{"status":"ok","report":{"price_analysis":{"current":21995.0,"change_1d":-2.0,"change_7d":-10.1,"change_30d":-7.8,"high_30d":30450.0,"low_30d":20995.0,"position_in_range":11.0,"support":21940.5,"resistance":29504.5},"summary":"TIGER 코스닥150IT(261060)은(는) 코스닥 150 정보기술를 추종하는 ETF입니다, 순자산 338억. 편입종목 비중·보수율·기초지수 중심으로 분석합니다.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","technical":{"analysis":"RSI(14) 33.3로 약세 구간입니다. MACD(-386.33)가 시그널선(352.34)을 하회합니다(데드크로스). SMA20 26541, SMA60 23851 — 혼조세입니다. 볼린저밴드 21946~31136 (현재 위치 1%).","trend":"하락","grade":"D","comment":"하락 추세, RSI 33","rsi_14":33.322538860103634,"macd":-386.3329631213528,"macd_signal":352.34486438822006,"sma_20":26541.25,"sma_60":23851.25,"bb_upper":31136.346163302787,"bb_lower":21946.153836697213,"atr_14":1612.142857142857},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 762.00, 기관 순매수 6143.00. 30일 누적: 외국인 -23.00, 기관 4.86만.","foreign_trend":"매수","institution_trend":"매수","comment":"외국인 매수, 기관 매수","foreign_flow":762.0,"institutional_flow":6143.0,"data":[{"date":"2026-10-22","foreign_net":589.0,"institution_net":-3493.0,"retail_net":2904.0},{"date":"2026-10-21","foreign_net":130.0,"institution_net":96.0,"retail_net":-226.0},{"date":"2026-10-20","foreign_net":312.0,"institution_net":1783.0,"retail_net":-2095.0},{"date":"2026-10-19","foreign_net":-1995.0,"institution_net":11143.0,"retail_net":-9148.0},{"date":"2026-10-16","foreign_net":1726.0,"institution_net":-3386.0,"retail_net":1660.0},{"date":"2026-10-15","foreign_net":499.0,"institution_net":-3630.0,"retail_net":3131.0},{"date":"2026-10-14","foreign_net":-393.0,"institution_net":14757.0,"retail_net":-14364.0},{"date":"2026-10-13","foreign_net":-645.0,"institution_net":5287.0,"retail_net":-4642.0},{"date":"2026-10-12","foreign_net":-5087.0,"institution_net":9528.0,"retail_net":-4441.0},{"date":"2026-10-08","foreign_net":1015.0,"institution_net":-4685.0,"retail_net":3670.0},{"date":"2026-10-07","foreign_net":-2907.0,"institution_net":7312.0,"retail_net":-4405.0},{"date":"2026-10-06","foreign_net":-518.0,"institution_net":-5502.0,"retail_net":6020.0},{"date":"2026-10-02","foreign_net":2399.0,"institution_net":-11225.0,"retail_net":8826.0},{"date":"2026-10-01","foreign_net":4229.0,"institution_net":3834.0,"retail_net":-8063.0},{"date":"2026-09-30","foreign_net":1266.0,"institution_net":-1642.0,"retail_net":376.0},{"date":"2026-09-29","foreign_net":-1618.0,"institution_net":3305.0,"retail_net":-1687.0},{"date":"2026-09-28","foreign_net":-391.0,"institution_net":4986.0,"retail_net":-4595.0},{"date":"2026-09-23","foreign_net":1326.0,"institution_net":-2559.0,"retail_net":1233.0},{"date":"2026-09-22","foreign_net":-1952.0,"institution_net":6200.0,"retail_net":-4248.0},{"date":"2026-09-21","foreign_net":1763.0,"institution_net":5215.0,"retail_net":-6978.0},{"date":"2026-09-18","foreign_net":-1317.0,"institution_net":6302.0,"retail_net":-4985.0},{"date":"2026-09-17","foreign_net":1085.0,"institution_net":321.0,"retail_net":-1406.0},{"date":"2026-09-16","foreign_net":-635.0,"institution_net":1197.0,"retail_net":-562.0},{"date":"2026-09-15","foreign_net":1396.0,"institution_net":-1267.0,"retail_net":-129.0},{"date":"2026-09-14","foreign_net":-1736.0,"institution_net":2782.0,"retail_net":-1046.0},{"date":"2026-09-11","foreign_net":-1098.0,"institution_net":4222.0,"retail_net":-3124.0},{"date":"2026-09-10","foreign_net":2699.0,"institution_net":-257.0,"retail_net":-2442.0},{"date":"2026-09-09","foreign_net":492.0,"institution_net":-939.0,"retail_net":447.0},{"date":"2026-09-08","foreign_net":-1201.0,"institution_net":-3751.0,"retail_net":4952.0},{"date":"2026-09-07","foreign_net":544.0,"institution_net":2645.0,"retail_net":-3189.0}],"periods":{"d1":{"foreign_net":589.0,"institution_net":-3493.0,"retail_net":2904.0},"d3":{"foreign_net":1031.0,"institution_net":-1614.0,"retail_net":583.0},"d7":{"foreign_net":868.0,"institution_net":17270.0,"retail_net":-18138.0},"d14":{"foreign_net":-646.0,"institution_net":21819.0,"retail_net":-21173.0},"d30":{"foreign_net":-23.0,"institution_net":48579.0,"retail_net":-48556.0}}},"backtest":{"analysis":null,"best_strategy":null,"comment":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"grades":{"momentum":{"grade":"D","percentile":33,"summary":"RSI 33","metrics":[{"name":"RSI (14)","value":33.3,"unit":"","percentile":33,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-7.8,"unit":"%","percentile":36,"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","MACD 데드크로스(시그널선 하회)"],"catalysts":["외국인·기관 동반 순매수"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"catalysts":["외국인·기관 동반 순매수"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"dividend":{"dividend_yield":0.0511,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"F","safety":null,"growth":null,"consistency":null,"yield":{"grade":"F","value_pct":0.05,"summary":"배당수익률 0.05%","metrics":[{"name":"배당수익률","value":0.05,"unit":"%","percentile":null,"direction":"higher_better"}]}}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based_etf","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-23T21:06:41.608412+00:00","sections":{"prices":{"status":"available","as_of":"2026-10-23"},"fundamental":{"status":"available"},"technical":{"status":"available","as_of":"2026-10-22"},"supply_demand":{"status":"available","as_of":"2026-10-22"},"portfolio":{"status":"available"},"etf_profile":{"status":"available","as_of":"2026-07-04"},"chart_data":{"status":"available","as_of":"2026-10-23"},"price_history":{"status":"available","as_of":"2026-10-23"}}},"is_etf":true,"etf":{"base_index":"코스닥 150 정보기술","issuer":"미래에셋자산운용","category":"","expense_ratio":0.4,"aum":33800000000.0,"aum_display":"338억","dividend_yield":null,"tracking_error":0.36,"holdings":[{"ticker":"036930","name":"주성엔지니어링","weight":8.08},{"ticker":"240810","name":"원익IPS","weight":5.89},{"ticker":"058470","name":"리노공업","weight":5.24},{"ticker":"319660","name":"피에스케이","weight":4.83},{"ticker":"039030","name":"이오테크닉스","weight":4.4},{"ticker":"222800","name":"심텍","weight":4.29},{"ticker":"403870","name":"HPSP","weight":4.24},{"ticker":"080220","name":"제주반도체","weight":3.73},{"ticker":"108490","name":"로보티즈","weight":3.47},{"ticker":"178320","name":"서진시스템","weight":3.36}],"holdings_count":10,"source":"naver","as_of":"2026-07-04"},"ai_composite_summary":{"grade":null,"stance":null,"dedap_score":null,"message":null,"one_liner":null,"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","generated_by":"rule_based_etf","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"financial_currency":{"current_held":false,"quote_currency":"KRW","latest_currency":null,"latest_period":null,"foreign_observed":false},"fundamentals_history":[],"current_price":21995.0,"change_pct":-2.03,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2016-12-15","close":10204.0},{"date":"2016-12-16","close":10200.0},{"date":"2016-12-19","close":10161.0},{"date":"2016-12-20","close":10073.0},{"date":"2016-12-21","close":10166.0},{"date":"2016-12-22","close":10123.0},{"date":"2016-12-23","close":10105.0},{"date":"2016-12-26","close":10058.0},{"date":"2016-12-27","close":10091.0},{"date":"2016-12-28","close":10261.0},{"date":"2016-12-29","close":10369.0},{"date":"2017-01-02","close":10383.0},{"date":"2017-01-03","close":10514.0},{"date":"2017-01-04","close":10586.0},{"date":"2017-01-05","close":10524.0},{"date":"2017-01-06","close":10495.0},{"date":"2017-01-09","close":10572.0},{"date":"2017-01-10","close":10402.0},{"date":"2017-01-11","close":10471.0},{"date":"2017-01-12","close":10416.0},{"date":"2017-01-13","close":10471.0},{"date":"2017-01-16","close":10294.0},{"date":"2017-01-17","close":10299.0},{"date":"2017-01-18","close":10241.0},{"date":"2017-01-19","close":10276.0},{"date":"2017-01-20","close":10195.0},{"date":"2017-01-23","close":10185.0},{"date":"2017-01-24","close":10118.0},{"date":"2017-01-25","close":10118.0},{"date":"2017-01-26","close":10209.0},{"date":"2017-01-31","close":10228.0},{"date":"2017-02-01","close":10341.0},{"date":"2017-02-02","close":10204.0},{"date":"2017-02-03","close":10105.0},{"date":"2017-02-06","close":10100.0},{"date":"2017-02-07","close":10021.0},{"date":"2017-02-08","close":9968.0},{"date":"2017-02-09","close":10256.0},{"date":"2017-02-10","close":10236.0},{"date":"2017-02-13","close":10322.0},{"date":"2017-02-14","close":10322.0},{"date":"2017-02-15","close":10322.0},{"date":"2017-02-16","close":10365.0},{"date":"2017-02-17","close":10481.0},{"date":"2017-02-20","close":10614.0},{"date":"2017-02-21","close":10745.0},{"date":"2017-02-22","close":10845.0},{"date":"2017-02-23","close":10817.0},{"date":"2017-02-24","close":10707.0},{"date":"2017-02-27","close":10586.0},{"date":"2017-02-28","close":10595.0},{"date":"2017-03-02","close":10605.0},{"date":"2017-03-03","close":10481.0},{"date":"2017-03-06","close":10572.0},{"date":"2017-03-07","close":10524.0},{"date":"2017-03-08","close":10590.0},{"date":"2017-03-09","close":10590.0},{"date":"2017-03-10","close":10745.0},{"date":"2017-03-13","close":10807.0},{"date":"2017-03-14","close":10740.0},{"date":"2017-03-15","close":10692.0},{"date":"2017-03-16","close":10726.0},{"date":"2017-03-17","close":10804.0},{"date":"2017-03-20","close":10804.0},{"date":"2017-03-21","close":10831.0},{"date":"2017-03-22","close":10779.0},{"date":"2017-03-23","close":10864.0},{"date":"2017-03-24","close":10908.0},{"date":"2017-03-27","close":10908.0},{"date":"2017-03-28","close":10860.0},{"date":"2017-03-29","close":10957.0},{"date":"2017-03-30","close":11062.0},{"date":"2017-03-31","close":11099.0},{"date":"2017-04-03","close":11311.0},{"date":"2017-04-04","close":11261.0},{"date":"2017-04-05","close":11435.0},{"date":"2017-04-06","close":11378.0},{"date":"2017-04-07","close":11501.0},{"date":"2017-04-10","close":11242.0},{"date":"2017-04-11","close":11346.0},{"date":"2017-04-12","close":11273.0},{"date":"2017-04-13","close":11356.0},{"date":"2017-04-14","close":11228.0},{"date":"2017-04-17","close":11416.0},{"date":"2017-04-18","close":11477.0},{"date":"2017-04-19","close":11555.0},{"date":"2017-04-20","close":11589.0},{"date":"2017-04-21","close":11477.0},{"date":"2017-04-24","close":11388.0},{"date":"2017-04-25","close":11496.0},{"date":"2017-04-26","close":11585.0},{"date":"2017-04-27","close":11528.0},{"date":"2017-04-28","close":11348.0},{"date":"2017-05-02","close":11358.0},{"date":"2017-05-04","close":11438.0},{"date":"2017-05-08","close":11594.0},{"date":"2017-05-10","close":11623.0},{"date":"2017-05-11","close":11856.0},{"date":"2017-05-12","close":11737.0},{"date":"2017-05-15","close":11771.0},{"date":"2017-05-16","close":11688.0},{"date":"2017-05-17","close":11575.0},{"date":"2017-05-18","close":11528.0},{"date":"2017-05-19","close":11688.0},{"date":"2017-05-22","close":11751.0},{"date":"2017-05-23","close":11791.0},{"date":"2017-05-24","close":11776.0},{"date":"2017-05-25","close":11663.0},{"date":"2017-05-26","close":11713.0},{"date":"2017-05-29","close":11698.0},{"date":"2017-05-30","close":11776.0},{"date":"2017-05-31","close":11801.0},{"date":"2017-06-01","close":11846.0},{"date":"2017-06-02","close":11984.0},{"date":"2017-06-05","close":12172.0},{"date":"2017-06-07","close":12373.0},{"date":"2017-06-08","close":12505.0},{"date":"2017-06-09","close":12528.0},{"date":"2017-06-12","close":12204.0},{"date":"2017-06-13","close":12253.0},{"date":"2017-06-14","close":12262.0},{"date":"2017-06-15","close":12204.0},{"date":"2017-06-16","close":12204.0},{"date":"2017-06-19","close":12243.0},{"date":"2017-06-20","close":12101.0},{"date":"2017-06-21","close":11943.0},{"date":"2017-06-22","close":11904.0},{"date":"2017-06-23","close":12053.0},{"date":"2017-06-26","close":12162.0},{"date":"2017-06-27","close":12290.0},{"date":"2017-06-28","close":12199.0},{"date":"2017-06-29","close":12172.0},{"date":"2017-06-30","close":12239.0},{"date":"2017-07-03","close":11890.0},{"date":"2017-07-04","close":11820.0},{"date":"2017-07-05","close":12058.0},{"date":"2017-07-06","close":12115.0},{"date":"2017-07-07","close":12014.0},{"date":"2017-07-10","close":11929.0},{"date":"2017-07-11","close":11899.0},{"date":"2017-07-12","close":11909.0},{"date":"2017-07-13","close":12081.0},{"date":"2017-07-14","close":12034.0},{"date":"2017-07-17","close":12123.0},{"date":"2017-07-18","close":12270.0},{"date":"2017-07-19","close":12461.0},{"date":"2017-07-20","close":12576.0},{"date":"2017-07-21","close":12491.0},{"date":"2017-07-24","close":12466.0},{"date":"2017-07-25","close":12290.0},{"date":"2017-07-26","close":12128.0},{"date":"2017-07-27","close":12157.0},{"date":"2017-07-28","close":11861.0},{"date":"2017-07-31","close":11943.0},{"date":"2017-08-01","close":11938.0},{"date":"2017-08-02","close":12009.0},{"date":"2017-08-03","close":11653.0},{"date":"2017-08-04","close":11551.0},{"date":"2017-08-07","close":11628.0},{"date":"2017-08-08","close":11751.0},{"date":"2017-08-09","close":11703.0},{"date":"2017-08-10","close":11570.0},{"date":"2017-08-11","close":11467.0},{"date":"2017-08-14","close":11533.0},{"date":"2017-08-16","close":11671.0},{"date":"2017-08-17","close":11781.0},{"date":"2017-08-18","close":11836.0},{"date":"2017-08-21","close":11836.0},{"date":"2017-08-22","close":11870.0},{"date":"2017-08-23","close":11924.0},{"date":"2017-08-24","close":12024.0},{"date":"2017-08-25","close":12066.0},{"date":"2017-08-28","close":12066.0},{"date":"2017-08-29","close":12024.0},{"date":"2017-08-30","close":12119.0},{"date":"2017-08-31","close":12194.0},{"date":"2017-09-01","close":12411.0},{"date":"2017-09-04","close":12181.0},{"date":"2017-09-05","close":12147.0},{"date":"2017-09-06","close":12239.0},{"date":"2017-09-07","close":12299.0},{"date":"2017-09-08","close":12299.0},{"date":"2017-09-11","close":12433.0},{"date":"2017-09-12","close":12630.0},{"date":"2017-09-13","close":12714.0},{"date":"2017-09-14","close":12766.0},{"date":"2017-09-15","close":12939.0},{"date":"2017-09-18","close":13091.0},{"date":"2017-09-19","close":12915.0},{"date":"2017-09-20","close":12695.0},{"date":"2017-09-21","close":12510.0},{"date":"2017-09-22","close":12377.0},{"date":"2017-09-25","close":12334.0},{"date":"2017-09-26","close":12368.0},{"date":"2017-09-27","close":12533.0},{"date":"2017-09-28","close":12519.0},{"date":"2017-09-29","close":12647.0},{"date":"2017-10-10","close":12718.0},{"date":"2017-10-11","close":12834.0},{"date":"2017-10-12","close":12862.0},{"date":"2017-10-13","close":12630.0},{"date":"2017-10-16","close":12411.0},{"date":"2017-10-17","close":12601.0},{"date":"2017-10-18","close":12586.0},{"date":"2017-10-19","close":12809.0},{"date":"2017-10-20","close":12834.0},{"date":"2017-10-23","close":12885.0},{"date":"2017-10-24","close":13076.0},{"date":"2017-10-25","close":13277.0},{"date":"2017-10-26","close":13015.0},{"date":"2017-10-27","close":13099.0},{"date":"2017-10-30","close":13247.0},{"date":"2017-10-31","close":13291.0},{"date":"2017-11-01","close":13311.0},{"date":"2017-11-02","close":13219.0},{"date":"2017-11-03","close":13401.0},{"date":"2017-11-06","close":13495.0},{"date":"2017-11-07","close":13457.0},{"date":"2017-11-08","close":13633.0},{"date":"2017-11-09","close":13677.0},{"date":"2017-11-10","close":14015.0},{"date":"2017-11-13","close":14319.0},{"date":"2017-11-14","close":14721.0},{"date":"2017-11-15","close":14825.0},{"date":"2017-11-16","close":14867.0},{"date":"2017-11-17","close":14649.0},{"date":"2017-11-20","close":14614.0},{"date":"2017-11-21","close":14803.0},{"date":"2017-11-22","close":14939.0},{"date":"2017-11-23","close":15048.0},{"date":"2017-11-24","close":15112.0},{"date":"2017-11-27","close":14969.0},{"date":"2017-11-28","close":14440.0},{"date":"2017-11-29","close":14697.0},{"date":"2017-11-30","close":14220.0},{"date":"2017-12-01","close":14426.0},{"date":"2017-12-04","close":14091.0},{"date":"2017-12-05","close":14001.0},{"date":"2017-12-06","close":13785.0},{"date":"2017-12-07","close":13592.0},{"date":"2017-12-08","close":13426.0},{"date":"2017-12-11","close":13920.0},{"date":"2017-12-12","close":13815.0},{"date":"2017-12-13","close":13910.0},{"date":"2017-12-14","close":13910.0},{"date":"2017-12-15","close":13910.0},{"date":"2017-12-18","close":13829.0},{"date":"2017-12-19","close":13776.0},{"date":"2017-12-20","close":13682.0},{"date":"2017-12-21","close":13367.0},{"date":"2017-12-22","close":13938.0},{"date":"2017-12-26","close":14010.0},{"date":"2017-12-27","close":14481.0},{"date":"2017-12-28","close":14506.0},{"date":"2018-01-02","close":14505.0},{"date":"2018-01-03","close":14490.7139},{"date":"2018-01-04","close":14004.9922},{"date":"2018-01-05","close":14100.2295},{"date":"2018-01-08","close":13790.7012},{"date":"2018-01-09","close":13633.5576},{"date":"2018-01-10","close":13743.083},{"date":"2018-01-11","close":14095.4697},{"date":"2018-01-12","close":13962.1318},{"date":"2018-01-15","close":13924.0371},{"date":"2018-01-16","close":14462.1416},{"date":"2018-01-17","close":14571.666},{"date":"2018-01-18","close":14700.2402},{"date":"2018-01-19","close":14695.4785},{"date":"2018-01-22","close":14376.4248},{"date":"2018-01-23","close":14628.8115},{"date":"2018-01-24","close":14666.9082},{"date":"2018-01-25","close":14743.0986},{"date":"2018-01-26","close":15024.0557},{"date":"2018-01-29","close":14914.5303},{"date":"2018-01-30","close":14666.9082},{"date":"2018-01-31","close":14566.9053},{"date":"2018-02-01","close":14762.1475},{"date":"2018-02-02","close":14509.7607},{"date":"2018-02-05","close":13828.7969},{"date":"2018-02-06","close":14024.04},{"date":"2018-02-07","close":13876.4189},{"date":"2018-02-08","close":14314.5205},{"date":"2018-02-09","close":14033.5625},{"date":"2018-02-12","close":14019.2773},{"date":"2018-02-13","close":13919.2754},{"date":"2018-02-14","close":14395.4736},{"date":"2018-02-19","close":14724.0508},{"date":"2018-02-20","close":14481.1895},{"date":"2018-02-21","close":14695.4785},{"date":"2018-02-22","close":14581.1914},{"date":"2018-02-23","close":14538.333},{"date":"2018-02-26","close":14509.7607},{"date":"2018-02-27","close":14533.5713},{"date":"2018-02-28","close":14319.2822},{"date":"2018-03-02","close":14377.0},{"date":"2018-03-05","close":13982.0},{"date":"2018-03-06","close":14209.7568},{"date":"2018-03-07","close":14033.5625},{"date":"2018-03-08","close":14124.04},{"date":"2018-03-09","close":14457.3818},{"date":"2018-03-12","close":14657.3828},{"date":"2018-03-13","close":14695.4785},{"date":"2018-03-14","close":14619.2881},{"date":"2018-03-15","close":14600.2383},{"date":"2018-03-16","close":14590.7148},{"date":"2018-03-19","close":14452.6182},{"date":"2018-03-20","close":14543.0957},{"date":"2018-03-21","close":14466.9033},{"date":"2018-03-22","close":14304.9951},{"date":"2018-03-23","close":13562.126},{"date":"2018-03-26","close":14066.8975},{"date":"2018-03-27","close":14095.4697},{"date":"2018-03-28","close":13876.4189},{"date":"2018-03-29","close":14147.8516},{"date":"2018-03-30","close":14181.1865},{"date":"2018-04-02","close":13985.9443},{"date":"2018-04-03","close":14009.7529},{"date":"2018-04-04","close":13709.749},{"date":"2018-04-05","close":13904.9893},{"date":"2018-04-06","close":13895.4658},{"date":"2018-04-09","close":13900.2285},{"date":"2018-04-10","close":13795.4639},{"date":"2018-04-11","close":14000.2285},{"date":"2018-04-12","close":14024.04},{"date":"2018-04-13","close":14200.2334},{"date":"2018-04-16","close":14157.375},{"date":"2018-04-17","close":14271.6621},{"date":"2018-04-18","close":14200.2334},{"date":"2018-04-19","close":14181.1865},{"date":"2018-04-20","close":14124.04},{"date":"2018-04-23","close":13962.1318},{"date":"2018-04-24","close":13814.5127},{"date":"2018-04-25","close":13609.7461},{"date":"2018-04-26","close":13719.2725},{"date":"2018-04-27","close":13795.8369},{"date":"2018-04-30","close":13532.6494},{"date":"2018-05-02","close":13475.2256},{"date":"2018-05-03","close":13432.1602},{"date":"2018-05-04","close":13216.8232},{"date":"2018-05-08","close":12752.6553},{"date":"2018-05-09","close":13326.8838},{"date":"2018-05-10","close":13369.9502},{"date":"2018-05-11","close":13441.7295},{"date":"2018-05-14","close":13212.0361},{"date":"2018-05-15","close":13212.0361},{"date":"2018-05-16","close":13140.2578},{"date":"2018-05-17","close":13168.9697},{"date":"2018-05-18","close":13446.5127},{"date":"2018-05-21","close":13441.7295},{"date":"2018-05-23","close":13556.5742},{"date":"2018-05-24","close":13566.1465},{"date":"2018-05-25","close":13532.6494},{"date":"2018-05-28","close":13503.9365},{"date":"2018-05-29","close":13403.4473},{"date":"2018-05-30","close":13417.8027},{"date":"2018-05-31","close":13537.4346},{"date":"2018-06-01","close":13465.6553},{"date":"2018-06-04","close":13475.2256},{"date":"2018-06-05","close":13561.3604},{"date":"2018-06-07","close":13767.126},{"date":"2018-06-08","close":13628.3525},{"date":"2018-06-11","close":13566.1465},{"date":"2018-06-12","close":13570.9307},{"date":"2018-06-14","close":13398.6631},{"date":"2018-06-15","close":13125.9043},{"date":"2018-06-18","close":12532.5342},{"date":"2018-06-19","close":12336.3389},{"date":"2018-06-20","close":12695.2324},{"date":"2018-06-21","close":12537.3193},{"date":"2018-06-22","close":12642.5967},{"date":"2018-06-25","close":12685.6611},{"date":"2018-06-26","close":12637.8076},{"date":"2018-06-27","close":12527.749},{"date":"2018-06-28","close":12207.1377},{"date":"2018-06-29","close":12312.4131},{"date":"2018-07-02","close":11881.7422},{"date":"2018-07-03","close":12054.0107},{"date":"2018-07-04","close":12164.0703},{"date":"2018-07-05","close":12039.6543},{"date":"2018-07-06","close":12408.1191},{"date":"2018-07-09","close":12465.54},{"date":"2018-07-10","close":12561.2451},{"date":"2018-07-11","close":12417.6885},{"date":"2018-07-12","close":12719.1582},{"date":"2018-07-13","close":12900.9971},{"date":"2018-07-16","close":12857.9297},{"date":"2018-07-17","close":12814.8643},{"date":"2018-07-18","close":12829.2188},{"date":"2018-07-19","close":12819.6494},{"date":"2018-07-20","close":12671.3057},{"date":"2018-07-23","close":12025.2998},{"date":"2018-07-24","close":12221.4932},{"date":"2018-07-25","close":12025.2998},{"date":"2018-07-26","close":12317.1982},{"date":"2018-07-27","close":12460.7559},{"date":"2018-07-30","close":12254.9902},{"date":"2018-07-31","close":12211.9229},{"date":"2018-08-01","close":12403.3311},{"date":"2018-08-02","close":12221.4932},{"date":"2018-08-03","close":12326.7686},{"date":"2018-08-06","close":12154.501},{"date":"2018-08-07","close":12216.708},{"date":"2018-08-08","close":12178.4268},{"date":"2018-08-09","close":12168.8555},{"date":"2018-08-10","close":12092.293},{"date":"2018-08-13","close":11666.4062},{"date":"2018-08-14","close":11762.1104},{"date":"2018-08-16","close":11699.9043},{"date":"2018-08-17","close":11690.3311},{"date":"2018-08-20","close":11541.9902},{"date":"2018-08-21","close":11910.4531},{"date":"2018-08-22","close":11819.5332},{"date":"2018-08-23","close":11829.1035},{"date":"2018-08-24","close":11924.8086},{"date":"2018-08-27","close":12092.293},{"date":"2018-08-28","close":12058.7949},{"date":"2018-08-29","close":12092.293},{"date":"2018-08-30","close":12025.2998},{"date":"2018-08-31","close":12278.916},{"date":"2018-09-03","close":12144.9297},{"date":"2018-09-04","close":12197.5674},{"date":"2018-09-05","close":12154.501},{"date":"2018-09-06","close":11967.876},{"date":"2018-09-07","close":11829.1035},{"date":"2018-09-10","close":11805.1787},{"date":"2018-09-11","close":11896.0967},{"date":"2018-09-12","close":11809.9639},{"date":"2018-09-13","close":11790.8213},{"date":"2018-09-14","close":11714.2588},{"date":"2018-09-17","close":11608.9844},{"date":"2018-09-18","close":11647.2656},{"date":"2018-09-19","close":11666.4062},{"date":"2018-09-20","close":11551.5596},{"date":"2018-09-21","close":11580.2725},{"date":"2018-09-27","close":11537.2051},{"date":"2018-09-28","close":11508.4941},{"date":"2018-10-01","close":11374.5078},{"date":"2018-10-02","close":11159.1719},{"date":"2018-10-04","close":11044.3242},{"date":"2018-10-05","close":10886.4141},{"date":"2018-10-08","close":10843.3467},{"date":"2018-10-10","close":10613.6543},{"date":"2018-10-11","close":10240.4062},{"date":"2018-10-12","close":10532.3047},{"date":"2018-10-15","close":10254.7617},{"date":"2018-10-16","close":10503.5938},{"date":"2018-10-17","close":10661.5059},{"date":"2018-10-18","close":10532.3047},{"date":"2018-10-19","close":10776.3525},{"date":"2018-10-22","close":10761.9961},{"date":"2018-10-23","close":10570.5859},{"date":"2018-10-24","close":10417.458},{"date":"2018-10-25","close":10312.1846},{"date":"2018-10-26","close":10072.9219},{"date":"2018-10-29","close":9814.5186},{"date":"2018-10-30","close":10005.9287},{"date":"2018-10-31","close":10077.707},{"date":"2018-11-01","close":9953.292},{"date":"2018-11-02","close":10374.3926},{"date":"2018-11-05","close":10283.4727},{"date":"2018-11-06","close":10173.4121},{"date":"2018-11-07","close":9977.2158},{"date":"2018-11-08","close":10125.5605},{"date":"2018-11-09","close":10159.0566},{"date":"2018-11-12","close":10020.2852},{"date":"2018-11-13","close":9848.0166},{"date":"2018-11-14","close":9776.2363},{"date":"2018-11-15","close":9766.667},{"date":"2018-11-16","close":9991.5732},{"date":"2018-11-19","close":10010.7129},{"date":"2018-11-20","close":9737.9551},{"date":"2018-11-21","close":9771.4521},{"date":"2018-11-22","close":9656.6084},{"date":"2018-11-23","close":9580.043},{"date":"2018-11-26","close":9752.3115},{"date":"2018-11-27","close":9871.9424},{"date":"2018-11-28","close":10001.1445},{"date":"2018-11-29","close":9948.5059},{"date":"2018-11-30","close":9867.1562},{"date":"2018-12-03","close":10063.3535},{"date":"2018-12-04","close":9924.5811},{"date":"2018-12-05","close":9867.1562},{"date":"2018-12-06","close":9594.3984},{"date":"2018-12-07","close":9642.25},{"date":"2018-12-10","close":9245.0771},{"date":"2018-12-11","close":9230.7207},{"date":"2018-12-12","close":9508.2637},{"date":"2018-12-13","close":9608.7539},{"date":"2018-12-14","close":9388.6338},{"date":"2018-12-17","close":9369.4932},{"date":"2018-12-18","close":9230.7207},{"date":"2018-12-19","close":9374.2773},{"date":"2018-12-20","close":9216.3652},{"date":"2018-12-21","close":9245.0771},{"date":"2018-12-24","close":9398.2041},{"date":"2018-12-26","close":9297.7139},{"date":"2018-12-27","close":9465.1982},{"date":"2018-12-28","close":9575.2578},{"date":"2019-01-02","close":9412.5605},{"date":"2019-01-03","close":9115.876},{"date":"2019-01-04","close":8943.6074},{"date":"2019-01-07","close":9058.4531},{"date":"2019-01-08","close":9067.0},{"date":"2019-01-09","close":9340.7812},{"date":"2019-01-10","close":9379.0645},{"date":"2019-01-11","close":9407.7744},{"date":"2019-01-14","close":9321.6406},{"date":"2019-01-15","close":9369.4932},{"date":"2019-01-16","close":9503.4795},{"date":"2019-01-17","close":9455.627},{"date":"2019-01-18","close":9642.25},{"date":"2019-01-21","close":9699.6738},{"date":"2019-01-22","close":9666.1768},{"date":"2019-01-23","close":9685.3184},{"date":"2019-01-24","close":9761.8838},{"date":"2019-01-25","close":10001.1445},{"date":"2019-01-28","close":10068.1387},{"date":"2019-01-29","close":10087.2783},{"date":"2019-01-30","close":10254.7617},{"date":"2019-01-31","close":10206.9092},{"date":"2019-02-01","close":10297.8281},{"date":"2019-02-07","close":10632.7939},{"date":"2019-02-08","close":10556.2305},{"date":"2019-02-11","close":10546.6611},{"date":"2019-02-12","close":10632.7939},{"date":"2019-02-13","close":10891.1992},{"date":"2019-02-14","close":11092.1777},{"date":"2019-02-15","close":10862.4863},{"date":"2019-02-18","close":10958.1934},{"date":"2019-02-19","close":10972.5459},{"date":"2019-02-20","close":11092.1777},{"date":"2019-02-21","close":10991.6885},{"date":"2019-02-22","close":10996.4756},{"date":"2019-02-25","close":11274.0166},{"date":"2019-02-26","close":11130.4609},{"date":"2019-02-27","close":11140.0303},{"date":"2019-02-28","close":10718.9287},{"date":"2019-03-04","close":10972.5459},{"date":"2019-03-05","close":10833.7744},{"date":"2019-03-06","close":10699.7871},{"date":"2019-03-07","close":10580.1592},{"date":"2019-03-08","close":10537.0898},{"date":"2019-03-11","close":10766.7803},{"date":"2019-03-12","close":11006.043},{"date":"2019-03-13","close":11077.8213},{"date":"2019-03-14","close":11207.0225},{"date":"2019-03-15","close":11058.6816},{"date":"2019-03-18","close":11034.7549},{"date":"2019-03-19","close":10857.7021},{"date":"2019-03-20","close":10891.1992},{"date":"2019-03-21","close":10895.9824},{"date":"2019-03-22","close":11006.043},{"date":"2019-03-25","close":10718.9287},{"date":"2019-03-26","close":10805.0625},{"date":"2019-03-27","close":10709.3594},{"date":"2019-03-28","close":10584.9424},{"date":"2019-03-29","close":10690.2178},{"date":"2019-04-01","close":10910.3389},{"date":"2019-04-02","close":10862.4863},{"date":"2019-04-03","close":11063.4668},{"date":"2019-04-04","close":11044.3242},{"date":"2019-04-05","close":11077.8213},{"date":"2019-04-08","close":11001.2568},{"date":"2019-04-09","close":11087.3926},{"date":"2019-04-10","close":11073.0361},{"date":"2019-04-11","close":11254.877},{"date":"2019-04-12","close":11326.6543},{"date":"2019-04-15","close":11307.5137},{"date":"2019-04-16","close":11168.7432},{"date":"2019-04-17","close":11317.082},{"date":"2019-04-18","close":11183.0977},{"date":"2019-04-19","close":11259.6602},{"date":"2019-04-22","close":11111.3184},{"date":"2019-04-23","close":11077.8213},{"date":"2019-04-24","close":11101.749},{"date":"2019-04-25","close":11111.3184},{"date":"2019-04-26","close":10857.7021},{"date":"2019-04-29","close":11079.6807},{"date":"2019-04-30","close":11132.7637},{"date":"2019-05-02","close":11277.5322},{"date":"2019-05-03","close":11451.2568},{"date":"2019-05-07","close":11287.1836},{"date":"2019-05-08","close":11118.2861},{"date":"2019-05-09","close":10794.9688},{"date":"2019-05-10","close":10843.2246},{"date":"2019-05-13","close":10515.0811},{"date":"2019-05-14","close":10461.998},{"date":"2019-05-15","close":10780.4912},{"date":"2019-05-16","close":10510.2549},{"date":"2019-05-17","close":10539.209},{"date":"2019-05-20","close":10408.915},{"date":"2019-05-21","close":10515.0811},{"date":"2019-05-22","close":10524.7324},{"date":"2019-05-23","close":10360.6592},{"date":"2019-05-24","close":10182.1104},{"date":"2019-05-27","close":10235.1943},{"date":"2019-05-28","close":10544.0352},{"date":"2019-05-29","close":10539.209},{"date":"2019-05-30","close":10611.5938},{"date":"2019-05-31","close":10582.6387},{"date":"2019-06-03","close":10572.9873},{"date":"2019-06-04","close":10548.8594},{"date":"2019-06-05","close":10655.0244},{"date":"2019-06-07","close":10785.3164},{"date":"2019-06-10","close":10843.2246},{"date":"2019-06-11","close":11045.9023},{"date":"2019-06-12","close":10954.2139},{"date":"2019-06-13","close":10877.0039},{"date":"2019-06-14","close":10867.3535},{"date":"2019-06-17","close":10708.1064},{"date":"2019-06-18","close":10775.666},{"date":"2019-06-19","close":10862.5273},{"date":"2019-06-20","close":10954.2139},{"date":"2019-06-21","close":10886.6562},{"date":"2019-06-24","close":10838.3975},{"date":"2019-06-25","close":10712.9326},{"date":"2019-06-26","close":10664.6748},{"date":"2019-06-27","close":10804.6191},{"date":"2019-06-28","close":10717.7578},{"date":"2019-07-01","close":10746.7119},{"date":"2019-07-02","close":10790.1416},{"date":"2019-07-03","close":10717.7578},{"date":"2019-07-04","close":10819.0947},{"date":"2019-07-05","close":10722.584},{"date":"2019-07-08","close":10220.7148},{"date":"2019-07-09","close":10172.458},{"date":"2019-07-10","close":10360.6592},{"date":"2019-07-11","close":10592.292},{"date":"2019-07-12","close":10737.0586},{"date":"2019-07-15","close":10708.1064},{"date":"2019-07-16","close":10746.7119},{"date":"2019-07-17","close":10524.7324},{"date":"2019-07-18","close":10674.3262},{"date":"2019-07-19","close":10775.666},{"date":"2019-07-22","close":10819.0947},{"date":"2019-07-23","close":10737.0586},{"date":"2019-07-24","close":10606.7676},{"date":"2019-07-25","close":10534.3828},{"date":"2019-07-26","close":10447.5225},{"date":"2019-07-29","close":10042.167},{"date":"2019-07-30","close":10153.1562},{"date":"2019-07-31","close":10302.7539},{"date":"2019-08-01","close":10046.9932},{"date":"2019-08-02","close":9979.4346},{"date":"2019-08-05","close":9419.6582},{"date":"2019-08-06","close":9173.5518},{"date":"2019-08-07","close":9385.8789},{"date":"2019-08-08","close":9704.373},{"date":"2019-08-09","close":9820.1875},{"date":"2019-08-12","close":9714.0234},{"date":"2019-08-13","close":9733.3262},{"date":"2019-08-14","close":9931.1768},{"date":"2019-08-16","close":9873.2705},{"date":"2019-08-19","close":9839.4902},{"date":"2019-08-20","close":10085.5967},{"date":"2019-08-21","close":10244.8438},{"date":"2019-08-22","close":10133.8535},{"date":"2019-08-23","close":10186.9365},{"date":"2019-08-26","close":9718.8506},{"date":"2019-08-27","close":9834.665},{"date":"2019-08-28","close":10046.9932},{"date":"2019-08-29","close":9950.4795},{"date":"2019-08-30","close":10162.8066},{"date":"2019-09-02","close":10457.1729},{"date":"2019-09-03","close":10379.9629},{"date":"2019-09-04","close":10669.502},{"date":"2019-09-05","close":10848.0498},{"date":"2019-09-06","close":10901.1328},{"date":"2019-09-09","close":10688.8037},{"date":"2019-09-10","close":10664.6748},{"date":"2019-09-11","close":10727.4092},{"date":"2019-09-16","close":10886.6562},{"date":"2019-09-17","close":10867.3535},{"date":"2019-09-18","close":10910.7832},{"date":"2019-09-19","close":11007.2959},{"date":"2019-09-20","close":11166.543},{"date":"2019-09-23","close":11123.1133},{"date":"2019-09-24","close":11142.415},{"date":"2019-09-25","close":10910.7832},{"date":"2019-09-26","close":10857.7021},{"date":"2019-09-27","close":10968.6914},{"date":"2019-09-30","close":10872.1797},{"date":"2019-10-01","close":10997.6455},{"date":"2019-10-02","close":10823.9219},{"date":"2019-10-04","close":10857.7021},{"date":"2019-10-07","close":10683.9785},{"date":"2019-10-08","close":10751.5352},{"date":"2019-10-10","close":10804.6191},{"date":"2019-10-11","close":10867.3535},{"date":"2019-10-14","close":10934.9121},{"date":"2019-10-15","close":11127.9375},{"date":"2019-10-16","close":11243.7529},{"date":"2019-10-17","close":11253.4043},{"date":"2019-10-18","close":11147.2393},{"date":"2019-10-21","close":11161.7168},{"date":"2019-10-22","close":11219.624},{"date":"2019-10-23","close":11209.9727},{"date":"2019-10-24","close":11224.4502},{"date":"2019-10-25","close":11050.7275},{"date":"2019-10-28","close":11190.6699},{"date":"2019-10-29","close":11142.415},{"date":"2019-10-30","close":10939.7373},{"date":"2019-10-31","close":11185.8457},{"date":"2019-11-01","close":11253.4043},{"date":"2019-11-04","close":11383.6963},{"date":"2019-11-05","close":11528.4668},{"date":"2019-11-06","close":11436.7793},{"date":"2019-11-07","close":11306.4863},{"date":"2019-11-08","close":11282.3574},{"date":"2019-11-11","close":11181.0186},{"date":"2019-11-12","close":11325.7881},{"date":"2019-11-13","close":11311.3125},{"date":"2019-11-14","close":11388.5234},{"date":"2019-11-15","close":11523.6416},{"date":"2019-11-18","close":11542.9453},{"date":"2019-11-19","close":11456.083},{"date":"2019-11-20","close":11171.3672},{"date":"2019-11-21","close":10968.6914},{"date":"2019-11-22","close":10959.04},{"date":"2019-11-25","close":11176.1943},{"date":"2019-11-26","close":11267.8809},{"date":"2019-11-27","close":11118.2861},{"date":"2019-11-28","close":11021.7734},{"date":"2019-11-29","close":10905.958},{"date":"2019-12-02","close":10881.8301},{"date":"2019-12-03","close":10857.7021},{"date":"2019-12-04","close":10790.1416},{"date":"2019-12-05","close":10930.0859},{"date":"2019-12-06","close":11393.3467},{"date":"2019-12-09","close":11378.8721},{"date":"2019-12-10","close":11185.8457},{"date":"2019-12-11","close":11306.4863},{"date":"2019-12-12","close":11557.4199},{"date":"2019-12-13","close":11653.9336},{"date":"2019-12-16","close":11731.1436},{"date":"2019-12-17","close":11856.6104},{"date":"2019-12-18","close":11798.7031},{"date":"2019-12-19","close":11692.5381},{"date":"2019-12-20","close":11774.5742},{"date":"2019-12-23","close":11692.5381},{"date":"2019-12-24","close":11538.1172},{"date":"2019-12-26","close":11919.3428},{"date":"2019-12-27","close":12213.708},{"date":"2019-12-30","close":12290.9189},{"date":"2020-01-02","close":12537.0254},{"date":"2020-01-03","close":12392.2559},{"date":"2020-01-06","close":12189.5791},{"date":"2020-01-07","close":12228.1846},{"date":"2020-01-08","close":11890.3877},{"date":"2020-01-09","close":12435.6875},{"date":"2020-01-10","close":12532.2002},{"date":"2020-01-13","close":12426.0361},{"date":"2020-01-14","close":12421.21},{"date":"2020-01-15","close":12315.0459},{"date":"2020-01-16","close":12493.5957},{"date":"2020-01-17","close":12527.375},{"date":"2020-01-20","close":12532.2002},{"date":"2020-01-21","close":12450.1641},{"date":"2020-01-22","close":12643.1895},{"date":"2020-01-23","close":12570.8057},{"date":"2020-01-28","close":12175.1025},{"date":"2020-01-29","close":12242.6621},{"date":"2020-01-30","close":11928.9941},{"date":"2020-01-31","close":11620.1543},{"date":"2020-02-03","close":11803.5283},{"date":"2020-02-04","close":12102.7178},{"date":"2020-02-05","close":12044.8096},{"date":"2020-02-06","close":12184.7539},{"date":"2020-02-07","close":12097.8926},{"date":"2020-02-10","close":12097.8926},{"date":"2020-02-11","close":12266.7891},{"date":"2020-02-12","close":12503.2461},{"date":"2020-02-13","close":12541.8516},{"date":"2020-02-14","close":12739.7031},{"date":"2020-02-17","close":12821.7393},{"date":"2020-02-18","close":12435.6875},{"date":"2020-02-19","close":12527.375},{"date":"2020-02-20","close":12474.293},{"date":"2020-02-21","close":12276.4414},{"date":"2020-02-24","close":11702.1885},{"date":"2020-02-25","close":12059.2871},{"date":"2020-02-26","close":11948.2969},{"date":"2020-02-27","close":11427.127},{"date":"2020-02-28","close":10857.7021},{"date":"2020-03-02","close":11345.0908},{"date":"2020-03-03","close":11243.7529},{"date":"2020-03-04","close":11567.0713},{"date":"2020-03-05","close":11707.0156},{"date":"2020-03-06","close":11542.9453},{"date":"2020-03-09","close":10949.3887},{"date":"2020-03-10","close":11238.9258},{"date":"2020-03-11","close":10843.2246},{"date":"2020-03-12","close":10317.2285},{"date":"2020-03-13","close":9728.502},{"date":"2020-03-16","close":9231.459},{"date":"2020-03-17","close":9501.6953},{"date":"2020-03-18","close":8893.6641},{"date":"2020-03-19","close":8116.7354},{"date":"2020-03-20","close":8864.71},{"date":"2020-03-23","close":8290.4561},{"date":"2020-03-24","close":9149.4229},{"date":"2020-03-25","close":9448.6133},{"date":"2020-03-26","close":9323.1465},{"date":"2020-03-27","close":9279.7158},{"date":"2020-03-30","close":9390.7061},{"date":"2020-03-31","close":9670.5928},{"date":"2020-04-01","close":9467.916},{"date":"2020-04-02","close":9974.6084},{"date":"2020-04-03","close":9984.2598},{"date":"2020-04-06","close":10505.4287},{"date":"2020-04-07","close":10659.8486},{"date":"2020-04-08","close":10746.7119},{"date":"2020-04-09","close":10708.1064},{"date":"2020-04-10","close":10568.1631},{"date":"2020-04-13","close":10153.1562},{"date":"2020-04-14","close":10433.0449},{"date":"2020-04-16","close":10746.7119},{"date":"2020-04-17","close":10997.6455},{"date":"2020-04-20","close":10963.8662},{"date":"2020-04-21","close":10809.4443},{"date":"2020-04-22","close":10891.4824},{"date":"2020-04-23","close":11012.123},{"date":"2020-04-24","close":10770.8379},{"date":"2020-04-27","close":10963.8662},{"date":"2020-04-28","close":10939.7158},{"date":"2020-04-29","close":10973.5254},{"date":"2020-05-04","close":10896.2471},{"date":"2020-05-06","close":11128.083},{"date":"2020-05-07","close":11379.2373},{"date":"2020-05-08","close":11654.541},{"date":"2020-05-11","close":11582.0928},{"date":"2020-05-12","close":11562.7725},{"date":"2020-05-13","close":11475.834},{"date":"2020-05-14","close":11398.5557},{"date":"2020-05-15","close":11543.4541},{"date":"2020-05-18","close":11499.9844},{"date":"2020-05-19","close":11620.7314},{"date":"2020-05-20","close":12011.9531},{"date":"2020-05-21","close":12287.2568},{"date":"2020-05-22","close":11958.8242},{"date":"2020-05-25","close":12205.1484},{"date":"2020-05-26","close":12441.8145},{"date":"2020-05-27","close":12176.1699},{"date":"2020-05-28","close":11852.5674},{"date":"2020-05-29","close":11871.8867},{"date":"2020-06-01","close":12243.7881},{"date":"2020-06-02","close":12330.7256},{"date":"2020-06-03","close":12374.1963},{"date":"2020-06-04","close":12499.7725},{"date":"2020-06-05","close":12528.7539},{"date":"2020-06-08","close":12470.7939},{"date":"2020-06-09","close":12412.835},{"date":"2020-06-10","close":12610.8613},{"date":"2020-06-11","close":12403.1748},{"date":"2020-06-12","close":12152.0195},{"date":"2020-06-15","close":11210.1904},{"date":"2020-06-16","close":11881.5469},{"date":"2020-06-17","close":12050.5918},{"date":"2020-06-18","close":12089.2314},{"date":"2020-06-19","close":12060.0},{"date":"2020-06-22","close":12127.8701},{"date":"2020-06-23","close":12132.7002},{"date":"2020-06-24","close":12422.4941},{"date":"2020-06-25","close":12229.2998},{"date":"2020-06-26","close":12528.7539},{"date":"2020-06-29","close":12253.4473},{"date":"2020-06-30","close":12374.1963},{"date":"2020-07-01","close":12330.7256},{"date":"2020-07-02","close":12490.1133},{"date":"2020-07-03","close":12745.0},{"date":"2020-07-06","close":12837.8652},{"date":"2020-07-07","close":12886.1641},{"date":"2020-07-08","close":12973.1035},{"date":"2020-07-09","close":13156.6377},{"date":"2020-07-10","close":13185.6182},{"date":"2020-07-13","close":13320.8545},{"date":"2020-07-14","close":13262.8975},{"date":"2020-07-15","close":13668.6064},{"date":"2020-07-16","close":13306.3662},{"date":"2020-07-17","close":13431.9424},{"date":"2020-07-20","close":13523.7109},{"date":"2020-07-21","close":13615.4795},{"date":"2020-07-22","close":13576.8398},{"date":"2020-07-23","close":13736.2266},{"date":"2020-07-24","close":13456.0928},{"date":"2020-07-27","close":13702.416},{"date":"2020-07-28","close":13977.7207},{"date":"2020-07-29","close":14040.5107},{"date":"2020-07-30","close":14204.7275},{"date":"2020-07-31","close":14112.959},{"date":"2020-08-03","close":14219.2158},{"date":"2020-08-04","close":14209.5566},{"date":"2020-08-05","close":14460.7109},{"date":"2020-08-06","close":14465.5391},{"date":"2020-08-07","close":14639.418},{"date":"2020-08-10","close":14687.7158},{"date":"2020-08-11","close":14750.5049},{"date":"2020-08-12","close":14451.0508},{"date":"2020-08-13","close":14441.3916},{"date":"2020-08-14","close":14267.5156},{"date":"2020-08-18","close":13514.0518},{"date":"2020-08-19","close":13929.4219},{"date":"2020-08-20","close":13166.2988},{"date":"2020-08-21","close":13282.2168},{"date":"2020-08-24","close":13620.3086},{"date":"2020-08-25","close":13871.4648},{"date":"2020-08-26","close":13939.0811},{"date":"2020-08-27","close":13755.5459},{"date":"2020-08-28","close":13895.6133},{"date":"2020-08-31","close":14026.0205},{"date":"2020-09-01","close":14170.918},{"date":"2020-09-02","close":14417.2422},{"date":"2020-09-03","close":14484.8604},{"date":"2020-09-04","close":14325.4746},{"date":"2020-09-07","close":14397.9229},{"date":"2020-09-08","close":14509.0078},{"date":"2020-09-09","close":14533.1602},{"date":"2020-09-10","close":14653.9062},{"date":"2020-09-11","close":14668.3965},{"date":"2020-09-14","close":14822.9541},{"date":"2020-09-15","close":14905.0625},{"date":"2020-09-16","close":14702.2061},{"date":"2020-09-17","close":14489.6895},{"date":"2020-09-18","close":14639.418},{"date":"2020-09-21","close":14074.3193},{"date":"2020-09-22","close":13774.8643},{"date":"2020-09-23","close":14050.1699},{"date":"2020-09-24","close":13494.7314},{"date":"2020-09-25","close":13402.9629},{"date":"2020-09-28","close":13895.6133},{"date":"2020-09-29","close":13987.3818},{"date":"2020-10-05","close":14108.1299},{"date":"2020-10-06","close":14059.8301},{"date":"2020-10-07","close":14132.2783},{"date":"2020-10-08","close":14093.6387},{"date":"2020-10-12","close":14088.8096},{"date":"2020-10-13","close":14045.3398},{"date":"2020-10-14","close":13953.5723},{"date":"2020-10-15","close":13629.9678},{"date":"2020-10-16","close":13393.3037},{"date":"2020-10-19","close":13185.6182},{"date":"2020-10-20","close":13325.6865},{"date":"2020-10-21","close":13494.7314},{"date":"2020-10-22","close":13069.7002},{"date":"2020-10-23","close":12890.9951},{"date":"2020-10-26","close":12432.1543},{"date":"2020-10-27","close":12509.4336},{"date":"2020-10-28","close":12895.8242},{"date":"2020-10-29","close":13011.7412},{"date":"2020-10-30","close":12620.5205},{"date":"2020-11-02","close":12784.7363},{"date":"2020-11-03","close":13190.4482},{"date":"2020-11-04","close":13586.5},{"date":"2020-11-05","close":13697.5869},{"date":"2020-11-06","close":13494.7314},{"date":"2020-11-09","close":13644.458},{"date":"2020-11-10","close":13552.6914},{"date":"2020-11-11","close":13504.3916},{"date":"2020-11-12","close":13475.4121},{"date":"2020-11-13","close":13523.7109},{"date":"2020-11-16","close":13847.3125},{"date":"2020-11-17","close":13649.2871},{"date":"2020-11-18","close":13683.0957},{"date":"2020-11-19","close":13910.1025},{"date":"2020-11-20","close":14146.7676},{"date":"2020-11-23","close":14214.3857},{"date":"2020-11-24","close":14238.5361},{"date":"2020-11-25","close":13939.0811},{"date":"2020-11-26","close":14054.999},{"date":"2020-11-27","close":14228.875},{"date":"2020-11-30","close":14151.5986},{"date":"2020-12-01","close":14151.5986},{"date":"2020-12-02","close":14257.8564},{"date":"2020-12-03","close":14219.2158},{"date":"2020-12-04","close":14296.4951},{"date":"2020-12-07","close":14335.1348},{"date":"2020-12-08","close":14344.793},{"date":"2020-12-09","close":14383.4326},{"date":"2020-12-10","close":14523.499},{"date":"2020-12-11","close":14518.6689},{"date":"2020-12-14","close":14431.7324},{"date":"2020-12-15","close":14552.4795},{"date":"2020-12-16","close":14963.0195},{"date":"2020-12-17","close":15165.876},{"date":"2020-12-18","close":15054.7871},{"date":"2020-12-21","close":15040.2988},{"date":"2020-12-22","close":14494.5205},{"date":"2020-12-23","close":14726.3545},{"date":"2020-12-24","close":14938.8711},{"date":"2020-12-28","close":15156.2178},{"date":"2020-12-29","close":15417.0293},{"date":"2020-12-30","close":15706.8232},{"date":"2021-01-04","close":15996.6182},{"date":"2021-01-05","close":16035.2578},{"date":"2021-01-06","close":15856.5508},{"date":"2021-01-07","close":15996.6182},{"date":"2021-01-08","close":16199.4766},{"date":"2021-01-11","close":16127.0264},{"date":"2021-01-12","close":16088.3838},{"date":"2021-01-13","close":16160.835},{"date":"2021-01-14","close":16238.1133},{"date":"2021-01-15","close":16228.4521},{"date":"2021-01-18","close":15986.959},{"date":"2021-01-19","close":16204.3047},{"date":"2021-01-20","close":16827.3633},{"date":"2021-01-21","close":16793.5527},{"date":"2021-01-22","close":16547.2246},{"date":"2021-01-25","close":16851.5098},{"date":"2021-01-26","close":16837.0195},{"date":"2021-01-27","close":16469.9492},{"date":"2021-01-28","close":16184.9834},{"date":"2021-01-29","close":15644.0361},{"date":"2021-02-01","close":16001.4482},{"date":"2021-02-02","close":16059.4082},{"date":"2021-02-03","close":16325.0527},{"date":"2021-02-04","close":16204.3047},{"date":"2021-02-05","close":16083.5557},{"date":"2021-02-08","close":15900.0195},{"date":"2021-02-09","close":15948.3203},{"date":"2021-02-10","close":15919.3408},{"date":"2021-02-15","close":16465.1191},{"date":"2021-02-16","close":16571.377},{"date":"2021-02-17","close":16585.8652},{"date":"2021-02-18","close":16358.8613},{"date":"2021-02-19","close":16373.3477},{"date":"2021-02-22","close":15996.6182},{"date":"2021-02-23","close":15673.0156},{"date":"2021-02-24","close":15040.2988},{"date":"2021-02-25","close":15552.2676},{"date":"2021-02-26","close":15127.2363},{"date":"2021-03-02","close":15305.9424},{"date":"2021-03-03","close":15378.3916},{"date":"2021-03-04","close":15185.1963},{"date":"2021-03-05","close":15175.5361},{"date":"2021-03-08","close":14813.2939},{"date":"2021-03-09","close":14644.2461},{"date":"2021-03-10","close":14475.2002},{"date":"2021-03-11","close":14793.9736},{"date":"2021-03-12","close":15054.7871},{"date":"2021-03-15","close":15040.2988},{"date":"2021-03-16","close":15446.0098},{"date":"2021-03-17","close":15532.9482},{"date":"2021-03-18","close":15721.3145},{"date":"2021-03-19","close":15677.8447},{"date":"2021-03-22","close":15677.8447},{"date":"2021-03-23","close":15523.2891},{"date":"2021-03-24","close":15730.9746},{"date":"2021-03-25","close":15769.6123},{"date":"2021-03-26","close":15735.8037},{"date":"2021-03-29","close":15648.8662},{"date":"2021-03-30","close":15721.3145},{"date":"2021-03-31","close":15701.9951},{"date":"2021-04-01","close":15967.6396},{"date":"2021-04-02","close":16228.4521},{"date":"2021-04-05","close":16389.0},{"date":"2021-04-06","close":16296.0703},{"date":"2021-04-07","close":16199.4766},{"date":"2021-04-08","close":16228.4521},{"date":"2021-04-09","close":16310.5625},{"date":"2021-04-12","close":16392.6699},{"date":"2021-04-13","close":16537.5664},{"date":"2021-04-14","close":16600.3535},{"date":"2021-04-15","close":16610.0156},{"date":"2021-04-16","close":16788.7207},{"date":"2021-04-19","close":17039.875},{"date":"2021-04-20","close":17083.3457},{"date":"2021-04-21","close":16977.0898},{"date":"2021-04-22","close":17136.4746},{"date":"2021-04-23","close":17146.1328},{"date":"2021-04-26","close":17213.7539},{"date":"2021-04-27","close":17001.2363},{"date":"2021-04-28","close":16469.9492},{"date":"2021-04-29","close":16174.3691},{"date":"2021-04-30","close":16024.1592},{"date":"2021-05-03","close":15655.8994},{"date":"2021-05-04","close":15684.9717},{"date":"2021-05-06","close":15612.2891},{"date":"2021-05-07","close":15646.209},{"date":"2021-05-10","close":15820.6465},{"date":"2021-05-11","close":15418.4688},{"date":"2021-05-12","close":15321.5576},{"date":"2021-05-13","close":14904.8428},{"date":"2021-05-14","close":15418.4688},{"date":"2021-05-17","close":15263.4121},{"date":"2021-05-18","close":15370.0137},{"date":"2021-05-20","close":15602.5986},{"date":"2021-05-21","close":15597.7529},{"date":"2021-05-24","close":15263.4121},{"date":"2021-05-25","close":15399.0869},{"date":"2021-05-26","close":15462.0781},{"date":"2021-05-27","close":15597.7529},{"date":"2021-05-28","close":15641.3633},{"date":"2021-05-31","close":15747.9639},{"date":"2021-06-01","close":15854.5664},{"date":"2021-06-02","close":15718.8916},{"date":"2021-06-03","close":16096.8408},{"date":"2021-06-04","close":15936.9404},{"date":"2021-06-07","close":15922.4043},{"date":"2021-06-08","close":15830.3369},{"date":"2021-06-09","close":15583.2168},{"date":"2021-06-10","close":15941.7861},{"date":"2021-06-11","close":15762.501},{"date":"2021-06-14","close":15680.1279},{"date":"2021-06-15","close":15694.6641},{"date":"2021-06-16","close":15699.5098},{"date":"2021-06-17","close":15917.5566},{"date":"2021-06-18","close":16198.5986},{"date":"2021-06-21","close":16033.8516},{"date":"2021-06-22","close":16038.6963},{"date":"2021-06-23","close":16038.6963},{"date":"2021-06-24","close":15927.25},{"date":"2021-06-25","close":16111.3799},{"date":"2021-06-28","close":16091.9971},{"date":"2021-06-29","close":16159.834},{"date":"2021-06-30","close":16242.209},{"date":"2021-07-01","close":16198.5986},{"date":"2021-07-02","close":16082.3057},{"date":"2021-07-05","close":16319.7373},{"date":"2021-07-06","close":16329.4277},{"date":"2021-07-07","close":16343.9648},{"date":"2021-07-08","close":16062.9238},{"date":"2021-07-09","close":16004.7783},{"date":"2021-07-12","close":16033.8516},{"date":"2021-07-13","close":16271.2793},{"date":"2021-07-14","close":16402.1113},{"date":"2021-07-15","close":16654.0762},{"date":"2021-07-16","close":16494.1758},{"date":"2021-07-19","close":16600.7754},{"date":"2021-07-20","close":16377.8848},{"date":"2021-07-21","close":16285.8184},{"date":"2021-07-22","close":16634.6953},{"date":"2021-07-23","close":16726.7598},{"date":"2021-07-26","close":16707.3809},{"date":"2021-07-27","close":16678.3047},{"date":"2021-07-28","close":16455.4102},{"date":"2021-07-29","close":16484.4863},{"date":"2021-07-30","close":16300.3545},{"date":"2021-08-02","close":16499.0195},{"date":"2021-08-03","close":16668.6152},{"date":"2021-08-04","close":16736.4551},{"date":"2021-08-05","close":16954.502},{"date":"2021-08-06","close":16939.9648},{"date":"2021-08-09","close":17119.25},{"date":"2021-08-10","close":16881.8203},{"date":"2021-08-11","close":16634.6953},{"date":"2021-08-12","close":16450.5664},{"date":"2021-08-13","close":16203.4424},{"date":"2021-08-17","close":15869.1025},{"date":"2021-08-18","close":16058.0771},{"date":"2021-08-19","close":15602.5986},{"date":"2021-08-20","close":15224.6475},{"date":"2021-08-23","close":15495.9971},{"date":"2021-08-24","close":15777.0381},{"date":"2021-08-25","close":15815.8018},{"date":"2021-08-26","close":15718.8916},{"date":"2021-08-27","close":15704.3545},{"date":"2021-08-30","close":15786.7285},{"date":"2021-08-31","close":15980.5498},{"date":"2021-09-01","close":16062.9238},{"date":"2021-09-02","close":15995.0869},{"date":"2021-09-03","close":16058.0771},{"date":"2021-09-06","close":16213.1357},{"date":"2021-09-07","close":16179.2178},{"date":"2021-09-08","close":16043.542},{"date":"2021-09-09","close":15849.7207},{"date":"2021-09-10","close":15990.2402},{"date":"2021-09-13","close":16009.623},{"date":"2021-09-14","close":16251.9023},{"date":"2021-09-15","close":16213.1357},{"date":"2021-09-16","close":16053.2324},{"date":"2021-09-17","close":16213.1357},{"date":"2021-09-23","close":16072.6152},{"date":"2021-09-24","close":16406.957},{"date":"2021-09-27","close":16455.4102},{"date":"2021-09-28","close":15830.3369},{"date":"2021-09-29","close":15549.2979},{"date":"2021-09-30","close":15646.209},{"date":"2021-10-01","close":15374.8574},{"date":"2021-10-05","close":15297.3301},{"date":"2021-10-06","close":14754.6309},{"date":"2021-10-07","close":15118.0469},{"date":"2021-10-08","close":15025.9814},{"date":"2021-10-12","close":14919.3779},{"date":"2021-10-13","close":15244.0303},{"date":"2021-10-14","close":15602.5986},{"date":"2021-10-15","close":15738.2734},{"date":"2021-10-18","close":15820.6465},{"date":"2021-10-19","close":15966.0127},{"date":"2021-10-20","close":15864.2578},{"date":"2021-10-21","close":15617.1357},{"date":"2021-10-22","close":15558.9893},{"date":"2021-10-25","close":15641.3633},{"date":"2021-10-26","close":15840.0293},{"date":"2021-10-27","close":15767.3467},{"date":"2021-10-28","close":15966.0127},{"date":"2021-10-29","close":15830.3369},{"date":"2021-11-01","close":15820.6465},{"date":"2021-11-02","close":16024.1592},{"date":"2021-11-03","close":15898.1768},{"date":"2021-11-04","close":16072.6152},{"date":"2021-11-05","close":16208.2891},{"date":"2021-11-08","close":16096.8408},{"date":"2021-11-09","close":16154.9893},{"date":"2021-11-10","close":15689.8184},{"date":"2021-11-11","close":15810.957},{"date":"2021-11-12","close":16193.752},{"date":"2021-11-15","close":16654.0762},{"date":"2021-11-16","close":16532.9375},{"date":"2021-11-17","close":16571.7031},{"date":"2021-11-18","close":16731.6074},{"date":"2021-11-19","close":17153.166},{"date":"2021-11-22","close":17376.0625},{"date":"2021-11-23","close":17090.1758},{"date":"2021-11-24","close":17279.1504},{"date":"2021-11-25","close":16993.2656},{"date":"2021-11-26","close":16770.3711},{"date":"2021-11-29","close":16465.1035},{"date":"2021-11-30","close":16125.915},{"date":"2021-12-01","close":16445.7207},{"date":"2021-12-02","close":16721.9141},{"date":"2021-12-03","close":16857.5898},{"date":"2021-12-06","close":17070.793},{"date":"2021-12-07","close":17293.6875},{"date":"2021-12-08","close":17288.8438},{"date":"2021-12-09","close":17327.6055},{"date":"2021-12-10","close":16959.3477},{"date":"2021-12-13","close":17041.7188},{"date":"2021-12-14","close":16930.2715},{"date":"2021-12-15","close":16998.1113},{"date":"2021-12-16","close":17172.5508},{"date":"2021-12-17","close":16852.7461},{"date":"2021-12-20","close":16634.6953},{"date":"2021-12-21","close":17056.2559},{"date":"2021-12-22","close":17085.3301},{"date":"2021-12-23","close":17511.7344},{"date":"2021-12-24","close":17492.3516},{"date":"2021-12-27","close":17545.6543},{"date":"2021-12-28","close":18088.3555},{"date":"2021-12-29","close":17870.3066},{"date":"2021-12-30","close":18112.5801},{"date":"2022-01-03","close":18032.0},{"date":"2022-01-04","close":17841.2305},{"date":"2022-01-05","close":17313.0684},{"date":"2022-01-06","close":16906.0449},{"date":"2022-01-07","close":17109.5586},{"date":"2022-01-10","close":16610.4688},{"date":"2022-01-11","close":16499.0195},{"date":"2022-01-12","close":16954.502},{"date":"2022-01-13","close":16847.9004},{"date":"2022-01-14","close":16847.9004},{"date":"2022-01-17","close":16872.125},{"date":"2022-01-18","close":16780.0625},{"date":"2022-01-19","close":16518.4043},{"date":"2022-01-20","close":16920.582},{"date":"2022-01-21","close":16411.8027},{"date":"2022-01-24","close":16266.4355},{"date":"2022-01-25","close":16009.623},{"date":"2022-01-26","close":15772.1924},{"date":"2022-01-27","close":15045.3623},{"date":"2022-01-28","close":15471.7695},{"date":"2022-02-03","close":15573.5264},{"date":"2022-02-04","close":15738.2734},{"date":"2022-02-07","close":15495.9971},{"date":"2022-02-08","close":15311.8662},{"date":"2022-02-09","close":15675.2812},{"date":"2022-02-10","close":15563.834},{"date":"2022-02-11","close":15151.9648},{"date":"2022-02-14","close":14746.0},{"date":"2022-02-15","close":14667.4121},{"date":"2022-02-16","close":15282.7939},{"date":"2022-02-17","close":15137.4268},{"date":"2022-02-18","close":15253.7207},{"date":"2022-02-21","close":15181.0381},{"date":"2022-02-22","close":15025.9814},{"date":"2022-02-23","close":15185.8838},{"date":"2022-02-24","close":14662.5664},{"date":"2022-02-25","close":15200.4209},{"date":"2022-02-28","close":15229.4922},{"date":"2022-03-02","close":15491.1514},{"date":"2022-03-03","close":15777.0381},{"date":"2022-03-04","close":15529.916},{"date":"2022-03-07","close":15156.8096},{"date":"2022-03-08","close":14827.3145},{"date":"2022-03-10","close":15079.2822},{"date":"2022-03-11","close":15084.126},{"date":"2022-03-14","close":14483.2803},{"date":"2022-03-15","close":14454.209},{"date":"2022-03-16","close":14895.1523},{"date":"2022-03-17","close":15389.3955},{"date":"2022-03-18","close":15612.2891},{"date":"2022-03-21","close":15660.7451},{"date":"2022-03-22","close":15917.5566},{"date":"2022-03-23","close":16135.6064},{"date":"2022-03-24","close":16140.4502},{"date":"2022-03-25","close":16280.9717},{"date":"2022-03-28","close":16217.9805},{"date":"2022-03-29","close":16484.4863},{"date":"2022-03-30","close":16465.1035},{"date":"2022-03-31","close":16750.9883},{"date":"2022-04-01","close":16610.4688},{"date":"2022-04-04","close":16625.0059},{"date":"2022-04-05","close":16775.2168},{"date":"2022-04-06","close":16436.0293},{"date":"2022-04-07","close":16387.5723},{"date":"2022-04-08","close":16586.2422},{"date":"2022-04-11","close":16174.3691},{"date":"2022-04-12","close":16184.0615},{"date":"2022-04-13","close":16387.5723},{"date":"2022-04-14","close":16426.3359},{"date":"2022-04-15","close":16271.2793},{"date":"2022-04-18","close":16237.3623},{"date":"2022-04-19","close":16843.0527},{"date":"2022-04-20","close":16818.8262},{"date":"2022-04-21","close":16964.1914},{"date":"2022-04-22","close":16804.2891},{"date":"2022-04-25","close":16261.5898},{"date":"2022-04-26","close":16310.0449},{"date":"2022-04-27","close":16058.0771},{"date":"2022-04-28","close":15926.374},{"date":"2022-04-29","close":16121.4912},{"date":"2022-05-02","close":16055.0},{"date":"2022-05-03","close":16380.0195},{"date":"2022-05-04","close":16301.9736},{"date":"2022-05-06","close":15897.1074},{"date":"2022-05-09","close":15542.0},{"date":"2022-05-10","close":15575.165},{"date":"2022-05-11","close":15984.9102},{"date":"2022-05-12","close":15350.7812},{"date":"2022-05-13","close":15843.4502},{"date":"2022-05-16","close":15892.2295},{"date":"2022-05-17","close":16053.2002},{"date":"2022-05-18","close":16219.0508},{"date":"2022-05-19","close":16370.2646},{"date":"2022-05-20","close":16550.748},{"date":"2022-05-23","close":16609.2812},{"date":"2022-05-24","close":16067.835},{"date":"2022-05-25","close":16033.6895},{"date":"2022-05-26","close":15799.5508},{"date":"2022-05-27","close":15755.6484},{"date":"2022-05-30","close":16043.4453},{"date":"2022-05-31","close":16097.1006},{"date":"2022-06-02","close":16058.0771},{"date":"2022-06-03","close":15926.374},{"date":"2022-06-07","close":15477.6064},{"date":"2022-06-08","close":15423.9502},{"date":"2022-06-09","close":15297.124},{"date":"2022-06-10","close":15184.9316},{"date":"2022-06-13","close":14487.3906},{"date":"2022-06-14","close":14506.9033},{"date":"2022-06-15","close":14165.4502},{"date":"2022-06-16","close":14258.1299},{"date":"2022-06-17","close":14043.501},{"date":"2022-06-20","close":13731.3154},{"date":"2022-06-21","close":13702.0479},{"date":"2022-06-22","close":12999.6289},{"date":"2022-06-23","close":12536.2275},{"date":"2022-06-24","close":13170.3555},{"date":"2022-06-27","close":13448.3965},{"date":"2022-06-28","close":13467.9082},{"date":"2022-06-29","close":13111.8223},{"date":"2022-06-30","close":12599.6406},{"date":"2022-07-01","close":12214.2852},{"date":"2022-07-04","close":12126.4824},{"date":"2022-07-05","close":12628.9082},{"date":"2022-07-06","close":12502.083},{"date":"2022-07-07","close":12619.1523},{"date":"2022-07-08","close":12697.1992},{"date":"2022-07-11","close":12682.5664},{"date":"2022-07-12","close":12131.3613},{"date":"2022-07-13","close":12341.1113},{"date":"2022-07-14","close":12404.5254},{"date":"2022-07-15","close":12472.8145},{"date":"2022-07-18","close":12765.4902},{"date":"2022-07-19","close":12780.124},{"date":"2022-07-20","close":13048.4082},{"date":"2022-07-21","close":13233.7686},{"date":"2022-07-22","close":13145.9678},{"date":"2022-07-25","close":13155.7217},{"date":"2022-07-26","close":13253.2803},{"date":"2022-07-27","close":13282.5479},{"date":"2022-07-28","close":13389.8623},{"date":"2022-07-29","close":13472.7871},{"date":"2022-08-01","close":13599.6113},{"date":"2022-08-02","close":13428.8857},{"date":"2022-08-03","close":13521.5664},{"date":"2022-08-04","close":13648.3916},{"date":"2022-08-05","close":13692.292},{"date":"2022-08-08","close":13570.3447},{"date":"2022-08-09","close":13467.9082},{"date":"2022-08-10","close":13116.6982},{"date":"2022-08-11","close":13326.4492},{"date":"2022-08-12","close":13414.251},{"date":"2022-08-16","close":13624.002},{"date":"2022-08-17","close":13609.3682},{"date":"2022-08-18","close":13672.7812},{"date":"2022-08-19","close":13370.3496},{"date":"2022-08-22","close":12970.3613},{"date":"2022-08-23","close":12765.4902},{"date":"2022-08-24","close":12833.7803},{"date":"2022-08-25","close":13204.501},{"date":"2022-08-26","close":13175.2344},{"date":"2022-08-29","close":12711.832},{"date":"2022-08-30","close":13048.4082},{"date":"2022-08-31","close":13277.6699},{"date":"2022-09-01","close":12931.3389},{"date":"2022-09-02","close":12804.5127},{"date":"2022-09-05","close":12585.0068},{"date":"2022-09-06","close":12667.9316},{"date":"2022-09-07","close":12541.1055},{"date":"2022-09-08","close":12750.8555},{"date":"2022-09-13","close":13214.2568},{"date":"2022-09-14","close":12906.9482},{"date":"2022-09-15","close":12853.292},{"date":"2022-09-16","close":12658.1748},{"date":"2022-09-19","close":12472.8145},{"date":"2022-09-20","close":12550.8613},{"date":"2022-09-21","close":12424.0361},{"date":"2022-09-22","close":12297.21},{"date":"2022-09-23","close":11833.8086},{"date":"2022-09-26","close":11287.4834},{"date":"2022-09-27","close":11355.7744},{"date":"2022-09-28","close":10950.9082},{"date":"2022-09-29","close":10838.7158},{"date":"2022-09-30","close":10721.6455},{"date":"2022-10-04","close":11233.8262},{"date":"2022-10-05","close":11043.5869},{"date":"2022-10-06","close":11624.0576},{"date":"2022-10-07","close":11575.2803},{"date":"2022-10-11","close":11194.8027},{"date":"2022-10-12","close":11282.6064},{"date":"2022-10-13","close":11067.9775},{"date":"2022-10-14","close":11458.209},{"date":"2022-10-17","close":11238.7041},{"date":"2022-10-18","close":11658.2041},{"date":"2022-10-19","close":11589.9121},{"date":"2022-10-20","close":11311.8721},{"date":"2022-10-21","close":11287.4834},{"date":"2022-10-24","close":11672.8369},{"date":"2022-10-25","close":11741.1289},{"date":"2022-10-26","close":11653.3262},{"date":"2022-10-27","close":11789.9062},{"date":"2022-10-28","close":11565.5244},{"date":"2022-10-31","close":11755.7617},{"date":"2022-11-01","close":11887.4658},{"date":"2022-11-02","close":11599.6689},{"date":"2022-11-03","close":11585.0352},{"date":"2022-11-04","close":11521.623},{"date":"2022-11-07","close":11726.4951},{"date":"2022-11-08","close":12024.0479},{"date":"2022-11-09","close":12092.3389},{"date":"2022-11-10","close":11897.2217},{"date":"2022-11-11","close":12541.1055},{"date":"2022-11-14","close":12389.8906},{"date":"2022-11-15","close":12858.1699},{"date":"2022-11-16","close":12926.46},{"date":"2022-11-17","close":12780.124},{"date":"2022-11-18","close":12677.6865},{"date":"2022-11-21","close":12433.792},{"date":"2022-11-22","close":12106.9717},{"date":"2022-11-23","close":12365.501},{"date":"2022-11-24","close":12682.5664},{"date":"2022-11-25","close":12594.7627},{"date":"2022-11-28","close":12345.9893},{"date":"2022-11-29","close":12492.3262},{"date":"2022-11-30","close":12502.083},{"date":"2022-12-01","close":12760.6113},{"date":"2022-12-02","close":12536.2275},{"date":"2022-12-05","close":12424.0361},{"date":"2022-12-06","close":12160.6279},{"date":"2022-12-07","close":12238.6768},{"date":"2022-12-08","close":12092.3389},{"date":"2022-12-09","close":12121.6055},{"date":"2022-12-12","close":11906.9785},{"date":"2022-12-13","close":11785.0303},{"date":"2022-12-14","close":12243.5527},{"date":"2022-12-15","close":12087.46},{"date":"2022-12-16","close":11936.2441},{"date":"2022-12-19","close":11887.4658},{"date":"2022-12-20","close":11633.8145},{"date":"2022-12-21","close":11580.1572},{"date":"2022-12-22","close":11902.0996},{"date":"2022-12-23","close":11419.1865},{"date":"2022-12-26","close":11628.9365},{"date":"2022-12-27","close":11746.0059},{"date":"2022-12-28","close":11414.3086},{"date":"2022-12-29","close":11165.5352},{"date":"2023-01-02","close":11097.2441},{"date":"2023-01-03","close":11233.8262},{"date":"2023-01-04","close":11502.1113},{"date":"2023-01-05","close":11321.6289},{"date":"2023-01-06","close":11555.7686},{"date":"2023-01-09","close":11741.1289},{"date":"2023-01-10","close":11658.2041},{"date":"2023-01-11","close":11877.71},{"date":"2023-01-12","close":11877.71},{"date":"2023-01-13","close":11814.2979},{"date":"2023-01-16","close":11887.4658},{"date":"2023-01-17","close":11731.373},{"date":"2023-01-18","close":11814.2979},{"date":"2023-01-19","close":11799.6631},{"date":"2023-01-20","close":11877.71},{"date":"2023-01-25","close":12414.2793},{"date":"2023-01-26","close":12682.5664},{"date":"2023-01-27","close":12604.5186},{"date":"2023-01-30","close":12531.3496},{"date":"2023-01-31","close":12511.8379},{"date":"2023-02-01","close":12648.4209},{"date":"2023-02-02","close":12960.6064},{"date":"2023-02-03","close":12882.5596},{"date":"2023-02-06","close":12755.7344},{"date":"2023-02-07","close":13121.5762},{"date":"2023-02-08","close":13272.792},{"date":"2023-02-09","close":13458.1533},{"date":"2023-02-10","close":13253.2803},{"date":"2023-02-13","close":13204.501},{"date":"2023-02-14","close":13467.9082},{"date":"2023-02-15","close":13263.0361},{"date":"2023-02-16","close":13633.7568},{"date":"2023-02-17","close":13228.8916},{"date":"2023-02-20","close":13384.9844},{"date":"2023-02-21","close":13521.5664},{"date":"2023-02-22","close":13033.7744},{"date":"2023-02-23","close":13111.8223},{"date":"2023-02-24","close":13028.8975},{"date":"2023-02-27","close":13053.2861},{"date":"2023-02-28","close":13404.4951},{"date":"2023-03-02","close":13165.4785},{"date":"2023-03-03","close":13331.3271},{"date":"2023-03-06","close":13467.9082},{"date":"2023-03-07","close":13238.6465},{"date":"2023-03-08","close":13038.6523},{"date":"2023-03-09","close":12897.1934},{"date":"2023-03-10","close":12624.0293},{"date":"2023-03-13","close":12628.9082},{"date":"2023-03-14","close":12145.9961},{"date":"2023-03-15","close":12302.0889},{"date":"2023-03-16","close":12604.5186},{"date":"2023-03-17","close":12906.9482},{"date":"2023-03-20","close":12931.3389},{"date":"2023-03-21","close":12828.9033},{"date":"2023-03-22","close":13116.6982},{"date":"2023-03-23","close":13233.7686},{"date":"2023-03-24","close":13853.2637},{"date":"2023-03-27","close":14253.252},{"date":"2023-03-28","close":14443.4893},{"date":"2023-03-29","close":14575.1934},{"date":"2023-03-30","close":14902.0137},{"date":"2023-03-31","close":14999.5723},{"date":"2023-04-03","close":15082.4971},{"date":"2023-04-04","close":14731.2871},{"date":"2023-04-05","close":15004.4502},{"date":"2023-04-06","close":14687.3848},{"date":"2023-04-07","close":15116.6416},{"date":"2023-04-10","close":15102.0078},{"date":"2023-04-11","close":15302.0039},{"date":"2023-04-12","close":14916.6475},{"date":"2023-04-13","close":14906.8916},{"date":"2023-04-14","close":15087.375},{"date":"2023-04-17","close":15121.5205},{"date":"2023-04-18","close":15023.9619},{"date":"2023-04-19","close":15228.834},{"date":"2023-04-20","close":14565.4385},{"date":"2023-04-21","close":14536.1709},{"date":"2023-04-24","close":14102.0381},{"date":"2023-04-25","close":13809.3633},{"date":"2023-04-26","close":13745.9492},{"date":"2023-04-27","close":13996.501},{"date":"2023-04-28","close":13731.2109},{"date":"2023-05-02","close":13819.6416},{"date":"2023-05-03","close":13691.9092},{"date":"2023-05-04","close":13544.5254},{"date":"2023-05-08","close":13682.084},{"date":"2023-05-09","close":13416.793},{"date":"2023-05-10","close":13338.1885},{"date":"2023-05-11","close":13141.6777},{"date":"2023-05-12","close":13235.0205},{"date":"2023-05-15","close":13107.2891},{"date":"2023-05-16","close":13200.6318},{"date":"2023-05-17","close":13416.793},{"date":"2023-05-18","close":13580.0},{"date":"2023-05-19","close":13912.9844},{"date":"2023-05-22","close":13996.501},{"date":"2023-05-23","close":14202.8389},{"date":"2023-05-24","close":14067.0},{"date":"2023-05-25","close":13952.2861},{"date":"2023-05-26","close":13962.1113},{"date":"2023-05-30","close":14369.873},{"date":"2023-05-31","close":14463.2148},{"date":"2023-06-01","close":14473.04},{"date":"2023-06-02","close":14453.3896},{"date":"2023-06-05","close":14428.8252},{"date":"2023-06-07","close":14586.0342},{"date":"2023-06-08","close":14507.4297},{"date":"2023-06-09","close":14812.0215},{"date":"2023-06-12","close":14915.1914},{"date":"2023-06-13","close":15038.0107},{"date":"2023-06-14","close":14571.2959},{"date":"2023-06-15","close":14836.5859},{"date":"2023-06-16","close":14920.1025},{"date":"2023-06-19","close":14807.1094},{"date":"2023-06-20","close":14856.2373},{"date":"2023-06-21","close":14546.7314},{"date":"2023-06-22","close":14576.21},{"date":"2023-06-23","close":14708.8535},{"date":"2023-06-26","close":14831.6729},{"date":"2023-06-27","close":14851.3242},{"date":"2023-06-28","close":14762.8945},{"date":"2023-06-29","close":14851.3242},{"date":"2023-06-30","close":14861.1504},{"date":"2023-07-03","close":15084.0},{"date":"2023-07-04","close":15094.0},{"date":"2023-07-05","close":14942.0},{"date":"2023-07-06","close":14436.0},{"date":"2023-07-07","close":14163.5352},{"date":"2023-07-10","close":13932.6348},{"date":"2023-07-11","close":14352.0},{"date":"2023-07-12","close":14528.0},{"date":"2023-07-13","close":14759.0},{"date":"2023-07-14","close":15165.7422},{"date":"2023-07-17","close":15337.6895},{"date":"2023-07-18","close":15610.0},{"date":"2023-07-19","close":15878.0947},{"date":"2023-07-20","close":16045.1289},{"date":"2023-07-21","close":15686.4961},{"date":"2023-07-24","close":15858.4443},{"date":"2023-07-25","close":15905.0},{"date":"2023-07-26","close":15244.3477},{"date":"2023-07-27","close":15576.0},{"date":"2023-07-28","close":15824.0547},{"date":"2023-07-31","close":16210.0},{"date":"2023-08-01","close":16190.0},{"date":"2023-08-02","close":15463.0},{"date":"2023-08-03","close":15602.9795},{"date":"2023-08-04","close":15431.0322},{"date":"2023-08-07","close":15033.0967},{"date":"2023-08-08","close":14934.8418},{"date":"2023-08-09","close":15155.917},{"date":"2023-08-10","close":14831.6729},{"date":"2023-08-11","close":14836.5859},{"date":"2023-08-14","close":14635.1621},{"date":"2023-08-16","close":14595.8604},{"date":"2023-08-17","close":14988.8828},{"date":"2023-08-18","close":14836.5859},{"date":"2023-08-21","close":15038.0107},{"date":"2023-08-22","close":14925.0156},{"date":"2023-08-23","close":14807.1094},{"date":"2023-08-24","close":15214.8691},{"date":"2023-08-25","close":14974.1436},{"date":"2023-08-28","close":15313.125},{"date":"2023-08-29","close":15445.7705},{"date":"2023-08-30","close":15578.416},{"date":"2023-08-31","close":15730.7119},{"date":"2023-09-01","close":16015.6523},{"date":"2023-09-04","close":16153.2109},{"date":"2023-09-05","close":16094.2559},{"date":"2023-09-06","close":15907.5713},{"date":"2023-09-07","close":15715.9727},{"date":"2023-09-08","close":15440.8574},{"date":"2023-09-11","close":15426.1182},{"date":"2023-09-12","close":15460.5078},{"date":"2023-09-13","close":15052.748},{"date":"2023-09-14","close":15568.5898},{"date":"2023-09-15","close":15755.2744},{"date":"2023-09-18","close":15308.2129},{"date":"2023-09-19","close":15170.6543},{"date":"2023-09-20","close":15077.3125},{"date":"2023-09-21","close":14600.7725},{"date":"2023-09-22","close":14674.4639},{"date":"2023-09-25","close":14581.1221},{"date":"2023-09-26","close":14399.3486},{"date":"2023-09-27","close":14546.7314},{"date":"2023-10-04","close":14129.1465},{"date":"2023-10-05","close":14143.8838},{"date":"2023-10-06","close":14320.7451},{"date":"2023-10-10","close":14050.541},{"date":"2023-10-11","close":14492.6914},{"date":"2023-10-12","close":14792.3701},{"date":"2023-10-13","close":14841.499},{"date":"2023-10-16","close":14600.7725},{"date":"2023-10-17","close":14895.5391},{"date":"2023-10-18","close":14767.8066},{"date":"2023-10-19","close":14251.9648},{"date":"2023-10-20","close":13962.1113},{"date":"2023-10-23","close":13917.8965},{"date":"2023-10-24","close":14084.9307},{"date":"2023-10-25","close":14168.4482},{"date":"2023-10-26","close":13500.3105},{"date":"2023-10-27","close":13529.7871},{"date":"2023-10-30","close":13686.9961},{"date":"2023-10-31","close":13063.0732},{"date":"2023-11-01","close":13146.5908},{"date":"2023-11-02","close":14099.6689},{"date":"2023-11-03","close":14168.4482},{"date":"2023-11-06","close":15588.2402},{"date":"2023-11-07","close":15047.835},{"date":"2023-11-08","close":14905.3652},{"date":"2023-11-09","close":14743.2441},{"date":"2023-11-10","close":14767.8066},{"date":"2023-11-13","close":14468.1279},{"date":"2023-11-14","close":14708.8535},{"date":"2023-11-15","close":15067.4863},{"date":"2023-11-16","close":15146.0908},{"date":"2023-11-17","close":15116.6152},{"date":"2023-11-20","close":15106.7891},{"date":"2023-11-21","close":15160.8291},{"date":"2023-11-22","close":15170.6543},{"date":"2023-11-23","close":15023.2715},{"date":"2023-11-24","close":15013.4453},{"date":"2023-11-27","close":15121.5273},{"date":"2023-11-28","close":15332.7764},{"date":"2023-11-29","close":15470.334},{"date":"2023-11-30","close":15706.1475},{"date":"2023-12-01","close":15760.1875},{"date":"2023-12-04","close":15406.4678},{"date":"2023-12-05","close":14969.2305},{"date":"2023-12-06","close":15239.4336},{"date":"2023-12-07","close":14959.4043},{"date":"2023-12-08","close":15327.8643},{"date":"2023-12-11","close":15372.0791},{"date":"2023-12-12","close":15563.6768},{"date":"2023-12-13","close":15416.2939},{"date":"2023-12-14","close":15843.7051},{"date":"2023-12-15","close":15593.1533},{"date":"2023-12-18","close":15809.3154},{"date":"2023-12-19","close":15725.7988},{"date":"2023-12-20","close":15907.5713},{"date":"2023-12-21","close":16123.7344},{"date":"2023-12-22","close":16035.3037},{"date":"2023-12-26","close":16045.1289},{"date":"2023-12-27","close":16403.7637},{"date":"2023-12-28","close":16526.582},{"date":"2024-01-02","close":16895.0391},{"date":"2024-01-03","close":16600.2734},{"date":"2024-01-04","close":16713.2676},{"date":"2024-01-05","close":16728.0039},{"date":"2024-01-08","close":16703.4414},{"date":"2024-01-09","close":16703.4414},{"date":"2024-01-10","close":16560.9707},{"date":"2024-01-11","close":16634.6641},{"date":"2024-01-12","close":16197.4258},{"date":"2024-01-15","close":16079.5195},{"date":"2024-01-16","close":16207.251},{"date":"2024-01-17","close":16040.2158},{"date":"2024-01-18","close":16057.0},{"date":"2024-01-19","close":16673.9648},{"date":"2024-01-22","close":16924.5176},{"date":"2024-01-23","close":16791.8711},{"date":"2024-01-24","close":16811.5234},{"date":"2024-01-25","close":16536.4062},{"date":"2024-01-26","close":16236.7275},{"date":"2024-01-29","close":15848.6182},{"date":"2024-01-30","close":15789.665},{"date":"2024-01-31","close":15263.998},{"date":"2024-02-01","close":14934.8418},{"date":"2024-02-02","close":15234.5205},{"date":"2024-02-05","close":14949.5801},{"date":"2024-02-06","close":15047.835},{"date":"2024-02-07","close":14826.7607},{"date":"2024-02-08","close":15116.6152},{"date":"2024-02-13","close":15755.2744},{"date":"2024-02-14","close":15902.6582},{"date":"2024-02-15","close":16035.3037},{"date":"2024-02-16","close":15725.7988},{"date":"2024-02-19","close":15588.2402},{"date":"2024-02-20","close":15666.8457},{"date":"2024-02-21","close":15642.2812},{"date":"2024-02-22","close":15868.2695},{"date":"2024-02-23","close":15770.0137},{"date":"2024-02-26","close":15661.9326},{"date":"2024-02-27","close":15308.2129},{"date":"2024-02-28","close":15647.1943},{"date":"2024-02-29","close":15691.4092},{"date":"2024-03-04","close":16197.4258},{"date":"2024-03-05","close":16035.3037},{"date":"2024-03-06","close":16177.7734},{"date":"2024-03-07","close":16015.6523},{"date":"2024-03-08","close":16226.9023},{"date":"2024-03-11","close":16192.5127},{"date":"2024-03-12","close":16467.6289},{"date":"2024-03-13","close":16359.5459},{"date":"2024-03-14","close":16089.3438},{"date":"2024-03-15","close":16084.4316},{"date":"2024-03-18","close":16226.9023},{"date":"2024-03-19","close":16113.9092},{"date":"2024-03-20","close":16334.9844},{"date":"2024-03-21","close":16619.9219},{"date":"2024-03-22","close":16477.4551},{"date":"2024-03-25","close":16379.1992},{"date":"2024-03-26","close":16349.7207},{"date":"2024-03-27","close":16644.4883},{"date":"2024-03-28","close":16811.5234},{"date":"2024-03-29","close":17175.0664},{"date":"2024-04-01","close":17150.5039},{"date":"2024-04-02","close":17057.1621},{"date":"2024-04-03","close":16772.2188},{"date":"2024-04-04","close":17258.5859},{"date":"2024-04-05","close":17165.2422},{"date":"2024-04-08","close":16821.3477},{"date":"2024-04-09","close":16713.2676},{"date":"2024-04-11","close":16963.8184},{"date":"2024-04-12","close":17032.5957},{"date":"2024-04-15","close":17234.0195},{"date":"2024-04-16","close":16526.582},{"date":"2024-04-17","close":16683.7891},{"date":"2024-04-18","close":16973.6445},{"date":"2024-04-19","close":16457.8027},{"date":"2024-04-22","close":16079.5195},{"date":"2024-04-23","close":15897.7461},{"date":"2024-04-24","close":16511.8438},{"date":"2024-04-25","close":16330.0703},{"date":"2024-04-26","close":16492.1914},{"date":"2024-04-29","close":16643.1328},{"date":"2024-04-30","close":16534.6133},{"date":"2024-05-02","close":16628.3359},{"date":"2024-05-03","close":16677.6621},{"date":"2024-05-07","close":17062.418},{"date":"2024-05-08","close":17067.3516},{"date":"2024-05-09","close":16889.7715},{"date":"2024-05-10","close":16889.7715},{"date":"2024-05-13","close":16317.5713},{"date":"2024-05-14","close":16574.0742},{"date":"2024-05-16","close":16657.9336},{"date":"2024-05-17","close":16539.5449},{"date":"2024-05-20","close":16445.8242},{"date":"2024-05-21","close":16682.5957},{"date":"2024-05-22","close":16791.1172},{"date":"2024-05-23","close":16820.7129},{"date":"2024-05-24","close":16317.5713},{"date":"2024-05-27","close":16697.3945},{"date":"2024-05-28","close":16840.4434},{"date":"2024-05-29","close":16549.4121},{"date":"2024-05-30","close":16475.4199},{"date":"2024-05-31","close":16465.5527},{"date":"2024-06-03","close":16435.959},{"date":"2024-06-04","close":16273.1768},{"date":"2024-06-05","close":16322.5049},{"date":"2024-06-07","close":16475.4199},{"date":"2024-06-10","close":16495.1504},{"date":"2024-06-11","close":16495.1504},{"date":"2024-06-12","close":16643.1328},{"date":"2024-06-13","close":16569.1426},{"date":"2024-06-14","close":16371.832},{"date":"2024-06-17","close":16455.6895},{"date":"2024-06-18","close":16638.2012},{"date":"2024-06-19","close":16741.7891},{"date":"2024-06-20","close":16574.0742},{"date":"2024-06-21","close":16179.4551},{"date":"2024-06-24","close":16001.875},{"date":"2024-06-25","close":16006.8076},{"date":"2024-06-26","close":16268.2441},{"date":"2024-06-27","close":16283.043},{"date":"2024-06-28","close":16485.2852},{"date":"2024-07-01","close":16465.5527},{"date":"2024-07-02","close":16189.3203},{"date":"2024-07-03","close":16095.5977},{"date":"2024-07-04","close":16598.7383},{"date":"2024-07-05","close":16258.3789},{"date":"2024-07-08","close":16431.0234},{"date":"2024-07-09","close":16603.6719},{"date":"2024-07-10","close":16455.6895},{"date":"2024-07-11","close":16544.4805},{"date":"2024-07-12","close":16209.0518},{"date":"2024-07-15","close":16233.7148},{"date":"2024-07-16","close":16159.7227},{"date":"2024-07-17","close":15375.4141},{"date":"2024-07-18","close":15099.1807},{"date":"2024-07-19","close":15232.3643},{"date":"2024-07-22","close":14640.4336},{"date":"2024-07-23","close":14536.8447},{"date":"2024-07-24","close":14640.4336},{"date":"2024-07-25","close":14166.8887},{"date":"2024-07-26","close":14161.9551},{"date":"2024-07-29","close":14344.4678},{"date":"2024-07-30","close":13930.1152},{"date":"2024-07-31","close":14383.9297},{"date":"2024-08-01","close":14467.7871},{"date":"2024-08-02","close":13505.8984},{"date":"2024-08-05","close":11804.0957},{"date":"2024-08-06","close":12622.9346},{"date":"2024-08-07","close":12785.7148},{"date":"2024-08-08","close":12706.791},{"date":"2024-08-09","close":13042.2188},{"date":"2024-08-12","close":13303.6543},{"date":"2024-08-13","close":13259.2607},{"date":"2024-08-14","close":13678.5449},{"date":"2024-08-16","close":13905.4521},{"date":"2024-08-19","close":13663.7471},{"date":"2024-08-20","close":13885.7207},{"date":"2024-08-21","close":13772.2666},{"date":"2024-08-22","close":13545.3604},{"date":"2024-08-23","close":13456.5703},{"date":"2024-08-26","close":13106.3447},{"date":"2024-08-27","close":12947.0},{"date":"2024-08-28","close":13175.4033},{"date":"2024-08-29","close":12854.7734},{"date":"2024-08-30","close":12918.9004},{"date":"2024-09-02","close":12726.5215},{"date":"2024-09-03","close":12524.2783},{"date":"2024-09-04","close":11813.9609},{"date":"2024-09-05","close":11690.6426},{"date":"2024-09-06","close":11315.7529},{"date":"2024-09-09","close":11444.0049},{"date":"2024-09-10","close":11281.2236},{"date":"2024-09-11","close":11305.8867},{"date":"2024-09-12","close":11922.4814},{"date":"2024-09-13","close":11651.1807},{"date":"2024-09-19","close":11739.9697},{"date":"2024-09-20","close":11784.3652},{"date":"2024-09-23","close":12065.5322},{"date":"2024-09-24","close":12376.2969},{"date":"2024-09-25","close":12460.1533},{"date":"2024-09-26","close":12909.0342},{"date":"2024-09-27","close":12839.9756},{"date":"2024-09-30","close":12598.2695},{"date":"2024-10-02","close":12583.4727},{"date":"2024-10-04","close":12711.7246},{"date":"2024-10-07","close":13007.6895},{"date":"2024-10-08","close":12854.7734},{"date":"2024-10-10","close":12741.3203},{"date":"2024-10-11","close":12830.1104},{"date":"2024-10-14","close":13012.6221},{"date":"2024-10-15","close":12928.7646},{"date":"2024-10-16","close":12672.2617},{"date":"2024-10-17","close":12578.5391},{"date":"2024-10-18","close":12262.8418},{"date":"2024-10-21","close":12317.1025},{"date":"2024-10-22","close":12016.2041},{"date":"2024-10-23","close":12470.0186},{"date":"2024-10-24","close":12267.7754},{"date":"2024-10-25","close":12100.0615},{"date":"2024-10-28","close":12272.708},{"date":"2024-10-29","close":12060.5996},{"date":"2024-10-30","close":12188.0},{"date":"2024-10-31","close":12489.75},{"date":"2024-11-01","close":12326.9688},{"date":"2024-11-04","close":12637.7324},{"date":"2024-11-05","close":12518.0},{"date":"2024-11-06","close":12277.6406},{"date":"2024-11-07","close":12193.7842},{"date":"2024-11-08","close":12174.0527},{"date":"2024-11-11","close":11680.7764},{"date":"2024-11-12","close":11310.8193},{"date":"2024-11-13","close":11064.1816},{"date":"2024-11-14","close":10837.2744},{"date":"2024-11-15","close":11098.7109},{"date":"2024-11-18","close":10797.8125},{"date":"2024-11-19","close":10886.6025},{"date":"2024-11-20","close":10871.8037},{"date":"2024-11-21","close":10827.4102},{"date":"2024-11-22","close":11024.7197},{"date":"2024-11-25","close":11305.8867},{"date":"2024-11-26","close":11296.0215},{"date":"2024-11-27","close":11039.5176},{"date":"2024-11-28","close":11054.3164},{"date":"2024-11-29","close":10797.8125},{"date":"2024-12-02","close":10610.3682},{"date":"2024-12-03","close":10852.0732},{"date":"2024-12-04","close":10649.8301},{"date":"2024-12-05","close":10960.5938},{"date":"2024-12-06","close":10847.1406},{"date":"2024-12-09","close":10348.9316},{"date":"2024-12-10","close":10531.4443},{"date":"2024-12-11","close":10654.7627},{"date":"2024-12-12","close":11049.3828},{"date":"2024-12-13","close":11088.8457},{"date":"2024-12-16","close":11148.0391},{"date":"2024-12-17","close":11340.416},{"date":"2024-12-18","close":11468.668},{"date":"2024-12-19","close":11138.1729},{"date":"2024-12-20","close":10842.207},{"date":"2024-12-23","close":11300.9541},{"date":"2024-12-24","close":11231.8955},{"date":"2024-12-26","close":11054.3164},{"date":"2024-12-27","close":11108.5771},{"date":"2024-12-30","close":11172.7021},{"date":"2025-01-02","close":11404.542},{"date":"2025-01-03","close":11887.9521},{"date":"2025-01-06","close":12203.6494},{"date":"2025-01-07","close":11976.7422},{"date":"2025-01-08","close":12391.0938},{"date":"2025-01-09","close":12326.9688},{"date":"2025-01-10","close":12248.0449},{"date":"2025-01-13","close":12001.4062},{"date":"2025-01-14","close":12164.1875},{"date":"2025-01-15","close":12287.5068},{"date":"2025-01-16","close":12410.8252},{"date":"2025-01-17","close":12632.7988},{"date":"2025-01-20","close":12805.4463},{"date":"2025-01-21","close":12948.4961},{"date":"2025-01-22","close":13101.4111},{"date":"2025-01-23","close":12879.4385},{"date":"2025-01-24","close":13037.2861},{"date":"2025-01-31","close":12627.8672},{"date":"2025-02-03","close":12035.9355},{"date":"2025-02-04","close":12218.4473},{"date":"2025-02-05","close":12405.8926},{"date":"2025-02-06","close":12795.5811},{"date":"2025-02-07","close":13052.084},{"date":"2025-02-10","close":13451.6377},{"date":"2025-02-11","close":13392.4443},{"date":"2025-02-12","close":13357.915},{"date":"2025-02-13","close":13589.7559},{"date":"2025-02-14","close":13604.5527},{"date":"2025-02-17","close":13836.3936},{"date":"2025-02-18","close":13895.5859},{"date":"2025-02-19","close":14147.1562},{"date":"2025-02-20","close":13801.8643},{"date":"2025-02-21","close":13836.3936},{"date":"2025-02-24","close":13713.0742},{"date":"2025-02-25","close":13604.5527},{"date":"2025-02-26","close":13609.4863},{"date":"2025-02-27","close":13417.1084},{"date":"2025-02-28","close":12835.043},{"date":"2025-03-04","close":12593.3369},{"date":"2025-03-05","close":12711.7246},{"date":"2025-03-06","close":12282.5742},{"date":"2025-03-07","close":12415.7588},{"date":"2025-03-10","close":12248.0449},{"date":"2025-03-11","close":12233.2461},{"date":"2025-03-12","close":12800.5127},{"date":"2025-03-13","close":12608.1357},{"date":"2025-03-14","close":12983.0254},{"date":"2025-03-17","close":13209.9326},{"date":"2025-03-18","close":13170.4707},{"date":"2025-03-19","close":13224.7305},{"date":"2025-03-20","close":13229.6631},{"date":"2025-03-21","close":13471.3682},{"date":"2025-03-24","close":13343.1172},{"date":"2025-03-25","close":12953.4287},{"date":"2025-03-26","close":12973.1602},{"date":"2025-03-27","close":12726.5215},{"date":"2025-03-28","close":12307.2373},{"date":"2025-03-31","close":11823.8271},{"date":"2025-04-01","close":12085.2637},{"date":"2025-04-02","close":11937.2803},{"date":"2025-04-03","close":11853.4238},{"date":"2025-04-04","close":11577.1895},{"date":"2025-04-07","close":10901.4004},{"date":"2025-04-08","close":10812.6113},{"date":"2025-04-09","close":10546.2412},{"date":"2025-04-10","close":11266.4248},{"date":"2025-04-11","close":11325.6182},{"date":"2025-04-14","close":11522.9287},{"date":"2025-04-15","close":11705.4414},{"date":"2025-04-16","close":11360.1475},{"date":"2025-04-17","close":11557.458},{"date":"2025-04-18","close":11646.2471},{"date":"2025-04-21","close":11665.9785},{"date":"2025-04-22","close":11478.5332},{"date":"2025-04-23","close":11897.8184},{"date":"2025-04-24","close":11818.8945},{"date":"2025-04-25","close":12016.2041},{"date":"2025-04-28","close":11661.0459},{"date":"2025-04-29","close":11771.0088},{"date":"2025-04-30","close":11506.0986},{"date":"2025-05-02","close":11756.0137},{"date":"2025-05-07","close":11815.9932},{"date":"2025-05-08","close":12020.9238},{"date":"2025-05-09","close":11805.9971},{"date":"2025-05-12","close":12100.8965},{"date":"2025-05-13","close":12250.8457},{"date":"2025-05-14","close":12400.7949},{"date":"2025-05-15","close":12095.8984},{"date":"2025-05-16","close":12040.917},{"date":"2025-05-19","close":11651.0488},{"date":"2025-05-20","close":11651.0488},{"date":"2025-05-21","close":11820.9912},{"date":"2025-05-22","close":11561.0801},{"date":"2025-05-23","close":11581.0732},{"date":"2025-05-26","close":11845.9834},{"date":"2025-05-27","close":11796.0},{"date":"2025-05-28","close":11915.959},{"date":"2025-05-29","close":12045.915},{"date":"2025-05-30","close":11995.9326},{"date":"2025-06-02","close":12025.9219},{"date":"2025-06-04","close":12310.8252},{"date":"2025-06-05","close":12670.7031},{"date":"2025-06-09","close":12810.6562},{"date":"2025-06-10","close":12720.6865},{"date":"2025-06-11","close":13290.4932},{"date":"2025-06-12","close":13320.4834},{"date":"2025-06-13","close":13035.5801},{"date":"2025-06-16","close":13100.5576},{"date":"2025-06-17","close":13250.5068},{"date":"2025-06-18","close":13420.4492},{"date":"2025-06-19","close":13395.458},{"date":"2025-06-20","close":13590.3916},{"date":"2025-06-23","close":13310.4863},{"date":"2025-06-24","close":13590.3916},{"date":"2025-06-25","close":13715.3496},{"date":"2025-06-26","close":13605.3867},{"date":"2025-06-27","close":13495.4238},{"date":"2025-06-30","close":13490.4258},{"date":"2025-07-01","close":13420.4492},{"date":"2025-07-02","close":13195.5254},{"date":"2025-07-03","close":13685.3594},{"date":"2025-07-04","close":13445.4404},{"date":"2025-07-07","close":13345.4746},{"date":"2025-07-08","close":13315.4854},{"date":"2025-07-09","close":13270.5},{"date":"2025-07-10","close":13355.4717},{"date":"2025-07-11","close":13455.4375},{"date":"2025-07-14","close":13360.4697},{"date":"2025-07-15","close":13675.3633},{"date":"2025-07-16","close":13745.3389},{"date":"2025-07-17","close":13700.3545},{"date":"2025-07-18","close":13650.3711},{"date":"2025-07-21","close":13620.3818},{"date":"2025-07-22","close":13300.4902},{"date":"2025-07-23","close":13250.5068},{"date":"2025-07-24","close":13150.541},{"date":"2025-07-25","close":13110.5547},{"date":"2025-07-28","close":13540.4082},{"date":"2025-07-29","close":13485.4277},{"date":"2025-07-30","close":13605.3867},{"date":"2025-07-31","close":13505.4209},{"date":"2025-08-01","close":12895.627},{"date":"2025-08-04","close":13005.5898},{"date":"2025-08-05","close":13145.543},{"date":"2025-08-06","close":13165.5361},{"date":"2025-08-07","close":13345.4746},{"date":"2025-08-08","close":13555.4033},{"date":"2025-08-11","close":13590.3916},{"date":"2025-08-12","close":13390.46},{"date":"2025-08-13","close":13725.3457},{"date":"2025-08-14","close":13695.3564},{"date":"2025-08-18","close":13270.5},{"date":"2025-08-19","close":13210.5205},{"date":"2025-08-20","close":12900.626},{"date":"2025-08-21","close":12820.6523},{"date":"2025-08-22","close":12950.6084},{"date":"2025-08-25","close":13265.502},{"date":"2025-08-26","close":13350.4727},{"date":"2025-08-27","close":13375.4648},{"date":"2025-08-28","close":13375.4648},{"date":"2025-08-29","close":13475.4307},{"date":"2025-09-01","close":13010.5879},{"date":"2025-09-02","close":12990.5947},{"date":"2025-09-03","close":13110.5547},{"date":"2025-09-04","close":13315.4854},{"date":"2025-09-05","close":13425.4473},{"date":"2025-09-08","close":13805.3184},{"date":"2025-09-09","close":14145.2031},{"date":"2025-09-10","close":14305.1494},{"date":"2025-09-11","close":14290.1543},{"date":"2025-09-12","close":14660.0293},{"date":"2025-09-15","close":14964.9258},{"date":"2025-09-16","close":15234.834},{"date":"2025-09-17","close":15014.9082},{"date":"2025-09-18","close":15539.7305},{"date":"2025-09-19","close":15674.6846},{"date":"2025-09-22","close":15994.5762},{"date":"2025-09-23","close":16159.5205},{"date":"2025-09-24","close":16219.5},{"date":"2025-09-25","close":15929.5986},{"date":"2025-09-26","close":15604.709},{"date":"2025-09-29","close":15859.6221},{"date":"2025-09-30","close":15779.6494},{"date":"2025-10-01","close":16094.543},{"date":"2025-10-02","close":16599.3711},{"date":"2025-10-10","close":16939.2559},{"date":"2025-10-13","close":16979.2422},{"date":"2025-10-14","close":16434.4277},{"date":"2025-10-15","close":16969.2461},{"date":"2025-10-16","close":17029.2266},{"date":"2025-10-17","close":16669.3477},{"date":"2025-10-20","close":16974.2441},{"date":"2025-10-21","close":16814.2988},{"date":"2025-10-22","close":16874.2773},{"date":"2025-10-23","close":16799.3027},{"date":"2025-10-24","close":17139.1875},{"date":"2025-10-27","close":17294.1367},{"date":"2025-10-28","close":17044.2207},{"date":"2025-10-29","close":17509.0625},{"date":"2025-10-30","close":17299.1348},{"date":"2025-10-31","close":17374.1094},{"date":"2025-11-03","close":17499.0664},{"date":"2025-11-04","close":17988.9004},{"date":"2025-11-05","close":17239.1543},{"date":"2025-11-06","close":17614.0273},{"date":"2025-11-07","close":16929.2598},{"date":"2025-11-10","close":16924.2617},{"date":"2025-11-11","close":17104.2012},{"date":"2025-11-12","close":17109.1992},{"date":"2025-11-13","close":17194.1699},{"date":"2025-11-14","close":16399.4395},{"date":"2025-11-17","close":16749.3203},{"date":"2025-11-18","close":16109.5371},{"date":"2025-11-19","close":15904.6074},{"date":"2025-11-20","close":16054.5557},{"date":"2025-11-21","close":15049.8965},{"date":"2025-11-24","close":15304.8105},{"date":"2025-11-25","close":15534.7324},{"date":"2025-11-26","close":15839.6289},{"date":"2025-11-27","close":15949.5918},{"date":"2025-11-28","close":16389.4434},{"date":"2025-12-01","close":16794.3047},{"date":"2025-12-02","close":16899.2695},{"date":"2025-12-03","close":17074.2109},{"date":"2025-12-04","close":16694.3398},{"date":"2025-12-05","close":16909.2656},{"date":"2025-12-08","close":16879.2773},{"date":"2025-12-09","close":16664.3496},{"date":"2025-12-10","close":16654.3535},{"date":"2025-12-11","close":16569.3809},{"date":"2025-12-12","close":16599.3711},{"date":"2025-12-15","close":16474.4141},{"date":"2025-12-16","close":15824.6338},{"date":"2025-12-17","close":16064.5527},{"date":"2025-12-18","close":15784.6475},{"date":"2025-12-19","close":15819.6357},{"date":"2025-12-22","close":16479.4121},{"date":"2025-12-23","close":16364.4512},{"date":"2025-12-24","close":16179.5137},{"date":"2025-12-26","close":16419.4316},{"date":"2025-12-29","close":16489.4082},{"date":"2025-12-30","close":16549.3887},{"date":"2026-01-02","close":17534.0547},{"date":"2026-01-05","close":17818.957},{"date":"2026-01-06","close":18078.8691},{"date":"2026-01-07","close":17404.0977},{"date":"2026-01-08","close":17229.1582},{"date":"2026-01-09","close":16994.2383},{"date":"2026-01-12","close":17104.2012},{"date":"2026-01-13","close":17344.1191},{"date":"2026-01-14","close":17489.0703},{"date":"2026-01-15","close":17534.0547},{"date":"2026-01-16","close":17599.0332},{"date":"2026-01-19","close":17918.9238},{"date":"2026-01-20","close":17738.9844},{"date":"2026-01-21","close":17694.0},{"date":"2026-01-22","close":17768.9746},{"date":"2026-01-23","close":18098.8633},{"date":"2026-01-26","close":19538.375},{"date":"2026-01-27","close":20598.0156},{"date":"2026-01-28","close":22497.3711},{"date":"2026-01-29","close":22992.2031},{"date":"2026-01-30","close":23941.8809},{"date":"2026-02-02","close":22072.5156},{"date":"2026-02-03","close":23512.0273},{"date":"2026-02-04","close":23292.1016},{"date":"2026-02-05","close":22192.4746},{"date":"2026-02-06","close":22307.4355},{"date":"2026-02-09","close":23691.9668},{"date":"2026-02-10","close":22797.2695},{"date":"2026-02-11","close":22822.2617},{"date":"2026-02-12","close":23297.0996},{"date":"2026-02-13","close":22867.2461},{"date":"2026-02-19","close":24106.8262},{"date":"2026-02-20","close":24061.8418},{"date":"2026-02-23","close":23641.9824},{"date":"2026-02-24","close":23876.9043},{"date":"2026-02-25","close":23681.9707},{"date":"2026-02-26","close":25201.4551},{"date":"2026-02-27","close":25191.457},{"date":"2026-03-03","close":24276.7676},{"date":"2026-03-04","close":20892.916},{"date":"2026-03-05","close":25986.1875},{"date":"2026-03-06","close":26156.1309},{"date":"2026-03-09","close":24611.6543},{"date":"2026-03-10","close":25321.4141},{"date":"2026-03-11","close":25051.5059},{"date":"2026-03-12","close":25096.4902},{"date":"2026-03-13","close":25086.4941},{"date":"2026-03-16","close":25311.418},{"date":"2026-03-17","close":25161.4688},{"date":"2026-03-18","close":26216.1113},{"date":"2026-03-19","close":26216.1113},{"date":"2026-03-20","close":26575.9883},{"date":"2026-03-23","close":25156.4707},{"date":"2026-03-24","close":25646.3027},{"date":"2026-03-25","close":26650.9629},{"date":"2026-03-26","close":25276.4297},{"date":"2026-03-27","close":24976.5312},{"date":"2026-03-30","close":23821.9219},{"date":"2026-03-31","close":22882.2402},{"date":"2026-04-01","close":24936.5449},{"date":"2026-04-02","close":23587.002},{"date":"2026-04-03","close":23661.9766},{"date":"2026-04-06","close":23342.0859},{"date":"2026-04-07","close":23422.0586},{"date":"2026-04-08","close":25346.4062},{"date":"2026-04-09","close":24796.5918},{"date":"2026-04-10","close":25046.5078},{"date":"2026-04-13","close":25091.4922},{"date":"2026-04-14","close":25401.3867},{"date":"2026-04-15","close":26341.0684},{"date":"2026-04-16","close":26820.9062},{"date":"2026-04-17","close":26950.8613},{"date":"2026-04-20","close":27395.7109},{"date":"2026-04-21","close":28110.4688},{"date":"2026-04-22","close":28435.3574},{"date":"2026-04-23","close":28230.4277},{"date":"2026-04-24","close":29644.9473},{"date":"2026-04-27","close":29949.8438},{"date":"2026-04-28","close":29490.0},{"date":"2026-04-29","close":29465.0},{"date":"2026-04-30","close":28975.0},{"date":"2026-05-04","close":29575.0},{"date":"2026-05-06","close":30000.0},{"date":"2026-05-07","close":30005.0},{"date":"2026-05-08","close":30225.0},{"date":"2026-05-11","close":31225.0},{"date":"2026-05-12","close":29800.0},{"date":"2026-05-13","close":30740.0},{"date":"2026-05-14","close":30725.0},{"date":"2026-05-15","close":28880.0},{"date":"2026-05-18","close":29440.0},{"date":"2026-05-19","close":28295.0},{"date":"2026-05-20","close":28160.0},{"date":"2026-05-21","close":30475.0},{"date":"2026-05-22","close":31950.0},{"date":"2026-05-26","close":32665.0},{"date":"2026-05-27","close":30805.0},{"date":"2026-05-28","close":29330.0},{"date":"2026-05-29","close":28600.0},{"date":"2026-06-01","close":28205.0},{"date":"2026-06-02","close":27675.0},{"date":"2026-06-04","close":30415.0},{"date":"2026-06-05","close":28710.0},{"date":"2026-06-08","close":25565.0},{"date":"2026-06-09","close":28285.0},{"date":"2026-06-10","close":27815.0},{"date":"2026-06-11","close":30640.0},{"date":"2026-06-12","close":32775.0},{"date":"2026-06-15","close":32230.0},{"date":"2026-06-16","close":30720.0},{"date":"2026-06-17","close":30790.0},{"date":"2026-06-18","close":30410.0},{"date":"2026-06-19","close":29200.0},{"date":"2026-06-22","close":30480.0},{"date":"2026-06-23","close":27350.0},{"date":"2026-06-24","close":27350.0},{"date":"2026-06-25","close":27080.0},{"date":"2026-06-26","close":26910.0},{"date":"2026-06-29","close":27470.0},{"date":"2026-06-30","close":28505.0},{"date":"2026-07-01","close":29375.0},{"date":"2026-07-02","close":26025.0},{"date":"2026-07-03","close":25970.0},{"date":"2026-07-06","close":24760.0},{"date":"2026-07-07","close":23505.0},{"date":"2026-07-08","close":21850.0},{"date":"2026-07-09","close":22535.0},{"date":"2026-07-10","close":25230.0},{"date":"2026-07-13","close":23875.0},{"date":"2026-07-14","close":24045.0},{"date":"2026-07-15","close":25910.0},{"date":"2026-07-16","close":24005.0},{"date":"2026-07-20","close":22025.0},{"date":"2026-07-21","close":22055.0},{"date":"2026-07-22","close":21830.0},{"date":"2026-07-23","close":22500.0},{"date":"2026-07-24","close":20570.0},{"date":"2026-07-27","close":21130.0},{"date":"2026-07-28","close":18615.0},{"date":"2026-07-29","close":17105.0},{"date":"2026-07-30","close":15790.0},{"date":"2026-07-31","close":19230.0},{"date":"2026-08-03","close":19565.0},{"date":"2026-08-04","close":20705.0},{"date":"2026-08-05","close":21615.0},{"date":"2026-08-06","close":21205.0},{"date":"2026-08-07","close":20640.0},{"date":"2026-08-10","close":22650.0},{"date":"2026-08-11","close":23080.0},{"date":"2026-08-12","close":23505.0},{"date":"2026-08-13","close":23910.0},{"date":"2026-08-14","close":23900.0},{"date":"2026-08-18","close":23610.0},{"date":"2026-08-19","close":23275.0},{"date":"2026-08-20","close":23560.0},{"date":"2026-08-21","close":22195.0},{"date":"2026-08-24","close":22400.0},{"date":"2026-08-25","close":23425.0},{"date":"2026-08-26","close":23185.0},{"date":"2026-08-27","close":23695.0},{"date":"2026-08-28","close":23375.0},{"date":"2026-08-31","close":23525.0},{"date":"2026-09-01","close":22980.0},{"date":"2026-09-02","close":22580.0},{"date":"2026-09-03","close":22340.0},{"date":"2026-09-04","close":23210.0},{"date":"2026-09-07","close":23975.0},{"date":"2026-09-08","close":23855.0},{"date":"2026-09-09","close":24770.0},{"date":"2026-09-10","close":25250.0},{"date":"2026-09-11","close":24375.0},{"date":"2026-09-14","close":23715.0},{"date":"2026-09-15","close":23675.0},{"date":"2026-09-16","close":24460.0},{"date":"2026-09-17","close":24620.0},{"date":"2026-09-18","close":24985.0},{"date":"2026-09-21","close":25560.0},{"date":"2026-09-22","close":25905.0},{"date":"2026-09-23","close":26620.0},{"date":"2026-09-28","close":26125.0},{"date":"2026-09-29","close":27170.0},{"date":"2026-09-30","close":27600.0},{"date":"2026-10-01","close":29310.0},{"date":"2026-10-02","close":29240.0},{"date":"2026-10-06","close":30450.0},{"date":"2026-10-07","close":28980.0},{"date":"2026-10-08","close":29500.0},{"date":"2026-10-12","close":27930.0},{"date":"2026-10-13","close":27985.0},{"date":"2026-10-14","close":26600.0},{"date":"2026-10-15","close":23395.0},{"date":"2026-10-16","close":24525.0},{"date":"2026-10-19","close":24470.0},{"date":"2026-10-20","close":23245.0},{"date":"2026-10-21","close":23765.0},{"date":"2026-10-22","close":22450.0},{"date":"2026-10-23","close":21300.0}],"chart_data":[{"date":"2024-10-23","open":12016,"high":12494,"low":11986,"close":12470,"volume":863},{"date":"2024-10-24","open":12573,"high":12573,"low":12268,"close":12268,"volume":33},{"date":"2024-10-25","open":12238,"high":12238,"low":12065,"close":12100,"volume":1760},{"date":"2024-10-28","open":12208,"high":12273,"low":12169,"close":12273,"volume":13},{"date":"2024-10-29","open":12194,"high":12194,"low":12061,"close":12061,"volume":48},{"date":"2024-10-30","open":12187,"high":12187,"low":12187,"close":12188,"volume":0},{"date":"2024-10-31","open":12184,"high":12490,"low":12184,"close":12490,"volume":445},{"date":"2024-11-01","open":12494,"high":12494,"low":12327,"close":12327,"volume":337},{"date":"2024-11-04","open":12396,"high":12687,"low":12396,"close":12638,"volume":5426},{"date":"2024-11-05","open":12705,"high":12705,"low":12513,"close":12518,"volume":5856},{"date":"2024-11-06","open":12643,"high":12643,"low":12174,"close":12278,"volume":227},{"date":"2024-11-07","open":12277,"high":12277,"low":12095,"close":12194,"volume":986},{"date":"2024-11-08","open":12292,"high":12292,"low":12173,"close":12174,"volume":723},{"date":"2024-11-11","open":12218,"high":12218,"low":11681,"close":11681,"volume":3978},{"date":"2024-11-12","open":11488,"high":11488,"low":11296,"close":11311,"volume":1165},{"date":"2024-11-13","open":11419,"high":11419,"low":11064,"close":11064,"volume":1496},{"date":"2024-11-14","open":11246,"high":11246,"low":10837,"close":10837,"volume":170},{"date":"2024-11-15","open":10970,"high":11163,"low":10847,"close":11099,"volume":1560},{"date":"2024-11-18","open":11222,"high":11222,"low":10778,"close":10798,"volume":761},{"date":"2024-11-19","open":10961,"high":10961,"low":10753,"close":10887,"volume":153},{"date":"2024-11-20","open":11029,"high":11029,"low":10758,"close":10872,"volume":70},{"date":"2024-11-21","open":11009,"high":11009,"low":10827,"close":10827,"volume":68},{"date":"2024-11-22","open":11020,"high":11103,"low":11020,"close":11025,"volume":441},{"date":"2024-11-25","open":11212,"high":11306,"low":11153,"close":11306,"volume":10215},{"date":"2024-11-26","open":11448,"high":11448,"low":11271,"close":11296,"volume":1347},{"date":"2024-11-27","open":11295,"high":11295,"low":11040,"close":11040,"volume":493},{"date":"2024-11-28","open":11206,"high":11206,"low":10950,"close":11054,"volume":393},{"date":"2024-11-29","open":11000,"high":11000,"low":10709,"close":10798,"volume":983},{"date":"2024-12-02","open":10999,"high":10999,"low":10610,"close":10610,"volume":1461},{"date":"2024-12-03","open":10763,"high":10852,"low":10753,"close":10852,"volume":1040},{"date":"2024-12-04","open":10743,"high":10743,"low":10615,"close":10650,"volume":4455},{"date":"2024-12-05","open":10842,"high":11044,"low":10842,"close":10961,"volume":79},{"date":"2024-12-06","open":10832,"high":10861,"low":10526,"close":10847,"volume":554},{"date":"2024-12-09","open":10526,"high":10571,"low":10349,"close":10349,"volume":1034},{"date":"2024-12-10","open":10506,"high":10614,"low":10481,"close":10531,"volume":557},{"date":"2024-12-11","open":10590,"high":10768,"low":10590,"close":10655,"volume":485},{"date":"2024-12-12","open":10974,"high":11073,"low":10831,"close":11049,"volume":1255},{"date":"2024-12-13","open":11069,"high":11148,"low":10995,"close":11089,"volume":199},{"date":"2024-12-16","open":11266,"high":11286,"low":11148,"close":11148,"volume":297},{"date":"2024-12-17","open":11285,"high":11369,"low":11251,"close":11340,"volume":411},{"date":"2024-12-18","open":11340,"high":11493,"low":11291,"close":11469,"volume":142},{"date":"2024-12-19","open":11266,"high":11266,"low":11138,"close":11138,"volume":432},{"date":"2024-12-20","open":11098,"high":11098,"low":10802,"close":10842,"volume":9547},{"date":"2024-12-23","open":10980,"high":11365,"low":10975,"close":11301,"volume":8770},{"date":"2024-12-24","open":11360,"high":11365,"low":11232,"close":11232,"volume":212},{"date":"2024-12-26","open":11231,"high":11231,"low":11054,"close":11054,"volume":1575},{"date":"2024-12-27","open":11187,"high":11364,"low":11044,"close":11109,"volume":1634},{"date":"2024-12-30","open":11074,"high":11177,"low":11074,"close":11173,"volume":507},{"date":"2025-01-02","open":11104,"high":11405,"low":11089,"close":11405,"volume":2802},{"date":"2025-01-03","open":11542,"high":11897,"low":11542,"close":11888,"volume":4726},{"date":"2025-01-06","open":11957,"high":12218,"low":11957,"close":12204,"volume":8519},{"date":"2025-01-07","open":12268,"high":12268,"low":11962,"close":11977,"volume":6668},{"date":"2025-01-08","open":11863,"high":12391,"low":11863,"close":12391,"volume":6814},{"date":"2025-01-09","open":12391,"high":12391,"low":12287,"close":12327,"volume":618},{"date":"2025-01-10","open":12341,"high":12376,"low":12248,"close":12248,"volume":1626},{"date":"2025-01-13","open":12149,"high":12272,"low":12001,"close":12001,"volume":1248},{"date":"2025-01-14","open":12080,"high":12188,"low":12035,"close":12164,"volume":6255},{"date":"2025-01-15","open":12238,"high":12375,"low":12238,"close":12288,"volume":1482},{"date":"2025-01-16","open":12573,"high":12573,"low":12411,"close":12411,"volume":2717},{"date":"2025-01-17","open":12544,"high":12633,"low":12430,"close":12633,"volume":6627},{"date":"2025-01-20","open":12874,"high":12874,"low":12627,"close":12805,"volume":151},{"date":"2025-01-21","open":13026,"high":13026,"low":12781,"close":12948,"volume":1412},{"date":"2025-01-22","open":13189,"high":13189,"low":12893,"close":13101,"volume":777},{"date":"2025-01-23","open":13101,"high":13101,"low":12874,"close":12879,"volume":3182},{"date":"2025-01-24","open":12879,"high":13125,"low":12879,"close":13037,"volume":2575},{"date":"2025-01-31","open":12761,"high":12761,"low":12489,"close":12628,"volume":3484},{"date":"2025-02-03","open":12317,"high":12317,"low":11917,"close":12036,"volume":596},{"date":"2025-02-04","open":12420,"high":12425,"low":12213,"close":12218,"volume":448},{"date":"2025-02-05","open":12460,"high":12460,"low":12381,"close":12406,"volume":781},{"date":"2025-02-06","open":12697,"high":12796,"low":12504,"close":12796,"volume":4407},{"date":"2025-02-07","open":12977,"high":13091,"low":12755,"close":13052,"volume":2985},{"date":"2025-02-10","open":13047,"high":13452,"low":12756,"close":13452,"volume":1281},{"date":"2025-02-11","open":13530,"high":13530,"low":13337,"close":13392,"volume":4730},{"date":"2025-02-12","open":13589,"high":13589,"low":13318,"close":13358,"volume":2283},{"date":"2025-02-13","open":13639,"high":13639,"low":13432,"close":13590,"volume":110},{"date":"2025-02-14","open":13885,"high":13885,"low":13600,"close":13605,"volume":1859},{"date":"2025-02-17","open":13880,"high":13900,"low":13717,"close":13836,"volume":1502},{"date":"2025-02-18","open":13876,"high":13900,"low":13743,"close":13896,"volume":438},{"date":"2025-02-19","open":14186,"high":14280,"low":14132,"close":14147,"volume":800},{"date":"2025-02-20","open":14117,"high":14117,"low":13802,"close":13802,"volume":1059},{"date":"2025-02-21","open":13836,"high":13836,"low":13732,"close":13836,"volume":448},{"date":"2025-02-24","open":13742,"high":13742,"low":13550,"close":13713,"volume":733},{"date":"2025-02-25","open":13703,"high":13703,"low":13555,"close":13605,"volume":333},{"date":"2025-02-26","open":13742,"high":13742,"low":13579,"close":13609,"volume":507},{"date":"2025-02-27","open":13767,"high":13767,"low":13377,"close":13417,"volume":626},{"date":"2025-02-28","open":13175,"high":13175,"low":12825,"close":12835,"volume":5429},{"date":"2025-03-04","open":12755,"high":12755,"low":12548,"close":12593,"volume":159},{"date":"2025-03-05","open":12825,"high":12825,"low":12593,"close":12712,"volume":567},{"date":"2025-03-06","open":12953,"high":12953,"low":12283,"close":12283,"volume":981},{"date":"2025-03-07","open":12258,"high":12470,"low":12258,"close":12416,"volume":144},{"date":"2025-03-10","open":12361,"high":12410,"low":12248,"close":12248,"volume":9996},{"date":"2025-03-11","open":11917,"high":12277,"low":11853,"close":12233,"volume":2673},{"date":"2025-03-12","open":12559,"high":12805,"low":12559,"close":12801,"volume":7214},{"date":"2025-03-13","open":12894,"high":12899,"low":12608,"close":12608,"volume":180},{"date":"2025-03-14","open":12859,"high":12983,"low":12780,"close":12983,"volume":92},{"date":"2025-03-17","open":13150,"high":13254,"low":13150,"close":13210,"volume":3782},{"date":"2025-03-18","open":13278,"high":13466,"low":13081,"close":13170,"volume":9020},{"date":"2025-03-19","open":13141,"high":13299,"low":13141,"close":13225,"volume":1309},{"date":"2025-03-20","open":13348,"high":13348,"low":13200,"close":13230,"volume":1189},{"date":"2025-03-21","open":13357,"high":13574,"low":13357,"close":13471,"volume":2962},{"date":"2025-03-24","open":13471,"high":13574,"low":13343,"close":13343,"volume":232},{"date":"2025-03-25","open":13456,"high":13456,"low":12908,"close":12953,"volume":7105},{"date":"2025-03-26","open":12953,"high":13017,"low":12820,"close":12973,"volume":1414},{"date":"2025-03-27","open":12844,"high":12874,"low":12726,"close":12727,"volume":70},{"date":"2025-03-28","open":12390,"high":12450,"low":12302,"close":12307,"volume":2628},{"date":"2025-03-31","open":11986,"high":12016,"low":11804,"close":11824,"volume":7281},{"date":"2025-04-01","open":12030,"high":12188,"low":11823,"close":12085,"volume":3726},{"date":"2025-04-02","open":12267,"high":12267,"low":11937,"close":11937,"volume":440},{"date":"2025-04-03","open":11630,"high":11877,"low":11630,"close":11853,"volume":221},{"date":"2025-04-04","open":11616,"high":11897,"low":11359,"close":11577,"volume":7026},{"date":"2025-04-07","open":11172,"high":11172,"low":10866,"close":10901,"volume":5752},{"date":"2025-04-08","open":11226,"high":11226,"low":10813,"close":10813,"volume":4053},{"date":"2025-04-09","open":10812,"high":10856,"low":10467,"close":10546,"volume":3297},{"date":"2025-04-10","open":11315,"high":11320,"low":11142,"close":11266,"volume":12485},{"date":"2025-04-11","open":11103,"high":11326,"low":11069,"close":11326,"volume":689},{"date":"2025-04-14","open":11523,"high":11631,"low":11409,"close":11523,"volume":595},{"date":"2025-04-15","open":11719,"high":11803,"low":11493,"close":11705,"volume":645},{"date":"2025-04-16","open":11567,"high":11596,"low":11360,"close":11360,"volume":362},{"date":"2025-04-17","open":11360,"high":11571,"low":11355,"close":11557,"volume":172},{"date":"2025-04-18","open":11473,"high":11646,"low":11438,"close":11646,"volume":136},{"date":"2025-04-21","open":11843,"high":11863,"low":11616,"close":11666,"volume":220},{"date":"2025-04-22","open":11630,"high":11630,"low":11424,"close":11479,"volume":1184},{"date":"2025-04-23","open":11656,"high":11898,"low":11656,"close":11898,"volume":702},{"date":"2025-04-24","open":12006,"high":12006,"low":11809,"close":11819,"volume":825},{"date":"2025-04-25","open":12055,"high":12065,"low":11966,"close":12016,"volume":5138},{"date":"2025-04-28","open":11873,"high":11873,"low":11661,"close":11661,"volume":1244},{"date":"2025-04-29","open":11781,"high":11826,"low":11701,"close":11771,"volume":346},{"date":"2025-04-30","open":11711,"high":11756,"low":11506,"close":11506,"volume":584},{"date":"2025-05-02","open":11781,"high":11811,"low":11701,"close":11756,"volume":1588},{"date":"2025-05-07","open":11871,"high":11871,"low":11721,"close":11816,"volume":590},{"date":"2025-05-08","open":12071,"high":12071,"low":11926,"close":12021,"volume":1468},{"date":"2025-05-09","open":12011,"high":12011,"low":11666,"close":11806,"volume":329},{"date":"2025-05-12","open":11861,"high":12116,"low":11806,"close":12101,"volume":3727},{"date":"2025-05-13","open":12411,"high":12411,"low":12216,"close":12251,"volume":4055},{"date":"2025-05-14","open":12506,"high":12506,"low":12341,"close":12401,"volume":495},{"date":"2025-05-15","open":12326,"high":12411,"low":12066,"close":12096,"volume":293},{"date":"2025-05-16","open":12186,"high":12186,"low":11936,"close":12041,"volume":6235},{"date":"2025-05-19","open":11906,"high":11906,"low":11606,"close":11651,"volume":1740},{"date":"2025-05-20","open":11941,"high":11941,"low":11651,"close":11651,"volume":21},{"date":"2025-05-21","open":11786,"high":11841,"low":11786,"close":11821,"volume":16},{"date":"2025-05-22","open":11756,"high":11756,"low":11541,"close":11561,"volume":282},{"date":"2025-05-23","open":11596,"high":11601,"low":11581,"close":11581,"volume":379},{"date":"2025-05-26","open":11746,"high":11878,"low":11746,"close":11846,"volume":137},{"date":"2025-05-27","open":11896,"high":11896,"low":11716,"close":11796,"volume":177},{"date":"2025-05-28","open":11941,"high":12096,"low":11916,"close":11916,"volume":260},{"date":"2025-05-29","open":12031,"high":12046,"low":12011,"close":12046,"volume":154},{"date":"2025-05-30","open":12026,"high":12091,"low":11891,"close":11996,"volume":2826},{"date":"2025-06-02","open":12076,"high":12096,"low":12026,"close":12026,"volume":3061},{"date":"2025-06-04","open":12371,"high":12461,"low":12306,"close":12311,"volume":6730},{"date":"2025-06-05","open":12411,"high":12831,"low":12411,"close":12671,"volume":1138},{"date":"2025-06-09","open":12916,"high":12916,"low":12741,"close":12811,"volume":2488},{"date":"2025-06-10","open":13021,"high":13021,"low":12701,"close":12721,"volume":1685},{"date":"2025-06-11","open":13011,"high":13290,"low":12996,"close":13290,"volume":2255},{"date":"2025-06-12","open":13290,"high":13425,"low":13251,"close":13320,"volume":2475},{"date":"2025-06-13","open":13320,"high":13320,"low":12936,"close":13036,"volume":7059},{"date":"2025-06-16","open":13086,"high":13136,"low":12911,"close":13101,"volume":2293},{"date":"2025-06-17","open":13295,"high":13590,"low":13101,"close":13251,"volume":3598},{"date":"2025-06-18","open":13285,"high":13445,"low":13285,"close":13420,"volume":642},{"date":"2025-06-19","open":13435,"high":13450,"low":13360,"close":13395,"volume":310},{"date":"2025-06-20","open":13395,"high":13595,"low":13385,"close":13590,"volume":832},{"date":"2025-06-23","open":13405,"high":13405,"low":13086,"close":13310,"volume":4999},{"date":"2025-06-24","open":13530,"high":13635,"low":13510,"close":13590,"volume":10227},{"date":"2025-06-25","open":13695,"high":13775,"low":13565,"close":13715,"volume":10080},{"date":"2025-06-26","open":13795,"high":13855,"low":13495,"close":13605,"volume":2741},{"date":"2025-06-27","open":13730,"high":13730,"low":13455,"close":13495,"volume":1009},{"date":"2025-06-30","open":13495,"high":13567,"low":13430,"close":13490,"volume":1489},{"date":"2025-07-01","open":13480,"high":13480,"low":13410,"close":13420,"volume":6332},{"date":"2025-07-02","open":13251,"high":13251,"low":13071,"close":13196,"volume":2142},{"date":"2025-07-03","open":13480,"high":13685,"low":13415,"close":13685,"volume":2262},{"date":"2025-07-04","open":13565,"high":13615,"low":13445,"close":13445,"volume":1458},{"date":"2025-07-07","open":13390,"high":13390,"low":13280,"close":13345,"volume":6580},{"date":"2025-07-08","open":13275,"high":13395,"low":13196,"close":13315,"volume":1026},{"date":"2025-07-09","open":13420,"high":13420,"low":13241,"close":13270,"volume":89},{"date":"2025-07-10","open":13365,"high":13435,"low":13271,"close":13355,"volume":21359},{"date":"2025-07-11","open":13410,"high":13580,"low":13410,"close":13455,"volume":3542},{"date":"2025-07-14","open":13450,"high":13470,"low":13355,"close":13360,"volume":1027},{"date":"2025-07-15","open":13420,"high":13675,"low":13350,"close":13675,"volume":7336},{"date":"2025-07-16","open":13665,"high":13830,"low":13640,"close":13745,"volume":2940},{"date":"2025-07-17","open":13775,"high":13775,"low":13445,"close":13700,"volume":15347},{"date":"2025-07-18","open":13845,"high":13845,"low":13610,"close":13650,"volume":8186},{"date":"2025-07-21","open":13580,"high":13630,"low":13580,"close":13620,"volume":149},{"date":"2025-07-22","open":13735,"high":13735,"low":13261,"close":13300,"volume":4207},{"date":"2025-07-23","open":13395,"high":13395,"low":12996,"close":13251,"volume":2515},{"date":"2025-07-24","open":13425,"high":13425,"low":13151,"close":13151,"volume":7389},{"date":"2025-07-25","open":13151,"high":13166,"low":13111,"close":13111,"volume":1473},{"date":"2025-07-28","open":13300,"high":13570,"low":13221,"close":13540,"volume":3181},{"date":"2025-07-29","open":13690,"high":13690,"low":13365,"close":13485,"volume":1318},{"date":"2025-07-30","open":13365,"high":13685,"low":13365,"close":13605,"volume":1102},{"date":"2025-07-31","open":13660,"high":13660,"low":13415,"close":13505,"volume":1049},{"date":"2025-08-01","open":13256,"high":13256,"low":12896,"close":12896,"volume":1771},{"date":"2025-08-04","open":12896,"high":13036,"low":12896,"close":13006,"volume":2198},{"date":"2025-08-05","open":13121,"high":13216,"low":13071,"close":13146,"volume":2228},{"date":"2025-08-06","open":13141,"high":13166,"low":13051,"close":13166,"volume":1419},{"date":"2025-08-07","open":13243,"high":13365,"low":13243,"close":13345,"volume":2270},{"date":"2025-08-08","open":13605,"high":13750,"low":13555,"close":13555,"volume":2489},{"date":"2025-08-11","open":13555,"high":13625,"low":13515,"close":13590,"volume":1516},{"date":"2025-08-12","open":13595,"high":13680,"low":13390,"close":13390,"volume":5791},{"date":"2025-08-13","open":13670,"high":13765,"low":13550,"close":13725,"volume":2735},{"date":"2025-08-14","open":13725,"high":13725,"low":13550,"close":13695,"volume":1712},{"date":"2025-08-18","open":13430,"high":13480,"low":13270,"close":13270,"volume":2300},{"date":"2025-08-19","open":13510,"high":13510,"low":13126,"close":13211,"volume":743},{"date":"2025-08-20","open":13021,"high":13021,"low":12781,"close":12901,"volume":1353},{"date":"2025-08-21","open":12961,"high":12966,"low":12821,"close":12821,"volume":1514},{"date":"2025-08-22","open":12976,"high":12996,"low":12931,"close":12951,"volume":690},{"date":"2025-08-25","open":13176,"high":13266,"low":13081,"close":13266,"volume":659},{"date":"2025-08-26","open":13270,"high":13380,"low":13270,"close":13350,"volume":2955},{"date":"2025-08-27","open":13300,"high":13415,"low":13300,"close":13375,"volume":1769},{"date":"2025-08-28","open":13435,"high":13435,"low":13355,"close":13375,"volume":2188},{"date":"2025-08-29","open":13510,"high":13510,"low":13400,"close":13475,"volume":792},{"date":"2025-09-01","open":13111,"high":13161,"low":13011,"close":13011,"volume":595},{"date":"2025-09-02","open":13016,"high":13026,"low":12946,"close":12991,"volume":191},{"date":"2025-09-03","open":13021,"high":13111,"low":13021,"close":13111,"volume":13},{"date":"2025-09-04","open":13390,"high":13390,"low":13315,"close":13315,"volume":212},{"date":"2025-09-05","open":13405,"high":13470,"low":13405,"close":13425,"volume":606},{"date":"2025-09-08","open":13685,"high":13805,"low":13675,"close":13805,"volume":2710},{"date":"2025-09-09","open":13845,"high":14145,"low":13845,"close":14145,"volume":9768},{"date":"2025-09-10","open":14280,"high":14380,"low":14280,"close":14305,"volume":8954},{"date":"2025-09-11","open":14520,"high":14520,"low":14235,"close":14290,"volume":3784},{"date":"2025-09-12","open":14640,"high":14760,"low":14595,"close":14660,"volume":4497},{"date":"2025-09-15","open":14970,"high":14970,"low":14690,"close":14965,"volume":1382},{"date":"2025-09-16","open":15020,"high":15235,"low":14995,"close":15235,"volume":789732},{"date":"2025-09-17","open":14995,"high":15100,"low":14890,"close":15015,"volume":3804},{"date":"2025-09-18","open":15130,"high":15635,"low":15035,"close":15540,"volume":14183},{"date":"2025-09-19","open":15865,"high":15865,"low":15420,"close":15675,"volume":10365},{"date":"2025-09-22","open":15900,"high":16162,"low":15860,"close":15995,"volume":9382},{"date":"2025-09-23","open":16324,"high":16324,"low":15947,"close":16160,"volume":25457},{"date":"2025-09-24","open":15970,"high":16249,"low":15735,"close":16220,"volume":803506},{"date":"2025-09-25","open":16070,"high":16175,"low":15865,"close":15930,"volume":8352},{"date":"2025-09-26","open":15785,"high":15815,"low":15395,"close":15605,"volume":10314},{"date":"2025-09-29","open":15650,"high":15875,"low":15595,"close":15860,"volume":4154},{"date":"2025-09-30","open":15965,"high":16020,"low":15725,"close":15780,"volume":6320},{"date":"2025-10-01","open":15930,"high":16115,"low":15930,"close":16095,"volume":7016},{"date":"2025-10-02","open":16574,"high":16599,"low":16309,"close":16599,"volume":12141},{"date":"2025-10-10","open":17029,"high":17124,"low":16709,"close":16939,"volume":10302},{"date":"2025-10-13","open":16344,"high":16979,"low":16299,"close":16979,"volume":12340},{"date":"2025-10-14","open":17294,"high":17474,"low":16135,"close":16434,"volume":14259},{"date":"2025-10-15","open":16469,"high":16974,"low":16469,"close":16969,"volume":5736},{"date":"2025-10-16","open":16969,"high":17029,"low":16844,"close":17029,"volume":9124},{"date":"2025-10-17","open":16764,"high":17089,"low":16669,"close":16669,"volume":12161},{"date":"2025-10-20","open":16964,"high":17114,"low":16714,"close":16974,"volume":13313},{"date":"2025-10-21","open":17129,"high":17204,"low":16704,"close":16814,"volume":15638},{"date":"2025-10-22","open":16834,"high":16874,"low":16429,"close":16874,"volume":9168},{"date":"2025-10-23","open":16649,"high":16964,"low":16504,"close":16799,"volume":12347},{"date":"2025-10-24","open":17094,"high":17239,"low":16919,"close":17139,"volume":11743},{"date":"2025-10-27","open":17344,"high":17344,"low":17014,"close":17294,"volume":18470},{"date":"2025-10-28","open":17199,"high":17364,"low":16989,"close":17044,"volume":46872},{"date":"2025-10-29","open":17324,"high":17509,"low":17124,"close":17509,"volume":14663},{"date":"2025-10-30","open":17494,"high":17609,"low":17109,"close":17299,"volume":12856},{"date":"2025-10-31","open":17359,"high":17374,"low":17174,"close":17374,"volume":11069},{"date":"2025-11-03","open":17374,"high":17499,"low":17194,"close":17499,"volume":24002,"rsi_14":66.77,"sma_20":16911.5,"sma_60":15004.83,"sma_120":13961.42},{"date":"2025-11-04","open":17644,"high":18074,"low":17644,"close":17989,"volume":22566,"rsi_14":66.29,"sma_20":17022.0,"sma_60":15087.92,"sma_120":14011.17},{"date":"2025-11-05","open":17989,"high":17989,"low":16494,"close":17239,"volume":23017,"rsi_14":52.75,"sma_20":17079.25,"sma_60":15156.17,"sma_120":14056.46},{"date":"2025-11-06","open":17629,"high":17794,"low":17144,"close":17614,"volume":13489,"rsi_14":62.32,"sma_20":17130.0,"sma_60":15230.33,"sma_120":14102.42},{"date":"2025-11-07","open":17234,"high":17434,"low":16694,"close":16929,"volume":15091,"rsi_14":49.47,"sma_20":17129.5,"sma_60":15290.08,"sma_120":14141.42},{"date":"2025-11-10","open":16704,"high":17004,"low":16484,"close":16924,"volume":18160,"rsi_14":51.35,"sma_20":17126.75,"sma_60":15346.25,"sma_120":14179.12},{"date":"2025-11-11","open":17339,"high":17479,"low":16924,"close":17104,"volume":14333,"rsi_14":52.75,"sma_20":17160.25,"sma_60":15404.83,"sma_120":14220.88},{"date":"2025-11-12","open":17094,"high":17224,"low":16874,"close":17109,"volume":10823,"rsi_14":53.77,"sma_20":17167.25,"sma_60":15466.83,"sma_120":14263.12},{"date":"2025-11-13","open":17094,"high":17269,"low":16889,"close":17194,"volume":11838,"rsi_14":50.71,"sma_20":17175.5,"sma_60":15524.67,"sma_120":14309.33},{"date":"2025-11-14","open":16559,"high":16764,"low":16389,"close":16399,"volume":6899,"rsi_14":40.04,"sma_20":17162.0,"sma_60":15569.75,"sma_120":14348.92},{"date":"2025-11-17","open":16674,"high":16839,"low":16394,"close":16749,"volume":3425,"rsi_14":46.79,"sma_20":17150.75,"sma_60":15627.75,"sma_120":14390.0},{"date":"2025-11-18","open":16599,"high":16599,"low":16060,"close":16110,"volume":6173,"rsi_14":35.32,"sma_20":17115.5,"sma_60":15676.08,"sma_120":14427.92},{"date":"2025-11-19","open":16110,"high":16200,"low":15545,"close":15905,"volume":5113,"rsi_14":35.36,"sma_20":17067.0,"sma_60":15726.17,"sma_120":14463.96},{"date":"2025-11-20","open":16514,"high":16514,"low":15995,"close":16055,"volume":2489,"rsi_14":36.36,"sma_20":17029.75,"sma_60":15780.08,"sma_120":14499.04},{"date":"2025-11-21","open":15375,"high":15460,"low":15045,"close":15050,"volume":9856,"rsi_14":28.58,"sma_20":16925.25,"sma_60":15815.08,"sma_120":14526.17},{"date":"2025-11-24","open":15190,"high":15450,"low":15050,"close":15305,"volume":1740,"rsi_14":25.52,"sma_20":16825.75,"sma_60":15849.08,"sma_120":14554.42},{"date":"2025-11-25","open":15710,"high":15790,"low":15420,"close":15535,"volume":2736,"rsi_14":32.83,"sma_20":16750.25,"sma_60":15885.5,"sma_120":14583.5},{"date":"2025-11-26","open":15680,"high":15910,"low":15625,"close":15840,"volume":1634,"rsi_14":31.87,"sma_20":16666.75,"sma_60":15926.58,"sma_120":14615.54},{"date":"2025-11-27","open":15920,"high":16080,"low":15865,"close":15950,"volume":3497,"rsi_14":38.66,"sma_20":16599.25,"sma_60":15969.5,"sma_120":14648.25},{"date":"2025-11-28","open":16085,"high":16449,"low":16030,"close":16389,"volume":12330,"rsi_14":44.37,"sma_20":16550.0,"sma_60":16018.08,"sma_120":14682.25},{"date":"2025-12-01","open":16814,"high":16914,"low":16589,"close":16794,"volume":37306,"rsi_14":46.89,"sma_20":16514.75,"sma_60":16081.17,"sma_120":14716.62},{"date":"2025-12-02","open":16929,"high":16929,"low":16744,"close":16899,"volume":13649,"rsi_14":47.93,"sma_20":16460.25,"sma_60":16146.33,"sma_120":14750.71},{"date":"2025-12-03","open":17019,"high":17129,"low":16899,"close":17074,"volume":14803,"rsi_14":48.84,"sma_20":16452.0,"sma_60":16212.42,"sma_120":14787.0},{"date":"2025-12-04","open":17019,"high":17019,"low":16544,"close":16694,"volume":13428,"rsi_14":53.1,"sma_20":16406.0,"sma_60":16268.75,"sma_120":14815.38},{"date":"2025-12-05","open":16694,"high":16909,"low":16569,"close":16909,"volume":8241,"rsi_14":51.73,"sma_20":16405.0,"sma_60":16326.83,"sma_120":14845.29},{"date":"2025-12-08","open":16814,"high":16879,"low":16629,"close":16879,"volume":7518,"rsi_14":59.6,"sma_20":16402.75,"sma_60":16378.08,"sma_120":14877.33},{"date":"2025-12-09","open":16874,"high":16874,"low":16639,"close":16664,"volume":8630,"rsi_14":59.45,"sma_20":16380.75,"sma_60":16420.08,"sma_120":14907.04},{"date":"2025-12-10","open":16674,"high":16819,"low":16619,"close":16654,"volume":13466,"rsi_14":57.73,"sma_20":16358.0,"sma_60":16459.25,"sma_120":14935.42},{"date":"2025-12-11","open":16799,"high":16829,"low":16469,"close":16569,"volume":5616,"rsi_14":75.68,"sma_20":16326.75,"sma_60":16497.25,"sma_120":14961.67},{"date":"2025-12-12","open":16544,"high":16614,"low":16424,"close":16599,"volume":8396,"rsi_14":73.67,"sma_20":16336.75,"sma_60":16529.58,"sma_120":14988.38},{"date":"2025-12-15","open":16075,"high":16554,"low":16075,"close":16474,"volume":7307,"rsi_14":67.87,"sma_20":16323.0,"sma_60":16554.75,"sma_120":15012.42},{"date":"2025-12-16","open":16434,"high":16434,"low":15825,"close":15825,"volume":6361,"rsi_14":49.75,"sma_20":16308.75,"sma_60":16564.58,"sma_120":15033.38},{"date":"2025-12-17","open":15965,"high":16110,"low":15770,"close":16065,"volume":8179,"rsi_14":51.85,"sma_20":16316.75,"sma_60":16582.08,"sma_120":15054.0},{"date":"2025-12-18","open":15865,"high":16060,"low":15655,"close":15785,"volume":1233,"rsi_14":39.73,"sma_20":16303.25,"sma_60":16586.17,"sma_120":15071.25},{"date":"2025-12-19","open":15960,"high":15995,"low":15660,"close":15820,"volume":6428,"rsi_14":31.07,"sma_20":16341.75,"sma_60":16588.58,"sma_120":15089.71},{"date":"2025-12-22","open":16205,"high":16554,"low":16180,"close":16479,"volume":14822,"rsi_14":43.29,"sma_20":16400.5,"sma_60":16596.67,"sma_120":15114.58},{"date":"2025-12-23","open":16539,"high":16619,"low":16264,"close":16364,"volume":12292,"rsi_14":38.44,"sma_20":16442.0,"sma_60":16600.08,"sma_120":15138.54},{"date":"2025-12-24","open":16364,"high":16364,"low":16145,"close":16180,"volume":10980,"rsi_14":41.04,"sma_20":16459.0,"sma_60":16599.42,"sma_120":15161.54},{"date":"2025-12-26","open":16254,"high":16464,"low":16254,"close":16419,"volume":9321,"rsi_14":41.55,"sma_20":16482.5,"sma_60":16607.58,"sma_120":15188.42},{"date":"2025-12-29","open":16569,"high":16569,"low":16379,"close":16489,"volume":3523,"rsi_14":43.37,"sma_20":16487.5,"sma_60":16622.33,"sma_120":15211.79},{"date":"2025-12-30","open":16489,"high":16654,"low":16399,"close":16549,"volume":9630,"rsi_14":47.94,"sma_20":16475.25,"sma_60":16633.83,"sma_120":15237.67},{"date":"2026-01-02","open":16549,"high":17584,"low":16549,"close":17534,"volume":21782,"rsi_14":61.7,"sma_20":16507.0,"sma_60":16663.08,"sma_120":15272.58},{"date":"2026-01-05","open":18089,"high":18199,"low":17684,"close":17819,"volume":31413,"rsi_14":65.78,"sma_20":16544.25,"sma_60":16691.83,"sma_120":15310.12},{"date":"2026-01-06","open":17799,"high":18079,"low":17474,"close":18079,"volume":18297,"rsi_14":67.66,"sma_20":16613.5,"sma_60":16716.5,"sma_120":15350.21},{"date":"2026-01-07","open":18079,"high":18079,"low":17229,"close":17404,"volume":28821,"rsi_14":59.81,"sma_20":16638.25,"sma_60":16724.25,"sma_120":15383.96},{"date":"2026-01-08","open":17404,"high":17709,"low":17229,"close":17229,"volume":16105,"rsi_14":66.47,"sma_20":16655.75,"sma_60":16728.42,"sma_120":15415.42},{"date":"2026-01-09","open":17144,"high":17244,"low":16849,"close":16994,"volume":9016,"rsi_14":60.92,"sma_20":16672.25,"sma_60":16737.75,"sma_120":15445.71},{"date":"2026-01-12","open":17214,"high":17324,"low":16899,"close":17104,"volume":9009,"rsi_14":66.14,"sma_20":16694.75,"sma_60":16740.0,"sma_120":15474.29},{"date":"2026-01-13","open":17294,"high":17474,"low":17124,"close":17344,"volume":11729,"rsi_14":67.75,"sma_20":16733.5,"sma_60":16745.25,"sma_120":15504.29},{"date":"2026-01-14","open":17344,"high":17494,"low":17214,"close":17489,"volume":6198,"rsi_14":63.36,"sma_20":16778.0,"sma_60":16758.92,"sma_120":15535.88},{"date":"2026-01-15","open":17304,"high":17534,"low":17144,"close":17534,"volume":8140,"rsi_14":65.77,"sma_20":16831.0,"sma_60":16768.25,"sma_120":15568.25},{"date":"2026-01-16","open":17839,"high":17959,"low":17434,"close":17599,"volume":11282,"rsi_14":69.78,"sma_20":16919.75,"sma_60":16781.33,"sma_120":15601.42},{"date":"2026-01-19","open":17599,"high":17919,"low":17479,"close":17919,"volume":9257,"rsi_14":70.44,"sma_20":17012.5,"sma_60":16798.75,"sma_120":15639.92},{"date":"2026-01-20","open":18074,"high":18074,"low":17369,"close":17739,"volume":19529,"rsi_14":66.53,"sma_20":17110.25,"sma_60":16814.42,"sma_120":15677.33},{"date":"2026-01-21","open":17394,"high":17819,"low":17354,"close":17694,"volume":9647,"rsi_14":65.21,"sma_20":17204.0,"sma_60":16823.67,"sma_120":15715.21},{"date":"2026-01-22","open":17839,"high":18109,"low":17694,"close":17769,"volume":18748,"rsi_14":54.12,"sma_20":17268.5,"sma_60":16831.58,"sma_120":15754.04},{"date":"2026-01-23","open":17999,"high":18144,"low":17594,"close":18099,"volume":18774,"rsi_14":54.83,"sma_20":17355.25,"sma_60":16849.17,"sma_120":15792.04},{"date":"2026-01-26","open":18354,"high":19573,"low":18209,"close":19538,"volume":146555,"rsi_14":67.89,"sma_20":17523.25,"sma_60":16883.0,"sma_120":15842.5},{"date":"2026-01-27","open":19593,"high":20598,"low":19493,"close":20598,"volume":292907,"rsi_14":85.78,"sma_20":17732.25,"sma_60":16938.0,"sma_120":15900.79},{"date":"2026-01-28","open":21053,"high":22497,"low":20923,"close":22497,"volume":446486,"rsi_14":92.57,"sma_20":18032.75,"sma_60":17023.42,"sma_120":15975.75},{"date":"2026-01-29","open":23412,"high":25216,"low":21338,"close":22992,"volume":780784,"rsi_14":96.51,"sma_20":18355.0,"sma_60":17115.0,"sma_120":16059.92},{"date":"2026-01-30","open":23127,"high":24717,"low":22992,"close":23942,"volume":625664,"rsi_14":96.91,"sma_20":18675.5,"sma_60":17214.25,"sma_120":16151.08},{"date":"2026-02-02","open":23217,"high":23682,"low":21973,"close":22073,"volume":599113,"rsi_14":76.51,"sma_20":18888.25,"sma_60":17294.83,"sma_120":16225.5},{"date":"2026-02-03","open":23262,"high":23512,"low":22852,"close":23512,"volume":306164,"rsi_14":79.49,"sma_20":19160.0,"sma_60":17393.17,"sma_120":16311.75},{"date":"2026-02-04","open":23377,"high":23702,"low":22962,"close":23292,"volume":218577,"rsi_14":77.72,"sma_20":19454.5,"sma_60":17499.25,"sma_120":16394.67},{"date":"2026-02-05","open":22587,"high":23172,"low":22192,"close":22192,"volume":135978,"rsi_14":70.11,"sma_20":19702.75,"sma_60":17587.08,"sma_120":16466.67},{"date":"2026-02-06","open":21493,"high":22557,"low":21043,"close":22307,"volume":222509,"rsi_14":69.56,"sma_20":19968.5,"sma_60":17673.83,"sma_120":16539.33},{"date":"2026-02-09","open":23352,"high":23722,"low":23032,"close":23692,"volume":150222,"rsi_14":73.96,"sma_20":20298.0,"sma_60":17783.58,"sma_120":16625.21},{"date":"2026-02-10","open":23837,"high":23852,"low":22777,"close":22797,"volume":142886,"rsi_14":69.23,"sma_20":20570.75,"sma_60":17877.0,"sma_120":16700.83},{"date":"2026-02-11","open":22847,"high":23072,"low":22412,"close":22822,"volume":89555,"rsi_14":69.11,"sma_20":20837.5,"sma_60":17984.08,"sma_120":16776.92},{"date":"2026-02-12","open":23042,"high":23297,"low":22847,"close":23297,"volume":86682,"rsi_14":69.45,"sma_20":21125.75,"sma_60":18093.25,"sma_120":16860.5},{"date":"2026-02-13","open":22992,"high":23092,"low":22677,"close":22867,"volume":129635,"rsi_14":63.47,"sma_20":21389.25,"sma_60":18205.92,"sma_120":16941.0},{"date":"2026-02-19","open":23357,"high":24197,"low":22912,"close":24107,"volume":253148,"rsi_14":64.0,"sma_20":21698.75,"sma_60":18342.67,"sma_120":17034.42},{"date":"2026-02-20","open":24107,"high":24262,"low":23772,"close":24062,"volume":162980,"rsi_14":57.32,"sma_20":22015.0,"sma_60":18476.17,"sma_120":17128.12},{"date":"2026-02-23","open":24312,"high":24437,"low":23367,"close":23642,"volume":131441,"rsi_14":53.06,"sma_20":22312.5,"sma_60":18619.42,"sma_120":17217.25},{"date":"2026-02-24","open":23487,"high":23982,"low":23282,"close":23877,"volume":113546,"rsi_14":49.67,"sma_20":22618.0,"sma_60":18762.33,"sma_120":17305.71},{"date":"2026-02-25","open":24222,"high":24322,"low":23612,"close":23682,"volume":249466,"rsi_14":59.79,"sma_20":22897.25,"sma_60":18898.17,"sma_120":17391.83},{"date":"2026-02-26","open":24372,"high":25246,"low":24082,"close":25201,"volume":257541,"rsi_14":60.18,"sma_20":23180.5,"sma_60":19054.25,"sma_120":17490.42},{"date":"2026-02-27","open":24472,"high":25471,"low":24327,"close":25191,"volume":198500,"rsi_14":61.74,"sma_20":23410.25,"sma_60":19208.33,"sma_120":17588.92},{"date":"2026-03-03","open":24597,"high":26546,"low":24092,"close":24277,"volume":399520,"rsi_14":63.19,"sma_20":23499.25,"sma_60":19339.83,"sma_120":17678.96},{"date":"2026-03-04","open":23597,"high":24487,"low":20893,"close":20893,"volume":334884,"rsi_14":43.67,"sma_20":23394.25,"sma_60":19408.17,"sma_120":17744.67},{"date":"2026-03-05","open":23172,"high":26176,"low":22842,"close":25986,"volume":458632,"rsi_14":57.71,"sma_20":23496.5,"sma_60":19559.67,"sma_120":17853.0},{"date":"2026-03-06","open":25246,"high":26241,"low":24457,"close":26156,"volume":325781,"rsi_14":61.86,"sma_20":23700.75,"sma_60":19711.08,"sma_120":17961.75},{"date":"2026-03-09","open":24692,"high":25176,"low":23629,"close":24612,"volume":228985,"rsi_14":55.71,"sma_20":23755.75,"sma_60":19843.08,"sma_120":18055.92},{"date":"2026-03-10","open":25991,"high":25991,"low":24832,"close":25321,"volume":283746,"rsi_14":56.36,"sma_20":23857.25,"sma_60":19983.33,"sma_120":18155.08},{"date":"2026-03-11","open":25676,"high":25716,"low":24562,"close":25052,"volume":198872,"rsi_14":56.93,"sma_20":24000.25,"sma_60":20119.58,"sma_120":18248.83},{"date":"2026-03-12","open":24772,"high":25191,"low":24542,"close":25096,"volume":91595,"rsi_14":53.4,"sma_20":24139.75,"sma_60":20260.17,"sma_120":18340.12},{"date":"2026-03-13","open":24292,"high":25351,"low":24292,"close":25086,"volume":47437,"rsi_14":53.53,"sma_20":24209.5,"sma_60":20400.75,"sma_120":18430.0},{"date":"2026-03-16","open":25151,"high":25591,"low":24747,"close":25311,"volume":52047,"rsi_14":55.83,"sma_20":24335.25,"sma_60":20546.5,"sma_120":18521.88},{"date":"2026-03-17","open":25931,"high":26026,"low":25141,"close":25161,"volume":42873,"rsi_14":54.51,"sma_20":24452.25,"sma_60":20689.25,"sma_120":18609.42},{"date":"2026-03-18","open":25691,"high":26336,"low":25676,"close":26216,"volume":88166,"rsi_14":58.39,"sma_20":24598.25,"sma_60":20851.67,"sma_120":18703.21},{"date":"2026-03-19","open":25511,"high":26561,"low":25511,"close":26216,"volume":87453,"rsi_14":53.74,"sma_20":24765.75,"sma_60":21024.92,"sma_120":18794.75},{"date":"2026-03-20","open":26606,"high":26746,"low":26131,"close":26576,"volume":145001,"rsi_14":54.97,"sma_20":24889.25,"sma_60":21200.17,"sma_120":18891.12},{"date":"2026-03-23","open":25726,"high":26056,"low":25007,"close":25156,"volume":72354,"rsi_14":53.05,"sma_20":24944.0,"sma_60":21356.42,"sma_120":18971.29},{"date":"2026-03-24","open":26111,"high":26356,"low":24982,"close":25646,"volume":70372,"rsi_14":70.59,"sma_20":25044.25,"sma_60":21520.25,"sma_120":19054.42},{"date":"2026-03-25","open":26176,"high":26741,"low":26041,"close":26651,"volume":54244,"rsi_14":54.46,"sma_20":25183.0,"sma_60":21689.83,"sma_120":19143.25},{"date":"2026-03-26","open":26326,"high":26371,"low":25081,"close":25276,"volume":43677,"rsi_14":44.92,"sma_20":25262.75,"sma_60":21838.42,"sma_120":19219.25},{"date":"2026-03-27","open":24467,"high":25346,"low":24122,"close":24977,"volume":96988,"rsi_14":52.46,"sma_20":25251.5,"sma_60":21985.08,"sma_120":19292.25},{"date":"2026-03-30","open":23787,"high":23987,"low":23392,"close":23822,"volume":42834,"rsi_14":40.46,"sma_20":25183.0,"sma_60":22108.5,"sma_120":19358.04},{"date":"2026-03-31","open":23362,"high":23862,"low":22717,"close":22882,"volume":111906,"rsi_14":37.28,"sma_20":25113.25,"sma_60":22215.08,"sma_120":19418.71},{"date":"2026-04-01","open":24132,"high":25052,"low":24007,"close":24937,"volume":43974,"rsi_14":49.24,"sma_20":25315.5,"sma_60":22354.92,"sma_120":19494.38},{"date":"2026-04-02","open":25246,"high":25326,"low":23122,"close":23587,"volume":90036,"rsi_14":43.69,"sma_20":25195.5,"sma_60":22455.83,"sma_120":19559.46},{"date":"2026-04-03","open":24177,"high":24287,"low":23292,"close":23662,"volume":58813,"rsi_14":42.97,"sma_20":25070.75,"sma_60":22553.25,"sma_120":19622.54},{"date":"2026-04-06","open":23662,"high":24217,"low":23242,"close":23342,"volume":47131,"rsi_14":42.35,"sma_20":25007.25,"sma_60":22641.0,"sma_120":19678.75},{"date":"2026-04-07","open":23877,"high":23972,"low":23042,"close":23422,"volume":36683,"rsi_14":37.21,"sma_20":24912.25,"sma_60":22741.33,"sma_120":19732.79},{"date":"2026-04-08","open":24952,"high":25351,"low":24452,"close":25346,"volume":80814,"rsi_14":46.61,"sma_20":24927.0,"sma_60":22876.67,"sma_120":19802.54},{"date":"2026-04-09","open":24937,"high":25241,"low":24452,"close":24797,"volume":62592,"rsi_14":43.17,"sma_20":24912.0,"sma_60":23006.75,"sma_120":19872.25},{"date":"2026-04-10","open":25276,"high":25551,"low":25047,"close":25047,"volume":57070,"rsi_14":49.54,"sma_20":24910.0,"sma_60":23139.17,"sma_120":19939.58},{"date":"2026-04-13","open":24397,"high":25356,"low":24397,"close":25091,"volume":14679,"rsi_14":47.57,"sma_20":24899.0,"sma_60":23268.33,"sma_120":20006.79},{"date":"2026-04-14","open":25741,"high":25796,"low":25346,"close":25401,"volume":80120,"rsi_14":44.18,"sma_20":24911.0,"sma_60":23400.25,"sma_120":20079.58},{"date":"2026-04-15","open":26096,"high":26341,"low":25921,"close":26341,"volume":34674,"rsi_14":55.17,"sma_20":24917.25,"sma_60":23547.08,"sma_120":20157.67},{"date":"2026-04-16","open":26431,"high":26841,"low":26206,"close":26821,"volume":33549,"rsi_14":58.81,"sma_20":24947.5,"sma_60":23700.83,"sma_120":20241.08},{"date":"2026-04-17","open":26881,"high":27161,"low":26531,"close":26951,"volume":43630,"rsi_14":66.56,"sma_20":24966.25,"sma_60":23851.42,"sma_120":20325.08},{"date":"2026-04-20","open":26926,"high":27546,"low":26726,"close":27396,"volume":43829,"rsi_14":75.21,"sma_20":25078.25,"sma_60":24012.42,"sma_120":20413.42},{"date":"2026-04-21","open":27831,"high":28110,"low":27646,"close":28110,"volume":29487,"rsi_14":70.85,"sma_20":25201.5,"sma_60":24186.08,"sma_120":20504.88},{"date":"2026-04-22","open":28110,"high":28435,"low":27571,"close":28435,"volume":58129,"rsi_14":86.8,"sma_20":25290.75,"sma_60":24363.92,"sma_120":20597.75},{"date":"2026-04-23","open":28870,"high":28870,"low":27546,"close":28230,"volume":47703,"rsi_14":84.0,"sma_20":25438.5,"sma_60":24532.83,"sma_120":20691.0},{"date":"2026-04-24","open":28245,"high":29645,"low":28085,"close":29645,"volume":59546,"rsi_14":90.34,"sma_20":25672.0,"sma_60":24701.33,"sma_120":20792.17},{"date":"2026-04-27","open":29645,"high":29950,"low":29235,"close":29950,"volume":74703,"rsi_14":90.61,"sma_20":25978.5,"sma_60":24857.25,"sma_120":20897.62},{"date":"2026-04-28","open":29850,"high":29910,"low":29225,"close":29490,"volume":65920,"rsi_14":81.52,"sma_20":26309.0,"sma_60":24973.83,"sma_120":20998.62},{"date":"2026-04-29","open":29125,"high":29600,"low":29025,"close":29465,"volume":43375,"rsi_14":88.45,"sma_20":26535.0,"sma_60":25081.58,"sma_120":21098.29},{"date":"2026-04-30","open":29675,"high":29755,"low":28850,"close":28975,"volume":46382,"rsi_14":81.11,"sma_20":26804.0,"sma_60":25165.33,"sma_120":21189.79},{"date":"2026-05-04","open":29480,"high":29670,"low":29285,"close":29575,"volume":58090,"rsi_14":82.64,"sma_20":27099.25,"sma_60":25290.25,"sma_120":21292.54},{"date":"2026-05-06","open":30265,"high":30300,"low":29410,"close":30000,"volume":72760,"rsi_14":82.93,"sma_20":27431.75,"sma_60":25398.25,"sma_120":21395.71},{"date":"2026-05-07","open":30180,"high":30335,"low":29535,"close":30005,"volume":63481,"rsi_14":80.28,"sma_20":27760.5,"sma_60":25510.0,"sma_120":21504.62},{"date":"2026-05-08","open":29730,"high":30280,"low":29645,"close":30225,"volume":50451,"rsi_14":79.39,"sma_20":28004.0,"sma_60":25643.75,"sma_120":21615.42},{"date":"2026-05-11","open":30665,"high":31225,"low":30460,"close":31225,"volume":109253,"rsi_14":82.09,"sma_20":28325.0,"sma_60":25792.25,"sma_120":21733.04},{"date":"2026-05-12","open":31480,"high":31810,"low":28340,"close":29800,"volume":150377,"rsi_14":65.7,"sma_20":28562.25,"sma_60":25893.92,"sma_120":21838.75},{"date":"2026-05-13","open":29280,"high":30740,"low":28675,"close":30740,"volume":94715,"rsi_14":66.69,"sma_20":28844.25,"sma_60":26026.17,"sma_120":21951.58},{"date":"2026-05-14","open":30740,"high":30830,"low":29795,"close":30725,"volume":60513,"rsi_14":65.12,"sma_20":29110.0,"sma_60":26157.75,"sma_120":22070.92},{"date":"2026-05-15","open":31065,"high":31095,"low":28270,"close":28880,"volume":75608,"rsi_14":53.49,"sma_20":29236.5,"sma_60":26250.67,"sma_120":22171.96},{"date":"2026-05-18","open":28720,"high":29805,"low":27725,"close":29440,"volume":75215,"rsi_14":48.71,"sma_20":29367.0,"sma_60":26360.08,"sma_120":22283.0},{"date":"2026-05-19","open":29560,"high":29765,"low":28020,"close":28295,"volume":68797,"rsi_14":40.92,"sma_20":29433.75,"sma_60":26429.75,"sma_120":22386.21},{"date":"2026-05-20","open":28360,"high":28770,"low":27515,"close":28160,"volume":72212,"rsi_14":42.42,"sma_20":29471.5,"sma_60":26497.92,"sma_120":22487.04},{"date":"2026-05-21","open":29065,"high":30605,"low":29000,"close":30475,"volume":178999,"rsi_14":54.54,"sma_20":29589.25,"sma_60":26611.67,"sma_120":22615.54},{"date":"2026-05-22","open":30660,"high":32315,"low":30650,"close":31950,"volume":116201,"rsi_14":62.29,"sma_20":29764.5,"sma_60":26746.08,"sma_120":22754.21},{"date":"2026-05-26","open":33030,"high":33540,"low":32370,"close":32665,"volume":229826,"rsi_14":62.64,"sma_20":29985.75,"sma_60":26895.67,"sma_120":22896.92},{"date":"2026-05-27","open":33610,"high":33610,"low":30485,"close":30805,"volume":122101,"rsi_14":52.95,"sma_20":30043.25,"sma_60":26988.92,"sma_120":23021.58},{"date":"2026-05-28","open":30520,"high":30525,"low":28130,"close":29330,"volume":77223,"rsi_14":47.77,"sma_20":30011.75,"sma_60":27057.75,"sma_120":23133.04},{"date":"2026-05-29","open":29840,"high":30010,"low":28010,"close":28600,"volume":93342,"rsi_14":44.8,"sma_20":29966.75,"sma_60":27129.67,"sma_120":23234.75},{"date":"2026-06-01","open":28570,"high":29115,"low":27875,"close":28205,"volume":89593,"rsi_14":39.95,"sma_20":29903.75,"sma_60":27251.42,"sma_120":23329.79},{"date":"2026-06-02","open":28205,"high":28280,"low":26490,"close":27675,"volume":70978,"rsi_14":42.48,"sma_20":29838.75,"sma_60":27279.42,"sma_120":23419.54},{"date":"2026-06-04","open":28000,"high":30785,"low":28000,"close":30415,"volume":197973,"rsi_14":48.98,"sma_20":29880.75,"sma_60":27350.25,"sma_120":23530.67},{"date":"2026-06-05","open":28780,"high":29575,"low":27955,"close":28710,"volume":96360,"rsi_14":44.28,"sma_20":29816.25,"sma_60":27418.42,"sma_120":23630.75},{"date":"2026-06-08","open":26140,"high":27440,"low":25455,"close":25565,"volume":75415,"rsi_14":41.24,"sma_20":29594.25,"sma_60":27422.33,"sma_120":23702.83},{"date":"2026-06-09","open":27020,"high":28700,"low":27000,"close":28285,"volume":101154,"rsi_14":47.26,"sma_20":29497.25,"sma_60":27476.08,"sma_120":23797.83},{"date":"2026-06-10","open":27705,"high":29720,"low":27150,"close":27815,"volume":126662,"rsi_14":48.82,"sma_20":29326.75,"sma_60":27521.25,"sma_120":23890.71},{"date":"2026-06-11","open":27170,"high":30640,"low":26855,"close":30640,"volume":211118,"rsi_14":55.37,"sma_20":29368.75,"sma_60":27613.67,"sma_120":24007.21},{"date":"2026-06-12","open":32490,"high":33610,"low":31415,"close":32775,"volume":151292,"rsi_14":55.02,"sma_20":29470.5,"sma_60":27737.92,"sma_120":24142.21},{"date":"2026-06-15","open":33335,"high":33335,"low":32030,"close":32230,"volume":121836,"rsi_14":50.64,"sma_20":29545.75,"sma_60":27855.58,"sma_120":24272.42},{"date":"2026-06-16","open":32525,"high":32525,"low":30530,"close":30720,"volume":72319,"rsi_14":45.73,"sma_20":29637.75,"sma_60":27930.5,"sma_120":24391.08},{"date":"2026-06-17","open":30650,"high":31600,"low":30350,"close":30790,"volume":68867,"rsi_14":49.96,"sma_20":29705.25,"sma_60":28006.58,"sma_120":24515.75},{"date":"2026-06-18","open":30775,"high":30900,"low":29900,"close":30410,"volume":79177,"rsi_14":52.71,"sma_20":29811.0,"sma_60":28070.33,"sma_120":24635.25},{"date":"2026-06-19","open":30715,"high":30750,"low":28300,"close":29200,"volume":144020,"rsi_14":51.47,"sma_20":29863.0,"sma_60":28137.58,"sma_120":24747.0},{"date":"2026-06-22","open":28780,"high":30600,"low":28780,"close":30480,"volume":79323,"rsi_14":55.35,"sma_20":29863.25,"sma_60":28218.0,"sma_120":24869.12},{"date":"2026-06-23","open":30380,"high":30415,"low":27260,"close":27350,"volume":144704,"rsi_14":49.32,"sma_20":29633.25,"sma_60":28229.5,"sma_120":24959.67},{"date":"2026-06-24","open":27525,"high":28300,"low":26585,"close":27350,"volume":59886,"rsi_14":42.75,"sma_20":29367.5,"sma_60":28263.92,"sma_120":25051.17},{"date":"2026-06-25","open":28385,"high":28625,"low":26685,"close":27080,"volume":38575,"rsi_14":45.86,"sma_20":29181.25,"sma_60":28298.83,"sma_120":25141.96},{"date":"2026-06-26","open":27080,"high":28290,"low":26212,"close":26910,"volume":85254,"rsi_14":54.02,"sma_20":29060.25,"sma_60":28350.17,"sma_120":25229.33},{"date":"2026-06-29","open":27130,"high":27955,"low":26555,"close":27470,"volume":86581,"rsi_14":47.2,"sma_20":29003.75,"sma_60":28426.5,"sma_120":25320.79},{"date":"2026-06-30","open":27935,"high":28980,"low":27750,"close":28505,"volume":56077,"rsi_14":52.28,"sma_20":29018.75,"sma_60":28485.83,"sma_120":25420.38},{"date":"2026-07-01","open":29020,"high":30830,"low":28165,"close":29375,"volume":125067,"rsi_14":45.2,"sma_20":29103.75,"sma_60":28582.17,"sma_120":25519.0},{"date":"2026-07-02","open":28000,"high":28030,"low":25750,"close":26025,"volume":66757,"rsi_14":26.53,"sma_20":28884.25,"sma_60":28621.42,"sma_120":25587.33},{"date":"2026-07-03","open":25970,"high":26105,"low":24015,"close":25970,"volume":82450,"rsi_14":27.47,"sma_20":28747.25,"sma_60":28665.08,"sma_120":25653.04},{"date":"2026-07-06","open":25715,"high":26050,"low":23940,"close":24760,"volume":45831,"rsi_14":28.07,"sma_20":28707.0,"sma_60":28687.25,"sma_120":25714.29},{"date":"2026-07-07","open":24500,"high":25305,"low":22780,"close":23505,"volume":29307,"rsi_14":25.35,"sma_20":28468.0,"sma_60":28656.42,"sma_120":25766.54},{"date":"2026-07-08","open":22665,"high":23480,"low":21695,"close":21850,"volume":41179,"rsi_14":23.33,"sma_20":28169.75,"sma_60":28607.17,"sma_120":25806.96},{"date":"2026-07-09","open":22105,"high":23380,"low":21850,"close":22535,"volume":188447,"rsi_14":28.53,"sma_20":27764.5,"sma_60":28565.17,"sma_120":25852.17},{"date":"2026-07-10","open":23400,"high":25515,"low":23245,"close":25230,"volume":125943,"rsi_14":34.5,"sma_20":27387.25,"sma_60":28567.33,"sma_120":25917.83},{"date":"2026-07-13","open":25270,"high":26850,"low":23800,"close":23875,"volume":73072,"rsi_14":38.54,"sma_20":26969.5,"sma_60":28541.75,"sma_120":25971.0},{"date":"2026-07-14","open":23840,"high":24285,"low":22375,"close":24045,"volume":48427,"rsi_14":39.22,"sma_20":26635.75,"sma_60":28503.33,"sma_120":26025.21},{"date":"2026-07-15","open":24760,"high":25920,"low":24625,"close":25910,"volume":38918,"rsi_14":46.54,"sma_20":26391.75,"sma_60":28488.0,"sma_120":26094.42},{"date":"2026-07-16","open":24725,"high":24870,"low":23700,"close":24005,"volume":35381,"rsi_14":42.22,"sma_20":26071.5,"sma_60":28438.75,"sma_120":26145.08},{"date":"2026-07-20","open":22985,"high":24005,"low":21820,"close":22025,"volume":69614,"rsi_14":36.45,"sma_20":25712.75,"sma_60":28349.08,"sma_120":26180.75},{"date":"2026-07-21","open":21620,"high":22300,"low":21195,"close":22055,"volume":28497,"rsi_14":33.1,"sma_20":25291.5,"sma_60":28248.0,"sma_120":26217.04},{"date":"2026-07-22","open":22805,"high":23790,"low":21740,"close":21830,"volume":32103,"rsi_14":29.54,"sma_20":25015.5,"sma_60":28137.75,"sma_120":26250.83},{"date":"2026-07-23","open":22140,"high":22630,"low":21560,"close":22500,"volume":25863,"rsi_14":38.81,"sma_20":24773.0,"sma_60":28042.08,"sma_120":26287.46},{"date":"2026-07-24","open":22280,"high":22285,"low":20450,"close":20570,"volume":17237,"rsi_14":34.69,"sma_20":24447.5,"sma_60":27890.67,"sma_120":26296.0},{"date":"2026-07-27","open":21055,"high":21525,"low":20570,"close":21130,"volume":65862,"rsi_14":39.31,"sma_20":24158.5,"sma_60":27743.5,"sma_120":26300.38},{"date":"2026-07-28","open":19820,"high":20065,"low":18305,"close":18615,"volume":114865,"rsi_14":36.6,"sma_20":23715.75,"sma_60":27562.08,"sma_120":26267.96},{"date":"2026-07-29","open":18910,"high":19115,"low":15800,"close":17105,"volume":113959,"rsi_14":36.89,"sma_20":23145.75,"sma_60":27356.08,"sma_120":26218.83},{"date":"2026-07-30","open":16575,"high":17230,"low":15790,"close":15790,"volume":78628,"rsi_14":31.99,"sma_20":22466.5,"sma_60":27136.33,"sma_120":26150.83},{"date":"2026-07-31","open":17745,"high":19500,"low":17725,"close":19230,"volume":59166,"rsi_14":34.59,"sma_20":22126.75,"sma_60":26963.92,"sma_120":26127.08},{"date":"2026-08-03","open":18975,"high":20330,"low":18655,"close":19565,"volume":52904,"rsi_14":38.32,"sma_20":21806.5,"sma_60":26790.0,"sma_120":26094.12},{"date":"2026-08-04","open":20295,"high":20850,"low":19700,"close":20705,"volume":72734,"rsi_14":41.4,"sma_20":21603.75,"sma_60":26635.0,"sma_120":26072.5},{"date":"2026-08-05","open":21865,"high":21865,"low":20840,"close":21615,"volume":77560,"rsi_14":38.37,"sma_20":21509.25,"sma_60":26491.5,"sma_120":26067.62},{"date":"2026-08-06","open":21420,"high":21690,"low":20600,"close":21205,"volume":27700,"rsi_14":41.75,"sma_20":21477.0,"sma_60":26324.5,"sma_120":26058.38},{"date":"2026-08-07","open":21275,"high":21740,"low":20040,"close":20640,"volume":58404,"rsi_14":45.55,"sma_20":21382.25,"sma_60":26171.83,"sma_120":26032.88},{"date":"2026-08-10","open":20730,"high":22660,"low":20725,"close":22650,"volume":53203,"rsi_14":51.7,"sma_20":21253.25,"sma_60":26037.0,"sma_120":26031.58},{"date":"2026-08-11","open":22335,"high":23725,"low":21935,"close":23080,"volume":59768,"rsi_14":53.52,"sma_20":21213.5,"sma_60":25909.58,"sma_120":26033.67},{"date":"2026-08-12","open":23240,"high":23580,"low":22550,"close":23505,"volume":28846,"rsi_14":52.87,"sma_20":21186.5,"sma_60":25820.0,"sma_120":26035.33},{"date":"2026-08-13","open":23730,"high":24080,"low":23550,"close":23910,"volume":54407,"rsi_14":60.46,"sma_20":21086.5,"sma_60":25727.83,"sma_120":26043.96},{"date":"2026-08-14","open":24075,"high":24290,"low":22995,"close":23900,"volume":60346,"rsi_14":58.98,"sma_20":21081.25,"sma_60":25654.58,"sma_120":26042.17},{"date":"2026-08-18","open":24370,"high":25000,"low":23335,"close":23610,"volume":64044,"rsi_14":68.93,"sma_20":21160.5,"sma_60":25578.75,"sma_120":26038.33},{"date":"2026-08-19","open":22285,"high":24055,"low":22195,"close":23275,"volume":23625,"rsi_14":75.67,"sma_20":21221.5,"sma_60":25458.75,"sma_120":26035.21},{"date":"2026-08-20","open":23560,"high":23815,"low":23310,"close":23560,"volume":21169,"rsi_14":85.35,"sma_20":21308.0,"sma_60":25318.92,"sma_120":26032.5},{"date":"2026-08-21","open":23165,"high":23165,"low":22140,"close":22195,"volume":24486,"rsi_14":66.63,"sma_20":21292.75,"sma_60":25144.42,"sma_120":26020.04},{"date":"2026-08-24","open":22225,"high":23070,"low":22225,"close":22400,"volume":9144,"rsi_14":66.14,"sma_20":21384.25,"sma_60":25004.33,"sma_120":25996.62},{"date":"2026-08-25","open":21990,"high":23425,"low":21380,"close":23425,"volume":28605,"rsi_14":65.69,"sma_20":21499.0,"sma_60":24905.92,"sma_120":25981.83},{"date":"2026-08-26","open":23410,"high":23440,"low":22780,"close":23185,"volume":10097,"rsi_14":59.81,"sma_20":21727.5,"sma_60":24815.67,"sma_120":25972.67},{"date":"2026-08-27","open":23590,"high":23780,"low":23175,"close":23695,"volume":15604,"rsi_14":65.37,"sma_20":22057.0,"sma_60":24740.5,"sma_120":25995.96},{"date":"2026-08-28","open":23540,"high":24050,"low":23270,"close":23375,"volume":14766,"rsi_14":67.41,"sma_20":22436.25,"sma_60":24668.83,"sma_120":25974.12},{"date":"2026-08-31","open":22615,"high":23525,"low":22215,"close":23525,"volume":11292,"rsi_14":57.3,"sma_20":22651.0,"sma_60":24554.0,"sma_120":25952.12},{"date":"2026-09-01","open":23095,"high":23300,"low":22720,"close":22980,"volume":10556,"rsi_14":49.18,"sma_20":22821.75,"sma_60":24458.5,"sma_120":25938.46},{"date":"2026-09-02","open":22175,"high":23055,"low":22000,"close":22580,"volume":17659,"rsi_14":42.4,"sma_20":22915.5,"sma_60":24408.75,"sma_120":25915.54},{"date":"2026-09-03","open":22915,"high":23005,"low":21930,"close":22340,"volume":12778,"rsi_14":36.74,"sma_20":22951.75,"sma_60":24309.67,"sma_120":25892.88},{"date":"2026-09-04","open":22700,"high":23405,"low":22700,"close":23210,"volume":19057,"rsi_14":44.91,"sma_20":23052.0,"sma_60":24232.92,"sma_120":25877.08},{"date":"2026-09-07","open":23990,"high":24420,"low":23900,"close":23975,"volume":20727,"rsi_14":52.52,"sma_20":23218.75,"sma_60":24121.83,"sma_120":25867.75},{"date":"2026-09-08","open":24110,"high":24740,"low":23820,"close":23855,"volume":35269,"rsi_14":54.12,"sma_20":23279.0,"sma_60":23973.17,"sma_120":25855.54},{"date":"2026-09-09","open":23875,"high":25060,"low":23870,"close":24770,"volume":28827,"rsi_14":57.89,"sma_20":23363.5,"sma_60":23848.83,"sma_120":25852.21},{"date":"2026-09-10","open":24605,"high":26045,"low":24290,"close":25250,"volume":66102,"rsi_14":72.51,"sma_20":23450.75,"sma_60":23757.67,"sma_120":25844.08},{"date":"2026-09-11","open":24320,"high":24755,"low":24225,"close":24375,"volume":31913,"rsi_14":63.25,"sma_20":23474.0,"sma_60":23650.75,"sma_120":25828.67},{"date":"2026-09-14","open":23505,"high":24195,"low":23415,"close":23715,"volume":11647,"rsi_14":52.05,"sma_20":23464.75,"sma_60":23539.17,"sma_120":25804.75},{"date":"2026-09-15","open":23715,"high":24320,"low":23450,"close":23675,"volume":14997,"rsi_14":53.56,"sma_20":23468.0,"sma_60":23447.08,"sma_120":25792.33},{"date":"2026-09-16","open":23630,"high":24460,"low":23375,"close":24460,"volume":7406,"rsi_14":55.34,"sma_20":23527.25,"sma_60":23346.75,"sma_120":25782.38},{"date":"2026-09-17","open":24690,"high":24785,"low":24185,"close":24620,"volume":13839,"rsi_14":58.89,"sma_20":23580.25,"sma_60":23301.25,"sma_120":25765.38},{"date":"2026-09-18","open":25070,"high":25070,"low":24705,"close":24985,"volume":15049,"rsi_14":60.11,"sma_20":23719.75,"sma_60":23261.83,"sma_120":25762.88},{"date":"2026-09-21","open":25185,"high":25740,"low":24845,"close":25560,"volume":29898,"rsi_14":67.79,"sma_20":23877.75,"sma_60":23236.5,"sma_120":25767.67},{"date":"2026-09-22","open":26115,"high":26355,"low":25650,"close":25905,"volume":25027,"rsi_14":73.11,"sma_20":24001.75,"sma_60":23219.75,"sma_120":25784.96},{"date":"2026-09-23","open":26230,"high":26630,"low":25940,"close":26620,"volume":17912,"rsi_14":77.9,"sma_20":24173.5,"sma_60":23205.58,"sma_120":25816.04},{"date":"2026-09-28","open":26250,"high":26780,"low":26070,"close":26125,"volume":15601,"rsi_14":69.98,"sma_20":24295.0,"sma_60":23165.92,"sma_120":25825.88},{"date":"2026-09-29","open":25850,"high":27170,"low":25850,"close":27170,"volume":21611,"rsi_14":71.09,"sma_20":24484.75,"sma_60":23129.17,"sma_120":25855.67},{"date":"2026-09-30","open":27185,"high":27770,"low":27170,"close":27600,"volume":26419,"rsi_14":73.75,"sma_20":24688.5,"sma_60":23155.42,"sma_120":25888.42},{"date":"2026-10-01","open":27470,"high":29355,"low":27370,"close":29310,"volume":45902,"rsi_14":76.15,"sma_20":25005.0,"sma_60":23211.08,"sma_120":25938.08},{"date":"2026-10-02","open":29310,"high":30050,"low":28850,"close":29240,"volume":79919,"rsi_14":74.12,"sma_20":25338.0,"sma_60":23285.75,"sma_120":25986.5},{"date":"2026-10-06","open":29860,"high":30450,"low":29520,"close":30450,"volume":50985,"rsi_14":85.3,"sma_20":25743.5,"sma_60":23401.5,"sma_120":26028.96},{"date":"2026-10-07","open":30065,"high":30310,"low":28980,"close":28980,"volume":44109,"rsi_14":77.96,"sma_20":26032.0,"sma_60":23520.33,"sma_120":26063.75},{"date":"2026-10-08","open":29040,"high":30000,"low":28890,"close":29500,"volume":33418,"rsi_14":79.43,"sma_20":26308.25,"sma_60":23636.42,"sma_120":26100.79},{"date":"2026-10-12","open":29080,"high":29460,"low":27850,"close":27930,"volume":36303,"rsi_14":66.25,"sma_20":26512.0,"sma_60":23681.42,"sma_120":26124.38},{"date":"2026-10-13","open":26985,"high":28150,"low":26315,"close":27985,"volume":36286,"rsi_14":65.91,"sma_20":26672.75,"sma_60":23749.92,"sma_120":26145.83},{"date":"2026-10-14","open":27985,"high":27985,"low":26200,"close":26600,"volume":38143,"rsi_14":56.96,"sma_20":26740.25,"sma_60":23792.5,"sma_120":26147.92},{"date":"2026-10-15","open":24965,"high":24965,"low":22695,"close":23395,"volume":54526,"rsi_14":42.39,"sma_20":26691.25,"sma_60":23750.58,"sma_120":26119.29},{"date":"2026-10-16","open":23880,"high":24770,"low":23350,"close":24525,"volume":29449,"rsi_14":45.4,"sma_20":26731.75,"sma_60":23759.25,"sma_120":26099.0},{"date":"2026-10-19","open":23330,"high":24470,"low":23295,"close":24470,"volume":39201,"rsi_14":42.51,"sma_20":26771.5,"sma_60":23800.0,"sma_120":26074.54},{"date":"2026-10-20","open":24155,"high":24180,"low":23020,"close":23245,"volume":26563,"rsi_14":40.45,"sma_20":26710.75,"sma_60":23819.83,"sma_120":26033.92},{"date":"2026-10-21","open":23800,"high":24250,"low":23455,"close":23765,"volume":10029,"rsi_14":38.3,"sma_20":26668.0,"sma_60":23852.08,"sma_120":25994.92},{"date":"2026-10-22","open":23595,"high":23695,"low":22450,"close":22450,"volume":16140,"rsi_14":33.32,"sma_20":26541.25,"sma_60":23851.25,"sma_120":25946.67},{"date":"2026-10-23","open":21208,"high":21995,"low":20332,"close":21995,"volume":16460}],"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 코스닥150IT","phase":"above-fold","symbol_resolved":true}