{"status":"ok","report":{"price_analysis":{"current":11615.0,"change_1d":0.9,"change_7d":0.1,"change_30d":-2.3,"high_30d":12150.0,"low_30d":11490.0,"position_in_range":19.0,"support":11556.0,"resistance":12084.0},"summary":"TIGER 미국채10년선물(305080)은(는) S&P 10-Year U.S. Treasury Note Futures(ER)를 추종하는 ETF입니다, 순자산 2,462억. 편입종목 비중·보수율·기초지수 중심으로 분석합니다.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","technical":{"analysis":"RSI(14) 45.5로 중립 구간입니다. MACD(-124.75)가 시그널선(-146.07)을 상회합니다(골든크로스). 현재가가 SMA20(11633)과 SMA60(12110) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 11418~11848 (현재 위치 46%).","trend":"하락","grade":"C","comment":"하락 추세, RSI 45","rsi_14":45.45454545454546,"macd":-124.75054950452432,"macd_signal":-146.07278204300718,"sma_20":11632.75,"sma_60":12109.916666666666,"bb_upper":11847.795925327591,"bb_lower":11417.704074672409,"atr_14":99.64285714285714},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 -595.00, 기관 순매수 -41.30만. 30일 누적: 외국인 -587.00, 기관 -106.88만.","foreign_trend":"매도","institution_trend":"매도","comment":"외국인 매도, 기관 매도","foreign_flow":-595.0,"institutional_flow":-413040.0,"data":[{"date":"2026-10-23","foreign_net":127.0,"institution_net":2684.0,"retail_net":-2811.0},{"date":"2026-10-22","foreign_net":-556.0,"institution_net":-7095.0,"retail_net":7651.0},{"date":"2026-10-21","foreign_net":168.0,"institution_net":-337228.0,"retail_net":337060.0},{"date":"2026-10-20","foreign_net":122.0,"institution_net":-44094.0,"retail_net":43972.0},{"date":"2026-10-19","foreign_net":-456.0,"institution_net":-27307.0,"retail_net":27763.0},{"date":"2026-10-16","foreign_net":39.0,"institution_net":-40580.0,"retail_net":40541.0},{"date":"2026-10-15","foreign_net":672.0,"institution_net":-20031.0,"retail_net":19359.0},{"date":"2026-10-14","foreign_net":67.0,"institution_net":-38758.0,"retail_net":38691.0},{"date":"2026-10-13","foreign_net":-244.0,"institution_net":6751.0,"retail_net":-6507.0},{"date":"2026-10-12","foreign_net":-735.0,"institution_net":-6592.0,"retail_net":7327.0},{"date":"2026-10-08","foreign_net":13.0,"institution_net":-9058.0,"retail_net":9045.0},{"date":"2026-10-07","foreign_net":-33.0,"institution_net":-37106.0,"retail_net":37139.0},{"date":"2026-10-06","foreign_net":-2496.0,"institution_net":-49771.0,"retail_net":52267.0},{"date":"2026-10-02","foreign_net":-374.0,"institution_net":-40197.0,"retail_net":40571.0},{"date":"2026-10-01","foreign_net":1245.0,"institution_net":-103761.0,"retail_net":102516.0},{"date":"2026-09-30","foreign_net":102.0,"institution_net":-36388.0,"retail_net":36286.0},{"date":"2026-09-29","foreign_net":1223.0,"institution_net":-23523.0,"retail_net":22300.0},{"date":"2026-09-28","foreign_net":-271.0,"institution_net":-44961.0,"retail_net":45232.0},{"date":"2026-09-23","foreign_net":-451.0,"institution_net":-1542.0,"retail_net":1993.0},{"date":"2026-09-22","foreign_net":116.0,"institution_net":-21848.0,"retail_net":21732.0},{"date":"2026-09-21","foreign_net":458.0,"institution_net":-22069.0,"retail_net":21611.0},{"date":"2026-09-18","foreign_net":-532.0,"institution_net":-41968.0,"retail_net":42500.0},{"date":"2026-09-17","foreign_net":91.0,"institution_net":-18228.0,"retail_net":18137.0},{"date":"2026-09-16","foreign_net":-64.0,"institution_net":-37041.0,"retail_net":37105.0},{"date":"2026-09-15","foreign_net":658.0,"institution_net":-19408.0,"retail_net":18750.0},{"date":"2026-09-14","foreign_net":-355.0,"institution_net":2014.0,"retail_net":-1659.0},{"date":"2026-09-11","foreign_net":838.0,"institution_net":-31738.0,"retail_net":30900.0},{"date":"2026-09-10","foreign_net":-409.0,"institution_net":-5556.0,"retail_net":5965.0},{"date":"2026-09-09","foreign_net":-199.0,"institution_net":-13173.0,"retail_net":13372.0},{"date":"2026-09-08","foreign_net":649.0,"institution_net":-1255.0,"retail_net":606.0}],"periods":{"d1":{"foreign_net":127.0,"institution_net":2684.0,"retail_net":-2811.0},"d3":{"foreign_net":-261.0,"institution_net":-341639.0,"retail_net":341900.0},"d7":{"foreign_net":116.0,"institution_net":-473651.0,"retail_net":473535.0},"d14":{"foreign_net":-3686.0,"institution_net":-648382.0,"retail_net":652068.0},"d30":{"foreign_net":-587.0,"institution_net":-1068827.0,"retail_net":1069414.0}}},"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":"C","percentile":53,"summary":"RSI 45","metrics":[{"name":"RSI (14)","value":45.5,"unit":"","percentile":45,"direction":null},{"name":"MACD","value":"매수","unit":"","percentile":70,"direction":"higher_better"},{"name":"30일 수익률","value":-2.3,"unit":"%","percentile":45,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"}},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["외국인 30일 누적 순매도"],"catalysts":["추가 분석 필요"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["외국인 30일 누적 순매도"],"catalysts":["추가 분석 필요"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"dividend":{"dividend_yield":0.5114,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"D","safety":null,"growth":null,"consistency":null,"yield":{"grade":"D","value_pct":0.51,"summary":"배당수익률 0.51%","metrics":[{"name":"배당수익률","value":0.51,"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":"2026-10-23T22:48:01.191624+00:00","sections":{"technical":{"status":"available","as_of":"2026-10-23"},"prices":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"},"supply_demand":{"status":"available","as_of":"2026-10-23"},"etf_profile":{"status":"available","as_of":"2026-07-04"},"fundamental":{"status":"available"},"price_history":{"status":"available","as_of":"2026-10-23"},"chart_data":{"status":"available","as_of":"2026-10-23"}}},"is_etf":true,"etf":{"base_index":"S&P 10-Year U.S. Treasury Note Futures(ER)","issuer":"미래에셋자산운용","category":"","expense_ratio":0.29,"aum":246200000000.0,"aum_display":"2,462억","dividend_yield":null,"tracking_error":0.58,"holdings":[{"ticker":"","name":"[USD] 예금","weight":null},{"ticker":"","name":"US 10YR NOTE FUT (CBOT) SEPT 2026","weight":null},{"ticker":"","name":"원화현금","weight":null},{"ticker":"","name":"설정현금액","weight":null}],"holdings_count":4,"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":11615.0,"change_pct":0.91,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2018-08-30","close":9936.96},{"date":"2018-08-31","close":10001.6475},{"date":"2018-09-03","close":9976.7676},{"date":"2018-09-04","close":10006.623},{"date":"2018-09-05","close":10051.4062},{"date":"2018-09-06","close":10071.3105},{"date":"2018-09-07","close":10081.2627},{"date":"2018-09-10","close":10091.2139},{"date":"2018-09-11","close":10046.4307},{"date":"2018-09-12","close":10051.4062},{"date":"2018-09-13","close":10001.6475},{"date":"2018-09-14","close":9961.8398},{"date":"2018-09-17","close":10036.4785},{"date":"2018-09-18","close":10001.6475},{"date":"2018-09-19","close":9941.9355},{"date":"2018-09-20","close":9936.96},{"date":"2018-09-21","close":9882.2246},{"date":"2018-09-27","close":9887.2002},{"date":"2018-09-28","close":9847.3926},{"date":"2018-10-01","close":9857.3447},{"date":"2018-10-02","close":9931.9844},{"date":"2018-10-04","close":9941.9355},{"date":"2018-10-05","close":9946.9121},{"date":"2018-10-08","close":9946.9121},{"date":"2018-10-10","close":9976.7676},{"date":"2018-10-11","close":10096.1904},{"date":"2018-10-12","close":9991.6953},{"date":"2018-10-15","close":10026.5273},{"date":"2018-10-16","close":9971.791},{"date":"2018-10-17","close":9951.8877},{"date":"2018-10-18","close":10001.6475},{"date":"2018-10-19","close":9986.7197},{"date":"2018-10-22","close":9936.96},{"date":"2018-10-23","close":10046.4307},{"date":"2018-10-24","close":10006.623},{"date":"2018-10-25","close":10101.166},{"date":"2018-10-26","close":10140.9736},{"date":"2018-10-29","close":10165.8535},{"date":"2018-10-30","close":10126.0459},{"date":"2018-10-31","close":10111.1182},{"date":"2018-11-01","close":10086.2383},{"date":"2018-11-02","close":9922.0322},{"date":"2018-11-05","close":9922.0322},{"date":"2018-11-06","close":9931.9844},{"date":"2018-11-07","close":9887.2002},{"date":"2018-11-08","close":9842.417},{"date":"2018-11-09","close":9946.9121},{"date":"2018-11-12","close":10011.5986},{"date":"2018-11-13","close":10011.5986},{"date":"2018-11-14","close":10031.5029},{"date":"2018-11-15","close":10016.5752},{"date":"2018-11-16","close":10021.5508},{"date":"2018-11-19","close":10056.3828},{"date":"2018-11-20","close":10036.4785},{"date":"2018-11-21","close":10076.2861},{"date":"2018-11-22","close":10066.334},{"date":"2018-11-23","close":10081.2627},{"date":"2018-11-26","close":10076.2861},{"date":"2018-11-27","close":10081.2627},{"date":"2018-11-28","close":10006.623},{"date":"2018-11-29","close":10011.5986},{"date":"2018-11-30","close":10011.5986},{"date":"2018-12-03","close":9907.1045},{"date":"2018-12-04","close":9922.0322},{"date":"2018-12-05","close":10001.6475},{"date":"2018-12-06","close":10101.166},{"date":"2018-12-07","close":10076.2861},{"date":"2018-12-10","close":10150.9258},{"date":"2018-12-11","close":10210.6367},{"date":"2018-12-12","close":10145.9492},{"date":"2018-12-13","close":10116.0938},{"date":"2018-12-14","close":10170.8291},{"date":"2018-12-17","close":10225.5645},{"date":"2018-12-18","close":10235.5166},{"date":"2018-12-19","close":10205.6611},{"date":"2018-12-20","close":10240.4922},{"date":"2018-12-21","close":10175.8057},{"date":"2018-12-24","close":10220.5889},{"date":"2018-12-26","close":10250.4443},{"date":"2018-12-27","close":10150.9258},{"date":"2018-12-28","close":10145.9492},{"date":"2019-01-02","close":10215.6123},{"date":"2019-01-03","close":10340.0117},{"date":"2019-01-04","close":10340.0117},{"date":"2019-01-07","close":10255.4199},{"date":"2019-01-08","close":10285.0},{"date":"2019-01-09","close":10250.4443},{"date":"2019-01-10","close":10225.5645},{"date":"2019-01-11","close":10195.709},{"date":"2019-01-14","close":10290.252},{"date":"2019-01-15","close":10245.4688},{"date":"2019-01-16","close":10240.4922},{"date":"2019-01-17","close":10260.3965},{"date":"2019-01-18","close":10225.5645},{"date":"2019-01-21","close":10225.5645},{"date":"2019-01-22","close":10290.252},{"date":"2019-01-23","close":10270.3477},{"date":"2019-01-24","close":10285.2764},{"date":"2019-01-25","close":10230.541},{"date":"2019-01-28","close":10180.7812},{"date":"2019-01-29","close":10165.8535},{"date":"2019-01-30","close":10180.7812},{"date":"2019-01-31","close":10175.8057},{"date":"2019-02-01","close":10280.2998},{"date":"2019-02-07","close":10270.3477},{"date":"2019-02-08","close":10315.1318},{"date":"2019-02-11","close":10325.084},{"date":"2019-02-12","close":10275.3242},{"date":"2019-02-13","close":10265.3721},{"date":"2019-02-14","close":10265.3721},{"date":"2019-02-15","close":10330.0596},{"date":"2019-02-18","close":10320.1074},{"date":"2019-02-19","close":10330.0596},{"date":"2019-02-20","close":10315.1318},{"date":"2019-02-21","close":10320.1074},{"date":"2019-02-22","close":10310.1553},{"date":"2019-02-25","close":10280.2998},{"date":"2019-02-26","close":10270.3477},{"date":"2019-02-27","close":10285.2764},{"date":"2019-02-28","close":10315.1318},{"date":"2019-03-04","close":10240.4922},{"date":"2019-03-05","close":10275.3242},{"date":"2019-03-06","close":10320.1074},{"date":"2019-03-07","close":10315.1318},{"date":"2019-03-08","close":10449.4824},{"date":"2019-03-11","close":10424.6025},{"date":"2019-03-12","close":10369.8672},{"date":"2019-03-13","close":10424.6025},{"date":"2019-03-14","close":10434.5547},{"date":"2019-03-15","close":10469.3857},{"date":"2019-03-18","close":10429.5781},{"date":"2019-03-19","close":10419.626},{"date":"2019-03-20","close":10394.7471},{"date":"2019-03-21","close":10419.626},{"date":"2019-03-22","close":10454.458},{"date":"2019-03-25","close":10563.9287},{"date":"2019-03-26","close":10549.001},{"date":"2019-03-27","close":10578.8564},{"date":"2019-03-28","close":10648.5195},{"date":"2019-03-29","close":10593.7842},{"date":"2019-04-01","close":10549.001},{"date":"2019-04-02","close":10563.9287},{"date":"2019-04-03","close":10524.1211},{"date":"2019-04-04","close":10544.0254},{"date":"2019-04-05","close":10524.1211},{"date":"2019-04-08","close":10613.6885},{"date":"2019-04-09","close":10593.7842},{"date":"2019-04-10","close":10573.8809},{"date":"2019-04-11","close":10593.7842},{"date":"2019-04-12","close":10563.9287},{"date":"2019-04-15","close":10474.3623},{"date":"2019-04-16","close":10509.1934},{"date":"2019-04-17","close":10469.3857},{"date":"2019-04-18","close":10504.2178},{"date":"2019-04-19","close":10524.1211},{"date":"2019-04-22","close":10558.9531},{"date":"2019-04-23","close":10583.833},{"date":"2019-04-24","close":10658.4717},{"date":"2019-04-25","close":10748.0391},{"date":"2019-04-26","close":10772.9189},{"date":"2019-04-29","close":10762.9668},{"date":"2019-04-30","close":10867.4609},{"date":"2019-05-02","close":10822.6777},{"date":"2019-05-03","close":10837.6055},{"date":"2019-05-07","close":10852.5332},{"date":"2019-05-08","close":10902.293},{"date":"2019-05-09","close":10986.8838},{"date":"2019-05-10","close":10976.9326},{"date":"2019-05-13","close":11096.3545},{"date":"2019-05-14","close":11126.2109},{"date":"2019-05-15","close":11121.2344},{"date":"2019-05-16","close":11161.042},{"date":"2019-05-17","close":11220.7529},{"date":"2019-05-20","close":11195.874},{"date":"2019-05-21","close":11175.9697},{"date":"2019-05-22","close":11161.042},{"date":"2019-05-23","close":11156.0664},{"date":"2019-05-24","close":11185.9219},{"date":"2019-05-27","close":11126.2109},{"date":"2019-05-28","close":11166.0176},{"date":"2019-05-29","close":11300.3682},{"date":"2019-05-30","close":11240.6572},{"date":"2019-05-31","close":11305.3447},{"date":"2019-06-03","close":11270.5127},{"date":"2019-06-04","close":11305.3447},{"date":"2019-06-05","close":11285.4404},{"date":"2019-06-07","close":11295.3926},{"date":"2019-06-10","close":11310.3203},{"date":"2019-06-11","close":11265.5371},{"date":"2019-06-12","close":11275.4893},{"date":"2019-06-13","close":11330.2246},{"date":"2019-06-14","close":11394.9111},{"date":"2019-06-17","close":11355.1035},{"date":"2019-06-18","close":11365.0557},{"date":"2019-06-19","close":11280.4648},{"date":"2019-06-20","close":11205.8252},{"date":"2019-06-21","close":11200.8496},{"date":"2019-06-24","close":11106.3066},{"date":"2019-06-25","close":11146.1143},{"date":"2019-06-26","close":11151.0898},{"date":"2019-06-27","close":11106.3066},{"date":"2019-06-28","close":11111.2822},{"date":"2019-07-01","close":11126.2109},{"date":"2019-07-02","close":11215.7773},{"date":"2019-07-03","close":11325.248},{"date":"2019-07-04","close":11295.3926},{"date":"2019-07-05","close":11330.2246},{"date":"2019-07-08","close":11350.1279},{"date":"2019-07-09","close":11335.2002},{"date":"2019-07-10","close":11300.3682},{"date":"2019-07-11","close":11280.4648},{"date":"2019-07-12","close":11265.5371},{"date":"2019-07-15","close":11255.585},{"date":"2019-07-16","close":11265.5371},{"date":"2019-07-17","close":11305.3447},{"date":"2019-07-18","close":11320.2725},{"date":"2019-07-19","close":11290.417},{"date":"2019-07-22","close":11300.3682},{"date":"2019-07-23","close":11320.2725},{"date":"2019-07-24","close":11295.3926},{"date":"2019-07-25","close":11335.2002},{"date":"2019-07-26","close":11375.0078},{"date":"2019-07-29","close":11350.1279},{"date":"2019-07-30","close":11340.1758},{"date":"2019-07-31","close":11350.1279},{"date":"2019-08-01","close":11379.9834},{"date":"2019-08-02","close":11603.9014},{"date":"2019-08-05","close":11882.5537},{"date":"2019-08-06","close":11882.5537},{"date":"2019-08-07","close":11937.2891},{"date":"2019-08-08","close":11832.7949},{"date":"2019-08-09","close":11872.6025},{"date":"2019-08-12","close":11932.3135},{"date":"2019-08-13","close":12036.8086},{"date":"2019-08-14","close":11922.3613},{"date":"2019-08-16","close":11982.0732},{"date":"2019-08-19","close":11972.1211},{"date":"2019-08-20","close":11912.4092},{"date":"2019-08-21","close":11862.6504},{"date":"2019-08-22","close":11922.3613},{"date":"2019-08-23","close":11907.4336},{"date":"2019-08-26","close":12101.4951},{"date":"2019-08-27","close":12021.8809},{"date":"2019-08-28","close":12046.7598},{"date":"2019-08-29","close":12091.5439},{"date":"2019-08-30","close":12011.9287},{"date":"2019-09-02","close":12006.9521},{"date":"2019-09-03","close":12051.7363},{"date":"2019-09-04","close":12011.9287},{"date":"2019-09-05","close":11912.4092},{"date":"2019-09-06","close":11802.9385},{"date":"2019-09-09","close":11773.083},{"date":"2019-09-10","close":11728.2998},{"date":"2019-09-11","close":11623.8047},{"date":"2019-09-16","close":11459.5986},{"date":"2019-09-17","close":11549.166},{"date":"2019-09-18","close":11583.9971},{"date":"2019-09-19","close":11593.9492},{"date":"2019-09-20","close":11583.9971},{"date":"2019-09-23","close":11643.709},{"date":"2019-09-24","close":11683.5166},{"date":"2019-09-25","close":11773.083},{"date":"2019-09-26","close":11743.2275},{"date":"2019-09-27","close":11743.2275},{"date":"2019-09-30","close":11713.3721},{"date":"2019-10-01","close":11733.2754},{"date":"2019-10-02","close":11837.7705},{"date":"2019-10-04","close":11867.626},{"date":"2019-10-07","close":11887.5303},{"date":"2019-10-08","close":11797.9629},{"date":"2019-10-10","close":11832.7949},{"date":"2019-10-11","close":11698.4443},{"date":"2019-10-14","close":11603.9014},{"date":"2019-10-15","close":11623.8047},{"date":"2019-10-16","close":11618.8291},{"date":"2019-10-17","close":11623.8047},{"date":"2019-10-18","close":11554.1416},{"date":"2019-10-21","close":11454.623},{"date":"2019-10-22","close":11399.8877},{"date":"2019-10-23","close":11459.5986},{"date":"2019-10-24","close":11469.5508},{"date":"2019-10-25","close":11464.5742},{"date":"2019-10-28","close":11389.9355},{"date":"2019-10-29","close":11305.3447},{"date":"2019-10-30","close":11355.1035},{"date":"2019-10-31","close":11355.1035},{"date":"2019-11-01","close":11439.6953},{"date":"2019-11-04","close":11330.2246},{"date":"2019-11-05","close":11300.3682},{"date":"2019-11-06","close":11220.7529},{"date":"2019-11-07","close":11275.4893},{"date":"2019-11-08","close":11190.8975},{"date":"2019-11-11","close":11295.3926},{"date":"2019-11-12","close":11195.874},{"date":"2019-11-13","close":11285.4404},{"date":"2019-11-14","close":11360.0801},{"date":"2019-11-15","close":11389.9355},{"date":"2019-11-18","close":11330.2246},{"date":"2019-11-19","close":11375.0078},{"date":"2019-11-20","close":11434.7188},{"date":"2019-11-21","close":11529.2617},{"date":"2019-11-22","close":11504.3818},{"date":"2019-11-25","close":11454.623},{"date":"2019-11-26","close":11484.4785},{"date":"2019-11-27","close":11494.4307},{"date":"2019-11-28","close":11499.4062},{"date":"2019-11-29","close":11519.3096},{"date":"2019-12-02","close":11504.3818},{"date":"2019-12-03","close":11519.3096},{"date":"2019-12-04","close":11678.54},{"date":"2019-12-05","close":11613.8525},{"date":"2019-12-06","close":11579.0215},{"date":"2019-12-09","close":11549.166},{"date":"2019-12-10","close":11583.9971},{"date":"2019-12-11","close":11583.9971},{"date":"2019-12-12","close":11549.166},{"date":"2019-12-13","close":11310.3203},{"date":"2019-12-16","close":11365.0557},{"date":"2019-12-17","close":11280.4648},{"date":"2019-12-18","close":11315.2959},{"date":"2019-12-19","close":11240.6572},{"date":"2019-12-20","close":11195.874},{"date":"2019-12-23","close":11230.7051},{"date":"2019-12-24","close":11255.585},{"date":"2019-12-26","close":11215.7773},{"date":"2019-12-27","close":11240.6572},{"date":"2019-12-30","close":11220.7529},{"date":"2020-01-02","close":11195.874},{"date":"2020-01-03","close":11335.2002},{"date":"2020-01-06","close":11454.623},{"date":"2020-01-07","close":11360.0801},{"date":"2020-01-08","close":11439.6953},{"date":"2020-01-09","close":11265.5371},{"date":"2020-01-10","close":11265.5371},{"date":"2020-01-13","close":11245.6328},{"date":"2020-01-14","close":11225.7295},{"date":"2020-01-15","close":11280.4648},{"date":"2020-01-16","close":11315.2959},{"date":"2020-01-17","close":11300.3682},{"date":"2020-01-20","close":11280.4648},{"date":"2020-01-21","close":11370.0312},{"date":"2020-01-22","close":11365.0557},{"date":"2020-01-23","close":11424.7676},{"date":"2020-01-28","close":11603.9014},{"date":"2020-01-29","close":11598.9248},{"date":"2020-01-30","close":11708.3955},{"date":"2020-01-31","close":11797.9629},{"date":"2020-02-03","close":11877.5781},{"date":"2020-02-04","close":11773.083},{"date":"2020-02-05","close":11802.9385},{"date":"2020-02-06","close":11628.7812},{"date":"2020-02-07","close":11713.3721},{"date":"2020-02-10","close":11753.1797},{"date":"2020-02-11","close":11693.4678},{"date":"2020-02-12","close":11638.7324},{"date":"2020-02-13","close":11693.4678},{"date":"2020-02-14","close":11698.4443},{"date":"2020-02-17","close":11723.3242},{"date":"2020-02-18","close":11788.0107},{"date":"2020-02-19","close":11797.9629},{"date":"2020-02-20","close":11887.5303},{"date":"2020-02-21","close":12036.8086},{"date":"2020-02-24","close":12196.0381},{"date":"2020-02-25","close":12136.3271},{"date":"2020-02-26","close":12245.7979},{"date":"2020-02-27","close":12285.6055},{"date":"2020-02-28","close":12325.4131},{"date":"2020-03-02","close":12235.8457},{"date":"2020-03-03","close":12220.918},{"date":"2020-03-04","close":12250.7734},{"date":"2020-03-05","close":12176.1348},{"date":"2020-03-06","close":12419.9561},{"date":"2020-03-09","close":12768.2715},{"date":"2020-03-10","close":12499.5713},{"date":"2020-03-11","close":12509.5225},{"date":"2020-03-12","close":12653.8252},{"date":"2020-03-13","close":12758.3203},{"date":"2020-03-16","close":12648.8496},{"date":"2020-03-17","close":13031.9971},{"date":"2020-03-18","close":12808.0791},{"date":"2020-03-19","close":13022.0449},{"date":"2020-03-20","close":12813.0557},{"date":"2020-03-23","close":13206.1553},{"date":"2020-03-24","close":13101.6602},{"date":"2020-03-25","close":12837.9355},{"date":"2020-03-26","close":12882.7188},{"date":"2020-03-27","close":12688.6572},{"date":"2020-03-30","close":12882.7188},{"date":"2020-03-31","close":12842.9111},{"date":"2020-04-01","close":13061.8525},{"date":"2020-04-02","close":13012.0928},{"date":"2020-04-03","close":13036.9727},{"date":"2020-04-06","close":13007.1172},{"date":"2020-04-07","close":12857.8389},{"date":"2020-04-08","close":12862.8145},{"date":"2020-04-09","close":12808.0791},{"date":"2020-04-10","close":12733.4404},{"date":"2020-04-13","close":12813.0557},{"date":"2020-04-14","close":12778.2236},{"date":"2020-04-16","close":12972.2861},{"date":"2020-04-17","close":12877.7432},{"date":"2020-04-20","close":12937.4541},{"date":"2020-04-21","close":13046.9248},{"date":"2020-04-22","close":13106.6357},{"date":"2020-04-23","close":13027.0215},{"date":"2020-04-24","close":13101.6602},{"date":"2020-04-27","close":13007.1172},{"date":"2020-04-28","close":12947.4062},{"date":"2020-04-29","close":12922.5264},{"date":"2020-05-04","close":13046.9248},{"date":"2020-05-06","close":12932.4785},{"date":"2020-05-07","close":12937.4541},{"date":"2020-05-08","close":12937.4541},{"date":"2020-05-11","close":12927.502},{"date":"2020-05-12","close":12947.4062},{"date":"2020-05-13","close":12982.2373},{"date":"2020-05-14","close":13031.9971},{"date":"2020-05-15","close":13071.8047},{"date":"2020-05-18","close":13096.6846},{"date":"2020-05-19","close":12977.2617},{"date":"2020-05-20","close":13036.9727},{"date":"2020-05-21","close":13056.877},{"date":"2020-05-22","close":13136.4922},{"date":"2020-05-25","close":13216.1064},{"date":"2020-05-26","close":13111.6123},{"date":"2020-05-27","close":13106.6357},{"date":"2020-05-28","close":13126.54},{"date":"2020-05-29","close":13151.4199},{"date":"2020-06-01","close":13022.0449},{"date":"2020-06-02","close":13046.9248},{"date":"2020-06-03","close":12887.6943},{"date":"2020-06-04","close":12842.9111},{"date":"2020-06-05","close":12653.8252},{"date":"2020-06-08","close":12574.21},{"date":"2020-06-09","close":12554.3066},{"date":"2020-06-10","close":12504.5469},{"date":"2020-06-11","close":12658.8008},{"date":"2020-06-12","close":12723.4883},{"date":"2020-06-15","close":12887.6943},{"date":"2020-06-16","close":12753.3438},{"date":"2020-06-17","close":12793.1514},{"date":"2020-06-18","close":12768.2715},{"date":"2020-06-19","close":12793.0},{"date":"2020-06-22","close":12857.8389},{"date":"2020-06-23","close":12773.248},{"date":"2020-06-24","close":12623.9697},{"date":"2020-06-25","close":12738.416},{"date":"2020-06-26","close":12733.4404},{"date":"2020-06-29","close":12718.5127},{"date":"2020-06-30","close":12778.2236},{"date":"2020-07-01","close":12768.2715},{"date":"2020-07-02","close":12723.4883},{"date":"2020-07-03","close":12683.0},{"date":"2020-07-06","close":12643.873},{"date":"2020-07-07","close":12683.6807},{"date":"2020-07-08","close":12693.6328},{"date":"2020-07-09","close":12673.7295},{"date":"2020-07-10","close":12803.1035},{"date":"2020-07-13","close":12753.3438},{"date":"2020-07-14","close":12768.2715},{"date":"2020-07-15","close":12748.3682},{"date":"2020-07-16","close":12778.2236},{"date":"2020-07-17","close":12808.0791},{"date":"2020-07-20","close":12798.1279},{"date":"2020-07-21","close":12738.416},{"date":"2020-07-22","close":12718.5127},{"date":"2020-07-23","close":12718.5127},{"date":"2020-07-24","close":12778.2236},{"date":"2020-07-27","close":12743.3926},{"date":"2020-07-28","close":12723.4883},{"date":"2020-07-29","close":12713.5361},{"date":"2020-07-30","close":12703.585},{"date":"2020-07-31","close":12718.5127},{"date":"2020-08-03","close":12738.416},{"date":"2020-08-04","close":12738.416},{"date":"2020-08-05","close":12738.416},{"date":"2020-08-06","close":12638.8975},{"date":"2020-08-07","close":12653.8252},{"date":"2020-08-10","close":12643.873},{"date":"2020-08-11","close":12609.042},{"date":"2020-08-12","close":12569.2344},{"date":"2020-08-13","close":12514.499},{"date":"2020-08-14","close":12504.5469},{"date":"2020-08-18","close":12554.3066},{"date":"2020-08-19","close":12544.3545},{"date":"2020-08-20","close":12604.0654},{"date":"2020-08-21","close":12579.1865},{"date":"2020-08-24","close":12643.873},{"date":"2020-08-25","close":12579.1865},{"date":"2020-08-26","close":12544.3545},{"date":"2020-08-27","close":12559.2822},{"date":"2020-08-28","close":12499.5713},{"date":"2020-08-31","close":12559.2822},{"date":"2020-09-01","close":12524.4512},{"date":"2020-09-02","close":12589.1377},{"date":"2020-09-03","close":12628.9453},{"date":"2020-09-04","close":12638.8975},{"date":"2020-09-07","close":12584.1621},{"date":"2020-09-08","close":12589.1377},{"date":"2020-09-09","close":12623.9697},{"date":"2020-09-10","close":12574.21},{"date":"2020-09-11","close":12604.0654},{"date":"2020-09-14","close":12589.1377},{"date":"2020-09-15","close":12534.4023},{"date":"2020-09-16","close":12499.5713},{"date":"2020-09-17","close":12484.6436},{"date":"2020-09-18","close":12320.4365},{"date":"2020-09-21","close":12295.5576},{"date":"2020-09-22","close":12370.1963},{"date":"2020-09-23","close":12375.1729},{"date":"2020-09-24","close":12459.7637},{"date":"2020-09-25","close":12469.7148},{"date":"2020-09-28","close":12479.667},{"date":"2020-09-29","close":12449.8115},{"date":"2020-10-05","close":12360.2441},{"date":"2020-10-06","close":12270.6777},{"date":"2020-10-07","close":12250.7734},{"date":"2020-10-08","close":12201.0146},{"date":"2020-10-12","close":12116.4229},{"date":"2020-10-13","close":12131.3516},{"date":"2020-10-14","close":12156.2305},{"date":"2020-10-15","close":12101.4951},{"date":"2020-10-16","close":12141.3027},{"date":"2020-10-19","close":12081.5918},{"date":"2020-10-20","close":12046.7598},{"date":"2020-10-21","close":11922.3613},{"date":"2020-10-22","close":11932.3135},{"date":"2020-10-23","close":11912.4092},{"date":"2020-10-26","close":11872.6025},{"date":"2020-10-27","close":11872.6025},{"date":"2020-10-28","close":11927.3379},{"date":"2020-10-29","close":11942.2656},{"date":"2020-10-30","close":11952.2168},{"date":"2020-11-02","close":11917.3857},{"date":"2020-11-03","close":11917.3857},{"date":"2020-11-04","close":12001.9766},{"date":"2020-11-05","close":11942.2656},{"date":"2020-11-06","close":11842.7461},{"date":"2020-11-09","close":11753.1797},{"date":"2020-11-10","close":11683.5166},{"date":"2020-11-11","close":11569.0693},{"date":"2020-11-12","close":11663.6123},{"date":"2020-11-13","close":11723.3242},{"date":"2020-11-16","close":11623.8047},{"date":"2020-11-17","close":11598.9248},{"date":"2020-11-18","close":11603.9014},{"date":"2020-11-19","close":11708.3955},{"date":"2020-11-20","close":11723.3242},{"date":"2020-11-23","close":11693.4678},{"date":"2020-11-24","close":11678.54},{"date":"2020-11-25","close":11648.6846},{"date":"2020-11-26","close":11583.9971},{"date":"2020-11-27","close":11593.9492},{"date":"2020-11-30","close":11643.709},{"date":"2020-12-01","close":11623.8047},{"date":"2020-12-02","close":11534.2383},{"date":"2020-12-03","close":11469.5508},{"date":"2020-12-04","close":11335.2002},{"date":"2020-12-07","close":11305.3447},{"date":"2020-12-08","close":11355.1035},{"date":"2020-12-09","close":11335.2002},{"date":"2020-12-10","close":11389.9355},{"date":"2020-12-11","close":11444.6709},{"date":"2020-12-14","close":11439.6953},{"date":"2020-12-15","close":11479.5029},{"date":"2020-12-16","close":11489.4541},{"date":"2020-12-17","close":11474.5264},{"date":"2020-12-18","close":11544.1895},{"date":"2020-12-21","close":11579.0215},{"date":"2020-12-22","close":11623.8047},{"date":"2020-12-23","close":11653.6602},{"date":"2020-12-24","close":11564.0938},{"date":"2020-12-28","close":11499.4062},{"date":"2020-12-29","close":11459.5986},{"date":"2020-12-30","close":11409.8389},{"date":"2021-01-04","close":11360.0801},{"date":"2021-01-05","close":11419.791},{"date":"2021-01-06","close":11370.0312},{"date":"2021-01-07","close":11340.1758},{"date":"2021-01-08","close":11340.1758},{"date":"2021-01-11","close":11404.8633},{"date":"2021-01-12","close":11399.8877},{"date":"2021-01-13","close":11370.0312},{"date":"2021-01-14","close":11409.8389},{"date":"2021-01-15","close":11444.6709},{"date":"2021-01-18","close":11484.4785},{"date":"2021-01-19","close":11469.5508},{"date":"2021-01-20","close":11454.623},{"date":"2021-01-21","close":11454.623},{"date":"2021-01-22","close":11474.5264},{"date":"2021-01-25","close":11469.5508},{"date":"2021-01-26","close":11564.0938},{"date":"2021-01-27","close":11544.1895},{"date":"2021-01-28","close":11718.3477},{"date":"2021-01-29","close":11688.4922},{"date":"2021-02-01","close":11638.7324},{"date":"2021-02-02","close":11633.7568},{"date":"2021-02-03","close":11598.9248},{"date":"2021-02-04","close":11618.8291},{"date":"2021-02-05","close":11673.5645},{"date":"2021-02-08","close":11618.8291},{"date":"2021-02-09","close":11588.9736},{"date":"2021-02-10","close":11494.4307},{"date":"2021-02-15","close":11409.8389},{"date":"2021-02-16","close":11389.9355},{"date":"2021-02-17","close":11409.8389},{"date":"2021-02-18","close":11424.7676},{"date":"2021-02-19","close":11399.8877},{"date":"2021-02-22","close":11384.96},{"date":"2021-02-23","close":11419.791},{"date":"2021-02-24","close":11449.6465},{"date":"2021-02-25","close":11345.1523},{"date":"2021-02-26","close":11414.8154},{"date":"2021-03-02","close":11469.5508},{"date":"2021-03-03","close":11454.623},{"date":"2021-03-04","close":11454.623},{"date":"2021-03-05","close":11404.8633},{"date":"2021-03-08","close":11424.7676},{"date":"2021-03-09","close":11499.4062},{"date":"2021-03-10","close":11554.1416},{"date":"2021-03-11","close":11519.3096},{"date":"2021-03-12","close":11444.6709},{"date":"2021-03-15","close":11449.6465},{"date":"2021-03-16","close":11409.8389},{"date":"2021-03-17","close":11399.8877},{"date":"2021-03-18","close":11330.2246},{"date":"2021-03-19","close":11350.1279},{"date":"2021-03-22","close":11355.1035},{"date":"2021-03-23","close":11350.1279},{"date":"2021-03-24","close":11449.6465},{"date":"2021-03-25","close":11439.6953},{"date":"2021-03-26","close":11384.96},{"date":"2021-03-29","close":11404.8633},{"date":"2021-03-30","close":11360.0801},{"date":"2021-03-31","close":11345.1523},{"date":"2021-04-01","close":11335.2002},{"date":"2021-04-02","close":11315.2959},{"date":"2021-04-05","close":11280.0},{"date":"2021-04-06","close":11205.8252},{"date":"2021-04-07","close":11235.6816},{"date":"2021-04-08","close":11250.6094},{"date":"2021-04-09","close":11285.4404},{"date":"2021-04-12","close":11325.248},{"date":"2021-04-13","close":11310.3203},{"date":"2021-04-14","close":11265.5371},{"date":"2021-04-15","close":11255.585},{"date":"2021-04-16","close":11275.4893},{"date":"2021-04-19","close":11305.3447},{"date":"2021-04-20","close":11215.7773},{"date":"2021-04-21","close":11325.248},{"date":"2021-04-22","close":11325.248},{"date":"2021-04-23","close":11320.2725},{"date":"2021-04-26","close":11245.6328},{"date":"2021-04-27","close":11220.7529},{"date":"2021-04-28","close":11210.8018},{"date":"2021-04-29","close":11156.0664},{"date":"2021-04-30","close":11200.8496},{"date":"2021-05-03","close":11325.248},{"date":"2021-05-04","close":11350.1279},{"date":"2021-05-06","close":11399.8877},{"date":"2021-05-07","close":11360.0801},{"date":"2021-05-10","close":11290.417},{"date":"2021-05-11","close":11340.1758},{"date":"2021-05-12","close":11375.0078},{"date":"2021-05-13","close":11384.96},{"date":"2021-05-14","close":11384.96},{"date":"2021-05-17","close":11484.4785},{"date":"2021-05-18","close":11419.791},{"date":"2021-05-20","close":11424.7676},{"date":"2021-05-21","close":11399.8877},{"date":"2021-05-24","close":11404.8633},{"date":"2021-05-25","close":11370.0312},{"date":"2021-05-26","close":11340.1758},{"date":"2021-05-27","close":11345.1523},{"date":"2021-05-28","close":11295.3926},{"date":"2021-05-31","close":11265.5371},{"date":"2021-06-01","close":11210.8018},{"date":"2021-06-02","close":11285.4404},{"date":"2021-06-03","close":11280.4648},{"date":"2021-06-04","close":11295.3926},{"date":"2021-06-07","close":11310.3203},{"date":"2021-06-08","close":11325.248},{"date":"2021-06-09","close":11370.0312},{"date":"2021-06-10","close":11384.96},{"date":"2021-06-11","close":11355.1035},{"date":"2021-06-14","close":11419.791},{"date":"2021-06-15","close":11404.8633},{"date":"2021-06-16","close":11379.9834},{"date":"2021-06-17","close":11464.5742},{"date":"2021-06-18","close":11479.5029},{"date":"2021-06-21","close":11588.9736},{"date":"2021-06-22","close":11534.2383},{"date":"2021-06-23","close":11569.0693},{"date":"2021-06-24","close":11544.1895},{"date":"2021-06-25","close":11479.5029},{"date":"2021-06-28","close":11489.4541},{"date":"2021-06-29","close":11494.4307},{"date":"2021-06-30","close":11464.5742},{"date":"2021-07-01","close":11554.1416},{"date":"2021-07-02","close":11554.1416},{"date":"2021-07-05","close":11569.0693},{"date":"2021-07-06","close":11539.2139},{"date":"2021-07-07","close":11678.54},{"date":"2021-07-08","close":11768.1074},{"date":"2021-07-09","close":11837.7705},{"date":"2021-07-12","close":11778.0596},{"date":"2021-07-13","close":11807.915},{"date":"2021-07-14","close":11778.0596},{"date":"2021-07-15","close":11718.3477},{"date":"2021-07-16","close":11738.252},{"date":"2021-07-19","close":11827.8184},{"date":"2021-07-20","close":11932.3135},{"date":"2021-07-21","close":11997.001},{"date":"2021-07-22","close":11892.5059},{"date":"2021-07-23","close":11902.458},{"date":"2021-07-26","close":11962.1689},{"date":"2021-07-27","close":11897.4814},{"date":"2021-07-28","close":11962.1689},{"date":"2021-07-29","close":11877.5781},{"date":"2021-07-30","close":11927.3379},{"date":"2021-08-02","close":11942.2656},{"date":"2021-08-03","close":11932.3135},{"date":"2021-08-04","close":11897.4814},{"date":"2021-08-05","close":11877.5781},{"date":"2021-08-06","close":11812.8906},{"date":"2021-08-09","close":11802.9385},{"date":"2021-08-10","close":11852.6982},{"date":"2021-08-11","close":11882.5537},{"date":"2021-08-12","close":11937.2891},{"date":"2021-08-13","close":12041.7842},{"date":"2021-08-17","close":12176.1348},{"date":"2021-08-18","close":12091.5439},{"date":"2021-08-19","close":12181.1104},{"date":"2021-08-20","close":12210.9658},{"date":"2021-08-23","close":12141.3027},{"date":"2021-08-24","close":12051.7363},{"date":"2021-08-25","close":12061.6875},{"date":"2021-08-26","close":12056.7119},{"date":"2021-08-27","close":12031.832},{"date":"2021-08-30","close":12046.7598},{"date":"2021-08-31","close":11987.0488},{"date":"2021-09-01","close":11932.3135},{"date":"2021-09-02","close":11997.001},{"date":"2021-09-03","close":11952.2168},{"date":"2021-09-06","close":11947.2412},{"date":"2021-09-07","close":11932.3135},{"date":"2021-09-08","close":12001.9766},{"date":"2021-09-09","close":12046.7598},{"date":"2021-09-10","close":12061.6875},{"date":"2021-09-13","close":12106.4717},{"date":"2021-09-14","close":12061.6875},{"date":"2021-09-15","close":12096.5195},{"date":"2021-09-16","close":12101.4951},{"date":"2021-09-17","close":12101.4951},{"date":"2021-09-23","close":12101.4951},{"date":"2021-09-24","close":12051.7363},{"date":"2021-09-27","close":12016.9043},{"date":"2021-09-28","close":12006.9521},{"date":"2021-09-29","close":12016.9043},{"date":"2021-09-30","close":12051.7363},{"date":"2021-10-01","close":12106.4717},{"date":"2021-10-05","close":12111.4473},{"date":"2021-10-06","close":12096.5195},{"date":"2021-10-07","close":12106.4717},{"date":"2021-10-08","close":12161.207},{"date":"2021-10-12","close":12141.3027},{"date":"2021-10-13","close":12066.6641},{"date":"2021-10-14","close":12031.832},{"date":"2021-10-15","close":12006.9521},{"date":"2021-10-18","close":11972.1211},{"date":"2021-10-19","close":11897.4814},{"date":"2021-10-20","close":11817.8662},{"date":"2021-10-21","close":11877.5781},{"date":"2021-10-22","close":11822.8428},{"date":"2021-10-25","close":11763.1309},{"date":"2021-10-26","close":11788.0107},{"date":"2021-10-27","close":11807.915},{"date":"2021-10-28","close":11852.6982},{"date":"2021-10-29","close":11802.9385},{"date":"2021-11-01","close":11877.5781},{"date":"2021-11-02","close":11867.626},{"date":"2021-11-03","close":11947.2412},{"date":"2021-11-04","close":11932.3135},{"date":"2021-11-05","close":12006.9521},{"date":"2021-11-08","close":12021.8809},{"date":"2021-11-09","close":11967.1445},{"date":"2021-11-10","close":12021.8809},{"date":"2021-11-11","close":11927.3379},{"date":"2021-11-12","close":11887.5303},{"date":"2021-11-15","close":11932.3135},{"date":"2021-11-16","close":11902.458},{"date":"2021-11-17","close":11897.4814},{"date":"2021-11-18","close":11927.3379},{"date":"2021-11-19","close":11967.1445},{"date":"2021-11-22","close":11977.0967},{"date":"2021-11-23","close":11957.1934},{"date":"2021-11-24","close":11942.2656},{"date":"2021-11-25","close":11987.0488},{"date":"2021-11-26","close":12091.5439},{"date":"2021-11-29","close":12191.0625},{"date":"2021-11-30","close":12126.375},{"date":"2021-12-01","close":12006.9521},{"date":"2021-12-02","close":12001.9766},{"date":"2021-12-03","close":12131.3516},{"date":"2021-12-06","close":12086.5674},{"date":"2021-12-07","close":12011.9287},{"date":"2021-12-08","close":11972.1211},{"date":"2021-12-09","close":11937.2891},{"date":"2021-12-10","close":11967.1445},{"date":"2021-12-13","close":11987.0488},{"date":"2021-12-14","close":12071.6396},{"date":"2021-12-15","close":12071.6396},{"date":"2021-12-16","close":12081.5918},{"date":"2021-12-17","close":12096.5195},{"date":"2021-12-20","close":12151.2549},{"date":"2021-12-21","close":12151.2549},{"date":"2021-12-22","close":12131.3516},{"date":"2021-12-23","close":12091.5439},{"date":"2021-12-24","close":12126.375},{"date":"2021-12-27","close":12081.5918},{"date":"2021-12-28","close":12066.6641},{"date":"2021-12-29","close":12101.4951},{"date":"2021-12-30","close":12091.5439},{"date":"2022-01-03","close":12086.0},{"date":"2022-01-04","close":12046.7598},{"date":"2022-01-05","close":12076.6162},{"date":"2022-01-06","close":11972.1211},{"date":"2022-01-07","close":12016.9043},{"date":"2022-01-10","close":11922.3613},{"date":"2022-01-11","close":11897.4814},{"date":"2022-01-12","close":11887.5303},{"date":"2022-01-13","close":11857.6738},{"date":"2022-01-14","close":11857.6738},{"date":"2022-01-17","close":11827.8184},{"date":"2022-01-18","close":11792.9873},{"date":"2022-01-19","close":11773.083},{"date":"2022-01-20","close":11783.0352},{"date":"2022-01-21","close":11887.5303},{"date":"2022-01-24","close":11882.5537},{"date":"2022-01-25","close":11917.3857},{"date":"2022-01-26","close":11917.3857},{"date":"2022-01-27","close":11887.5303},{"date":"2022-01-28","close":11937.2891},{"date":"2022-02-03","close":12001.9766},{"date":"2022-02-04","close":11852.6982},{"date":"2022-02-07","close":11817.8662},{"date":"2022-02-08","close":11763.1309},{"date":"2022-02-09","close":11758.1553},{"date":"2022-02-10","close":11758.1553},{"date":"2022-02-11","close":11698.4443},{"date":"2022-02-14","close":11713.0},{"date":"2022-02-15","close":11733.2754},{"date":"2022-02-16","close":11683.5166},{"date":"2022-02-17","close":11688.4922},{"date":"2022-02-18","close":11698.4443},{"date":"2022-02-21","close":11728.2998},{"date":"2022-02-22","close":11768.1074},{"date":"2022-02-23","close":11723.3242},{"date":"2022-02-24","close":11847.7227},{"date":"2022-02-25","close":11773.083},{"date":"2022-02-28","close":11842.7461},{"date":"2022-03-02","close":12016.9043},{"date":"2022-03-03","close":11927.3379},{"date":"2022-03-04","close":12041.7842},{"date":"2022-03-07","close":12240.8223},{"date":"2022-03-08","close":12265.7012},{"date":"2022-03-10","close":12076.6162},{"date":"2022-03-11","close":12091.5439},{"date":"2022-03-14","close":12091.5439},{"date":"2022-03-15","close":12001.9766},{"date":"2022-03-16","close":11952.2168},{"date":"2022-03-17","close":11743.2275},{"date":"2022-03-18","close":11673.5645},{"date":"2022-03-21","close":11723.3242},{"date":"2022-03-22","close":11623.8047},{"date":"2022-03-23","close":11529.2617},{"date":"2022-03-24","close":11603.9014},{"date":"2022-03-25","close":11613.8525},{"date":"2022-03-28","close":11519.3096},{"date":"2022-03-29","close":11504.3818},{"date":"2022-03-30","close":11494.4307},{"date":"2022-03-31","close":11544.1895},{"date":"2022-04-01","close":11534.2383},{"date":"2022-04-04","close":11454.623},{"date":"2022-04-05","close":11444.6709},{"date":"2022-04-06","close":11350.1279},{"date":"2022-04-07","close":11414.8154},{"date":"2022-04-08","close":11404.8633},{"date":"2022-04-11","close":11404.8633},{"date":"2022-04-12","close":11404.8633},{"date":"2022-04-13","close":11414.8154},{"date":"2022-04-14","close":11454.623},{"date":"2022-04-15","close":11419.791},{"date":"2022-04-18","close":11394.9111},{"date":"2022-04-19","close":11454.623},{"date":"2022-04-20","close":11350.1279},{"date":"2022-04-21","close":11394.9111},{"date":"2022-04-22","close":11345.1523},{"date":"2022-04-25","close":11544.1895},{"date":"2022-04-26","close":11534.2383},{"date":"2022-04-27","close":11743.2275},{"date":"2022-04-28","close":11773.083},{"date":"2022-04-29","close":11613.8525},{"date":"2022-05-02","close":11623.0},{"date":"2022-05-03","close":11559.1172},{"date":"2022-05-04","close":11559.1172},{"date":"2022-05-06","close":11628.7812},{"date":"2022-05-09","close":11579.0},{"date":"2022-05-10","close":11658.6367},{"date":"2022-05-11","close":11713.3721},{"date":"2022-05-12","close":11907.4336},{"date":"2022-05-13","close":11857.6738},{"date":"2022-05-16","close":11827.8184},{"date":"2022-05-17","close":11773.083},{"date":"2022-05-18","close":11623.8047},{"date":"2022-05-19","close":11768.1074},{"date":"2022-05-20","close":11728.2998},{"date":"2022-05-23","close":11703.4199},{"date":"2022-05-24","close":11708.3955},{"date":"2022-05-25","close":11792.9873},{"date":"2022-05-26","close":11827.8184},{"date":"2022-05-27","close":11718.3477},{"date":"2022-05-30","close":11534.2383},{"date":"2022-05-31","close":11444.6709},{"date":"2022-06-02","close":11524.2861},{"date":"2022-06-03","close":11459.5986},{"date":"2022-06-07","close":11494.4307},{"date":"2022-06-08","close":11489.4541},{"date":"2022-06-09","close":11494.4307},{"date":"2022-06-10","close":11574.0459},{"date":"2022-06-13","close":11603.9014},{"date":"2022-06-14","close":11539.2139},{"date":"2022-06-15","close":11499.4062},{"date":"2022-06-16","close":11549.166},{"date":"2022-06-17","close":11593.9492},{"date":"2022-06-20","close":11618.8291},{"date":"2022-06-21","close":11628.7812},{"date":"2022-06-22","close":11683.5166},{"date":"2022-06-23","close":11792.9873},{"date":"2022-06-24","close":11832.7949},{"date":"2022-06-27","close":11673.5645},{"date":"2022-06-28","close":11623.8047},{"date":"2022-06-29","close":11797.9629},{"date":"2022-06-30","close":11842.7461},{"date":"2022-07-01","close":11942.2656},{"date":"2022-07-04","close":11997.001},{"date":"2022-07-05","close":12006.9521},{"date":"2022-07-06","close":12141.3027},{"date":"2022-07-07","close":11972.1211},{"date":"2022-07-08","close":11952.2168},{"date":"2022-07-11","close":11912.4092},{"date":"2022-07-12","close":12066.6641},{"date":"2022-07-13","close":12026.8564},{"date":"2022-07-14","close":12071.6396},{"date":"2022-07-15","close":12191.0625},{"date":"2022-07-18","close":12121.3994},{"date":"2022-07-19","close":12056.7119},{"date":"2022-07-20","close":11997.001},{"date":"2022-07-21","close":11937.2891},{"date":"2022-07-22","close":12111.4473},{"date":"2022-07-25","close":12205.9902},{"date":"2022-07-26","close":12161.207},{"date":"2022-07-27","close":12210.9658},{"date":"2022-07-28","close":12091.5439},{"date":"2022-07-29","close":12215.9424},{"date":"2022-08-01","close":12250.7734},{"date":"2022-08-02","close":12320.4365},{"date":"2022-08-03","close":12245.7979},{"date":"2022-08-04","close":12225.8945},{"date":"2022-08-05","close":12146.2793},{"date":"2022-08-08","close":12126.375},{"date":"2022-08-09","close":12131.3516},{"date":"2022-08-10","close":12136.3271},{"date":"2022-08-11","close":12106.4717},{"date":"2022-08-12","close":12041.7842},{"date":"2022-08-16","close":12176.1348},{"date":"2022-08-17","close":12131.3516},{"date":"2022-08-18","close":12181.1104},{"date":"2022-08-19","close":12220.918},{"date":"2022-08-22","close":12310.4854},{"date":"2022-08-23","close":12315.4609},{"date":"2022-08-24","close":12265.7012},{"date":"2022-08-25","close":12136.3271},{"date":"2022-08-26","close":12136.3271},{"date":"2022-08-29","close":12260.7256},{"date":"2022-08-30","close":12260.7256},{"date":"2022-08-31","close":12156.2305},{"date":"2022-09-01","close":12220.918},{"date":"2022-09-02","close":12260.7256},{"date":"2022-09-05","close":12414.9795},{"date":"2022-09-06","close":12405.0283},{"date":"2022-09-07","close":12380.1484},{"date":"2022-09-08","close":12464.7393},{"date":"2022-09-13","close":12340.3408},{"date":"2022-09-14","close":12410.0039},{"date":"2022-09-15","close":12429.9082},{"date":"2022-09-16","close":12350.293},{"date":"2022-09-19","close":12365.2207},{"date":"2022-09-20","close":12350.293},{"date":"2022-09-21","close":12355.2686},{"date":"2022-09-22","close":12459.7637},{"date":"2022-09-23","close":12310.4854},{"date":"2022-09-26","close":12439.8594},{"date":"2022-09-27","close":12325.4131},{"date":"2022-09-28","close":12380.1484},{"date":"2022-09-29","close":12484.6436},{"date":"2022-09-30","close":12449.8115},{"date":"2022-10-04","close":12499.5713},{"date":"2022-10-05","close":12380.1484},{"date":"2022-10-06","close":12210.9658},{"date":"2022-10-07","close":12196.0381},{"date":"2022-10-11","close":12315.4609},{"date":"2022-10-12","close":12265.7012},{"date":"2022-10-13","close":12315.4609},{"date":"2022-10-14","close":12275.6533},{"date":"2022-10-17","close":12335.3652},{"date":"2022-10-18","close":12250.7734},{"date":"2022-10-19","close":12201.0146},{"date":"2022-10-20","close":12171.1582},{"date":"2022-10-21","close":12181.1104},{"date":"2022-10-24","close":12270.6777},{"date":"2022-10-25","close":12220.918},{"date":"2022-10-26","close":12225.8945},{"date":"2022-10-27","close":12161.207},{"date":"2022-10-28","close":12325.4131},{"date":"2022-10-31","close":12270.6777},{"date":"2022-11-01","close":12166.1826},{"date":"2022-11-02","close":12141.3027},{"date":"2022-11-03","close":12166.1826},{"date":"2022-11-04","close":12121.3994},{"date":"2022-11-07","close":11952.2168},{"date":"2022-11-08","close":11768.1074},{"date":"2022-11-09","close":11683.5166},{"date":"2022-11-10","close":11788.0107},{"date":"2022-11-11","close":11524.2861},{"date":"2022-11-14","close":11549.166},{"date":"2022-11-15","close":11489.4541},{"date":"2022-11-16","close":11588.9736},{"date":"2022-11-17","close":11778.0596},{"date":"2022-11-18","close":11748.2031},{"date":"2022-11-21","close":11882.5537},{"date":"2022-11-22","close":11877.5781},{"date":"2022-11-23","close":11847.7227},{"date":"2022-11-24","close":11678.54},{"date":"2022-11-25","close":11673.5645},{"date":"2022-11-28","close":11812.8906},{"date":"2022-11-29","close":11583.9971},{"date":"2022-11-30","close":11544.1895},{"date":"2022-12-01","close":11479.5029},{"date":"2022-12-02","close":11544.1895},{"date":"2022-12-05","close":11404.8633},{"date":"2022-12-06","close":11623.8047},{"date":"2022-12-07","close":11703.4199},{"date":"2022-12-08","close":11748.2031},{"date":"2022-12-09","close":11579.0215},{"date":"2022-12-12","close":11593.9492},{"date":"2022-12-13","close":11489.4541},{"date":"2022-12-14","close":11554.1416},{"date":"2022-12-15","close":11588.9736},{"date":"2022-12-16","close":11618.8291},{"date":"2022-12-19","close":11598.9248},{"date":"2022-12-20","close":11355.1035},{"date":"2022-12-21","close":11245.6328},{"date":"2022-12-22","close":11240.6572},{"date":"2022-12-23","close":11280.4648},{"date":"2022-12-26","close":11315.2959},{"date":"2022-12-27","close":11170.9941},{"date":"2022-12-28","close":11081.4268},{"date":"2022-12-29","close":11046.5957},{"date":"2023-01-02","close":11235.6816},{"date":"2023-01-03","close":11175.9697},{"date":"2023-01-04","close":11245.6328},{"date":"2023-01-05","close":11185.9219},{"date":"2023-01-06","close":11161.042},{"date":"2023-01-09","close":11056.5469},{"date":"2023-01-10","close":11051.5713},{"date":"2023-01-11","close":11061.5234},{"date":"2023-01-12","close":11101.3311},{"date":"2023-01-13","close":11116.2588},{"date":"2023-01-16","close":11016.7393},{"date":"2023-01-17","close":11041.6191},{"date":"2023-01-18","close":11061.5234},{"date":"2023-01-19","close":11141.1387},{"date":"2023-01-20","close":11121.2344},{"date":"2023-01-25","close":11036.6436},{"date":"2023-01-26","close":11036.6436},{"date":"2023-01-27","close":10986.8838},{"date":"2023-01-30","close":10952.0527},{"date":"2023-01-31","close":10966.9805},{"date":"2023-02-01","close":10986.8838},{"date":"2023-02-02","close":10947.0762},{"date":"2023-02-03","close":11056.5469},{"date":"2023-02-06","close":11121.2344},{"date":"2023-02-07","close":11101.3311},{"date":"2023-02-08","close":11131.1865},{"date":"2023-02-09","close":11146.1143},{"date":"2023-02-10","close":11141.1387},{"date":"2023-02-13","close":11210.8018},{"date":"2023-02-14","close":11156.0664},{"date":"2023-02-15","close":11230.7051},{"date":"2023-02-16","close":11235.6816},{"date":"2023-02-17","close":11300.3682},{"date":"2023-02-20","close":11270.5127},{"date":"2023-02-21","close":11285.4404},{"date":"2023-02-22","close":11290.417},{"date":"2023-02-23","close":11240.6572},{"date":"2023-02-24","close":11330.2246},{"date":"2023-02-27","close":11439.6953},{"date":"2023-02-28","close":11454.623},{"date":"2023-03-02","close":11305.3447},{"date":"2023-03-03","close":11170.9941},{"date":"2023-03-06","close":11195.874},{"date":"2023-03-07","close":11215.7773},{"date":"2023-03-08","close":11360.0801},{"date":"2023-03-09","close":11370.0312},{"date":"2023-03-10","close":11534.2383},{"date":"2023-03-13","close":11449.6465},{"date":"2023-03-14","close":11653.6602},{"date":"2023-03-15","close":11479.5029},{"date":"2023-03-16","close":11683.5166},{"date":"2023-03-17","close":11564.0938},{"date":"2023-03-20","close":11788.0107},{"date":"2023-03-21","close":11733.2754},{"date":"2023-03-22","close":11613.8525},{"date":"2023-03-23","close":11484.4785},{"date":"2023-03-24","close":11643.709},{"date":"2023-03-27","close":11693.4678},{"date":"2023-03-28","close":11583.9971},{"date":"2023-03-29","close":11583.9971},{"date":"2023-03-30","close":11539.2139},{"date":"2023-03-31","close":11574.0459},{"date":"2023-04-03","close":11708.3955},{"date":"2023-04-04","close":11792.9873},{"date":"2023-04-05","close":11807.915},{"date":"2023-04-06","close":11932.3135},{"date":"2023-04-07","close":11927.3379},{"date":"2023-04-10","close":11902.458},{"date":"2023-04-11","close":11877.5781},{"date":"2023-04-12","close":11877.5781},{"date":"2023-04-13","close":11802.9385},{"date":"2023-04-14","close":11683.5166},{"date":"2023-04-17","close":11698.4443},{"date":"2023-04-18","close":11708.3955},{"date":"2023-04-19","close":11743.2275},{"date":"2023-04-20","close":11758.1553},{"date":"2023-04-21","close":11852.6982},{"date":"2023-04-24","close":11902.458},{"date":"2023-04-25","close":11922.3613},{"date":"2023-04-26","close":12006.9521},{"date":"2023-04-27","close":11987.0488},{"date":"2023-04-28","close":11967.1445},{"date":"2023-05-02","close":11952.2168},{"date":"2023-05-03","close":12021.8809},{"date":"2023-05-04","close":11972.1211},{"date":"2023-05-08","close":11902.458},{"date":"2023-05-09","close":11882.5537},{"date":"2023-05-10","close":11862.6504},{"date":"2023-05-11","close":11937.2891},{"date":"2023-05-12","close":12046.7598},{"date":"2023-05-15","close":11982.0732},{"date":"2023-05-16","close":12026.8564},{"date":"2023-05-17","close":11977.0967},{"date":"2023-05-18","close":11897.0},{"date":"2023-05-19","close":11768.1074},{"date":"2023-05-22","close":11663.6123},{"date":"2023-05-23","close":11588.9736},{"date":"2023-05-24","close":11628.0},{"date":"2023-05-25","close":11678.54},{"date":"2023-05-26","close":11608.877},{"date":"2023-05-30","close":11628.7812},{"date":"2023-05-31","close":11728.2998},{"date":"2023-06-01","close":11658.6367},{"date":"2023-06-02","close":11554.1416},{"date":"2023-06-05","close":11474.5264},{"date":"2023-06-07","close":11514.334},{"date":"2023-06-08","close":11419.791},{"date":"2023-06-09","close":11375.0078},{"date":"2023-06-12","close":11315.2959},{"date":"2023-06-13","close":11170.9941},{"date":"2023-06-14","close":11190.8975},{"date":"2023-06-15","close":11170.9941},{"date":"2023-06-16","close":11170.9941},{"date":"2023-06-19","close":11235.6816},{"date":"2023-06-20","close":11205.8252},{"date":"2023-06-21","close":11340.1758},{"date":"2023-06-22","close":11365.0557},{"date":"2023-06-23","close":11414.8154},{"date":"2023-06-26","close":11459.5986},{"date":"2023-06-27","close":11404.8633},{"date":"2023-06-28","close":11439.6953},{"date":"2023-06-29","close":11549.166},{"date":"2023-06-30","close":11464.5742},{"date":"2023-07-03","close":11394.0},{"date":"2023-07-04","close":11340.0},{"date":"2023-07-05","close":11315.0},{"date":"2023-07-06","close":11270.0},{"date":"2023-07-07","close":11230.7051},{"date":"2023-07-10","close":11230.7051},{"date":"2023-07-11","close":11215.0},{"date":"2023-07-12","close":11175.0},{"date":"2023-07-13","close":11141.0},{"date":"2023-07-14","close":11111.2822},{"date":"2023-07-17","close":11081.4268},{"date":"2023-07-18","close":11056.0},{"date":"2023-07-19","close":11136.1621},{"date":"2023-07-20","close":11151.0898},{"date":"2023-07-21","close":11205.8252},{"date":"2023-07-24","close":11170.9941},{"date":"2023-07-25","close":11106.0},{"date":"2023-07-26","close":11091.3789},{"date":"2023-07-27","close":11170.0},{"date":"2023-07-28","close":11041.6191},{"date":"2023-07-31","close":11026.0},{"date":"2023-08-01","close":11141.0},{"date":"2023-08-02","close":11230.0},{"date":"2023-08-03","close":11190.8975},{"date":"2023-08-04","close":11240.6572},{"date":"2023-08-07","close":11295.3926},{"date":"2023-08-08","close":11429.7432},{"date":"2023-08-09","close":11444.6709},{"date":"2023-08-10","close":11419.791},{"date":"2023-08-11","close":11439.6953},{"date":"2023-08-14","close":11424.7676},{"date":"2023-08-16","close":11479.5029},{"date":"2023-08-17","close":11429.7432},{"date":"2023-08-18","close":11449.6465},{"date":"2023-08-21","close":11454.623},{"date":"2023-08-22","close":11360.0801},{"date":"2023-08-23","close":11404.8633},{"date":"2023-08-24","close":11325.248},{"date":"2023-08-25","close":11310.3203},{"date":"2023-08-28","close":11305.3447},{"date":"2023-08-29","close":11325.248},{"date":"2023-08-30","close":11379.9834},{"date":"2023-08-31","close":11389.9355},{"date":"2023-09-01","close":11360.0801},{"date":"2023-09-04","close":11325.248},{"date":"2023-09-05","close":11404.8633},{"date":"2023-09-06","close":11384.96},{"date":"2023-09-07","close":11404.8633},{"date":"2023-09-08","close":11434.7188},{"date":"2023-09-11","close":11375.0078},{"date":"2023-09-12","close":11335.2002},{"date":"2023-09-13","close":11355.1035},{"date":"2023-09-14","close":11355.1035},{"date":"2023-09-15","close":11335.2002},{"date":"2023-09-18","close":11280.4648},{"date":"2023-09-19","close":11305.3447},{"date":"2023-09-20","close":11310.3203},{"date":"2023-09-21","close":11340.1758},{"date":"2023-09-22","close":11280.4648},{"date":"2023-09-25","close":11295.3926},{"date":"2023-09-26","close":11365.0557},{"date":"2023-09-27","close":11394.9111},{"date":"2023-10-04","close":11290.417},{"date":"2023-10-05","close":11260.5605},{"date":"2023-10-06","close":11290.417},{"date":"2023-10-10","close":11325.248},{"date":"2023-10-11","close":11250.6094},{"date":"2023-10-12","close":11295.3926},{"date":"2023-10-13","close":11320.2725},{"date":"2023-10-16","close":11350.1279},{"date":"2023-10-17","close":11290.417},{"date":"2023-10-18","close":11175.9697},{"date":"2023-10-19","close":11170.9941},{"date":"2023-10-20","close":11136.1621},{"date":"2023-10-23","close":11170.9941},{"date":"2023-10-24","close":11136.1621},{"date":"2023-10-25","close":11205.8252},{"date":"2023-10-26","close":11205.8252},{"date":"2023-10-27","close":11235.6816},{"date":"2023-10-30","close":11200.8496},{"date":"2023-10-31","close":11195.874},{"date":"2023-11-01","close":11230.7051},{"date":"2023-11-02","close":11235.6816},{"date":"2023-11-03","close":11111.2822},{"date":"2023-11-06","close":10976.9326},{"date":"2023-11-07","close":11016.7393},{"date":"2023-11-08","close":11066.499},{"date":"2023-11-09","close":11096.3545},{"date":"2023-11-10","close":11071.4746},{"date":"2023-11-13","close":11131.1865},{"date":"2023-11-14","close":11175.9697},{"date":"2023-11-15","close":11086.4033},{"date":"2023-11-16","close":11001.8115},{"date":"2023-11-17","close":11046.5957},{"date":"2023-11-20","close":10986.8838},{"date":"2023-11-21","close":10996.8359},{"date":"2023-11-22","close":11086.4033},{"date":"2023-11-23","close":11071.4746},{"date":"2023-11-24","close":11101.3311},{"date":"2023-11-27","close":11066.499},{"date":"2023-11-28","close":11051.5713},{"date":"2023-11-29","close":11111.2822},{"date":"2023-11-30","close":11106.3066},{"date":"2023-12-01","close":11195.874},{"date":"2023-12-04","close":11265.5371},{"date":"2023-12-05","close":11330.2246},{"date":"2023-12-06","close":11365.0557},{"date":"2023-12-07","close":11479.5029},{"date":"2023-12-08","close":11330.2246},{"date":"2023-12-11","close":11340.1758},{"date":"2023-12-12","close":11365.0557},{"date":"2023-12-13","close":11404.8633},{"date":"2023-12-14","close":11399.8877},{"date":"2023-12-15","close":11409.8389},{"date":"2023-12-18","close":11424.7676},{"date":"2023-12-19","close":11489.4541},{"date":"2023-12-20","close":11444.6709},{"date":"2023-12-21","close":11514.334},{"date":"2023-12-22","close":11479.5029},{"date":"2023-12-26","close":11419.791},{"date":"2023-12-27","close":11419.791},{"date":"2023-12-28","close":11429.7432},{"date":"2024-01-02","close":11454.623},{"date":"2024-01-03","close":11479.5029},{"date":"2024-01-04","close":11554.1416},{"date":"2024-01-05","close":11524.2861},{"date":"2024-01-08","close":11504.3818},{"date":"2024-01-09","close":11524.2861},{"date":"2024-01-10","close":11579.0215},{"date":"2024-01-11","close":11529.2617},{"date":"2024-01-12","close":11564.0938},{"date":"2024-01-15","close":11633.7568},{"date":"2024-01-16","close":11713.3721},{"date":"2024-01-17","close":11773.083},{"date":"2024-01-18","close":11708.0},{"date":"2024-01-19","close":11658.6367},{"date":"2024-01-22","close":11678.54},{"date":"2024-01-23","close":11668.5879},{"date":"2024-01-24","close":11678.54},{"date":"2024-01-25","close":11643.709},{"date":"2024-01-26","close":11693.4678},{"date":"2024-01-29","close":11668.5879},{"date":"2024-01-30","close":11663.6123},{"date":"2024-01-31","close":11728.2998},{"date":"2024-02-01","close":11748.2031},{"date":"2024-02-02","close":11703.4199},{"date":"2024-02-05","close":11628.7812},{"date":"2024-02-06","close":11588.9736},{"date":"2024-02-07","close":11618.8291},{"date":"2024-02-08","close":11608.877},{"date":"2024-02-13","close":11554.1416},{"date":"2024-02-14","close":11524.2861},{"date":"2024-02-15","close":11554.1416},{"date":"2024-02-16","close":11544.1895},{"date":"2024-02-19","close":11524.2861},{"date":"2024-02-20","close":11544.1895},{"date":"2024-02-21","close":11549.166},{"date":"2024-02-22","close":11474.5264},{"date":"2024-02-23","close":11449.6465},{"date":"2024-02-26","close":11534.2383},{"date":"2024-02-27","close":11484.4785},{"date":"2024-02-28","close":11519.3096},{"date":"2024-02-29","close":11509.3584},{"date":"2024-03-04","close":11559.1172},{"date":"2024-03-05","close":11579.0215},{"date":"2024-03-06","close":11628.7812},{"date":"2024-03-07","close":11618.8291},{"date":"2024-03-08","close":11554.1416},{"date":"2024-03-11","close":11489.4541},{"date":"2024-03-12","close":11474.5264},{"date":"2024-03-13","close":11464.5742},{"date":"2024-03-14","close":11459.5986},{"date":"2024-03-15","close":11509.3584},{"date":"2024-03-18","close":11529.2617},{"date":"2024-03-19","close":11549.166},{"date":"2024-03-20","close":11574.0459},{"date":"2024-03-21","close":11469.5508},{"date":"2024-03-22","close":11618.8291},{"date":"2024-03-25","close":11673.5645},{"date":"2024-03-26","close":11623.8047},{"date":"2024-03-27","close":11713.3721},{"date":"2024-03-28","close":11703.4199},{"date":"2024-03-29","close":11723.3242},{"date":"2024-04-01","close":11758.1553},{"date":"2024-04-02","close":11688.4922},{"date":"2024-04-03","close":11643.709},{"date":"2024-04-04","close":11618.8291},{"date":"2024-04-05","close":11703.4199},{"date":"2024-04-08","close":11618.8291},{"date":"2024-04-09","close":11643.709},{"date":"2024-04-11","close":11618.8291},{"date":"2024-04-12","close":11708.3955},{"date":"2024-04-15","close":11792.9873},{"date":"2024-04-16","close":11817.8662},{"date":"2024-04-17","close":11723.3242},{"date":"2024-04-18","close":11698.4443},{"date":"2024-04-19","close":11753.1797},{"date":"2024-04-22","close":11703.4199},{"date":"2024-04-23","close":11703.4199},{"date":"2024-04-24","close":11628.7812},{"date":"2024-04-25","close":11653.6602},{"date":"2024-04-26","close":11633.7568},{"date":"2024-04-29","close":11688.4922},{"date":"2024-04-30","close":11743.2275},{"date":"2024-05-02","close":11693.4678},{"date":"2024-05-03","close":11628.7812},{"date":"2024-05-07","close":11683.5166},{"date":"2024-05-08","close":11728.2998},{"date":"2024-05-09","close":11738.252},{"date":"2024-05-10","close":11763.1309},{"date":"2024-05-13","close":11743.2275},{"date":"2024-05-14","close":11748.2031},{"date":"2024-05-16","close":11658.6367},{"date":"2024-05-17","close":11708.3955},{"date":"2024-05-20","close":11663.6123},{"date":"2024-05-21","close":11718.3477},{"date":"2024-05-22","close":11718.3477},{"date":"2024-05-23","close":11718.3477},{"date":"2024-05-24","close":11723.3242},{"date":"2024-05-27","close":11703.4199},{"date":"2024-05-28","close":11668.5879},{"date":"2024-05-29","close":11643.709},{"date":"2024-05-30","close":11728.2998},{"date":"2024-05-31","close":11837.7705},{"date":"2024-06-03","close":11802.9385},{"date":"2024-06-04","close":11872.6025},{"date":"2024-06-05","close":11892.5059},{"date":"2024-06-07","close":11867.626},{"date":"2024-06-10","close":11832.7949},{"date":"2024-06-11","close":11857.6738},{"date":"2024-06-12","close":11892.5059},{"date":"2024-06-13","close":11937.2891},{"date":"2024-06-14","close":12011.9287},{"date":"2024-06-17","close":12041.7842},{"date":"2024-06-18","close":12011.9287},{"date":"2024-06-19","close":12056.7119},{"date":"2024-06-20","close":12066.6641},{"date":"2024-06-21","close":12086.5674},{"date":"2024-06-24","close":12101.4951},{"date":"2024-06-25","close":12091.5439},{"date":"2024-06-26","close":12086.5674},{"date":"2024-06-27","close":12011.9287},{"date":"2024-06-28","close":11962.1689},{"date":"2024-07-01","close":11932.3135},{"date":"2024-07-02","close":11977.0967},{"date":"2024-07-03","close":12021.8809},{"date":"2024-07-04","close":11982.0732},{"date":"2024-07-05","close":11992.0244},{"date":"2024-07-08","close":12061.6875},{"date":"2024-07-09","close":12056.7119},{"date":"2024-07-10","close":12081.5918},{"date":"2024-07-11","close":12031.832},{"date":"2024-07-12","close":12101.4951},{"date":"2024-07-15","close":12116.4229},{"date":"2024-07-16","close":12151.2549},{"date":"2024-07-17","close":12146.2793},{"date":"2024-07-18","close":12151.2549},{"date":"2024-07-19","close":12156.2305},{"date":"2024-07-22","close":12166.1826},{"date":"2024-07-23","close":12136.3271},{"date":"2024-07-24","close":12121.3994},{"date":"2024-07-25","close":12131.3516},{"date":"2024-07-26","close":12136.3271},{"date":"2024-07-29","close":12156.2305},{"date":"2024-07-30","close":12186.0869},{"date":"2024-07-31","close":12131.3516},{"date":"2024-08-01","close":12101.4951},{"date":"2024-08-02","close":12235.8457},{"date":"2024-08-05","close":12489.6191},{"date":"2024-08-06","close":12340.3408},{"date":"2024-08-07","close":12315.4609},{"date":"2024-08-08","close":12335.3652},{"date":"2024-08-09","close":12186.0869},{"date":"2024-08-12","close":12255.75},{"date":"2024-08-13","close":12275.6533},{"date":"2024-08-14","close":12240.8223},{"date":"2024-08-16","close":12151.2549},{"date":"2024-08-19","close":11952.2168},{"date":"2024-08-20","close":11942.2656},{"date":"2024-08-21","close":12011.9287},{"date":"2024-08-22","close":12021.8809},{"date":"2024-08-23","close":12011.9287},{"date":"2024-08-26","close":11962.1689},{"date":"2024-08-27","close":11952.0},{"date":"2024-08-28","close":12026.8564},{"date":"2024-08-29","close":11977.0967},{"date":"2024-08-30","close":11982.0732},{"date":"2024-09-02","close":11957.1934},{"date":"2024-09-03","close":12016.9043},{"date":"2024-09-04","close":12086.5674},{"date":"2024-09-05","close":12081.5918},{"date":"2024-09-06","close":12031.832},{"date":"2024-09-09","close":12116.4229},{"date":"2024-09-10","close":12181.1104},{"date":"2024-09-11","close":12201.0146},{"date":"2024-09-12","close":12161.207},{"date":"2024-09-13","close":12106.4717},{"date":"2024-09-19","close":12051.7363},{"date":"2024-09-20","close":12051.7363},{"date":"2024-09-23","close":12091.5439},{"date":"2024-09-24","close":12076.6162},{"date":"2024-09-25","close":12066.6641},{"date":"2024-09-26","close":12001.9766},{"date":"2024-09-27","close":11907.4336},{"date":"2024-09-30","close":11827.8184},{"date":"2024-10-02","close":11947.2412},{"date":"2024-10-04","close":12006.9521},{"date":"2024-10-07","close":12016.9043},{"date":"2024-10-08","close":12036.8086},{"date":"2024-10-10","close":11987.0488},{"date":"2024-10-11","close":11982.0732},{"date":"2024-10-14","close":12026.8564},{"date":"2024-10-15","close":12081.5918},{"date":"2024-10-16","close":12141.3027},{"date":"2024-10-17","close":12181.1104},{"date":"2024-10-18","close":12146.2793},{"date":"2024-10-21","close":12210.9658},{"date":"2024-10-22","close":12166.1826},{"date":"2024-10-23","close":12156.2305},{"date":"2024-10-24","close":12146.2793},{"date":"2024-10-25","close":12255.75},{"date":"2024-10-28","close":12141.3027},{"date":"2024-10-29","close":12151.2549},{"date":"2024-10-30","close":12151.0},{"date":"2024-10-31","close":12081.5918},{"date":"2024-11-01","close":12076.6162},{"date":"2024-11-04","close":11997.001},{"date":"2024-11-05","close":12091.0},{"date":"2024-11-06","close":12131.3516},{"date":"2024-11-07","close":12136.3271},{"date":"2024-11-08","close":12131.3516},{"date":"2024-11-11","close":12176.1348},{"date":"2024-11-12","close":12250.7734},{"date":"2024-11-13","close":12205.9902},{"date":"2024-11-14","close":12156.2305},{"date":"2024-11-15","close":12126.375},{"date":"2024-11-18","close":12111.4473},{"date":"2024-11-19","close":12101.4951},{"date":"2024-11-20","close":12106.4717},{"date":"2024-11-21","close":12166.1826},{"date":"2024-11-22","close":12191.0625},{"date":"2024-11-25","close":12245.7979},{"date":"2024-11-26","close":12265.7012},{"date":"2024-11-27","close":12240.8223},{"date":"2024-11-28","close":12235.8457},{"date":"2024-11-29","close":12265.7012},{"date":"2024-12-02","close":12345.3164},{"date":"2024-12-03","close":12355.2686},{"date":"2024-12-04","close":12424.9316},{"date":"2024-12-05","close":12489.6191},{"date":"2024-12-06","close":12529.4268},{"date":"2024-12-09","close":12723.4883},{"date":"2024-12-10","close":12609.042},{"date":"2024-12-11","close":12609.042},{"date":"2024-12-12","close":12564.2578},{"date":"2024-12-13","close":12544.3545},{"date":"2024-12-16","close":12529.4268},{"date":"2024-12-17","close":12534.4023},{"date":"2024-12-18","close":12529.4268},{"date":"2024-12-19","close":12549.3301},{"date":"2024-12-20","close":12499.5713},{"date":"2024-12-23","close":12544.3545},{"date":"2024-12-24","close":12554.3066},{"date":"2024-12-26","close":12609.042},{"date":"2024-12-27","close":12668.7529},{"date":"2024-12-30","close":12703.585},{"date":"2025-01-02","close":12673.7295},{"date":"2025-01-03","close":12698.6084},{"date":"2025-01-06","close":12653.8252},{"date":"2025-01-07","close":12544.3545},{"date":"2025-01-08","close":12524.4512},{"date":"2025-01-09","close":12584.1621},{"date":"2025-01-10","close":12604.0654},{"date":"2025-01-13","close":12549.3301},{"date":"2025-01-14","close":12504.5469},{"date":"2025-01-15","close":12489.6191},{"date":"2025-01-16","close":12544.3545},{"date":"2025-01-17","close":12589.1377},{"date":"2025-01-20","close":12519.4746},{"date":"2025-01-21","close":12474.6914},{"date":"2025-01-22","close":12434.8838},{"date":"2025-01-23","close":12410.0039},{"date":"2025-01-24","close":12360.2441},{"date":"2025-01-31","close":12609.042},{"date":"2025-02-03","close":12733.4404},{"date":"2025-02-04","close":12688.6572},{"date":"2025-02-05","close":12574.21},{"date":"2025-02-06","close":12633.9219},{"date":"2025-02-07","close":12628.9453},{"date":"2025-02-10","close":12628.9453},{"date":"2025-02-11","close":12633.9219},{"date":"2025-02-12","close":12609.042},{"date":"2025-02-13","close":12509.5225},{"date":"2025-02-14","close":12539.3789},{"date":"2025-02-17","close":12544.3545},{"date":"2025-02-18","close":12549.3301},{"date":"2025-02-19","close":12474.6914},{"date":"2025-02-20","close":12504.5469},{"date":"2025-02-21","close":12489.6191},{"date":"2025-02-24","close":12459.7637},{"date":"2025-02-25","close":12529.4268},{"date":"2025-02-26","close":12599.0898},{"date":"2025-02-27","close":12723.4883},{"date":"2025-02-28","close":12927.502},{"date":"2025-03-04","close":13002.1416},{"date":"2025-03-05","close":12877.7432},{"date":"2025-03-06","close":12703.585},{"date":"2025-03-07","close":12803.1035},{"date":"2025-03-10","close":12827.9834},{"date":"2025-03-11","close":12967.3096},{"date":"2025-03-12","close":12847.8867},{"date":"2025-03-13","close":12852.8633},{"date":"2025-03-14","close":12837.9355},{"date":"2025-03-17","close":12763.2959},{"date":"2025-03-18","close":12818.0312},{"date":"2025-03-19","close":12813.0557},{"date":"2025-03-20","close":12927.502},{"date":"2025-03-21","close":12962.334},{"date":"2025-03-24","close":12987.2139},{"date":"2025-03-25","close":12952.3818},{"date":"2025-03-26","close":12917.5498},{"date":"2025-03-27","close":12902.6221},{"date":"2025-03-28","close":12932.4785},{"date":"2025-03-31","close":13111.6123},{"date":"2025-04-01","close":13106.6357},{"date":"2025-04-02","close":13056.877},{"date":"2025-04-03","close":13166.3477},{"date":"2025-04-04","close":12977.2617},{"date":"2025-04-07","close":13320.6016},{"date":"2025-04-08","close":13181.2754},{"date":"2025-04-09","close":13076.7803},{"date":"2025-04-10","close":12872.7666},{"date":"2025-04-11","close":12798.1279},{"date":"2025-04-14","close":12479.667},{"date":"2025-04-15","close":12594.1143},{"date":"2025-04-16","close":12638.8975},{"date":"2025-04-17","close":12584.1621},{"date":"2025-04-18","close":12594.1143},{"date":"2025-04-21","close":12559.2822},{"date":"2025-04-22","close":12519.4746},{"date":"2025-04-23","close":12554.3066},{"date":"2025-04-24","close":12678.7051},{"date":"2025-04-25","close":12738.416},{"date":"2025-04-28","close":12827.9834},{"date":"2025-04-29","close":12827.9834},{"date":"2025-04-30","close":12718.5127},{"date":"2025-05-02","close":12549.3301},{"date":"2025-05-07","close":12410.0039},{"date":"2025-05-08","close":12424.9316},{"date":"2025-05-09","close":12390.1006},{"date":"2025-05-12","close":12375.1729},{"date":"2025-05-13","close":12469.7148},{"date":"2025-05-14","close":12489.6191},{"date":"2025-05-15","close":12240.8223},{"date":"2025-05-16","close":12285.6055},{"date":"2025-05-19","close":12280.6299},{"date":"2025-05-20","close":12265.7012},{"date":"2025-05-21","close":12186.0869},{"date":"2025-05-22","close":12096.5195},{"date":"2025-05-23","close":12076.6162},{"date":"2025-05-26","close":11987.0488},{"date":"2025-05-27","close":12061.6875},{"date":"2025-05-28","close":12126.375},{"date":"2025-05-29","close":12076.6162},{"date":"2025-05-30","close":12186.0869},{"date":"2025-06-02","close":12141.3027},{"date":"2025-06-04","close":12101.4951},{"date":"2025-06-05","close":12076.6162},{"date":"2025-06-09","close":11952.2168},{"date":"2025-06-10","close":12036.8086},{"date":"2025-06-11","close":12106.4717},{"date":"2025-06-12","close":12031.832},{"date":"2025-06-13","close":12191.0625},{"date":"2025-06-16","close":12056.7119},{"date":"2025-06-17","close":12056.7119},{"date":"2025-06-18","close":12141.3027},{"date":"2025-06-19","close":12230.8701},{"date":"2025-06-20","close":12136.3271},{"date":"2025-06-23","close":12275.6533},{"date":"2025-06-24","close":12126.375},{"date":"2025-06-25","close":12176.1348},{"date":"2025-06-26","close":12141.3027},{"date":"2025-06-27","close":12171.1582},{"date":"2025-06-30","close":12091.5439},{"date":"2025-07-01","close":12191.0625},{"date":"2025-07-02","close":12196.0381},{"date":"2025-07-03","close":12196.0381},{"date":"2025-07-04","close":12176.1348},{"date":"2025-07-07","close":12215.9424},{"date":"2025-07-08","close":12171.1582},{"date":"2025-07-09","close":12205.9902},{"date":"2025-07-10","close":12230.8701},{"date":"2025-07-11","close":12255.75},{"date":"2025-07-14","close":12260.7256},{"date":"2025-07-15","close":12255.75},{"date":"2025-07-16","close":12265.7012},{"date":"2025-07-17","close":12325.4131},{"date":"2025-07-18","close":12360.2441},{"date":"2025-07-21","close":12355.2686},{"date":"2025-07-22","close":12365.2207},{"date":"2025-07-23","close":12305.5088},{"date":"2025-07-24","close":12166.1826},{"date":"2025-07-25","close":12260.7256},{"date":"2025-07-28","close":12290.5811},{"date":"2025-07-29","close":12365.2207},{"date":"2025-07-30","close":12350.293},{"date":"2025-07-31","close":12375.1729},{"date":"2025-08-01","close":12474.6914},{"date":"2025-08-04","close":12454.7871},{"date":"2025-08-05","close":12519.4746},{"date":"2025-08-06","close":12509.5225},{"date":"2025-08-07","close":12434.8838},{"date":"2025-08-08","close":12499.5713},{"date":"2025-08-11","close":12474.6914},{"date":"2025-08-12","close":12479.667},{"date":"2025-08-13","close":12424.9316},{"date":"2025-08-14","close":12469.7148},{"date":"2025-08-18","close":12429.9082},{"date":"2025-08-19","close":12459.7637},{"date":"2025-08-20","close":12549.3301},{"date":"2025-08-21","close":12569.2344},{"date":"2025-08-22","close":12479.667},{"date":"2025-08-25","close":12469.7148},{"date":"2025-08-26","close":12544.3545},{"date":"2025-08-27","close":12564.2578},{"date":"2025-08-28","close":12539.3789},{"date":"2025-08-29","close":12569.2344},{"date":"2025-09-01","close":12579.1865},{"date":"2025-09-02","close":12544.3545},{"date":"2025-09-03","close":12544.3545},{"date":"2025-09-04","close":12604.0654},{"date":"2025-09-05","close":12628.9453},{"date":"2025-09-08","close":12678.7051},{"date":"2025-09-09","close":12663.7773},{"date":"2025-09-10","close":12614.0176},{"date":"2025-09-11","close":12688.6572},{"date":"2025-09-12","close":12678.7051},{"date":"2025-09-15","close":12643.873},{"date":"2025-09-16","close":12579.1865},{"date":"2025-09-17","close":12609.042},{"date":"2025-09-18","close":12648.8496},{"date":"2025-09-19","close":12658.8008},{"date":"2025-09-22","close":12648.8496},{"date":"2025-09-23","close":12643.873},{"date":"2025-09-24","close":12698.6084},{"date":"2025-09-25","close":12698.6084},{"date":"2025-09-26","close":12773.248},{"date":"2025-09-29","close":12673.7295},{"date":"2025-09-30","close":12723.4883},{"date":"2025-10-01","close":12708.5605},{"date":"2025-10-02","close":12738.416},{"date":"2025-10-10","close":12907.5986},{"date":"2025-10-13","close":13002.1416},{"date":"2025-10-14","close":13096.6846},{"date":"2025-10-15","close":13002.1416},{"date":"2025-10-16","close":12962.334},{"date":"2025-10-17","close":13066.8281},{"date":"2025-10-20","close":12982.2373},{"date":"2025-10-21","close":13091.708},{"date":"2025-10-22","close":13116.5879},{"date":"2025-10-23","close":13196.2031},{"date":"2025-10-24","close":13151.4199},{"date":"2025-10-27","close":13061.8525},{"date":"2025-10-28","close":13156.3955},{"date":"2025-10-29","close":13111.6123},{"date":"2025-10-30","close":12982.2373},{"date":"2025-10-31","close":12957.3574},{"date":"2025-11-03","close":12987.2139},{"date":"2025-11-04","close":13091.708},{"date":"2025-11-05","close":13211.1309},{"date":"2025-11-06","close":13156.3955},{"date":"2025-11-07","close":13280.7939},{"date":"2025-11-10","close":13201.1787},{"date":"2025-11-11","close":13310.6494},{"date":"2025-11-12","close":13370.3613},{"date":"2025-11-13","close":13385.2891},{"date":"2025-11-14","close":13280.7939},{"date":"2025-11-17","close":13260.8906},{"date":"2025-11-18","close":13340.5059},{"date":"2025-11-19","close":13360.4092},{"date":"2025-11-20","close":13360.4092},{"date":"2025-11-21","close":13464.9043},{"date":"2025-11-24","close":13519.6396},{"date":"2025-11-25","close":13489.7842},{"date":"2025-11-26","close":13445.0},{"date":"2025-11-27","close":13435.0},{"date":"2025-11-28","close":13510.0},{"date":"2025-12-01","close":13460.0},{"date":"2025-12-02","close":13405.0},{"date":"2025-12-03","close":13430.0},{"date":"2025-12-04","close":13475.0},{"date":"2025-12-05","close":13415.0},{"date":"2025-12-08","close":13365.0},{"date":"2025-12-09","close":13375.0},{"date":"2025-12-10","close":13350.0},{"date":"2025-12-11","close":13430.0},{"date":"2025-12-12","close":13405.0},{"date":"2025-12-15","close":13385.0},{"date":"2025-12-16","close":13445.0},{"date":"2025-12-17","close":13465.0},{"date":"2025-12-18","close":13470.0},{"date":"2025-12-19","close":13480.0},{"date":"2025-12-22","close":13470.0},{"date":"2025-12-23","close":13505.0},{"date":"2025-12-24","close":13225.0},{"date":"2025-12-26","close":13130.0},{"date":"2025-12-29","close":13055.0},{"date":"2025-12-30","close":13150.0},{"date":"2026-01-02","close":13115.0},{"date":"2026-01-05","close":13135.0},{"date":"2026-01-06","close":13165.0},{"date":"2026-01-07","close":13185.0},{"date":"2026-01-08","close":13245.0},{"date":"2026-01-09","close":13270.0},{"date":"2026-01-12","close":13360.0},{"date":"2026-01-13","close":13390.0},{"date":"2026-01-14","close":13450.0},{"date":"2026-01-15","close":13405.0},{"date":"2026-01-16","close":13410.0},{"date":"2026-01-19","close":13355.0},{"date":"2026-01-20","close":13375.0},{"date":"2026-01-21","close":13300.0},{"date":"2026-01-22","close":13305.0},{"date":"2026-01-23","close":13275.0},{"date":"2026-01-26","close":13070.0},{"date":"2026-01-27","close":13060.0},{"date":"2026-01-28","close":12895.0},{"date":"2026-01-29","close":12900.0},{"date":"2026-01-30","close":13010.0},{"date":"2026-02-02","close":13275.0},{"date":"2026-02-03","close":13095.0},{"date":"2026-02-04","close":13125.0},{"date":"2026-02-05","close":13310.0},{"date":"2026-02-06","close":13380.0},{"date":"2026-02-09","close":13270.0},{"date":"2026-02-10","close":13290.0},{"date":"2026-02-11","close":13250.0},{"date":"2026-02-12","close":13140.0},{"date":"2026-02-13","close":13230.0},{"date":"2026-02-19","close":13240.0},{"date":"2026-02-20","close":13255.0},{"date":"2026-02-23","close":13220.0},{"date":"2026-02-24","close":13270.0},{"date":"2026-02-25","close":13135.0},{"date":"2026-02-26","close":13095.0},{"date":"2026-02-27","close":13270.0},{"date":"2026-03-03","close":13450.0},{"date":"2026-03-04","close":13550.0},{"date":"2026-03-05","close":13440.0},{"date":"2026-03-06","close":13480.0},{"date":"2026-03-09","close":13605.0},{"date":"2026-03-10","close":13445.0},{"date":"2026-03-11","close":13410.0},{"date":"2026-03-12","close":13455.0},{"date":"2026-03-13","close":13530.0},{"date":"2026-03-16","close":13605.0},{"date":"2026-03-17","close":13570.0},{"date":"2026-03-18","close":13530.0},{"date":"2026-03-19","close":13595.0},{"date":"2026-03-20","close":13590.0},{"date":"2026-03-23","close":13605.0},{"date":"2026-03-24","close":13460.0},{"date":"2026-03-25","close":13510.0},{"date":"2026-03-26","close":13580.0},{"date":"2026-03-27","close":13525.0},{"date":"2026-03-30","close":13635.0},{"date":"2026-03-31","close":13855.0},{"date":"2026-04-01","close":13635.0},{"date":"2026-04-02","close":13690.0},{"date":"2026-04-03","close":13615.0},{"date":"2026-04-06","close":13590.0},{"date":"2026-04-07","close":13580.0},{"date":"2026-04-08","close":13390.0},{"date":"2026-04-09","close":13450.0},{"date":"2026-04-10","close":13430.0},{"date":"2026-04-13","close":13465.0},{"date":"2026-04-14","close":13440.0},{"date":"2026-04-15","close":13405.0},{"date":"2026-04-16","close":13385.0},{"date":"2026-04-17","close":13430.0},{"date":"2026-04-20","close":13420.0},{"date":"2026-04-21","close":13360.0},{"date":"2026-04-22","close":13395.0},{"date":"2026-04-23","close":13410.0},{"date":"2026-04-24","close":13415.0},{"date":"2026-04-27","close":13330.0},{"date":"2026-04-28","close":13320.0},{"date":"2026-04-29","close":13365.0},{"date":"2026-04-30","close":13335.0},{"date":"2026-05-04","close":13195.0},{"date":"2026-05-06","close":13115.0},{"date":"2026-05-07","close":13155.0},{"date":"2026-05-08","close":13255.0},{"date":"2026-05-11","close":13280.0},{"date":"2026-05-12","close":13385.0},{"date":"2026-05-13","close":13385.0},{"date":"2026-05-14","close":13400.0},{"date":"2026-05-15","close":13430.0},{"date":"2026-05-18","close":13360.0},{"date":"2026-05-19","close":13420.0},{"date":"2026-05-20","close":13405.0},{"date":"2026-05-21","close":13420.0},{"date":"2026-05-22","close":13550.0},{"date":"2026-05-26","close":13490.0},{"date":"2026-05-27","close":13490.0},{"date":"2026-05-28","close":13460.0},{"date":"2026-05-29","close":13540.0},{"date":"2026-06-01","close":13500.0},{"date":"2026-06-02","close":13635.0},{"date":"2026-06-04","close":13730.0},{"date":"2026-06-05","close":13860.0},{"date":"2026-06-08","close":13695.0},{"date":"2026-06-09","close":13535.0},{"date":"2026-06-10","close":13650.0},{"date":"2026-06-11","close":13680.0},{"date":"2026-06-12","close":13675.0},{"date":"2026-06-15","close":13615.0},{"date":"2026-06-16","close":13595.0},{"date":"2026-06-17","close":13625.0},{"date":"2026-06-18","close":13705.0},{"date":"2026-06-19","close":13710.0},{"date":"2026-06-22","close":13790.0},{"date":"2026-06-23","close":13815.0},{"date":"2026-06-24","close":13840.0},{"date":"2026-06-25","close":13920.0},{"date":"2026-06-26","close":13885.0},{"date":"2026-06-29","close":13960.0},{"date":"2026-06-30","close":14005.0},{"date":"2026-07-01","close":13985.0},{"date":"2026-07-02","close":13960.0},{"date":"2026-07-03","close":13755.0},{"date":"2026-07-06","close":13790.0},{"date":"2026-07-07","close":13745.0},{"date":"2026-07-08","close":13480.0},{"date":"2026-07-09","close":13485.0},{"date":"2026-07-10","close":13485.0},{"date":"2026-07-13","close":13460.0},{"date":"2026-07-14","close":13320.0},{"date":"2026-07-15","close":13275.0},{"date":"2026-07-16","close":13270.0},{"date":"2026-07-20","close":13240.0},{"date":"2026-07-21","close":13180.0},{"date":"2026-07-22","close":13190.0},{"date":"2026-07-23","close":13055.0},{"date":"2026-07-24","close":13010.0},{"date":"2026-07-27","close":13105.0},{"date":"2026-07-28","close":13050.0},{"date":"2026-07-29","close":12910.0},{"date":"2026-07-30","close":12755.0},{"date":"2026-07-31","close":12725.0},{"date":"2026-08-03","close":12710.0},{"date":"2026-08-04","close":12745.0},{"date":"2026-08-05","close":12745.0},{"date":"2026-08-06","close":12715.0},{"date":"2026-08-07","close":12625.0},{"date":"2026-08-10","close":12650.0},{"date":"2026-08-11","close":12580.0},{"date":"2026-08-12","close":12605.0},{"date":"2026-08-13","close":12640.0},{"date":"2026-08-14","close":12655.0},{"date":"2026-08-18","close":12545.0},{"date":"2026-08-19","close":12470.0},{"date":"2026-08-20","close":12430.0},{"date":"2026-08-21","close":12355.0},{"date":"2026-08-24","close":12290.0},{"date":"2026-08-25","close":12325.0},{"date":"2026-08-26","close":12365.0},{"date":"2026-08-27","close":12320.0},{"date":"2026-08-28","close":12210.0},{"date":"2026-08-31","close":12175.0},{"date":"2026-09-01","close":12130.0},{"date":"2026-09-02","close":12100.0},{"date":"2026-09-03","close":12040.0},{"date":"2026-09-04","close":11985.0},{"date":"2026-09-07","close":11860.0},{"date":"2026-09-08","close":11890.0},{"date":"2026-09-09","close":11800.0},{"date":"2026-09-10","close":11810.0},{"date":"2026-09-11","close":11785.0},{"date":"2026-09-14","close":11780.0},{"date":"2026-09-15","close":11845.0},{"date":"2026-09-16","close":11945.0},{"date":"2026-09-17","close":12075.0},{"date":"2026-09-18","close":12120.0},{"date":"2026-09-21","close":12075.0},{"date":"2026-09-22","close":11860.0},{"date":"2026-09-23","close":11885.0},{"date":"2026-09-28","close":11765.0},{"date":"2026-09-29","close":11680.0},{"date":"2026-09-30","close":11665.0},{"date":"2026-10-01","close":11685.0},{"date":"2026-10-02","close":11675.0},{"date":"2026-10-06","close":11565.0},{"date":"2026-10-07","close":11525.0},{"date":"2026-10-08","close":11510.0},{"date":"2026-10-12","close":11525.0},{"date":"2026-10-13","close":11630.0},{"date":"2026-10-14","close":11585.0},{"date":"2026-10-15","close":11700.0},{"date":"2026-10-16","close":11625.0},{"date":"2026-10-19","close":11600.0},{"date":"2026-10-20","close":11550.0},{"date":"2026-10-21","close":11500.0},{"date":"2026-10-22","close":11510.0},{"date":"2026-10-23","close":11625.0}],"chart_data":[{"date":"2024-10-23","open":12166,"high":12191,"low":12136,"close":12156,"volume":65182},{"date":"2024-10-24","open":12151,"high":12161,"low":12121,"close":12146,"volume":78527},{"date":"2024-10-25","open":12147,"high":12261,"low":12142,"close":12256,"volume":199877},{"date":"2024-10-28","open":12255,"high":12255,"low":12141,"close":12141,"volume":84574},{"date":"2024-10-29","open":12141,"high":12151,"low":12081,"close":12151,"volume":92916},{"date":"2024-10-30","open":12151,"high":12166,"low":12136,"close":12151,"volume":54166},{"date":"2024-10-31","open":12092,"high":12097,"low":12052,"close":12082,"volume":71884},{"date":"2024-11-01","open":12032,"high":12082,"low":12017,"close":12077,"volume":71432},{"date":"2024-11-04","open":12071,"high":12071,"low":11967,"close":11997,"volume":115540},{"date":"2024-11-05","open":12046,"high":12096,"low":12046,"close":12091,"volume":90896},{"date":"2024-11-06","open":12091,"high":12151,"low":12061,"close":12131,"volume":119783},{"date":"2024-11-07","open":12126,"high":12191,"low":12116,"close":12136,"volume":103750},{"date":"2024-11-08","open":12121,"high":12136,"low":12086,"close":12131,"volume":80589},{"date":"2024-11-11","open":12146,"high":12205,"low":12146,"close":12176,"volume":133821},{"date":"2024-11-12","open":12177,"high":12251,"low":12177,"close":12251,"volume":86761},{"date":"2024-11-13","open":12236,"high":12251,"low":12202,"close":12206,"volume":70443},{"date":"2024-11-14","open":12205,"high":12225,"low":12156,"close":12156,"volume":89759},{"date":"2024-11-15","open":12176,"high":12205,"low":12111,"close":12126,"volume":75997},{"date":"2024-11-18","open":12131,"high":12131,"low":12051,"close":12111,"volume":118287},{"date":"2024-11-19","open":12111,"high":12141,"low":12086,"close":12101,"volume":116604},{"date":"2024-11-20","open":12101,"high":12146,"low":12091,"close":12106,"volume":47402},{"date":"2024-11-21","open":12156,"high":12191,"low":12156,"close":12166,"volume":49492},{"date":"2024-11-22","open":12171,"high":12201,"low":12166,"close":12191,"volume":43788},{"date":"2024-11-25","open":12256,"high":12256,"low":12187,"close":12246,"volume":59441},{"date":"2024-11-26","open":12266,"high":12341,"low":12231,"close":12266,"volume":71168},{"date":"2024-11-27","open":12266,"high":12266,"low":12206,"close":12241,"volume":44094},{"date":"2024-11-28","open":12241,"high":12316,"low":12211,"close":12236,"volume":34246},{"date":"2024-11-29","open":12236,"high":12286,"low":12236,"close":12266,"volume":49792},{"date":"2024-12-02","open":12265,"high":12365,"low":12265,"close":12345,"volume":93802},{"date":"2024-12-03","open":12390,"high":12390,"low":12350,"close":12355,"volume":97813},{"date":"2024-12-04","open":12465,"high":12480,"low":12381,"close":12425,"volume":116426},{"date":"2024-12-05","open":12480,"high":12500,"low":12470,"close":12490,"volume":52050},{"date":"2024-12-06","open":12544,"high":12609,"low":12484,"close":12529,"volume":53951},{"date":"2024-12-09","open":12599,"high":12738,"low":12594,"close":12723,"volume":108619},{"date":"2024-12-10","open":12718,"high":12718,"low":12584,"close":12609,"volume":85457},{"date":"2024-12-11","open":12609,"high":12643,"low":12579,"close":12609,"volume":71202},{"date":"2024-12-12","open":12559,"high":12599,"low":12544,"close":12564,"volume":97808},{"date":"2024-12-13","open":12673,"high":12673,"low":12534,"close":12544,"volume":74159},{"date":"2024-12-16","open":12519,"high":12549,"low":12464,"close":12529,"volume":101622},{"date":"2024-12-17","open":12569,"high":12569,"low":12509,"close":12534,"volume":101116},{"date":"2024-12-18","open":12614,"high":12614,"low":12509,"close":12529,"volume":36395},{"date":"2024-12-19","open":12559,"high":12559,"low":12519,"close":12549,"volume":78443},{"date":"2024-12-20","open":12565,"high":12565,"low":12480,"close":12500,"volume":695338},{"date":"2024-12-23","open":12499,"high":12544,"low":12499,"close":12544,"volume":390591},{"date":"2024-12-24","open":12549,"high":12554,"low":12504,"close":12554,"volume":57429},{"date":"2024-12-26","open":12579,"high":12623,"low":12549,"close":12609,"volume":81574},{"date":"2024-12-27","open":12704,"high":12838,"low":12639,"close":12669,"volume":192078},{"date":"2024-12-30","open":12674,"high":12704,"low":12619,"close":12704,"volume":92770},{"date":"2025-01-02","open":12709,"high":12719,"low":12649,"close":12674,"volume":161650},{"date":"2025-01-03","open":12739,"high":12739,"low":12664,"close":12699,"volume":119748},{"date":"2025-01-06","open":12694,"high":12699,"low":12644,"close":12654,"volume":185040},{"date":"2025-01-07","open":12653,"high":12673,"low":12509,"close":12544,"volume":94386},{"date":"2025-01-08","open":12459,"high":12529,"low":12459,"close":12524,"volume":70468},{"date":"2025-01-09","open":12524,"high":12604,"low":12524,"close":12584,"volume":55894},{"date":"2025-01-10","open":12589,"high":12604,"low":12544,"close":12604,"volume":79787},{"date":"2025-01-13","open":12604,"high":12609,"low":12534,"close":12549,"volume":70401},{"date":"2025-01-14","open":12550,"high":12550,"low":12470,"close":12505,"volume":49399},{"date":"2025-01-15","open":12565,"high":12565,"low":12460,"close":12490,"volume":51005},{"date":"2025-01-16","open":12554,"high":12559,"low":12489,"close":12544,"volume":97636},{"date":"2025-01-17","open":12564,"high":12589,"low":12549,"close":12589,"volume":82461},{"date":"2025-01-20","open":12589,"high":12589,"low":12494,"close":12519,"volume":94525},{"date":"2025-01-21","open":12480,"high":12495,"low":12425,"close":12475,"volume":105588},{"date":"2025-01-22","open":12465,"high":12465,"low":12366,"close":12435,"volume":78781},{"date":"2025-01-23","open":12434,"high":12434,"low":12395,"close":12410,"volume":51010},{"date":"2025-01-24","open":12474,"high":12474,"low":12335,"close":12360,"volume":98632},{"date":"2025-01-31","open":12360,"high":12643,"low":12360,"close":12609,"volume":130462},{"date":"2025-02-03","open":12658,"high":12788,"low":12658,"close":12733,"volume":135432},{"date":"2025-02-04","open":12734,"high":12734,"low":12634,"close":12689,"volume":104488},{"date":"2025-02-05","open":12688,"high":12688,"low":12574,"close":12574,"volume":105797},{"date":"2025-02-06","open":12674,"high":12679,"low":12619,"close":12634,"volume":59268},{"date":"2025-02-07","open":12634,"high":12649,"low":12615,"close":12629,"volume":132696},{"date":"2025-02-10","open":12624,"high":12679,"low":12615,"close":12629,"volume":99685},{"date":"2025-02-11","open":12639,"high":12674,"low":12634,"close":12634,"volume":58744},{"date":"2025-02-12","open":12663,"high":12663,"low":12579,"close":12609,"volume":49568},{"date":"2025-02-13","open":12615,"high":12615,"low":12500,"close":12510,"volume":119993},{"date":"2025-02-14","open":12509,"high":12554,"low":12499,"close":12539,"volume":69385},{"date":"2025-02-17","open":12628,"high":12638,"low":12519,"close":12544,"volume":78508},{"date":"2025-02-18","open":12564,"high":12569,"low":12534,"close":12549,"volume":84565},{"date":"2025-02-19","open":12535,"high":12535,"low":12470,"close":12475,"volume":73829},{"date":"2025-02-20","open":12500,"high":12530,"low":12490,"close":12505,"volume":69602},{"date":"2025-02-21","open":12575,"high":12575,"low":12460,"close":12490,"volume":67065},{"date":"2025-02-24","open":12560,"high":12560,"low":12420,"close":12460,"volume":107877},{"date":"2025-02-25","open":12469,"high":12544,"low":12469,"close":12529,"volume":56281},{"date":"2025-02-26","open":12529,"high":12614,"low":12529,"close":12599,"volume":60594},{"date":"2025-02-27","open":12638,"high":12723,"low":12633,"close":12723,"volume":67672},{"date":"2025-02-28","open":12763,"high":12933,"low":12763,"close":12928,"volume":159722},{"date":"2025-03-04","open":13061,"high":13061,"low":12967,"close":13002,"volume":163155},{"date":"2025-03-05","open":12963,"high":12963,"low":12863,"close":12878,"volume":138170},{"date":"2025-03-06","open":12878,"high":12878,"low":12664,"close":12704,"volume":70596},{"date":"2025-03-07","open":12753,"high":12808,"low":12753,"close":12803,"volume":81238},{"date":"2025-03-10","open":12809,"high":12878,"low":12779,"close":12828,"volume":66668},{"date":"2025-03-11","open":12992,"high":13002,"low":12942,"close":12967,"volume":127044},{"date":"2025-03-12","open":12948,"high":12948,"low":12819,"close":12848,"volume":61617},{"date":"2025-03-13","open":12848,"high":12858,"low":12789,"close":12853,"volume":106500},{"date":"2025-03-14","open":12853,"high":12878,"low":12833,"close":12838,"volume":64540},{"date":"2025-03-17","open":12837,"high":12837,"low":12738,"close":12763,"volume":70508},{"date":"2025-03-18","open":12688,"high":12818,"low":12688,"close":12818,"volume":72676},{"date":"2025-03-19","open":12763,"high":12837,"low":12763,"close":12813,"volume":73660},{"date":"2025-03-20","open":12827,"high":12948,"low":12827,"close":12928,"volume":64533},{"date":"2025-03-21","open":12987,"high":13027,"low":12957,"close":12962,"volume":74752},{"date":"2025-03-24","open":12962,"high":13002,"low":12922,"close":12987,"volume":53382},{"date":"2025-03-25","open":12932,"high":12972,"low":12927,"close":12952,"volume":75799},{"date":"2025-03-26","open":12953,"high":12953,"low":12903,"close":12918,"volume":55012},{"date":"2025-03-27","open":12913,"high":12973,"low":12898,"close":12903,"volume":42586},{"date":"2025-03-28","open":12648,"high":12947,"low":12648,"close":12932,"volume":61033},{"date":"2025-03-31","open":13142,"high":13142,"low":13052,"close":13112,"volume":107657},{"date":"2025-04-01","open":13142,"high":13142,"low":13042,"close":13107,"volume":125369},{"date":"2025-04-02","open":13117,"high":13117,"low":13028,"close":13057,"volume":105342},{"date":"2025-04-03","open":13211,"high":13226,"low":13131,"close":13166,"volume":194977},{"date":"2025-04-04","open":13166,"high":13166,"low":12917,"close":12977,"volume":167700},{"date":"2025-04-07","open":13177,"high":13361,"low":12988,"close":13321,"volume":405401},{"date":"2025-04-08","open":13141,"high":13186,"low":13076,"close":13181,"volume":132600},{"date":"2025-04-09","open":13137,"high":13197,"low":13023,"close":13077,"volume":206695},{"date":"2025-04-10","open":12998,"high":13003,"low":12814,"close":12873,"volume":201984},{"date":"2025-04-11","open":12872,"high":12872,"low":12743,"close":12798,"volume":151266},{"date":"2025-04-14","open":12500,"high":12545,"low":12211,"close":12480,"volume":202185},{"date":"2025-04-15","open":12594,"high":12609,"low":12554,"close":12594,"volume":76166},{"date":"2025-04-16","open":12684,"high":12684,"low":12615,"close":12639,"volume":49814},{"date":"2025-04-17","open":12688,"high":13036,"low":12564,"close":12584,"volume":87234},{"date":"2025-04-18","open":12584,"high":12618,"low":12559,"close":12594,"volume":28436},{"date":"2025-04-21","open":12614,"high":12614,"low":12529,"close":12559,"volume":60003},{"date":"2025-04-22","open":12559,"high":12599,"low":12494,"close":12519,"volume":61277},{"date":"2025-04-23","open":12589,"high":12648,"low":12554,"close":12554,"volume":82277},{"date":"2025-04-24","open":12535,"high":12684,"low":12530,"close":12679,"volume":43111},{"date":"2025-04-25","open":12678,"high":12778,"low":12678,"close":12738,"volume":104694},{"date":"2025-04-28","open":12799,"high":12848,"low":12784,"close":12828,"volume":77436},{"date":"2025-04-29","open":12819,"high":12858,"low":12799,"close":12828,"volume":73024},{"date":"2025-04-30","open":12848,"high":12848,"low":12709,"close":12719,"volume":72285},{"date":"2025-05-02","open":12788,"high":12847,"low":12549,"close":12549,"volume":189831},{"date":"2025-05-07","open":12474,"high":12474,"low":12270,"close":12410,"volume":143494},{"date":"2025-05-08","open":12440,"high":12460,"low":12391,"close":12425,"volume":77581},{"date":"2025-05-09","open":12424,"high":12524,"low":12375,"close":12390,"volume":103336},{"date":"2025-05-12","open":12310,"high":12424,"low":12290,"close":12375,"volume":77926},{"date":"2025-05-13","open":12425,"high":12500,"low":12386,"close":12470,"volume":86212},{"date":"2025-05-14","open":12450,"high":12500,"low":12401,"close":12490,"volume":61640},{"date":"2025-05-15","open":12495,"high":12495,"low":12202,"close":12241,"volume":106281},{"date":"2025-05-16","open":12281,"high":12356,"low":12256,"close":12286,"volume":85582},{"date":"2025-05-19","open":12291,"high":12346,"low":12266,"close":12281,"volume":93179},{"date":"2025-05-20","open":12276,"high":12301,"low":12241,"close":12266,"volume":87230},{"date":"2025-05-21","open":12265,"high":12265,"low":12181,"close":12186,"volume":86119},{"date":"2025-05-22","open":12072,"high":12097,"low":12002,"close":12097,"volume":104511},{"date":"2025-05-23","open":12112,"high":12142,"low":12057,"close":12077,"volume":138553},{"date":"2025-05-26","open":12066,"high":12066,"low":11947,"close":11987,"volume":122257},{"date":"2025-05-27","open":11993,"high":12087,"low":11993,"close":12062,"volume":56792},{"date":"2025-05-28","open":12116,"high":12151,"low":12081,"close":12126,"volume":60203},{"date":"2025-05-29","open":12132,"high":12167,"low":12077,"close":12077,"volume":44791},{"date":"2025-05-30","open":12121,"high":12201,"low":12091,"close":12186,"volume":58982},{"date":"2025-06-02","open":12215,"high":12230,"low":12131,"close":12141,"volume":117750},{"date":"2025-06-04","open":12141,"high":12171,"low":12101,"close":12101,"volume":146707},{"date":"2025-06-05","open":12102,"high":12142,"low":12042,"close":12077,"volume":190156},{"date":"2025-06-09","open":11982,"high":12008,"low":11937,"close":11952,"volume":129861},{"date":"2025-06-10","open":11953,"high":12072,"low":11938,"close":12037,"volume":77126},{"date":"2025-06-11","open":12036,"high":12116,"low":12021,"close":12106,"volume":68813},{"date":"2025-06-12","open":12127,"high":12152,"low":12002,"close":12032,"volume":73878},{"date":"2025-06-13","open":12056,"high":12220,"low":12056,"close":12191,"volume":144176},{"date":"2025-06-16","open":12132,"high":12132,"low":12032,"close":12057,"volume":89279},{"date":"2025-06-17","open":12057,"high":12092,"low":12032,"close":12057,"volume":56746},{"date":"2025-06-18","open":12230,"high":12240,"low":12141,"close":12141,"volume":63473},{"date":"2025-06-19","open":12177,"high":12301,"low":12167,"close":12231,"volume":93872},{"date":"2025-06-20","open":12230,"high":12230,"low":12121,"close":12136,"volume":55967},{"date":"2025-06-23","open":12221,"high":12296,"low":12211,"close":12276,"volume":81104},{"date":"2025-06-24","open":12196,"high":12196,"low":12111,"close":12126,"volume":133078},{"date":"2025-06-25","open":12126,"high":12196,"low":12101,"close":12176,"volume":113150},{"date":"2025-06-26","open":12161,"high":12186,"low":12121,"close":12141,"volume":78586},{"date":"2025-06-27","open":12176,"high":12186,"low":12141,"close":12171,"volume":56790},{"date":"2025-06-30","open":12187,"high":12197,"low":12057,"close":12092,"volume":74609},{"date":"2025-07-01","open":12111,"high":12191,"low":12106,"close":12191,"volume":89566},{"date":"2025-07-02","open":12171,"high":12240,"low":12151,"close":12196,"volume":88552},{"date":"2025-07-03","open":12151,"high":12215,"low":12136,"close":12196,"volume":105644},{"date":"2025-07-04","open":12181,"high":12210,"low":12146,"close":12176,"volume":91672},{"date":"2025-07-07","open":12177,"high":12231,"low":12157,"close":12216,"volume":127403},{"date":"2025-07-08","open":12205,"high":12215,"low":12151,"close":12171,"volume":67011},{"date":"2025-07-09","open":12216,"high":12226,"low":12182,"close":12206,"volume":49349},{"date":"2025-07-10","open":12276,"high":12286,"low":12231,"close":12231,"volume":73428},{"date":"2025-07-11","open":12231,"high":12273,"low":12216,"close":12256,"volume":61898},{"date":"2025-07-14","open":12256,"high":12261,"low":12221,"close":12261,"volume":80716},{"date":"2025-07-15","open":12261,"high":12301,"low":12236,"close":12256,"volume":90483},{"date":"2025-07-16","open":12261,"high":12291,"low":12241,"close":12266,"volume":74319},{"date":"2025-07-17","open":12300,"high":12340,"low":12295,"close":12325,"volume":323459},{"date":"2025-07-18","open":12325,"high":12375,"low":12315,"close":12360,"volume":327878},{"date":"2025-07-21","open":12380,"high":12385,"low":12340,"close":12355,"volume":338087},{"date":"2025-07-22","open":12335,"high":12380,"low":12320,"close":12365,"volume":306107},{"date":"2025-07-23","open":12336,"high":12336,"low":12261,"close":12306,"volume":58961},{"date":"2025-07-24","open":12210,"high":12240,"low":12141,"close":12166,"volume":98389},{"date":"2025-07-25","open":12197,"high":12276,"low":12192,"close":12261,"volume":63891},{"date":"2025-07-28","open":12261,"high":12301,"low":12251,"close":12291,"volume":74798},{"date":"2025-07-29","open":12375,"high":12385,"low":12350,"close":12365,"volume":69012},{"date":"2025-07-30","open":12385,"high":12414,"low":12315,"close":12350,"volume":73935},{"date":"2025-07-31","open":12355,"high":12454,"low":12340,"close":12375,"volume":81079},{"date":"2025-08-01","open":12445,"high":12485,"low":12415,"close":12475,"volume":116183},{"date":"2025-08-04","open":12495,"high":12540,"low":12425,"close":12455,"volume":137496},{"date":"2025-08-05","open":12469,"high":12539,"low":12459,"close":12519,"volume":60954},{"date":"2025-08-06","open":12505,"high":12525,"low":12480,"close":12510,"volume":49995},{"date":"2025-08-07","open":12485,"high":12505,"low":12425,"close":12435,"volume":193850},{"date":"2025-08-08","open":12445,"high":12505,"low":12411,"close":12500,"volume":70420},{"date":"2025-08-11","open":12490,"high":12490,"low":12445,"close":12475,"volume":207549},{"date":"2025-08-12","open":12475,"high":12510,"low":12465,"close":12480,"volume":68255},{"date":"2025-08-13","open":12425,"high":12460,"low":12415,"close":12425,"volume":80681},{"date":"2025-08-14","open":12425,"high":12490,"low":12425,"close":12470,"volume":121367},{"date":"2025-08-18","open":12485,"high":12485,"low":12411,"close":12430,"volume":100110},{"date":"2025-08-19","open":12460,"high":12465,"low":12430,"close":12460,"volume":85810},{"date":"2025-08-20","open":12519,"high":12559,"low":12484,"close":12549,"volume":71338},{"date":"2025-08-21","open":12569,"high":12574,"low":12544,"close":12569,"volume":71506},{"date":"2025-08-22","open":12565,"high":12565,"low":12470,"close":12480,"volume":77602},{"date":"2025-08-25","open":12480,"high":12505,"low":12465,"close":12470,"volume":127670},{"date":"2025-08-26","open":12499,"high":12549,"low":12479,"close":12544,"volume":100052},{"date":"2025-08-27","open":12574,"high":12579,"low":12549,"close":12564,"volume":50288},{"date":"2025-08-28","open":12594,"high":12594,"low":12519,"close":12539,"volume":51916},{"date":"2025-08-29","open":12539,"high":12569,"low":12509,"close":12569,"volume":84155},{"date":"2025-09-01","open":12554,"high":12589,"low":12539,"close":12579,"volume":95090},{"date":"2025-09-02","open":12574,"high":12579,"low":12529,"close":12544,"volume":79817},{"date":"2025-09-03","open":12564,"high":12589,"low":12534,"close":12544,"volume":37087},{"date":"2025-09-04","open":12589,"high":12620,"low":12554,"close":12604,"volume":135629},{"date":"2025-09-05","open":12629,"high":12659,"low":12615,"close":12629,"volume":94295},{"date":"2025-09-08","open":12629,"high":12694,"low":12629,"close":12679,"volume":331141},{"date":"2025-09-09","open":12664,"high":12674,"low":12629,"close":12664,"volume":89126},{"date":"2025-09-10","open":12663,"high":12668,"low":12614,"close":12614,"volume":114732},{"date":"2025-09-11","open":12649,"high":12704,"low":12649,"close":12689,"volume":149002},{"date":"2025-09-12","open":12689,"high":12689,"low":12659,"close":12679,"volume":100042},{"date":"2025-09-15","open":12679,"high":12679,"low":12619,"close":12644,"volume":101139},{"date":"2025-09-16","open":12648,"high":12648,"low":12574,"close":12579,"volume":86330},{"date":"2025-09-17","open":12579,"high":12623,"low":12579,"close":12609,"volume":65744},{"date":"2025-09-18","open":12580,"high":12654,"low":12575,"close":12649,"volume":77136},{"date":"2025-09-19","open":12639,"high":12689,"low":12624,"close":12659,"volume":96323},{"date":"2025-09-22","open":12679,"high":12694,"low":12619,"close":12649,"volume":101919},{"date":"2025-09-23","open":12629,"high":12659,"low":12605,"close":12644,"volume":80520},{"date":"2025-09-24","open":12649,"high":12699,"low":12644,"close":12699,"volume":116294},{"date":"2025-09-25","open":12734,"high":12734,"low":12679,"close":12699,"volume":335490},{"date":"2025-09-26","open":12723,"high":12783,"low":12723,"close":12773,"volume":117609},{"date":"2025-09-29","open":12729,"high":12739,"low":12664,"close":12674,"volume":97598},{"date":"2025-09-30","open":12698,"high":12743,"low":12683,"close":12723,"volume":81854},{"date":"2025-10-01","open":12724,"high":12769,"low":12699,"close":12709,"volume":96862},{"date":"2025-10-02","open":12743,"high":12793,"low":12738,"close":12738,"volume":98615},{"date":"2025-10-10","open":12878,"high":12918,"low":12868,"close":12908,"volume":187932},{"date":"2025-10-13","open":12987,"high":13051,"low":12977,"close":13002,"volume":197073},{"date":"2025-10-14","open":13042,"high":13097,"low":13003,"close":13097,"volume":199378},{"date":"2025-10-15","open":13081,"high":13081,"low":12997,"close":13002,"volume":177502},{"date":"2025-10-16","open":13007,"high":13007,"low":12957,"close":12962,"volume":159524},{"date":"2025-10-17","open":13023,"high":13067,"low":13008,"close":13067,"volume":213120},{"date":"2025-10-20","open":13031,"high":13031,"low":12957,"close":12982,"volume":149959},{"date":"2025-10-21","open":13042,"high":13092,"low":13003,"close":13092,"volume":104293},{"date":"2025-10-22","open":13107,"high":13142,"low":13102,"close":13117,"volume":100675},{"date":"2025-10-23","open":13166,"high":13236,"low":13131,"close":13196,"volume":138285},{"date":"2025-10-24","open":13156,"high":13171,"low":13106,"close":13151,"volume":175510},{"date":"2025-10-27","open":13132,"high":13132,"low":13062,"close":13062,"volume":195136},{"date":"2025-10-28","open":13096,"high":13161,"low":13096,"close":13156,"volume":105147},{"date":"2025-10-29","open":13132,"high":13152,"low":13097,"close":13112,"volume":128514},{"date":"2025-10-30","open":12987,"high":12987,"low":12922,"close":12982,"volume":200791},{"date":"2025-10-31","open":12987,"high":13022,"low":12947,"close":12957,"volume":124071},{"date":"2025-11-03","open":12982,"high":13031,"low":12967,"close":12987,"volume":167015,"rsi_14":44.52,"sma_20":12999.7,"sma_60":12715.25,"sma_120":12464.7},{"date":"2025-11-04","open":12988,"high":13102,"low":12988,"close":13092,"volume":164419,"rsi_14":54.43,"sma_20":13018.1,"sma_60":12725.87,"sma_120":12470.26},{"date":"2025-11-05","open":13141,"high":13236,"low":13136,"close":13211,"volume":247615,"rsi_14":61.47,"sma_20":13043.25,"sma_60":12737.4,"sma_120":12477.1},{"date":"2025-11-06","open":13101,"high":13156,"low":13076,"close":13156,"volume":92498,"rsi_14":54.34,"sma_20":13064.15,"sma_60":12748.18,"sma_120":12483.61},{"date":"2025-11-07","open":13217,"high":13296,"low":13177,"close":13281,"volume":223208,"rsi_14":63.85,"sma_20":13082.8,"sma_60":12762.28,"sma_120":12490.37},{"date":"2025-11-10","open":13270,"high":13270,"low":13196,"close":13201,"volume":443616,"rsi_14":55.26,"sma_20":13092.75,"sma_60":12773.98,"sma_120":12496.3},{"date":"2025-11-11","open":13266,"high":13356,"low":13232,"close":13311,"volume":112582,"rsi_14":58.58,"sma_20":13103.45,"sma_60":12787.92,"sma_120":12505.22},{"date":"2025-11-12","open":13360,"high":13415,"low":13310,"close":13370,"volume":153786,"rsi_14":57.84,"sma_20":13121.85,"sma_60":12802.77,"sma_120":12514.26},{"date":"2025-11-13","open":13435,"high":13459,"low":13370,"close":13385,"volume":97541,"rsi_14":60.83,"sma_20":13143.0,"sma_60":12818.78,"sma_120":12523.47},{"date":"2025-11-14","open":13416,"high":13431,"low":13232,"close":13281,"volume":100617,"rsi_14":60.0,"sma_20":13153.7,"sma_60":12832.3,"sma_120":12531.92},{"date":"2025-11-17","open":13217,"high":13281,"low":13202,"close":13261,"volume":105690,"rsi_14":55.1,"sma_20":13167.6,"sma_60":12846.15,"sma_120":12540.88},{"date":"2025-11-18","open":13286,"high":13371,"low":13286,"close":13341,"volume":103762,"rsi_14":60.85,"sma_20":13180.05,"sma_60":12860.83,"sma_120":12551.24},{"date":"2025-11-19","open":13330,"high":13380,"low":13325,"close":13360,"volume":112502,"rsi_14":69.98,"sma_20":13192.25,"sma_60":12874.35,"sma_120":12561.94},{"date":"2025-11-20","open":13360,"high":13375,"low":13330,"close":13360,"volume":101114,"rsi_14":71.88,"sma_20":13200.45,"sma_60":12887.53,"sma_120":12573.38},{"date":"2025-11-21","open":13436,"high":13465,"low":13411,"close":13465,"volume":149446,"rsi_14":73.97,"sma_20":13216.1,"sma_60":12903.95,"sma_120":12585.08},{"date":"2025-11-24","open":13450,"high":13520,"low":13446,"close":13520,"volume":143648,"rsi_14":72.62,"sma_20":13239.0,"sma_60":12921.45,"sma_120":12596.68},{"date":"2025-11-25","open":13525,"high":13535,"low":13470,"close":13490,"volume":92423,"rsi_14":66.24,"sma_20":13255.65,"sma_60":12937.2,"sma_120":12608.46},{"date":"2025-11-26","open":13454,"high":13464,"low":13365,"close":13445,"volume":142288,"rsi_14":67.1,"sma_20":13272.35,"sma_60":12951.88,"sma_120":12618.95},{"date":"2025-11-27","open":13495,"high":13495,"low":13410,"close":13435,"volume":97983,"rsi_14":60.6,"sma_20":13295.0,"sma_60":12966.82,"sma_120":12629.73},{"date":"2025-11-28","open":13440,"high":13515,"low":13400,"close":13510,"volume":117021,"rsi_14":71.25,"sma_20":13322.65,"sma_60":12982.5,"sma_120":12641.48},{"date":"2025-12-01","open":13440,"high":13475,"low":13405,"close":13460,"volume":98072,"rsi_14":61.23,"sma_20":13346.3,"sma_60":12997.18,"sma_120":12653.01},{"date":"2025-12-02","open":13435,"high":13450,"low":13385,"close":13405,"volume":128952,"rsi_14":52.64,"sma_20":13362.0,"sma_60":13011.53,"sma_120":12665.12},{"date":"2025-12-03","open":13405,"high":13460,"low":13400,"close":13430,"volume":64721,"rsi_14":53.34,"sma_20":13372.95,"sma_60":13026.3,"sma_120":12676.73},{"date":"2025-12-04","open":13425,"high":13485,"low":13395,"close":13475,"volume":87698,"rsi_14":65.91,"sma_20":13388.9,"sma_60":13040.82,"sma_120":12688.14},{"date":"2025-12-05","open":13470,"high":13470,"low":13415,"close":13415,"volume":95549,"rsi_14":61.87,"sma_20":13395.65,"sma_60":13053.93,"sma_120":12699.67},{"date":"2025-12-08","open":13415,"high":13425,"low":13345,"close":13365,"volume":145024,"rsi_14":52.01,"sma_20":13403.85,"sma_60":13065.38,"sma_120":12709.46},{"date":"2025-12-09","open":13355,"high":13380,"low":13345,"close":13375,"volume":142307,"rsi_14":51.22,"sma_20":13407.1,"sma_60":13077.25,"sma_120":12720.45},{"date":"2025-12-10","open":13355,"high":13370,"low":13325,"close":13350,"volume":110355,"rsi_14":49.22,"sma_20":13406.1,"sma_60":13089.52,"sma_120":12731.23},{"date":"2025-12-11","open":13345,"high":13430,"low":13330,"close":13430,"volume":111684,"rsi_14":47.23,"sma_20":13408.35,"sma_60":13101.88,"sma_120":12741.98},{"date":"2025-12-12","open":13415,"high":13425,"low":13390,"close":13405,"volume":96654,"rsi_14":40.24,"sma_20":13414.6,"sma_60":13114.0,"sma_120":12751.77},{"date":"2025-12-15","open":13405,"high":13440,"low":13365,"close":13385,"volume":143079,"rsi_14":40.94,"sma_20":13420.85,"sma_60":13126.37,"sma_120":12762.17},{"date":"2025-12-16","open":13385,"high":13445,"low":13365,"close":13445,"volume":88526,"rsi_14":50.0,"sma_20":13426.1,"sma_60":13140.8,"sma_120":12771.92},{"date":"2025-12-17","open":13445,"high":13490,"low":13430,"close":13465,"volume":162850,"rsi_14":52.5,"sma_20":13431.35,"sma_60":13155.07,"sma_120":12783.08},{"date":"2025-12-18","open":13480,"high":13490,"low":13430,"close":13470,"volume":71707,"rsi_14":46.23,"sma_20":13436.85,"sma_60":13168.77,"sma_120":12793.87},{"date":"2025-12-19","open":13470,"high":13500,"low":13450,"close":13480,"volume":148286,"rsi_14":52.04,"sma_20":13437.65,"sma_60":13182.47,"sma_120":12805.02},{"date":"2025-12-22","open":13465,"high":13490,"low":13440,"close":13470,"volume":117103,"rsi_14":57.3,"sma_20":13435.2,"sma_60":13196.17,"sma_120":12815.85},{"date":"2025-12-23","open":13470,"high":13520,"low":13465,"close":13505,"volume":128206,"rsi_14":58.24,"sma_20":13436.0,"sma_60":13210.53,"sma_120":12827.63},{"date":"2025-12-24","open":13485,"high":13485,"low":13215,"close":13225,"volume":155416,"rsi_14":31.88,"sma_20":13425.0,"sma_60":13219.32,"sma_120":12836.25},{"date":"2025-12-26","open":13225,"high":13250,"low":13030,"close":13130,"volume":174896,"rsi_14":30.34,"sma_20":13409.75,"sma_60":13226.52,"sma_120":12844.03},{"date":"2025-12-29","open":13130,"high":13170,"low":13055,"close":13055,"volume":135795,"rsi_14":29.33,"sma_20":13387.0,"sma_60":13231.22,"sma_120":12851.19},{"date":"2025-12-30","open":13130,"high":13150,"low":13065,"close":13150,"volume":109052,"rsi_14":36.53,"sma_20":13371.5,"sma_60":13239.17,"sma_120":12859.31},{"date":"2026-01-02","open":13125,"high":13140,"low":13090,"close":13115,"volume":244017,"rsi_14":36.09,"sma_20":13357.0,"sma_60":13245.7,"sma_120":12866.81},{"date":"2026-01-05","open":13125,"high":13180,"low":13125,"close":13135,"volume":224213,"rsi_14":31.21,"sma_20":13342.25,"sma_60":13252.82,"sma_120":12874.84},{"date":"2026-01-06","open":13155,"high":13215,"low":13140,"close":13165,"volume":136095,"rsi_14":34.81,"sma_20":13326.75,"sma_60":13259.93,"sma_120":12882.84},{"date":"2026-01-07","open":13190,"high":13220,"low":13180,"close":13185,"volume":221780,"rsi_14":37.34,"sma_20":13315.25,"sma_60":13264.57,"sma_120":12890.8},{"date":"2026-01-08","open":13200,"high":13245,"low":13200,"close":13245,"volume":147690,"rsi_14":37.34,"sma_20":13309.25,"sma_60":13268.62,"sma_120":12899.05},{"date":"2026-01-09","open":13245,"high":13285,"low":13215,"close":13270,"volume":151167,"rsi_14":37.74,"sma_20":13304.0,"sma_60":13271.52,"sma_120":12907.47},{"date":"2026-01-12","open":13295,"high":13375,"low":13270,"close":13360,"volume":234179,"rsi_14":43.75,"sma_20":13304.5,"sma_60":13277.48,"sma_120":12916.67},{"date":"2026-01-13","open":13380,"high":13415,"low":13365,"close":13390,"volume":148071,"rsi_14":45.0,"sma_20":13302.5,"sma_60":13284.62,"sma_120":12926.05},{"date":"2026-01-14","open":13455,"high":13460,"low":13420,"close":13450,"volume":120418,"rsi_14":48.95,"sma_20":13304.75,"sma_60":13291.02,"sma_120":12935.42},{"date":"2026-01-15","open":13380,"high":13430,"low":13370,"close":13405,"volume":144448,"rsi_14":44.79,"sma_20":13305.75,"sma_60":13298.07,"sma_120":12944.13},{"date":"2026-01-16","open":13385,"high":13425,"low":13360,"close":13410,"volume":131650,"rsi_14":63.5,"sma_20":13304.0,"sma_60":13303.38,"sma_120":12952.92},{"date":"2026-01-19","open":13390,"high":13390,"low":13335,"close":13355,"volume":148662,"rsi_14":67.44,"sma_20":13298.5,"sma_60":13307.37,"sma_120":12961.17},{"date":"2026-01-20","open":13355,"high":13400,"low":13340,"close":13375,"volume":126763,"rsi_14":77.12,"sma_20":13293.75,"sma_60":13310.35,"sma_120":12970.09},{"date":"2026-01-21","open":13375,"high":13385,"low":13265,"close":13300,"volume":153265,"rsi_14":63.16,"sma_20":13284.75,"sma_60":13312.83,"sma_120":12979.54},{"date":"2026-01-22","open":13285,"high":13330,"low":13265,"close":13305,"volume":345358,"rsi_14":67.59,"sma_20":13276.5,"sma_60":13316.9,"sma_120":12988.25},{"date":"2026-01-23","open":13280,"high":13305,"low":13260,"close":13275,"volume":123583,"rsi_14":62.73,"sma_20":13265.0,"sma_60":13318.88,"sma_120":12996.46},{"date":"2026-01-26","open":13140,"high":13155,"low":13040,"close":13070,"volume":677012,"rsi_14":43.45,"sma_20":13257.25,"sma_60":13318.2,"sma_120":13002.33},{"date":"2026-01-27","open":13150,"high":13165,"low":13060,"close":13060,"volume":220225,"rsi_14":41.26,"sma_20":13253.75,"sma_60":13319.5,"sma_120":13008.25},{"date":"2026-01-28","open":13000,"high":13000,"low":12865,"close":12895,"volume":291106,"rsi_14":28.66,"sma_20":13245.75,"sma_60":13318.47,"sma_120":13012.58},{"date":"2026-01-29","open":12930,"high":12950,"low":12875,"close":12900,"volume":299438,"rsi_14":26.88,"sma_20":13233.25,"sma_60":13317.02,"sma_120":13016.13},{"date":"2026-01-30","open":12950,"high":13040,"low":12945,"close":13010,"volume":499017,"rsi_14":28.66,"sma_20":13228.0,"sma_60":13315.67,"sma_120":13020.77},{"date":"2026-02-02","open":13135,"high":13275,"low":13125,"close":13275,"volume":575348,"rsi_14":44.55,"sma_20":13235.0,"sma_60":13316.73,"sma_120":13027.07},{"date":"2026-02-03","open":13170,"high":13175,"low":13095,"close":13095,"volume":210079,"rsi_14":34.89,"sma_20":13231.5,"sma_60":13315.72,"sma_120":13031.95},{"date":"2026-02-04","open":13130,"high":13170,"low":13120,"close":13125,"volume":168971,"rsi_14":37.93,"sma_20":13228.5,"sma_60":13313.13,"sma_120":13037.71},{"date":"2026-02-05","open":13240,"high":13310,"low":13220,"close":13310,"volume":343067,"rsi_14":46.27,"sma_20":13231.75,"sma_60":13314.95,"sma_120":13044.47},{"date":"2026-02-06","open":13425,"high":13470,"low":13370,"close":13380,"volume":256199,"rsi_14":50.92,"sma_20":13237.25,"sma_60":13316.12,"sma_120":13052.02},{"date":"2026-02-09","open":13330,"high":13345,"low":13270,"close":13270,"volume":166719,"rsi_14":46.37,"sma_20":13232.75,"sma_60":13314.45,"sma_120":13058.61},{"date":"2026-02-10","open":13270,"high":13300,"low":13245,"close":13290,"volume":93366,"rsi_14":49.64,"sma_20":13227.75,"sma_60":13312.87,"sma_120":13065.83},{"date":"2026-02-11","open":13325,"high":13330,"low":13250,"close":13250,"volume":160626,"rsi_14":48.07,"sma_20":13217.75,"sma_60":13312.37,"sma_120":13072.33},{"date":"2026-02-12","open":13210,"high":13235,"low":13110,"close":13140,"volume":111942,"rsi_14":45.51,"sma_20":13204.5,"sma_60":13310.37,"sma_120":13078.26},{"date":"2026-02-13","open":13185,"high":13230,"low":13175,"close":13230,"volume":105315,"rsi_14":55.76,"sma_20":13195.5,"sma_60":13308.53,"sma_120":13084.68},{"date":"2026-02-19","open":13295,"high":13340,"low":13240,"close":13240,"volume":165661,"rsi_14":56.47,"sma_20":13189.75,"sma_60":13306.53,"sma_120":13090.44},{"date":"2026-02-20","open":13285,"high":13310,"low":13255,"close":13255,"volume":116543,"rsi_14":64.52,"sma_20":13183.75,"sma_60":13304.78,"sma_120":13096.16},{"date":"2026-02-23","open":13195,"high":13265,"low":13180,"close":13220,"volume":171186,"rsi_14":62.6,"sma_20":13179.75,"sma_60":13300.72,"sma_120":13102.33},{"date":"2026-02-24","open":13275,"high":13320,"low":13270,"close":13270,"volume":141331,"rsi_14":60.74,"sma_20":13178.0,"sma_60":13296.57,"sma_120":13109.01},{"date":"2026-02-25","open":13270,"high":13270,"low":13130,"close":13135,"volume":151097,"rsi_14":43.52,"sma_20":13171.0,"sma_60":13290.67,"sma_120":13113.93},{"date":"2026-02-26","open":13115,"high":13145,"low":13030,"close":13095,"volume":136937,"rsi_14":50.0,"sma_20":13172.25,"sma_60":13284.83,"sma_120":13118.36},{"date":"2026-02-27","open":13180,"high":13270,"low":13170,"close":13270,"volume":152175,"rsi_14":56.68,"sma_20":13182.75,"sma_60":13282.08,"sma_120":13124.45},{"date":"2026-03-03","open":13420,"high":13490,"low":13405,"close":13450,"volume":239532,"rsi_14":56.48,"sma_20":13210.5,"sma_60":13281.08,"sma_120":13131.79},{"date":"2026-03-04","open":13545,"high":13615,"low":13500,"close":13550,"volume":262226,"rsi_14":57.66,"sma_20":13243.0,"sma_60":13282.58,"sma_120":13139.88},{"date":"2026-03-05","open":13425,"high":13445,"low":13335,"close":13440,"volume":206515,"rsi_14":57.66,"sma_20":13264.5,"sma_60":13283.17,"sma_120":13147.35},{"date":"2026-03-06","open":13495,"high":13525,"low":13420,"close":13480,"volume":131843,"rsi_14":58.41,"sma_20":13274.75,"sma_60":13284.0,"sma_120":13155.15},{"date":"2026-03-09","open":13570,"high":13655,"low":13515,"close":13605,"volume":159838,"rsi_14":64.61,"sma_20":13300.25,"sma_60":13286.17,"sma_120":13163.49},{"date":"2026-03-10","open":13465,"high":13525,"low":13435,"close":13445,"volume":130543,"rsi_14":62.06,"sma_20":13316.25,"sma_60":13286.67,"sma_120":13170.3},{"date":"2026-03-11","open":13465,"high":13475,"low":13380,"close":13410,"volume":108663,"rsi_14":57.44,"sma_20":13321.25,"sma_60":13287.42,"sma_120":13176.4},{"date":"2026-03-12","open":13450,"high":13485,"low":13420,"close":13455,"volume":82330,"rsi_14":58.63,"sma_20":13325.0,"sma_60":13288.75,"sma_120":13183.0},{"date":"2026-03-13","open":13530,"high":13530,"low":13475,"close":13530,"volume":71685,"rsi_14":60.54,"sma_20":13338.0,"sma_60":13291.75,"sma_120":13190.63},{"date":"2026-03-16","open":13580,"high":13610,"low":13550,"close":13605,"volume":141190,"rsi_14":64.31,"sma_20":13353.75,"sma_60":13294.67,"sma_120":13198.27},{"date":"2026-03-17","open":13580,"high":13595,"low":13535,"close":13570,"volume":95599,"rsi_14":61.28,"sma_20":13369.75,"sma_60":13297.42,"sma_120":13205.71},{"date":"2026-03-18","open":13550,"high":13565,"low":13510,"close":13530,"volume":79372,"rsi_14":65.99,"sma_20":13389.25,"sma_60":13299.83,"sma_120":13213.1},{"date":"2026-03-19","open":13625,"high":13630,"low":13545,"close":13595,"volume":82415,"rsi_14":69.84,"sma_20":13407.5,"sma_60":13302.33,"sma_120":13221.57},{"date":"2026-03-20","open":13465,"high":13590,"low":13450,"close":13590,"volume":79290,"rsi_14":64.68,"sma_20":13425.0,"sma_60":13304.42,"sma_120":13229.74},{"date":"2026-03-23","open":13520,"high":13605,"low":13490,"close":13605,"volume":118465,"rsi_14":58.38,"sma_20":13442.5,"sma_60":13306.67,"sma_120":13237.72},{"date":"2026-03-24","open":13480,"high":13525,"low":13445,"close":13460,"volume":78762,"rsi_14":45.36,"sma_20":13454.5,"sma_60":13306.33,"sma_120":13244.4},{"date":"2026-03-25","open":13455,"high":13520,"low":13430,"close":13510,"volume":59115,"rsi_14":53.85,"sma_20":13466.5,"sma_60":13307.0,"sma_120":13251.58},{"date":"2026-03-26","open":13570,"high":13595,"low":13545,"close":13580,"volume":58164,"rsi_14":55.32,"sma_20":13488.75,"sma_60":13308.25,"sma_120":13259.39},{"date":"2026-03-27","open":13550,"high":13570,"low":13490,"close":13525,"volume":87871,"rsi_14":45.4,"sma_20":13510.25,"sma_60":13313.25,"sma_120":13266.28},{"date":"2026-03-30","open":13585,"high":13645,"low":13565,"close":13635,"volume":105393,"rsi_14":61.59,"sma_20":13528.5,"sma_60":13321.67,"sma_120":13274.09},{"date":"2026-03-31","open":13695,"high":13885,"low":13685,"close":13855,"volume":127476,"rsi_14":72.14,"sma_20":13548.75,"sma_60":13335.0,"sma_120":13283.11},{"date":"2026-04-01","open":13685,"high":13710,"low":13620,"close":13635,"volume":119599,"rsi_14":57.63,"sma_20":13553.0,"sma_60":13343.08,"sma_120":13291.12},{"date":"2026-04-02","open":13650,"high":13735,"low":13625,"close":13690,"volume":140423,"rsi_14":56.9,"sma_20":13565.5,"sma_60":13352.67,"sma_120":13299.18},{"date":"2026-04-03","open":13670,"high":13670,"low":13605,"close":13615,"volume":70731,"rsi_14":50.43,"sma_20":13572.25,"sma_60":13360.67,"sma_120":13306.74},{"date":"2026-04-06","open":13615,"high":13645,"low":13565,"close":13590,"volume":83110,"rsi_14":50.87,"sma_20":13571.5,"sma_60":13367.75,"sma_120":13313.84},{"date":"2026-04-07","open":13645,"high":13655,"low":13560,"close":13580,"volume":54105,"rsi_14":52.23,"sma_20":13578.25,"sma_60":13374.33,"sma_120":13319.45},{"date":"2026-04-08","open":13455,"high":13460,"low":13380,"close":13390,"volume":124787,"rsi_14":41.77,"sma_20":13577.25,"sma_60":13376.75,"sma_120":13322.68},{"date":"2026-04-09","open":13415,"high":13460,"low":13390,"close":13450,"volume":103442,"rsi_14":44.62,"sma_20":13577.0,"sma_60":13379.75,"sma_120":13325.63},{"date":"2026-04-10","open":13395,"high":13440,"low":13370,"close":13430,"volume":103563,"rsi_14":43.3,"sma_20":13572.0,"sma_60":13380.92,"sma_120":13329.2},{"date":"2026-04-13","open":13490,"high":13530,"low":13430,"close":13465,"volume":100438,"rsi_14":50.21,"sma_20":13565.0,"sma_60":13382.17,"sma_120":13333.39},{"date":"2026-04-14","open":13425,"high":13470,"low":13390,"close":13440,"volume":103679,"rsi_14":47.01,"sma_20":13558.5,"sma_60":13382.0,"sma_120":13336.51},{"date":"2026-04-15","open":13400,"high":13420,"low":13375,"close":13405,"volume":96514,"rsi_14":42.29,"sma_20":13552.25,"sma_60":13382.0,"sma_120":13340.03},{"date":"2026-04-16","open":13395,"high":13405,"low":13330,"close":13385,"volume":81161,"rsi_14":43.64,"sma_20":13541.75,"sma_60":13381.58,"sma_120":13342.48},{"date":"2026-04-17","open":13405,"high":13435,"low":13390,"close":13430,"volume":80395,"rsi_14":40.1,"sma_20":13533.75,"sma_60":13382.83,"sma_120":13345.1},{"date":"2026-04-20","open":13430,"high":13435,"low":13375,"close":13420,"volume":111176,"rsi_14":23.64,"sma_20":13524.5,"sma_60":13383.58,"sma_120":13346.97},{"date":"2026-04-21","open":13400,"high":13400,"low":13345,"close":13360,"volume":121950,"rsi_14":29.32,"sma_20":13519.5,"sma_60":13384.58,"sma_120":13348.71},{"date":"2026-04-22","open":13410,"high":13440,"low":13380,"close":13395,"volume":103187,"rsi_14":27.13,"sma_20":13513.75,"sma_60":13386.08,"sma_120":13351.49},{"date":"2026-04-23","open":13405,"high":13445,"low":13385,"close":13410,"volume":226248,"rsi_14":32.48,"sma_20":13505.25,"sma_60":13388.33,"sma_120":13353.61},{"date":"2026-04-24","open":13410,"high":13430,"low":13395,"close":13415,"volume":80444,"rsi_14":34.51,"sma_20":13499.75,"sma_60":13394.08,"sma_120":13356.14},{"date":"2026-04-27","open":13390,"high":13390,"low":13310,"close":13330,"volume":143308,"rsi_14":30.47,"sma_20":13484.5,"sma_60":13398.58,"sma_120":13359.04},{"date":"2026-04-28","open":13330,"high":13355,"low":13305,"close":13320,"volume":95447,"rsi_14":42.39,"sma_20":13457.75,"sma_60":13405.67,"sma_120":13362.07},{"date":"2026-04-29","open":13295,"high":13370,"low":13295,"close":13365,"volume":69769,"rsi_14":40.45,"sma_20":13444.25,"sma_60":13413.42,"sma_120":13365.22},{"date":"2026-04-30","open":13365,"high":13380,"low":13325,"close":13335,"volume":113937,"rsi_14":39.56,"sma_20":13426.5,"sma_60":13418.83,"sma_120":13367.25},{"date":"2026-05-04","open":13310,"high":13310,"low":13195,"close":13195,"volume":266503,"rsi_14":25.89,"sma_20":13405.5,"sma_60":13417.5,"sma_120":13367.12},{"date":"2026-05-06","open":13195,"high":13200,"low":13085,"close":13115,"volume":166554,"rsi_14":23.58,"sma_20":13381.75,"sma_60":13417.83,"sma_120":13366.77},{"date":"2026-05-07","open":13085,"high":13155,"low":13070,"close":13155,"volume":118022,"rsi_14":29.84,"sma_20":13360.5,"sma_60":13418.33,"sma_120":13365.73},{"date":"2026-05-08","open":13155,"high":13255,"low":13145,"close":13255,"volume":126195,"rsi_14":40.71,"sma_20":13353.75,"sma_60":13417.42,"sma_120":13366.18},{"date":"2026-05-11","open":13240,"high":13315,"low":13200,"close":13280,"volume":140551,"rsi_14":38.97,"sma_20":13345.25,"sma_60":13415.75,"sma_120":13365.93},{"date":"2026-05-12","open":13280,"high":13395,"low":13270,"close":13385,"volume":203529,"rsi_14":47.74,"sma_20":13343.0,"sma_60":13417.67,"sma_120":13366.06},{"date":"2026-05-13","open":13390,"high":13470,"low":13385,"close":13385,"volume":98418,"rsi_14":51.75,"sma_20":13339.0,"sma_60":13419.25,"sma_120":13366.06},{"date":"2026-05-14","open":13385,"high":13425,"low":13370,"close":13400,"volume":97697,"rsi_14":50.36,"sma_20":13337.0,"sma_60":13421.75,"sma_120":13367.06},{"date":"2026-05-15","open":13400,"high":13480,"low":13390,"close":13430,"volume":130765,"rsi_14":51.41,"sma_20":13338.25,"sma_60":13426.58,"sma_120":13368.48},{"date":"2026-05-18","open":13365,"high":13405,"low":13340,"close":13360,"volume":129843,"rsi_14":46.45,"sma_20":13337.0,"sma_60":13428.75,"sma_120":13368.64},{"date":"2026-05-19","open":13330,"high":13445,"low":13320,"close":13420,"volume":95580,"rsi_14":56.0,"sma_20":13336.5,"sma_60":13431.75,"sma_120":13369.14},{"date":"2026-05-20","open":13415,"high":13440,"low":13355,"close":13405,"volume":101580,"rsi_14":55.63,"sma_20":13335.75,"sma_60":13434.25,"sma_120":13369.52},{"date":"2026-05-21","open":13390,"high":13450,"low":13365,"close":13420,"volume":78509,"rsi_14":53.79,"sma_20":13338.75,"sma_60":13437.58,"sma_120":13369.15},{"date":"2026-05-22","open":13420,"high":13550,"low":13420,"close":13550,"volume":69068,"rsi_14":63.03,"sma_20":13346.5,"sma_60":13442.25,"sma_120":13369.41},{"date":"2026-05-26","open":13585,"high":13595,"low":13490,"close":13490,"volume":135904,"rsi_14":69.8,"sma_20":13350.5,"sma_60":13448.17,"sma_120":13369.42},{"date":"2026-05-27","open":13510,"high":13530,"low":13460,"close":13490,"volume":109163,"rsi_14":78.2,"sma_20":13354.25,"sma_60":13454.75,"sma_120":13369.79},{"date":"2026-05-28","open":13490,"high":13515,"low":13450,"close":13460,"volume":112112,"rsi_14":73.28,"sma_20":13360.75,"sma_60":13457.92,"sma_120":13370.0},{"date":"2026-05-29","open":13445,"high":13540,"low":13440,"close":13540,"volume":94714,"rsi_14":72.44,"sma_20":13371.75,"sma_60":13459.42,"sma_120":13370.25},{"date":"2026-06-01","open":13540,"high":13630,"low":13485,"close":13500,"volume":204569,"rsi_14":66.92,"sma_20":13378.5,"sma_60":13458.58,"sma_120":13370.58},{"date":"2026-06-02","open":13575,"high":13675,"low":13555,"close":13635,"volume":141349,"rsi_14":68.38,"sma_20":13393.5,"sma_60":13461.83,"sma_120":13372.5},{"date":"2026-06-04","open":13715,"high":13735,"low":13665,"close":13730,"volume":121419,"rsi_14":72.26,"sma_20":13420.25,"sma_60":13466.0,"sma_120":13375.0},{"date":"2026-06-05","open":13775,"high":13930,"low":13770,"close":13860,"volume":88220,"rsi_14":75.84,"sma_20":13457.5,"sma_60":13470.25,"sma_120":13378.21},{"date":"2026-06-08","open":13880,"high":13895,"low":13695,"close":13695,"volume":142722,"rsi_14":62.93,"sma_20":13484.5,"sma_60":13474.42,"sma_120":13380.54},{"date":"2026-06-09","open":13690,"high":13695,"low":13500,"close":13535,"volume":108117,"rsi_14":57.85,"sma_20":13498.5,"sma_60":13476.5,"sma_120":13381.96},{"date":"2026-06-10","open":13645,"high":13660,"low":13550,"close":13650,"volume":90393,"rsi_14":59.83,"sma_20":13517.0,"sma_60":13479.75,"sma_120":13384.25},{"date":"2026-06-11","open":13605,"high":13685,"low":13605,"close":13680,"volume":60728,"rsi_14":61.6,"sma_20":13531.75,"sma_60":13482.25,"sma_120":13387.0},{"date":"2026-06-12","open":13660,"high":13695,"low":13635,"close":13675,"volume":86804,"rsi_14":60.85,"sma_20":13546.25,"sma_60":13483.42,"sma_120":13389.04},{"date":"2026-06-15","open":13630,"high":13650,"low":13560,"close":13615,"volume":82836,"rsi_14":52.94,"sma_20":13557.0,"sma_60":13484.17,"sma_120":13390.79},{"date":"2026-06-16","open":13615,"high":13650,"low":13595,"close":13595,"volume":122750,"rsi_14":54.93,"sma_20":13565.25,"sma_60":13485.25,"sma_120":13392.54},{"date":"2026-06-17","open":13605,"high":13650,"low":13595,"close":13625,"volume":136834,"rsi_14":56.16,"sma_20":13578.5,"sma_60":13485.75,"sma_120":13394.04},{"date":"2026-06-18","open":13665,"high":13705,"low":13645,"close":13705,"volume":68348,"rsi_14":60.7,"sma_20":13592.75,"sma_60":13487.67,"sma_120":13396.04},{"date":"2026-06-19","open":13800,"high":13845,"low":13710,"close":13710,"volume":69692,"rsi_14":57.94,"sma_20":13608.0,"sma_60":13489.42,"sma_120":13398.04},{"date":"2026-06-22","open":13720,"high":13820,"low":13700,"close":13790,"volume":78430,"rsi_14":63.06,"sma_20":13626.5,"sma_60":13494.92,"sma_120":13400.62},{"date":"2026-06-23","open":13790,"high":13820,"low":13740,"close":13815,"volume":107672,"rsi_14":59.0,"sma_20":13639.75,"sma_60":13500.0,"sma_120":13403.5},{"date":"2026-06-24","open":13795,"high":13845,"low":13760,"close":13840,"volume":70326,"rsi_14":55.91,"sma_20":13657.25,"sma_60":13504.33,"sma_120":13406.29},{"date":"2026-06-25","open":13945,"high":13980,"low":13895,"close":13920,"volume":71467,"rsi_14":53.41,"sma_20":13678.75,"sma_60":13510.92,"sma_120":13412.08},{"date":"2026-06-26","open":13945,"high":14010,"low":13880,"close":13885,"volume":129979,"rsi_14":62.67,"sma_20":13700.0,"sma_60":13515.08,"sma_120":13418.38},{"date":"2026-06-29","open":13885,"high":13975,"low":13885,"close":13960,"volume":56564,"rsi_14":81.95,"sma_20":13721.0,"sma_60":13516.83,"sma_120":13425.92},{"date":"2026-06-30","open":13955,"high":14015,"low":13950,"close":14005,"volume":57176,"rsi_14":79.83,"sma_20":13746.25,"sma_60":13523.0,"sma_120":13433.04},{"date":"2026-07-01","open":13950,"high":14030,"low":13930,"close":13985,"volume":86474,"rsi_14":76.07,"sma_20":13763.75,"sma_60":13527.92,"sma_120":13440.29},{"date":"2026-07-02","open":13970,"high":13985,"low":13920,"close":13960,"volume":231781,"rsi_14":73.55,"sma_20":13775.25,"sma_60":13533.67,"sma_120":13447.17},{"date":"2026-07-03","open":13920,"high":13945,"low":13755,"close":13755,"volume":73002,"rsi_14":59.33,"sma_20":13770.0,"sma_60":13536.42,"sma_120":13452.08},{"date":"2026-07-06","open":13775,"high":13830,"low":13745,"close":13790,"volume":77398,"rsi_14":62.75,"sma_20":13774.75,"sma_60":13539.92,"sma_120":13457.12},{"date":"2026-07-07","open":13785,"high":13795,"low":13680,"close":13745,"volume":72686,"rsi_14":57.69,"sma_20":13785.25,"sma_60":13545.83,"sma_120":13461.29},{"date":"2026-07-08","open":13645,"high":13645,"low":13480,"close":13480,"volume":102236,"rsi_14":38.34,"sma_20":13776.75,"sma_60":13546.33,"sma_120":13463.04},{"date":"2026-07-09","open":13455,"high":13495,"low":13385,"close":13485,"volume":69683,"rsi_14":38.34,"sma_20":13767.0,"sma_60":13547.25,"sma_120":13464.08},{"date":"2026-07-10","open":13495,"high":13575,"low":13470,"close":13485,"volume":73942,"rsi_14":32.77,"sma_20":13757.5,"sma_60":13547.58,"sma_120":13464.88},{"date":"2026-07-13","open":13420,"high":13495,"low":13400,"close":13460,"volume":93601,"rsi_14":29.94,"sma_20":13749.75,"sma_60":13547.92,"sma_120":13464.96},{"date":"2026-07-14","open":13380,"high":13385,"low":13255,"close":13320,"volume":140582,"rsi_14":24.0,"sma_20":13736.0,"sma_60":13546.5,"sma_120":13464.25},{"date":"2026-07-15","open":13310,"high":13340,"low":13265,"close":13275,"volume":167784,"rsi_14":16.58,"sma_20":13718.5,"sma_60":13544.67,"sma_120":13463.12},{"date":"2026-07-16","open":13310,"high":13340,"low":13265,"close":13270,"volume":44821,"rsi_14":17.11,"sma_20":13696.75,"sma_60":13542.0,"sma_120":13462.42},{"date":"2026-07-20","open":13330,"high":13340,"low":13220,"close":13240,"volume":131080,"rsi_14":9.55,"sma_20":13673.25,"sma_60":13539.0,"sma_120":13461.29},{"date":"2026-07-21","open":13215,"high":13235,"low":13150,"close":13180,"volume":58778,"rsi_14":4.42,"sma_20":13642.75,"sma_60":13536.0,"sma_120":13460.29},{"date":"2026-07-22","open":13225,"high":13235,"low":13180,"close":13190,"volume":59136,"rsi_14":5.59,"sma_20":13611.5,"sma_60":13532.58,"sma_120":13459.33},{"date":"2026-07-23","open":13145,"high":13155,"low":13035,"close":13055,"volume":42369,"rsi_14":4.98,"sma_20":13572.25,"sma_60":13526.67,"sma_120":13457.5},{"date":"2026-07-24","open":13110,"high":13110,"low":12975,"close":13010,"volume":69981,"rsi_14":5.92,"sma_20":13526.75,"sma_60":13519.92,"sma_120":13457.0},{"date":"2026-07-27","open":13010,"high":13105,"low":13005,"close":13105,"volume":115137,"rsi_14":12.15,"sma_20":13487.75,"sma_60":13516.17,"sma_120":13457.38},{"date":"2026-07-28","open":13100,"high":13130,"low":13035,"close":13050,"volume":69680,"rsi_14":12.02,"sma_20":13442.25,"sma_60":13511.67,"sma_120":13458.67},{"date":"2026-07-29","open":12995,"high":13010,"low":12870,"close":12910,"volume":76782,"rsi_14":13.92,"sma_20":13387.5,"sma_60":13504.08,"sma_120":13458.75},{"date":"2026-07-30","open":12845,"high":12880,"low":12750,"close":12755,"volume":55832,"rsi_14":11.17,"sma_20":13326.0,"sma_60":13494.42,"sma_120":13456.62},{"date":"2026-07-31","open":12695,"high":12850,"low":12650,"close":12725,"volume":49735,"rsi_14":10.82,"sma_20":13264.25,"sma_60":13486.58,"sma_120":13452.04},{"date":"2026-08-03","open":12735,"high":12785,"low":12675,"close":12710,"volume":114949,"rsi_14":10.94,"sma_20":13212.0,"sma_60":13479.83,"sma_120":13448.83},{"date":"2026-08-04","open":12755,"high":12770,"low":12650,"close":12745,"volume":117408,"rsi_14":16.37,"sma_20":13159.75,"sma_60":13473.0,"sma_120":13445.67},{"date":"2026-08-05","open":12780,"high":12795,"low":12710,"close":12745,"volume":81038,"rsi_14":17.28,"sma_20":13109.75,"sma_60":13464.5,"sma_120":13440.96},{"date":"2026-08-06","open":12720,"high":12735,"low":12650,"close":12715,"volume":50692,"rsi_14":16.77,"sma_20":13071.5,"sma_60":13455.08,"sma_120":13435.42},{"date":"2026-08-07","open":12695,"high":12695,"low":12620,"close":12625,"volume":65683,"rsi_14":15.64,"sma_20":13028.5,"sma_60":13442.42,"sma_120":13430.04},{"date":"2026-08-10","open":12615,"high":12655,"low":12575,"close":12650,"volume":93742,"rsi_14":19.19,"sma_20":12986.75,"sma_60":13430.17,"sma_120":13424.71},{"date":"2026-08-11","open":12630,"high":12630,"low":12560,"close":12580,"volume":67643,"rsi_14":16.85,"sma_20":12942.75,"sma_60":13416.5,"sma_120":13419.12},{"date":"2026-08-12","open":12590,"high":12632,"low":12565,"close":12605,"volume":45423,"rsi_14":22.22,"sma_20":12907.0,"sma_60":13402.75,"sma_120":13414.67},{"date":"2026-08-13","open":12605,"high":12640,"low":12575,"close":12640,"volume":42356,"rsi_14":26.88,"sma_20":12875.25,"sma_60":13390.75,"sma_120":13409.75},{"date":"2026-08-14","open":12640,"high":12690,"low":12615,"close":12655,"volume":113717,"rsi_14":18.75,"sma_20":12844.5,"sma_60":13378.0,"sma_120":13404.88},{"date":"2026-08-18","open":12600,"high":12615,"low":12525,"close":12545,"volume":75897,"rsi_14":17.42,"sma_20":12809.75,"sma_60":13363.67,"sma_120":13398.96},{"date":"2026-08-19","open":12605,"high":12605,"low":12455,"close":12470,"volume":61067,"rsi_14":19.01,"sma_20":12774.25,"sma_60":13347.83,"sma_120":13392.71},{"date":"2026-08-20","open":12425,"high":12475,"low":12365,"close":12430,"volume":66512,"rsi_14":22.69,"sma_20":12736.25,"sma_60":13329.17,"sma_120":13385.71},{"date":"2026-08-21","open":12395,"high":12395,"low":12280,"close":12355,"volume":92854,"rsi_14":21.09,"sma_20":12701.25,"sma_60":13310.25,"sma_120":13379.21},{"date":"2026-08-24","open":12320,"high":12320,"low":12240,"close":12290,"volume":79088,"rsi_14":19.57,"sma_20":12665.25,"sma_60":13290.25,"sma_120":13372.5},{"date":"2026-08-25","open":12270,"high":12325,"low":12255,"close":12325,"volume":57906,"rsi_14":19.57,"sma_20":12626.25,"sma_60":13271.33,"sma_120":13364.62},{"date":"2026-08-26","open":12345,"high":12400,"low":12330,"close":12365,"volume":58044,"rsi_14":23.97,"sma_20":12592.0,"sma_60":13251.75,"sma_120":13355.58},{"date":"2026-08-27","open":12365,"high":12375,"low":12280,"close":12320,"volume":56417,"rsi_14":23.49,"sma_20":12562.5,"sma_60":13232.08,"sma_120":13345.33},{"date":"2026-08-28","open":12320,"high":12320,"low":12210,"close":12210,"volume":36215,"rsi_14":22.88,"sma_20":12535.25,"sma_60":13208.33,"sma_120":13335.08},{"date":"2026-08-31","open":12235,"high":12250,"low":12170,"close":12175,"volume":123830,"rsi_14":19.35,"sma_20":12507.75,"sma_60":13182.42,"sma_120":13324.21},{"date":"2026-09-01","open":12140,"high":12150,"low":12075,"close":12130,"volume":71069,"rsi_14":20.0,"sma_20":12478.75,"sma_60":13153.58,"sma_120":13311.92},{"date":"2026-09-02","open":12130,"high":12140,"low":12075,"close":12100,"volume":103086,"rsi_14":16.56,"sma_20":12446.5,"sma_60":13127.0,"sma_120":13300.71},{"date":"2026-09-03","open":12050,"high":12080,"low":12000,"close":12040,"volume":53781,"rsi_14":11.54,"sma_20":12411.25,"sma_60":13102.08,"sma_120":13289.29},{"date":"2026-09-04","open":12035,"high":12050,"low":11970,"close":11985,"volume":46194,"rsi_14":9.15,"sma_20":12374.75,"sma_60":13074.33,"sma_120":13277.04},{"date":"2026-09-07","open":11915,"high":11922,"low":11810,"close":11860,"volume":75451,"rsi_14":8.98,"sma_20":12336.5,"sma_60":13044.0,"sma_120":13263.12},{"date":"2026-09-08","open":11860,"high":11890,"low":11825,"close":11890,"volume":48036,"rsi_14":13.29,"sma_20":12298.5,"sma_60":13014.25,"sma_120":13248.83},{"date":"2026-09-09","open":11840,"high":11860,"low":11800,"close":11800,"volume":46421,"rsi_14":12.5,"sma_20":12259.5,"sma_60":12984.0,"sma_120":13234.08},{"date":"2026-09-10","open":11810,"high":11840,"low":11775,"close":11810,"volume":41455,"rsi_14":14.84,"sma_20":12219.75,"sma_60":12954.25,"sma_120":13219.75},{"date":"2026-09-11","open":11810,"high":11810,"low":11760,"close":11785,"volume":58074,"rsi_14":15.65,"sma_20":12177.0,"sma_60":12923.58,"sma_120":13204.67},{"date":"2026-09-14","open":11760,"high":11800,"low":11740,"close":11780,"volume":72965,"rsi_14":11.35,"sma_20":12133.25,"sma_60":12891.5,"sma_120":13189.58},{"date":"2026-09-15","open":11755,"high":11850,"low":11750,"close":11845,"volume":65416,"rsi_14":14.38,"sma_20":12098.25,"sma_60":12860.42,"sma_120":13174.92},{"date":"2026-09-16","open":11930,"high":11980,"low":11900,"close":11945,"volume":79283,"rsi_14":26.11,"sma_20":12072.0,"sma_60":12829.67,"sma_120":13162.29},{"date":"2026-09-17","open":12010,"high":12085,"low":11985,"close":12075,"volume":49447,"rsi_14":41.61,"sma_20":12054.25,"sma_60":12800.67,"sma_120":13150.33},{"date":"2026-09-18","open":12075,"high":12150,"low":12075,"close":12120,"volume":67223,"rsi_14":46.63,"sma_20":12042.5,"sma_60":12772.0,"sma_120":13138.17},{"date":"2026-09-21","open":12115,"high":12130,"low":12075,"close":12075,"volume":53168,"rsi_14":46.63,"sma_20":12031.75,"sma_60":12741.25,"sma_120":13126.08},{"date":"2026-09-22","open":12035,"high":12035,"low":11825,"close":11860,"volume":76332,"rsi_14":38.0,"sma_20":12008.5,"sma_60":12707.5,"sma_120":13111.29},{"date":"2026-09-23","open":11845,"high":11885,"low":11785,"close":11885,"volume":72351,"rsi_14":41.97,"sma_20":11984.5,"sma_60":12672.92,"sma_120":13094.88},{"date":"2026-09-28","open":11740,"high":11765,"low":11700,"close":11765,"volume":85883,"rsi_14":39.32,"sma_20":11956.75,"sma_60":12635.58,"sma_120":13079.29},{"date":"2026-09-29","open":11725,"high":11730,"low":11650,"close":11680,"volume":66154,"rsi_14":40.91,"sma_20":11930.25,"sma_60":12597.17,"sma_120":13062.54},{"date":"2026-09-30","open":11650,"high":11720,"low":11630,"close":11665,"volume":61947,"rsi_14":38.46,"sma_20":11904.75,"sma_60":12558.92,"sma_120":13046.29},{"date":"2026-10-01","open":11660,"high":11715,"low":11660,"close":11685,"volume":164969,"rsi_14":43.65,"sma_20":11882.5,"sma_60":12524.42,"sma_120":13030.42},{"date":"2026-10-02","open":11725,"high":11800,"low":11670,"close":11675,"volume":95400,"rsi_14":42.54,"sma_20":11861.25,"sma_60":12489.17,"sma_120":13014.54},{"date":"2026-10-06","open":11575,"high":11580,"low":11530,"close":11565,"volume":105741,"rsi_14":38.89,"sma_20":11837.5,"sma_60":12452.83,"sma_120":12999.33},{"date":"2026-10-07","open":11560,"high":11560,"low":11500,"close":11525,"volume":78887,"rsi_14":37.56,"sma_20":11814.5,"sma_60":12420.25,"sma_120":12983.29},{"date":"2026-10-08","open":11525,"high":11550,"low":11495,"close":11510,"volume":71276,"rsi_14":32.82,"sma_20":11797.0,"sma_60":12387.33,"sma_120":12967.29},{"date":"2026-10-12","open":11555,"high":11575,"low":11505,"close":11525,"volume":274972,"rsi_14":26.4,"sma_20":11778.75,"sma_60":12354.67,"sma_120":12951.12},{"date":"2026-10-13","open":11525,"high":11645,"low":11515,"close":11630,"volume":221518,"rsi_14":24.28,"sma_20":11770.25,"sma_60":12324.17,"sma_120":12936.04},{"date":"2026-10-14","open":11600,"high":11605,"low":11545,"close":11585,"volume":227005,"rsi_14":19.08,"sma_20":11759.0,"sma_60":12295.25,"sma_120":12920.88},{"date":"2026-10-15","open":11605,"high":11765,"low":11605,"close":11700,"volume":147119,"rsi_14":29.95,"sma_20":11754.75,"sma_60":12269.0,"sma_120":12906.83},{"date":"2026-10-16","open":11695,"high":11735,"low":11625,"close":11625,"volume":90745,"rsi_14":35.22,"sma_20":11747.0,"sma_60":12241.58,"sma_120":12891.79},{"date":"2026-10-19","open":11630,"high":11665,"low":11575,"close":11600,"volume":151412,"rsi_14":32.08,"sma_20":11734.75,"sma_60":12214.25,"sma_120":12876.62},{"date":"2026-10-20","open":11560,"high":11565,"low":11515,"close":11550,"volume":285275,"rsi_14":35.17,"sma_20":11715.0,"sma_60":12187.08,"sma_120":12861.54},{"date":"2026-10-21","open":11510,"high":11550,"low":11490,"close":11500,"volume":423457,"rsi_14":36.96,"sma_20":11686.25,"sma_60":12158.92,"sma_120":12845.75},{"date":"2026-10-22","open":11545,"high":11555,"low":11500,"close":11510,"volume":36703,"rsi_14":38.69,"sma_20":11655.75,"sma_60":12133.17,"sma_120":12829.92},{"date":"2026-10-23","open":11655,"high":11655,"low":11605,"close":11615,"volume":81665,"rsi_14":45.45,"sma_20":11632.75,"sma_60":12109.92,"sma_120":12814.92}],"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 미국채10년선물","phase":"above-fold","symbol_resolved":true}