":66.69,"sma_20":27061.75,"sma_60":30959.5,"sma_120":27178.29},{"date":"2026-08-21","open":28115,"high":28485,"low":28115,"close":28455,"volume":45,"rsi_14":55.57,"sma_20":27008.25,"sma_60":30900.83,"sma_120":27225.92},{"date":"2026-08-24","open":28455,"high":28695,"low":27955,"close":28105,"volume":762,"rsi_14":60.28,"sma_20":27000.75,"sma_60":30815.67,"sma_120":27264.67},{"date":"2026-08-25","open":27420,"high":28265,"low":27245,"close":28190,"volume":8172,"rsi_14":58.08,"sma_20":26998.0,"sma_60":30730.75,"sma_120":27307.88},{"date":"2026-08-26","open":28335,"high":28720,"low":28205,"close":28620,"volume":239,"rsi_14":53.12,"sma_20":27164.25,"sma_60":30631.92,"sma_120":27369.62},{"date":"2026-08-27","open":29140,"high":29205,"low":28770,"close":28920,"volume":4271,"rsi_14":63.58,"sma_20":27439.25,"sma_60":30524.92,"sma_120":27454.96},{"date":"2026-08-28","open":28820,"high":29035,"low":28600,"close":28600,"volume":113,"rsi_14":62.38,"sma_20":27708.0,"sma_60":30421.83,"sma_120":27521.83},{"date":"2026-08-31","open":28080,"high":28825,"low":28080,"close":28780,"volume":250,"rsi_14":63.37,"sma_20":27787.0,"sma_60":30328.75,"sma_120":27591.17},{"date":"2026-09-01","open":28780,"high":29160,"low":28745,"close":29160,"volume":816,"rsi_14":65.81,"sma_20":27946.5,"sma_60":30270.67,"sma_120":27674.42},{"date":"2026-09-02","open":28250,"high":28460,"low":27710,"close":27710,"volume":2176,"rsi_14":51.73,"sma_20":28002.0,"sma_60":30232.17,"sma_120":27736.5},{"date":"2026-09-03","open":28235,"high":28320,"low":27885,"close":27885,"volume":225,"rsi_14":47.0,"sma_20":27992.75,"sma_60":30151.0,"sma_120":27797.67},{"date":"2026-09-04","open":28230,"high":28530,"low":28230,"close":28260,"volume":2243,"rsi_14":43.46,"sma_20":28066.0,"sma_60":30107.0,"sma_120":27863.88},{"date":"2026-09-07","open":29175,"high":29750,"low":29175,"close":29630,"volume":2291,"rsi_14":56.33,"sma_20":28216.25,"sma_60":30083.75,"sma_120":27944.04},{"date":"2026-09-08","open":29890,"high":30400,"low":29295,"close":29295,"volume":3035,"rsi_14":65.66,"sma_20":28350.75,"sma_60":30029.42,"sma_120":28018.5},{"date":"2026-09-09","open":29670,"high":30060,"low":29670,"close":30060,"volume":1973,"rsi_14":63.52,"sma_20":28528.75,"sma_60":29954.5,"sma_120":28096.83},{"date":"2026-09-10","open":30055,"high":30055,"low":29225,"close":29605,"volume":373,"rsi_14":58.25,"sma_20":28639.0,"sma_60":29858.75,"sma_120":28163.5},{"date":"2026-09-11","open":29000,"high":29455,"low":28920,"close":29455,"volume":6901,"rsi_14":59.97,"sma_20":28693.0,"sma_60":29750.83,"sma_120":28232.25},{"date":"2026-09-14","open":28555,"high":28805,"low":28375,"close":28465,"volume":529,"rsi_14":51.79,"sma_20":28653.25,"sma_60":29614.33,"sma_120":28291.92},{"date":"2026-09-15","open":28115,"high":28575,"low":28055,"close":28055,"volume":10449,"rsi_14":46.31,"sma_20":28627.25,"sma_60":29461.33,"sma_120":28360.79},{"date":"2026-09-16","open":28055,"high":28485,"low":28055,"close":28365,"volume":103,"rsi_14":46.38,"sma_20":28692.75,"sma_60":29298.5,"sma_120":28426.08},{"date":"2026-09-17","open":28765,"high":28770,"low":28270,"close":28270,"volume":4860,"rsi_14":47.78,"sma_20":28694.25,"sma_60":29186.67,"sma_120":28486.92},{"date":"2026-09-18","open":29175,"high":29235,"low":28945,"close":29035,"volume":475,"rsi_14":51.59,"sma_20":28723.25,"sma_60":29093.08,"sma_120":28559.71},{"date":"2026-09-21","open":29350,"high":29660,"low":29350,"close":29430,"volume":1422,"rsi_14":51.68,"sma_20":28789.5,"sma_60":28965.75,"sma_120":28637.08},{"date":"2026-09-22","open":30225,"high":30225,"low":29460,"close":29460,"volume":5130,"rsi_14":63.22,"sma_20":28853.0,"sma_60":28878.0,"sma_120":28720.25},{"date":"2026-09-23","open":30085,"high":30265,"low":29400,"close":29500,"volume":4817,"rsi_14":62.45,"sma_20":28897.0,"sma_60":28782.33,"sma_120":28810.75},{"date":"2026-09-28","open":29540,"high":29590,"low":29030,"close":29105,"volume":342,"rsi_14":56.5,"sma_20":28906.25,"sma_60":28672.83,"sma_120":28885.62},{"date":"2026-09-29","open":29025,"high":29025,"low":28660,"close":28935,"volume":14305,"rsi_14":43.45,"sma_20":28923.0,"sma_60":28568.58,"sma_120":28968.46},{"date":"2026-09-30","open":29210,"high":29210,"low":28950,"close":28990,"volume":51,"rsi_14":46.97,"sma_20":28933.5,"sma_60":28505.75,"sma_120":29047.58},{"date":"2026-10-01","open":28515,"high":29235,"low":28505,"close":29200,"volume":5063,"rsi_14":40.38,"sma_20":28935.5,"sma_60":28423.92,"sma_120":29127.12},{"date":"2026-10-02","open":29285,"high":29510,"low":29200,"close":29505,"volume":96,"rsi_14":48.84,"sma_20":29025.25,"sma_60":28364.33,"sma_120":29207.12},{"date":"2026-10-06","open":29620,"high":29670,"low":29365,"close":29500,"volume":282,"rsi_14":50.54,"sma_20":29106.0,"sma_60":28333.0,"sma_120":29273.62},{"date":"2026-10-07","open":29400,"high":29400,"low":28885,"close":28885,"volume":7,"rsi_14":55.53,"sma_20":29137.25,"sma_60":28313.58,"sma_120":29337.83},{"date":"2026-10-08","open":28555,"high":28680,"low":28100,"close":28275,"volume":615,"rsi_14":52.75,"sma_20":29069.5,"sma_60":28282.17,"sma_120":29393.75},{"date":"2026-10-12","open":27790,"high":27790,"low":26935,"close":27005,"volume":5222,"rsi_14":36.29,"sma_20":28955.0,"sma_60":28207.0,"sma_120":29439.33},{"date":"2026-10-13","open":26040,"high":26040,"low":25090,"close":25430,"volume":317,"rsi_14":27.95,"sma_20":28723.5,"sma_60":28156.83,"sma_120":29465.21},{"date":"2026-10-14","open":25665,"high":25990,"low":25370,"close":25445,"volume":4611,"rsi_14":18.45,"sma_20":28515.5,"sma_60":28105.17,"sma_120":29486.83},{"date":"2026-10-15","open":24010,"high":24010,"low":23085,"close":23165,"volume":16440,"rsi_14":8.65,"sma_20":28201.0,"sma_60":27980.33,"sma_120":29486.17},{"date":"2026-10-16","open":23960,"high":24420,"low":23745,"close":23755,"volume":4654,"rsi_14":14.94,"sma_20":27965.5,"sma_60":27900.25,"sma_120":29490.38},{"date":"2026-10-19","open":23385,"high":24400,"low":23250,"close":24400,"volume":261,"rsi_14":20.82,"sma_20":27782.75,"sma_60":27852.58,"sma_120":29497.58},{"date":"2026-10-20","open":23920,"high":23920,"low":23130,"close":23505,"volume":4452,"rsi_14":19.7,"sma_20":27539.75,"sma_60":27772.25,"sma_120":29490.17},{"date":"2026-10-21","open":24010,"high":24230,"low":23795,"close":23865,"volume":10019,"rsi_14":23.12,"sma_20":27319.5,"sma_60":27691.83,"sma_120":29486.08},{"date":"2026-10-22","open":23850,"high":23945,"low":23095,"close":23105,"volume":5186,"rsi_14":20.97,"sma_20":27023.0,"sma_60":27584.83,"sma_120":29475.21},{"date":"2026-10-23","open":22061,"high":23110,"low":22057,"close":23110,"volume":104,"rsi_14":19.34,"sma_20":26707.0,"sma_60":27499.08,"sma_120":29461.79}],"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 MSCI KOREA ESG리더스","phase":"above-fold","symbol_resolved":true}