{"status":"ok","report":{"price_analysis":{"current":10335.0,"change_1d":-2.0,"change_7d":-6.3,"change_30d":-12.0,"high_30d":12215.0,"low_30d":9640.0,"position_in_range":27.0,"support":9897.5,"resistance":11957.5},"summary":"TIGER 코스닥150바이오테크(261070)은(는) 코스닥 150 생명기술를 추종하는 ETF입니다, 순자산 630억. 편입종목 비중·보수율·기초지수 중심으로 분석합니다.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","technical":{"analysis":"RSI(14) 45.1로 중립 구간입니다. MACD(-332.49)가 시그널선(-352.60)을 상회합니다(골든크로스). 현재가가 SMA20(10955)과 SMA60(11883) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 9902~12008 (현재 위치 21%).","trend":"하락","grade":"C","comment":"하락 추세, RSI 45","rsi_14":45.13584574934268,"macd":-332.4946443131412,"macd_signal":-352.59659248205537,"sma_20":10955.25,"sma_60":11883.083333333334,"bb_upper":12008.276471652067,"bb_lower":9902.223528347933,"atr_14":612.5},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 9747.00, 기관 순매수 4.07만. 30일 누적: 외국인 6.10만, 기관 -6.28만.","foreign_trend":"매수","institution_trend":"매수","comment":"외국인 매수, 기관 매수","foreign_flow":9747.0,"institutional_flow":40747.0,"data":[{"date":"2026-10-22","foreign_net":17054.0,"institution_net":15000.0,"retail_net":-32054.0},{"date":"2026-10-21","foreign_net":-24590.0,"institution_net":36278.0,"retail_net":-11688.0},{"date":"2026-10-20","foreign_net":411.0,"institution_net":1726.0,"retail_net":-2137.0},{"date":"2026-10-19","foreign_net":18214.0,"institution_net":-23028.0,"retail_net":4814.0},{"date":"2026-10-16","foreign_net":-1342.0,"institution_net":10771.0,"retail_net":-9429.0},{"date":"2026-10-15","foreign_net":13125.0,"institution_net":11292.0,"retail_net":-24417.0},{"date":"2026-10-14","foreign_net":-30417.0,"institution_net":32454.0,"retail_net":-2037.0},{"date":"2026-10-13","foreign_net":-6415.0,"institution_net":11848.0,"retail_net":-5433.0},{"date":"2026-10-12","foreign_net":8194.0,"institution_net":-5701.0,"retail_net":-2493.0},{"date":"2026-10-08","foreign_net":-31740.0,"institution_net":26363.0,"retail_net":5377.0},{"date":"2026-10-07","foreign_net":5426.0,"institution_net":14008.0,"retail_net":-19434.0},{"date":"2026-10-06","foreign_net":-919.0,"institution_net":-25165.0,"retail_net":26084.0},{"date":"2026-10-02","foreign_net":-18837.0,"institution_net":12099.0,"retail_net":6738.0},{"date":"2026-10-01","foreign_net":32646.0,"institution_net":-28382.0,"retail_net":-4264.0},{"date":"2026-09-30","foreign_net":15233.0,"institution_net":-13917.0,"retail_net":-1316.0},{"date":"2026-09-29","foreign_net":68442.0,"institution_net":-52832.0,"retail_net":-15610.0},{"date":"2026-09-28","foreign_net":-11673.0,"institution_net":-37160.0,"retail_net":48833.0},{"date":"2026-09-23","foreign_net":-4027.0,"institution_net":3671.0,"retail_net":356.0},{"date":"2026-09-22","foreign_net":13034.0,"institution_net":-21946.0,"retail_net":8912.0},{"date":"2026-09-21","foreign_net":-1497.0,"institution_net":15551.0,"retail_net":-14054.0},{"date":"2026-09-18","foreign_net":-10858.0,"institution_net":-3017.0,"retail_net":13875.0},{"date":"2026-09-17","foreign_net":9731.0,"institution_net":-2985.0,"retail_net":-6746.0},{"date":"2026-09-16","foreign_net":-619.0,"institution_net":-14587.0,"retail_net":15206.0},{"date":"2026-09-15","foreign_net":-1768.0,"institution_net":14552.0,"retail_net":-12784.0},{"date":"2026-09-14","foreign_net":-4204.0,"institution_net":4299.0,"retail_net":-95.0},{"date":"2026-09-11","foreign_net":-24167.0,"institution_net":14874.0,"retail_net":9293.0},{"date":"2026-09-10","foreign_net":3057.0,"institution_net":-15034.0,"retail_net":11977.0},{"date":"2026-09-09","foreign_net":35283.0,"institution_net":-30394.0,"retail_net":-4889.0},{"date":"2026-09-08","foreign_net":-3550.0,"institution_net":-14269.0,"retail_net":17819.0},{"date":"2026-09-07","foreign_net":-2260.0,"institution_net":832.0,"retail_net":1428.0}],"periods":{"d1":{"foreign_net":17054.0,"institution_net":15000.0,"retail_net":-32054.0},"d3":{"foreign_net":-7125.0,"institution_net":53004.0,"retail_net":-45879.0},"d7":{"foreign_net":-7545.0,"institution_net":84493.0,"retail_net":-76948.0},"d14":{"foreign_net":-19190.0,"institution_net":89563.0,"retail_net":-70373.0},"d30":{"foreign_net":60967.0,"institution_net":-62799.0,"retail_net":1832.0}}},"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":49,"summary":"RSI 45","metrics":[{"name":"RSI (14)","value":45.1,"unit":"","percentile":45,"direction":null},{"name":"MACD","value":"매수","unit":"","percentile":70,"direction":"higher_better"},{"name":"30일 수익률","value":-12.0,"unit":"%","percentile":32,"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":["특별한 경고 요인 없음"],"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":["특별한 경고 요인 없음"],"catalysts":["외국인·기관 동반 순매수"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"dividend":{"dividend_yield":0.876,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"D","safety":null,"growth":null,"consistency":null,"yield":{"grade":"D","value_pct":0.88,"summary":"배당수익률 0.88%","metrics":[{"name":"배당수익률","value":0.88,"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":"2026-10-23T21:06:40.625563+00:00","sections":{"prices":{"status":"available","as_of":"2026-10-23"},"technical":{"status":"available","as_of":"2026-10-22"},"portfolio":{"status":"available"},"chart_data":{"status":"available","as_of":"2026-10-23"},"supply_demand":{"status":"available","as_of":"2026-10-22"},"etf_profile":{"status":"available","as_of":"2026-07-04"},"price_history":{"status":"available","as_of":"2026-10-23"},"fundamental":{"status":"available"}}},"is_etf":true,"etf":{"base_index":"코스닥 150 생명기술","issuer":"미래에셋자산운용","category":"","expense_ratio":0.4,"aum":63000000000.0,"aum_display":"630억","dividend_yield":null,"tracking_error":0.64,"holdings":[{"ticker":"196170","name":"알테오젠","weight":23.4},{"ticker":"028300","name":"HLB","weight":9.56},{"ticker":"298380","name":"에이비엘바이오","weight":6.72},{"ticker":"087010","name":"펩트론","weight":6.55},{"ticker":"141080","name":"리가켐바이오","weight":5.85},{"ticker":"000250","name":"삼천당제약","weight":4.99},{"ticker":"347850","name":"디앤디파마텍","weight":4.78},{"ticker":"226950","name":"올릭스","weight":4.07},{"ticker":"214450","name":"파마리서치","weight":3.92},{"ticker":"310210","name":"보로노이","weight":3.21}],"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":10335.0,"change_pct":-1.99,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2016-12-15","close":8283.0},{"date":"2016-12-16","close":8318.0},{"date":"2016-12-19","close":8283.0},{"date":"2016-12-20","close":8134.0},{"date":"2016-12-21","close":8081.0},{"date":"2016-12-22","close":7982.0},{"date":"2016-12-23","close":8047.0},{"date":"2016-12-26","close":8076.0},{"date":"2016-12-27","close":8095.0},{"date":"2016-12-28","close":8423.0},{"date":"2016-12-29","close":8423.0},{"date":"2017-01-02","close":8388.0},{"date":"2017-01-03","close":8363.0},{"date":"2017-01-04","close":8497.0},{"date":"2017-01-05","close":8610.0},{"date":"2017-01-06","close":8586.0},{"date":"2017-01-09","close":8586.0},{"date":"2017-01-10","close":8433.0},{"date":"2017-01-11","close":8423.0},{"date":"2017-01-12","close":8343.0},{"date":"2017-01-13","close":8398.0},{"date":"2017-01-16","close":8368.0},{"date":"2017-01-17","close":8288.0},{"date":"2017-01-18","close":8288.0},{"date":"2017-01-19","close":8253.0},{"date":"2017-01-20","close":8179.0},{"date":"2017-01-23","close":8081.0},{"date":"2017-01-24","close":7982.0},{"date":"2017-01-25","close":7904.0},{"date":"2017-01-26","close":7928.0},{"date":"2017-01-31","close":7972.0},{"date":"2017-02-01","close":8119.0},{"date":"2017-02-02","close":8090.0},{"date":"2017-02-03","close":8057.0},{"date":"2017-02-06","close":8164.0},{"date":"2017-02-07","close":8174.0},{"date":"2017-02-08","close":8169.0},{"date":"2017-02-09","close":8062.0},{"date":"2017-02-10","close":8062.0},{"date":"2017-02-13","close":8085.0},{"date":"2017-02-14","close":8062.0},{"date":"2017-02-15","close":8174.0},{"date":"2017-02-16","close":8169.0},{"date":"2017-02-17","close":8169.0},{"date":"2017-02-20","close":8105.0},{"date":"2017-02-21","close":8144.0},{"date":"2017-02-22","close":8085.0},{"date":"2017-02-23","close":8081.0},{"date":"2017-02-24","close":8052.0},{"date":"2017-02-27","close":8052.0},{"date":"2017-02-28","close":8057.0},{"date":"2017-03-02","close":8012.0},{"date":"2017-03-03","close":7874.0},{"date":"2017-03-06","close":7849.0},{"date":"2017-03-07","close":7849.0},{"date":"2017-03-08","close":7814.0},{"date":"2017-03-09","close":7799.0},{"date":"2017-03-10","close":7761.0},{"date":"2017-03-13","close":7864.0},{"date":"2017-03-14","close":7819.0},{"date":"2017-03-15","close":7706.0},{"date":"2017-03-16","close":7711.0},{"date":"2017-03-17","close":7662.0},{"date":"2017-03-20","close":7544.0},{"date":"2017-03-21","close":7583.0},{"date":"2017-03-22","close":7588.0},{"date":"2017-03-23","close":7563.0},{"date":"2017-03-24","close":7563.0},{"date":"2017-03-27","close":7627.0},{"date":"2017-03-28","close":7647.0},{"date":"2017-03-29","close":7721.0},{"date":"2017-03-30","close":7756.0},{"date":"2017-03-31","close":7859.0},{"date":"2017-04-03","close":7997.0},{"date":"2017-04-04","close":8085.0},{"date":"2017-04-05","close":8052.0},{"date":"2017-04-06","close":8047.0},{"date":"2017-04-07","close":8184.0},{"date":"2017-04-10","close":7982.0},{"date":"2017-04-11","close":7977.0},{"date":"2017-04-12","close":7992.0},{"date":"2017-04-13","close":8062.0},{"date":"2017-04-14","close":8027.0},{"date":"2017-04-17","close":8144.0},{"date":"2017-04-18","close":8223.0},{"date":"2017-04-19","close":8228.0},{"date":"2017-04-20","close":8258.0},{"date":"2017-04-21","close":8243.0},{"date":"2017-04-24","close":8085.0},{"date":"2017-04-25","close":8179.0},{"date":"2017-04-26","close":8194.0},{"date":"2017-04-27","close":8159.0},{"date":"2017-04-28","close":8179.0},{"date":"2017-05-02","close":8174.0},{"date":"2017-05-04","close":8233.0},{"date":"2017-05-08","close":8506.0},{"date":"2017-05-10","close":8521.0},{"date":"2017-05-11","close":8521.0},{"date":"2017-05-12","close":8457.0},{"date":"2017-05-15","close":8462.0},{"date":"2017-05-16","close":8363.0},{"date":"2017-05-17","close":8338.0},{"date":"2017-05-18","close":8184.0},{"date":"2017-05-19","close":8228.0},{"date":"2017-05-22","close":8238.0},{"date":"2017-05-23","close":8258.0},{"date":"2017-05-24","close":8368.0},{"date":"2017-05-25","close":8333.0},{"date":"2017-05-26","close":8358.0},{"date":"2017-05-29","close":8398.0},{"date":"2017-05-30","close":8403.0},{"date":"2017-05-31","close":8546.0},{"date":"2017-06-01","close":8596.0},{"date":"2017-06-02","close":8641.0},{"date":"2017-06-05","close":8800.0},{"date":"2017-06-07","close":8731.0},{"date":"2017-06-08","close":8829.0},{"date":"2017-06-09","close":8868.0},{"date":"2017-06-12","close":8711.0},{"date":"2017-06-13","close":8863.0},{"date":"2017-06-14","close":9022.0},{"date":"2017-06-15","close":8932.0},{"date":"2017-06-16","close":8922.0},{"date":"2017-06-19","close":9132.0},{"date":"2017-06-20","close":9157.0},{"date":"2017-06-21","close":9074.0},{"date":"2017-06-22","close":9084.0},{"date":"2017-06-23","close":9022.0},{"date":"2017-06-26","close":8972.0},{"date":"2017-06-27","close":9069.0},{"date":"2017-06-28","close":8907.0},{"date":"2017-06-29","close":8932.0},{"date":"2017-06-30","close":9002.0},{"date":"2017-07-03","close":9061.0},{"date":"2017-07-04","close":8967.0},{"date":"2017-07-05","close":8937.0},{"date":"2017-07-06","close":9069.0},{"date":"2017-07-07","close":9122.0},{"date":"2017-07-10","close":9065.0},{"date":"2017-07-11","close":8977.0},{"date":"2017-07-12","close":8809.0},{"date":"2017-07-13","close":8681.0},{"date":"2017-07-14","close":8736.0},{"date":"2017-07-17","close":8897.0},{"date":"2017-07-18","close":8922.0},{"date":"2017-07-19","close":9002.0},{"date":"2017-07-20","close":9182.0},{"date":"2017-07-21","close":9113.0},{"date":"2017-07-24","close":9118.0},{"date":"2017-07-25","close":9051.0},{"date":"2017-07-26","close":9127.0},{"date":"2017-07-27","close":9197.0},{"date":"2017-07-28","close":8997.0},{"date":"2017-07-31","close":8868.0},{"date":"2017-08-01","close":8917.0},{"date":"2017-08-02","close":8932.0},{"date":"2017-08-03","close":8716.0},{"date":"2017-08-04","close":8601.0},{"date":"2017-08-07","close":8829.0},{"date":"2017-08-08","close":8834.0},{"date":"2017-08-09","close":8726.0},{"date":"2017-08-10","close":8761.0},{"date":"2017-08-11","close":8531.0},{"date":"2017-08-14","close":8581.0},{"date":"2017-08-16","close":8696.0},{"date":"2017-08-17","close":8957.0},{"date":"2017-08-18","close":8937.0},{"date":"2017-08-21","close":8917.0},{"date":"2017-08-22","close":8917.0},{"date":"2017-08-23","close":8877.0},{"date":"2017-08-24","close":8882.0},{"date":"2017-08-25","close":8982.0},{"date":"2017-08-28","close":9192.0},{"date":"2017-08-29","close":9187.0},{"date":"2017-08-30","close":9222.0},{"date":"2017-08-31","close":9162.0},{"date":"2017-09-01","close":9366.0},{"date":"2017-09-04","close":9237.0},{"date":"2017-09-05","close":9177.0},{"date":"2017-09-06","close":9351.0},{"date":"2017-09-07","close":9479.0},{"date":"2017-09-08","close":9450.0},{"date":"2017-09-11","close":9494.0},{"date":"2017-09-12","close":9494.0},{"date":"2017-09-13","close":9494.0},{"date":"2017-09-14","close":9674.0},{"date":"2017-09-15","close":9901.0},{"date":"2017-09-18","close":9966.0},{"date":"2017-09-19","close":10073.0},{"date":"2017-09-20","close":10123.0},{"date":"2017-09-21","close":9946.0},{"date":"2017-09-22","close":9762.0},{"date":"2017-09-25","close":9826.0},{"date":"2017-09-26","close":9831.0},{"date":"2017-09-27","close":9856.0},{"date":"2017-09-28","close":9767.0},{"date":"2017-09-29","close":9752.0},{"date":"2017-10-10","close":9821.0},{"date":"2017-10-11","close":9916.0},{"date":"2017-10-12","close":10019.0},{"date":"2017-10-13","close":10088.0},{"date":"2017-10-16","close":10118.0},{"date":"2017-10-17","close":10616.0},{"date":"2017-10-18","close":10706.0},{"date":"2017-10-19","close":10493.0},{"date":"2017-10-20","close":10616.0},{"date":"2017-10-23","close":10691.0},{"date":"2017-10-24","close":10968.0},{"date":"2017-10-25","close":10934.0},{"date":"2017-10-26","close":10676.0},{"date":"2017-10-27","close":10934.0},{"date":"2017-10-30","close":10978.0},{"date":"2017-10-31","close":11058.0},{"date":"2017-11-01","close":11083.0},{"date":"2017-11-02","close":11128.0},{"date":"2017-11-03","close":11423.0},{"date":"2017-11-06","close":11478.0},{"date":"2017-11-07","close":11265.0},{"date":"2017-11-08","close":11478.0},{"date":"2017-11-09","close":11443.0},{"date":"2017-11-10","close":11556.0},{"date":"2017-11-13","close":12228.0},{"date":"2017-11-14","close":12823.0},{"date":"2017-11-15","close":13337.0},{"date":"2017-11-16","close":13546.0},{"date":"2017-11-17","close":13427.0},{"date":"2017-11-20","close":14053.0},{"date":"2017-11-21","close":14153.0},{"date":"2017-11-22","close":13347.0},{"date":"2017-11-23","close":14048.0},{"date":"2017-11-24","close":13482.0},{"date":"2017-11-27","close":13531.0},{"date":"2017-11-28","close":12851.0},{"date":"2017-11-29","close":13079.0},{"date":"2017-11-30","close":13059.0},{"date":"2017-12-01","close":13589.0},{"date":"2017-12-04","close":13561.0},{"date":"2017-12-05","close":12920.0},{"date":"2017-12-06","close":12798.0},{"date":"2017-12-07","close":12441.0},{"date":"2017-12-08","close":12293.0},{"date":"2017-12-11","close":12579.0},{"date":"2017-12-12","close":12594.0},{"date":"2017-12-13","close":12808.0},{"date":"2017-12-14","close":12559.0},{"date":"2017-12-15","close":12574.0},{"date":"2017-12-18","close":12387.0},{"date":"2017-12-19","close":12426.0},{"date":"2017-12-20","close":12178.0},{"date":"2017-12-21","close":12002.0},{"date":"2017-12-22","close":12654.0},{"date":"2017-12-26","close":12748.0},{"date":"2017-12-27","close":13682.0},{"date":"2017-12-28","close":14013.0},{"date":"2018-01-02","close":14366.0771},{"date":"2018-01-03","close":14606.9873},{"date":"2018-01-04","close":14149.749},{"date":"2018-01-05","close":14764.3164},{"date":"2018-01-08","close":15408.3789},{"date":"2018-01-09","close":15192.0537},{"date":"2018-01-10","close":15142.8877},{"date":"2018-01-11","close":15973.7793},{"date":"2018-01-12","close":17119.3301},{"date":"2018-01-15","close":18073.1328},{"date":"2018-01-16","close":18014.1387},{"date":"2018-01-17","close":17222.5762},{"date":"2018-01-18","close":17404.4883},{"date":"2018-01-19","close":16558.8457},{"date":"2018-01-22","close":16367.1016},{"date":"2018-01-23","close":17089.8301},{"date":"2018-01-24","close":17089.8301},{"date":"2018-01-25","close":17060.3301},{"date":"2018-01-26","close":17281.5781},{"date":"2018-01-29","close":17807.6426},{"date":"2018-01-30","close":17758.4766},{"date":"2018-01-31","close":17507.7363},{"date":"2018-02-01","close":16750.5898},{"date":"2018-02-02","close":16785.0039},{"date":"2018-02-05","close":15786.9521},{"date":"2018-02-06","close":15954.1143},{"date":"2018-02-07","close":14946.2256},{"date":"2018-02-08","close":15890.2002},{"date":"2018-02-09","close":15393.6309},{"date":"2018-02-12","close":15364.1318},{"date":"2018-02-13","close":14847.8955},{"date":"2018-02-14","close":15305.1318},{"date":"2018-02-19","close":16317.9395},{"date":"2018-02-20","close":15944.2812},{"date":"2018-02-21","close":16136.0254},{"date":"2018-02-22","close":16022.9453},{"date":"2018-02-23","close":16258.9404},{"date":"2018-02-26","close":16401.5176},{"date":"2018-02-27","close":16406.4336},{"date":"2018-02-28","close":15944.2812},{"date":"2018-03-02","close":16194.0},{"date":"2018-03-05","close":16015.0},{"date":"2018-03-06","close":16224.5225},{"date":"2018-03-07","close":15506.71},{"date":"2018-03-08","close":15924.6143},{"date":"2018-03-09","close":15954.1143},{"date":"2018-03-12","close":16406.4336},{"date":"2018-03-13","close":16519.5156},{"date":"2018-03-14","close":16519.5156},{"date":"2018-03-15","close":16573.5977},{"date":"2018-03-16","close":16671.9238},{"date":"2018-03-19","close":16435.9336},{"date":"2018-03-20","close":17016.082},{"date":"2018-03-21","close":17030.834},{"date":"2018-03-22","close":16465.4336},{"date":"2018-03-23","close":15093.7227},{"date":"2018-03-26","close":15698.4561},{"date":"2018-03-27","close":15619.791},{"date":"2018-03-28","close":15501.7939},{"date":"2018-03-29","close":16042.6113},{"date":"2018-03-30","close":16126.1924},{"date":"2018-04-02","close":15949.1973},{"date":"2018-04-03","close":16057.3604},{"date":"2018-04-04","close":16175.3574},{"date":"2018-04-05","close":16224.5225},{"date":"2018-04-06","close":16136.0254},{"date":"2018-04-09","close":16440.8496},{"date":"2018-04-10","close":16455.6016},{"date":"2018-04-11","close":16445.7656},{"date":"2018-04-12","close":15944.2812},{"date":"2018-04-13","close":16096.6924},{"date":"2018-04-16","close":16032.7783},{"date":"2018-04-17","close":15914.7822},{"date":"2018-04-18","close":15752.5352},{"date":"2018-04-19","close":15211.7188},{"date":"2018-04-20","close":15260.8838},{"date":"2018-04-23","close":14646.3193},{"date":"2018-04-24","close":14390.6602},{"date":"2018-04-25","close":14557.8203},{"date":"2018-04-26","close":14838.0635},{"date":"2018-04-27","close":15079.7754},{"date":"2018-04-30","close":14685.1445},{"date":"2018-05-02","close":14487.8311},{"date":"2018-05-03","close":14216.5225},{"date":"2018-05-04","close":13654.1758},{"date":"2018-05-08","close":12914.2461},{"date":"2018-05-09","close":13777.4961},{"date":"2018-05-10","close":13683.7725},{"date":"2018-05-11","close":13900.8203},{"date":"2018-05-14","close":13417.3994},{"date":"2018-05-15","close":13698.5703},{"date":"2018-05-16","close":13890.9521},{"date":"2018-05-17","close":13876.1543},{"date":"2018-05-18","close":14014.2764},{"date":"2018-05-21","close":14053.7373},{"date":"2018-05-23","close":13940.2803},{"date":"2018-05-24","close":14236.2539},{"date":"2018-05-25","close":14566.7559},{"date":"2018-05-28","close":14497.6953},{"date":"2018-05-29","close":14191.8584},{"date":"2018-05-30","close":14463.165},{"date":"2018-05-31","close":14571.6895},{"date":"2018-06-01","close":14749.2715},{"date":"2018-06-04","close":14305.3145},{"date":"2018-06-05","close":14211.5889},{"date":"2018-06-07","close":14487.8311},{"date":"2018-06-08","close":14369.4404},{"date":"2018-06-11","close":14290.5146},{"date":"2018-06-12","close":14532.2246},{"date":"2018-06-14","close":14473.0322},{"date":"2018-06-15","close":14749.2715},{"date":"2018-06-18","close":14280.6504},{"date":"2018-06-19","close":13614.7129},{"date":"2018-06-20","close":14211.5889},{"date":"2018-06-21","close":13821.8926},{"date":"2018-06-22","close":14083.3369},{"date":"2018-06-25","close":14241.1865},{"date":"2018-06-26","close":14275.7158},{"date":"2018-06-27","close":14122.7998},{"date":"2018-06-28","close":13871.2217},{"date":"2018-06-29","close":14038.9385},{"date":"2018-07-02","close":13570.3154},{"date":"2018-07-03","close":13594.9814},{"date":"2018-07-04","close":13693.6396},{"date":"2018-07-05","close":13742.9688},{"date":"2018-07-06","close":14088.2676},{"date":"2018-07-09","close":14181.9912},{"date":"2018-07-10","close":14103.0674},{"date":"2018-07-11","close":13594.9814},{"date":"2018-07-12","close":13733.1016},{"date":"2018-07-13","close":13905.752},{"date":"2018-07-16","close":13955.0801},{"date":"2018-07-17","close":13782.4307},{"date":"2018-07-18","close":13634.4453},{"date":"2018-07-19","close":13313.8086},{"date":"2018-07-20","close":13249.6797},{"date":"2018-07-23","close":12307.5039},{"date":"2018-07-24","close":12228.5762},{"date":"2018-07-25","close":11681.0283},{"date":"2018-07-26","close":12036.1963},{"date":"2018-07-27","close":11996.7324},{"date":"2018-07-30","close":11888.21},{"date":"2018-07-31","close":12258.1748},{"date":"2018-08-01","close":12736.6621},{"date":"2018-08-02","close":12480.1523},{"date":"2018-08-03","close":12667.6016},{"date":"2018-08-06","close":12450.5566},{"date":"2018-08-07","close":12549.2129},{"date":"2018-08-08","close":12559.0791},{"date":"2018-08-09","close":12672.5361},{"date":"2018-08-10","close":12529.4834},{"date":"2018-08-13","close":11922.7402},{"date":"2018-08-14","close":12080.5918},{"date":"2018-08-16","close":11962.2021},{"date":"2018-08-17","close":12376.5625},{"date":"2018-08-20","close":12312.4365},{"date":"2018-08-21","close":12835.3193},{"date":"2018-08-22","close":12702.1318},{"date":"2018-08-23","close":12815.5869},{"date":"2018-08-24","close":13003.0371},{"date":"2018-08-27","close":13111.5605},{"date":"2018-08-28","close":12993.1729},{"date":"2018-08-29","close":13106.6279},{"date":"2018-08-30","close":13180.6201},{"date":"2018-08-31","close":13698.5703},{"date":"2018-09-03","close":13723.2344},{"date":"2018-09-04","close":14132.6641},{"date":"2018-09-05","close":13797.2295},{"date":"2018-09-06","close":13683.7725},{"date":"2018-09-07","close":13673.9072},{"date":"2018-09-10","close":13585.1162},{"date":"2018-09-11","close":13659.1084},{"date":"2018-09-12","close":14107.999},{"date":"2018-09-13","close":14285.583},{"date":"2018-09-14","close":14556.8916},{"date":"2018-09-17","close":14482.8965},{"date":"2018-09-18","close":14665.4141},{"date":"2018-09-19","close":14556.8916},{"date":"2018-09-20","close":14473.0322},{"date":"2018-09-21","close":14492.7627},{"date":"2018-09-27","close":14635.8174},{"date":"2018-09-28","close":14428.6357},{"date":"2018-10-01","close":14181.9912},{"date":"2018-10-02","close":13476.5938},{"date":"2018-10-04","close":13604.8457},{"date":"2018-10-05","close":13121.4268},{"date":"2018-10-08","close":12929.0449},{"date":"2018-10-10","close":12761.3262},{"date":"2018-10-11","close":12233.5098},{"date":"2018-10-12","close":12790.9238},{"date":"2018-10-15","close":12243.376},{"date":"2018-10-16","close":12425.8916},{"date":"2018-10-17","close":12455.4893},{"date":"2018-10-18","close":12179.248},{"date":"2018-10-19","close":12450.5566},{"date":"2018-10-22","close":12573.877},{"date":"2018-10-23","close":11932.6045},{"date":"2018-10-24","close":11582.3711},{"date":"2018-10-25","close":11459.0508},{"date":"2018-10-26","close":10901.6357},{"date":"2018-10-29","close":10600.7305},{"date":"2018-10-30","close":10891.7705},{"date":"2018-10-31","close":10610.5967},{"date":"2018-11-01","close":10748.7178},{"date":"2018-11-02","close":11523.1768},{"date":"2018-11-05","close":11690.8936},{"date":"2018-11-06","close":11646.5},{"date":"2018-11-07","close":11557.7061},{"date":"2018-11-08","close":11582.3711},{"date":"2018-11-09","close":11246.9355},{"date":"2018-11-12","close":10615.5283},{"date":"2018-11-13","close":10798.0459},{"date":"2018-11-14","close":10896.7031},{"date":"2018-11-15","close":11074.2871},{"date":"2018-11-16","close":11488.6465},{"date":"2018-11-19","close":11986.8672},{"date":"2018-11-20","close":11755.0234},{"date":"2018-11-21","close":11903.0078},{"date":"2018-11-22","close":11873.4121},{"date":"2018-11-23","close":11681.0283},{"date":"2018-11-26","close":12060.8584},{"date":"2018-11-27","close":12055.9258},{"date":"2018-11-28","close":11947.4033},{"date":"2018-11-29","close":11784.6191},{"date":"2018-11-30","close":11819.1494},{"date":"2018-12-03","close":12282.8389},{"date":"2018-12-04","close":12218.7119},{"date":"2018-12-05","close":12198.9795},{"date":"2018-12-06","close":11715.5596},{"date":"2018-12-07","close":11996.7324},{"date":"2018-12-10","close":11903.0078},{"date":"2018-12-11","close":11409.7207},{"date":"2018-12-12","close":11833.9473},{"date":"2018-12-13","close":11814.2148},{"date":"2018-12-14","close":11380.125},{"date":"2018-12-17","close":11306.1299},{"date":"2018-12-18","close":11340.6602},{"date":"2018-12-19","close":11769.8203},{"date":"2018-12-20","close":11759.9541},{"date":"2018-12-21","close":11878.3428},{"date":"2018-12-24","close":11779.6865},{"date":"2018-12-26","close":11986.8672},{"date":"2018-12-27","close":11848.7471},{"date":"2018-12-28","close":11957.2686},{"date":"2019-01-02","close":11735.2891},{"date":"2019-01-03","close":11414.6543},{"date":"2019-01-04","close":11690.8936},{"date":"2019-01-07","close":11730.3574},{"date":"2019-01-08","close":11635.0},{"date":"2019-01-09","close":11607.0361},{"date":"2019-01-10","close":11671.1631},{"date":"2019-01-11","close":11656.3643},{"date":"2019-01-14","close":11449.1826},{"date":"2019-01-15","close":11429.4541},{"date":"2019-01-16","close":11385.0566},{"date":"2019-01-17","close":11187.7422},{"date":"2019-01-18","close":11459.0508},{"date":"2019-01-21","close":11296.2666},{"date":"2019-01-22","close":11271.6006},{"date":"2019-01-23","close":11158.1455},{"date":"2019-01-24","close":11562.6396},{"date":"2019-01-25","close":11636.6338},{"date":"2019-01-28","close":11745.1572},{"date":"2019-01-29","close":11745.1572},{"date":"2019-01-30","close":11789.5518},{"date":"2019-01-31","close":11991.7988},{"date":"2019-02-01","close":11937.5381},{"date":"2019-02-07","close":12154.584},{"date":"2019-02-08","close":12120.0537},{"date":"2019-02-11","close":12327.2344},{"date":"2019-02-12","close":12090.457},{"date":"2019-02-13","close":12218.7119},{"date":"2019-02-14","close":12129.9189},{"date":"2019-02-15","close":12169.3818},{"date":"2019-02-18","close":12272.9736},{"date":"2019-02-19","close":12381.4951},{"date":"2019-02-20","close":12351.8994},{"date":"2019-02-21","close":12277.9033},{"date":"2019-02-22","close":12115.1211},{"date":"2019-02-25","close":12159.5166},{"date":"2019-02-26","close":12139.7861},{"date":"2019-02-27","close":12307.5039},{"date":"2019-02-28","close":12351.8994},{"date":"2019-03-04","close":12874.7832},{"date":"2019-03-05","close":12943.8438},{"date":"2019-03-06","close":12805.7217},{"date":"2019-03-07","close":12455.4893},{"date":"2019-03-08","close":12504.8164},{"date":"2019-03-11","close":12657.7373},{"date":"2019-03-12","close":13003.0371},{"date":"2019-03-13","close":12929.0449},{"date":"2019-03-14","close":12726.7969},{"date":"2019-03-15","close":12519.6152},{"date":"2019-03-18","close":12490.0186},{"date":"2019-03-19","close":12307.5039},{"date":"2019-03-20","close":12376.5625},{"date":"2019-03-21","close":12149.6504},{"date":"2019-03-22","close":12223.6436},{"date":"2019-03-25","close":11927.6719},{"date":"2019-03-26","close":12085.5244},{"date":"2019-03-27","close":11750.0898},{"date":"2019-03-28","close":11577.4375},{"date":"2019-03-29","close":11868.4785},{"date":"2019-04-01","close":11833.9473},{"date":"2019-04-02","close":11873.4121},{"date":"2019-04-03","close":11996.7324},{"date":"2019-04-04","close":11927.6719},{"date":"2019-04-05","close":11759.9541},{"date":"2019-04-08","close":11799.418},{"date":"2019-04-09","close":11838.8809},{"date":"2019-04-10","close":11927.6719},{"date":"2019-04-11","close":12026.3291},{"date":"2019-04-12","close":11996.7324},{"date":"2019-04-15","close":11883.2764},{"date":"2019-04-16","close":11917.8066},{"date":"2019-04-17","close":11922.7402},{"date":"2019-04-18","close":11626.7676},{"date":"2019-04-19","close":11981.9346},{"date":"2019-04-22","close":12036.1963},{"date":"2019-04-23","close":12050.9941},{"date":"2019-04-24","close":11937.5381},{"date":"2019-04-25","close":11764.8887},{"date":"2019-04-26","close":11735.2891},{"date":"2019-04-29","close":11883.4014},{"date":"2019-04-30","close":11799.4707},{"date":"2019-05-02","close":11730.3516},{"date":"2019-05-03","close":11730.3516},{"date":"2019-05-07","close":11498.3135},{"date":"2019-05-08","close":11335.3926},{"date":"2019-05-09","close":11078.667},{"date":"2019-05-10","close":10960.1797},{"date":"2019-05-13","close":10668.8945},{"date":"2019-05-14","close":10733.0762},{"date":"2019-05-15","close":10974.9902},{"date":"2019-05-16","close":10826.8799},{"date":"2019-05-17","close":10718.2646},{"date":"2019-05-20","close":10392.4209},{"date":"2019-05-21","close":10278.8701},{"date":"2019-05-22","close":10362.7998},{"date":"2019-05-23","close":10140.6328},{"date":"2019-05-24","close":10111.0117},{"date":"2019-05-27","close":10041.8936},{"date":"2019-05-28","close":10347.9883},{"date":"2019-05-29","close":9923.4043},{"date":"2019-05-30","close":9854.2852},{"date":"2019-05-31","close":10106.0732},{"date":"2019-06-03","close":10175.1914},{"date":"2019-06-04","close":10204.8154},{"date":"2019-06-05","close":10150.5078},{"date":"2019-06-07","close":10155.4453},{"date":"2019-06-10","close":10185.0664},{"date":"2019-06-11","close":10318.3662},{"date":"2019-06-12","close":10264.0596},{"date":"2019-06-13","close":10249.249},{"date":"2019-06-14","close":10120.8838},{"date":"2019-06-17","close":10012.2705},{"date":"2019-06-18","close":9829.6016},{"date":"2019-06-19","close":9938.2168},{"date":"2019-06-20","close":10135.6953},{"date":"2019-06-21","close":10046.832},{"date":"2019-06-24","close":9953.0273},{"date":"2019-06-25","close":9878.9717},{"date":"2019-06-26","close":9913.5312},{"date":"2019-06-27","close":9444.5137},{"date":"2019-06-28","close":9177.915},{"date":"2019-07-01","close":9548.1914},{"date":"2019-07-02","close":9434.6406},{"date":"2019-07-03","close":9405.0195},{"date":"2019-07-04","close":9232.2227},{"date":"2019-07-05","close":9518.5693},{"date":"2019-07-08","close":9192.7266},{"date":"2019-07-09","close":8807.6387},{"date":"2019-07-10","close":8940.9385},{"date":"2019-07-11","close":8955.749},{"date":"2019-07-12","close":8965.624},{"date":"2019-07-15","close":8773.0801},{"date":"2019-07-16","close":8960.6875},{"date":"2019-07-17","close":8926.127},{"date":"2019-07-18","close":8797.7656},{"date":"2019-07-19","close":9084.1123},{"date":"2019-07-22","close":9138.4209},{"date":"2019-07-23","close":9034.7412},{"date":"2019-07-24","close":8955.749},{"date":"2019-07-25","close":8871.8213},{"date":"2019-07-26","close":8723.71},{"date":"2019-07-29","close":8471.9209},{"date":"2019-07-30","close":8452.1738},{"date":"2019-07-31","close":8422.5518},{"date":"2019-08-01","close":8412.6768},{"date":"2019-08-02","close":7830.1099},{"date":"2019-08-05","close":6748.9028},{"date":"2019-08-06","close":6714.3433},{"date":"2019-08-07","close":6734.0913},{"date":"2019-08-08","close":6961.1943},{"date":"2019-08-09","close":6976.0054},{"date":"2019-08-12","close":7000.6909},{"date":"2019-08-13","close":6921.6978},{"date":"2019-08-14","close":7035.25},{"date":"2019-08-16","close":7099.4312},{"date":"2019-08-19","close":7208.0459},{"date":"2019-08-20","close":7410.4624},{"date":"2019-08-21","close":7553.6367},{"date":"2019-08-22","close":7514.1406},{"date":"2019-08-23","close":7356.1558},{"date":"2019-08-26","close":6847.6426},{"date":"2019-08-27","close":6911.8247},{"date":"2019-08-28","close":7415.3999},{"date":"2019-08-29","close":7366.0303},{"date":"2019-08-30","close":7489.4551},{"date":"2019-09-02","close":7662.2515},{"date":"2019-09-03","close":7583.2593},{"date":"2019-09-04","close":7622.7549},{"date":"2019-09-05","close":7686.936},{"date":"2019-09-06","close":7627.6924},{"date":"2019-09-09","close":7627.6924},{"date":"2019-09-10","close":7415.3999},{"date":"2019-09-11","close":7637.5649},{"date":"2019-09-16","close":7933.7866},{"date":"2019-09-17","close":8062.1499},{"date":"2019-09-18","close":7953.5352},{"date":"2019-09-19","close":7825.1724},{"date":"2019-09-20","close":7795.5508},{"date":"2019-09-23","close":7677.062},{"date":"2019-09-24","close":7143.8638},{"date":"2019-09-25","close":6897.0132},{"date":"2019-09-26","close":7104.3672},{"date":"2019-09-27","close":7030.312},{"date":"2019-09-30","close":6911.8247},{"date":"2019-10-01","close":7341.3447},{"date":"2019-10-02","close":7143.8638},{"date":"2019-10-04","close":7168.5493},{"date":"2019-10-07","close":7795.5508},{"date":"2019-10-08","close":7795.5508},{"date":"2019-10-10","close":7760.9917},{"date":"2019-10-11","close":7603.0073},{"date":"2019-10-14","close":7711.6211},{"date":"2019-10-15","close":7775.8022},{"date":"2019-10-16","close":7810.3613},{"date":"2019-10-17","close":7647.4395},{"date":"2019-10-18","close":7543.7617},{"date":"2019-10-21","close":7672.125},{"date":"2019-10-22","close":7933.7866},{"date":"2019-10-23","close":8447.2354},{"date":"2019-10-24","close":8323.8115},{"date":"2019-10-25","close":8111.519},{"date":"2019-10-28","close":8096.7085},{"date":"2019-10-29","close":8215.1973},{"date":"2019-10-30","close":8047.3384},{"date":"2019-10-31","close":8131.2681},{"date":"2019-11-01","close":8131.2681},{"date":"2019-11-04","close":8190.5112},{"date":"2019-11-05","close":8442.2998},{"date":"2019-11-06","close":8402.8037},{"date":"2019-11-07","close":8323.8115},{"date":"2019-11-08","close":8299.125},{"date":"2019-11-11","close":8279.3779},{"date":"2019-11-12","close":8284.3135},{"date":"2019-11-13","close":8111.519},{"date":"2019-11-14","close":8175.7017},{"date":"2019-11-15","close":8328.749},{"date":"2019-11-18","close":8210.2607},{"date":"2019-11-19","close":8057.2124},{"date":"2019-11-20","close":7869.6055},{"date":"2019-11-21","close":7607.9438},{"date":"2019-11-22","close":7538.8257},{"date":"2019-11-25","close":7859.7314},{"date":"2019-11-26","close":7884.4165},{"date":"2019-11-27","close":7879.4795},{"date":"2019-11-28","close":7721.4951},{"date":"2019-11-29","close":7583.2593},{"date":"2019-12-02","close":7677.062},{"date":"2019-12-03","close":7593.1323},{"date":"2019-12-04","close":7494.3926},{"date":"2019-12-05","close":7341.3447},{"date":"2019-12-06","close":7449.9595},{"date":"2019-12-09","close":7464.7705},{"date":"2019-12-10","close":7464.7705},{"date":"2019-12-11","close":7430.2109},{"date":"2019-12-12","close":7632.6284},{"date":"2019-12-13","close":7652.376},{"date":"2019-12-16","close":7612.8804},{"date":"2019-12-17","close":7854.7944},{"date":"2019-12-18","close":7810.3613},{"date":"2019-12-19","close":7839.9834},{"date":"2019-12-20","close":7909.1016},{"date":"2019-12-23","close":8072.0234},{"date":"2019-12-24","close":7978.2207},{"date":"2019-12-26","close":8155.9526},{"date":"2019-12-27","close":8299.125},{"date":"2019-12-30","close":8462.0479},{"date":"2020-01-02","close":8511.418},{"date":"2020-01-03","close":8338.6221},{"date":"2020-01-06","close":7948.5981},{"date":"2020-01-07","close":8274.4414},{"date":"2020-01-08","close":7978.2207},{"date":"2020-01-09","close":8259.6309},{"date":"2020-01-10","close":8353.4336},{"date":"2020-01-13","close":8442.2998},{"date":"2020-01-14","close":8333.6855},{"date":"2020-01-15","close":8269.5039},{"date":"2020-01-16","close":8402.8037},{"date":"2020-01-17","close":8358.3701},{"date":"2020-01-20","close":8269.5039},{"date":"2020-01-21","close":8116.457},{"date":"2020-01-22","close":8304.0615},{"date":"2020-01-23","close":8220.1338},{"date":"2020-01-28","close":7938.7236},{"date":"2020-01-29","close":8111.519},{"date":"2020-01-30","close":7948.5981},{"date":"2020-01-31","close":7864.668},{"date":"2020-02-03","close":7889.3535},{"date":"2020-02-04","close":8047.3384},{"date":"2020-02-05","close":8072.0234},{"date":"2020-02-06","close":8269.5039},{"date":"2020-02-07","close":8274.4414},{"date":"2020-02-10","close":8387.9932},{"date":"2020-02-11","close":8397.8662},{"date":"2020-02-12","close":8392.9287},{"date":"2020-02-13","close":8437.3633},{"date":"2020-02-14","close":8392.9287},{"date":"2020-02-17","close":8432.4248},{"date":"2020-02-18","close":8363.3076},{"date":"2020-02-19","close":8363.3076},{"date":"2020-02-20","close":8294.1895},{"date":"2020-02-21","close":8076.9604},{"date":"2020-02-24","close":7746.1802},{"date":"2020-02-25","close":8096.7085},{"date":"2020-02-26","close":8225.0713},{"date":"2020-02-27","close":8052.2749},{"date":"2020-02-28","close":7963.4087},{"date":"2020-03-02","close":8136.2041},{"date":"2020-03-03","close":8146.0786},{"date":"2020-03-04","close":8279.3779},{"date":"2020-03-05","close":8466.9834},{"date":"2020-03-06","close":8466.9834},{"date":"2020-03-09","close":8333.6855},{"date":"2020-03-10","close":8363.3076},{"date":"2020-03-11","close":7914.0386},{"date":"2020-03-12","close":7627.6924},{"date":"2020-03-13","close":7257.4155},{"date":"2020-03-16","close":7138.9268},{"date":"2020-03-17","close":7548.6997},{"date":"2020-03-18","close":6990.8164},{"date":"2020-03-19","close":6344.0679},{"date":"2020-03-20","close":7064.8721},{"date":"2020-03-23","close":6916.7612},{"date":"2020-03-24","close":7494.3926},{"date":"2020-03-25","close":7652.376},{"date":"2020-03-26","close":8101.6455},{"date":"2020-03-27","close":8185.5737},{"date":"2020-03-30","close":8590.4102},{"date":"2020-03-31","close":9444.5137},{"date":"2020-04-01","close":8733.583},{"date":"2020-04-02","close":8832.3232},{"date":"2020-04-03","close":8852.0732},{"date":"2020-04-06","close":9133.4824},{"date":"2020-04-07","close":9143.3545},{"date":"2020-04-08","close":9024.8682},{"date":"2020-04-09","close":9133.4824},{"date":"2020-04-10","close":9049.5518},{"date":"2020-04-13","close":8926.127},{"date":"2020-04-14","close":9113.7334},{"date":"2020-04-16","close":9177.915},{"date":"2020-04-17","close":9163.1035},{"date":"2020-04-20","close":9168.041},{"date":"2020-04-21","close":9276.6553},{"date":"2020-04-22","close":9326.0254},{"date":"2020-04-23","close":9345.7744},{"date":"2020-04-24","close":9311.2148},{"date":"2020-04-27","close":9459.3262},{"date":"2020-04-28","close":9301.1758},{"date":"2020-04-29","close":9227.043},{"date":"2020-05-04","close":9256.6963},{"date":"2020-05-06","close":9533.458},{"date":"2020-05-07","close":9563.1113},{"date":"2020-05-08","close":9894.2373},{"date":"2020-05-11","close":10067.2129},{"date":"2020-05-12","close":10190.7666},{"date":"2020-05-13","close":10368.6865},{"date":"2020-05-14","close":10393.3975},{"date":"2020-05-15","close":10447.7607},{"date":"2020-05-18","close":10161.1143},{"date":"2020-05-19","close":10131.46},{"date":"2020-05-20","close":10269.8418},{"date":"2020-05-21","close":10269.8418},{"date":"2020-05-22","close":10289.6113},{"date":"2020-05-25","close":10319.2637},{"date":"2020-05-26","close":10343.9756},{"date":"2020-05-27","close":10245.1309},{"date":"2020-05-28","close":10220.4219},{"date":"2020-05-29","close":10393.3975},{"date":"2020-06-01","close":10932.0947},{"date":"2020-06-02","close":11124.8389},{"date":"2020-06-03","close":10714.6387},{"date":"2020-06-04","close":11030.9375},{"date":"2020-06-05","close":11248.3936},{"date":"2020-06-08","close":11455.9639},{"date":"2020-06-09","close":11535.04},{"date":"2020-06-10","close":11782.1475},{"date":"2020-06-11","close":12271.4238},{"date":"2020-06-12","close":11915.5879},{"date":"2020-06-15","close":11100.1279},{"date":"2020-06-16","close":11999.6035},{"date":"2020-06-17","close":11861.2236},{"date":"2020-06-18","close":11792.0312},{"date":"2020-06-19","close":11920.0},{"date":"2020-06-22","close":12266.4824},{"date":"2020-06-23","close":12306.0195},{"date":"2020-06-24","close":12197.291},{"date":"2020-06-25","close":12177.5225},{"date":"2020-06-26","close":12147.8701},{"date":"2020-06-29","close":11678.3623},{"date":"2020-06-30","close":11614.1143},{"date":"2020-07-01","close":11253.3359},{"date":"2020-07-02","close":11530.0977},{"date":"2020-07-03","close":11727.0},{"date":"2020-07-06","close":11787.0908},{"date":"2020-07-07","close":11851.3389},{"date":"2020-07-08","close":11960.0664},{"date":"2020-07-09","close":12053.9678},{"date":"2020-07-10","close":11999.6035},{"date":"2020-07-13","close":12088.5625},{"date":"2020-07-14","close":12142.9268},{"date":"2020-07-15","close":11890.876},{"date":"2020-07-16","close":11851.3389},{"date":"2020-07-17","close":12053.9678},{"date":"2020-07-20","close":12009.4883},{"date":"2020-07-21","close":12276.3652},{"date":"2020-07-22","close":12355.4395},{"date":"2020-07-23","close":12800.2363},{"date":"2020-07-24","close":12795.2949},{"date":"2020-07-27","close":12894.1367},{"date":"2020-07-28","close":12968.2715},{"date":"2020-07-29","close":12968.2715},{"date":"2020-07-30","close":12750.8154},{"date":"2020-07-31","close":13047.3457},{"date":"2020-08-03","close":13299.3955},{"date":"2020-08-04","close":13576.1582},{"date":"2020-08-05","close":13828.209},{"date":"2020-08-06","close":14114.8545},{"date":"2020-08-07","close":14144.5088},{"date":"2020-08-10","close":14193.9297},{"date":"2020-08-11","close":14055.5508},{"date":"2020-08-12","close":13536.6201},{"date":"2020-08-13","close":13675.002},{"date":"2020-08-14","close":13096.7666},{"date":"2020-08-18","close":13047.3457},{"date":"2020-08-19","close":13131.3623},{"date":"2020-08-20","close":12983.0977},{"date":"2020-08-21","close":12928.7334},{"date":"2020-08-24","close":13492.1416},{"date":"2020-08-25","close":13788.6709},{"date":"2020-08-26","close":13887.5146},{"date":"2020-08-27","close":14016.0127},{"date":"2020-08-28","close":14070.376},{"date":"2020-08-31","close":14193.9297},{"date":"2020-09-01","close":14179.1035},{"date":"2020-09-02","close":14431.1553},{"date":"2020-09-03","close":14401.501},{"date":"2020-09-04","close":14109.9141},{"date":"2020-09-07","close":14322.4277},{"date":"2020-09-08","close":14263.1211},{"date":"2020-09-09","close":13902.3408},{"date":"2020-09-10","close":14233.4668},{"date":"2020-09-11","close":14179.1035},{"date":"2020-09-14","close":14164.2773},{"date":"2020-09-15","close":14450.9229},{"date":"2020-09-16","close":14594.2471},{"date":"2020-09-17","close":14268.0635},{"date":"2020-09-18","close":14357.0225},{"date":"2020-09-21","close":13966.5898},{"date":"2020-09-22","close":13586.042},{"date":"2020-09-23","close":13418.0088},{"date":"2020-09-24","close":12671.7393},{"date":"2020-09-25","close":12711.2773},{"date":"2020-09-28","close":13225.2646},{"date":"2020-09-29","close":13383.4141},{"date":"2020-10-05","close":13635.4639},{"date":"2020-10-06","close":13714.54},{"date":"2020-10-07","close":13798.5566},{"date":"2020-10-08","close":13808.4404},{"date":"2020-10-12","close":13818.3242},{"date":"2020-10-13","close":13640.4062},{"date":"2020-10-14","close":13432.8359},{"date":"2020-10-15","close":13136.3047},{"date":"2020-10-16","close":13042.4023},{"date":"2020-10-19","close":12810.1211},{"date":"2020-10-20","close":12735.9883},{"date":"2020-10-21","close":12691.5078},{"date":"2020-10-22","close":12350.498},{"date":"2020-10-23","close":12459.2256},{"date":"2020-10-26","close":11940.2979},{"date":"2020-10-27","close":11999.6035},{"date":"2020-10-28","close":12488.8789},{"date":"2020-10-29","close":12740.9316},{"date":"2020-10-30","close":12310.9609},{"date":"2020-11-02","close":12340.6133},{"date":"2020-11-03","close":12735.9883},{"date":"2020-11-04","close":13022.6348},{"date":"2020-11-05","close":13329.0488},{"date":"2020-11-06","close":13017.6924},{"date":"2020-11-09","close":13146.1895},{"date":"2020-11-10","close":12731.0449},{"date":"2020-11-11","close":12805.1797},{"date":"2020-11-12","close":12647.0303},{"date":"2020-11-13","close":12740.9316},{"date":"2020-11-16","close":12869.4268},{"date":"2020-11-17","close":12627.2598},{"date":"2020-11-18","close":12899.0801},{"date":"2020-11-19","close":13072.0566},{"date":"2020-11-20","close":13338.9346},{"date":"2020-11-23","close":13393.2988},{"date":"2020-11-24","close":13076.999},{"date":"2020-11-25","close":13245.0312},{"date":"2020-11-26","close":13487.1992},{"date":"2020-11-27","close":13843.0352},{"date":"2020-11-30","close":13907.2842},{"date":"2020-12-01","close":14149.4512},{"date":"2020-12-02","close":14297.7158},{"date":"2020-12-03","close":14693.0908},{"date":"2020-12-04","close":15207.0771},{"date":"2020-12-07","close":15948.4023},{"date":"2020-12-08","close":14895.7207},{"date":"2020-12-09","close":15083.5215},{"date":"2020-12-10","close":15488.7812},{"date":"2020-12-11","close":15617.2764},{"date":"2020-12-14","close":15726.0039},{"date":"2020-12-15","close":15740.8301},{"date":"2020-12-16","close":15632.1025},{"date":"2020-12-17","close":15543.1455},{"date":"2020-12-18","close":15676.583},{"date":"2020-12-21","close":16269.6436},{"date":"2020-12-22","close":15735.8887},{"date":"2020-12-23","close":15365.2256},{"date":"2020-12-24","close":15464.0703},{"date":"2020-12-28","close":15553.0293},{"date":"2020-12-29","close":16294.3545},{"date":"2020-12-30","close":16111.4951},{"date":"2021-01-04","close":15686.4668},{"date":"2021-01-05","close":15721.0615},{"date":"2021-01-06","close":15498.665},{"date":"2021-01-07","close":15562.9121},{"date":"2021-01-08","close":15533.2598},{"date":"2021-01-11","close":15528.3174},{"date":"2021-01-12","close":15562.9121},{"date":"2021-01-13","close":15543.1455},{"date":"2021-01-14","close":15098.3477},{"date":"2021-01-15","close":14450.9229},{"date":"2021-01-18","close":13912.2256},{"date":"2021-01-19","close":14075.3174},{"date":"2021-01-20","close":14317.4844},{"date":"2021-01-21","close":14218.6406},{"date":"2021-01-22","close":14317.4844},{"date":"2021-01-25","close":15182.3672},{"date":"2021-01-26","close":14875.9502},{"date":"2021-01-27","close":14604.1309},{"date":"2021-01-28","close":14480.5762},{"date":"2021-01-29","close":13951.7627},{"date":"2021-02-01","close":14811.7012},{"date":"2021-02-02","close":14614.0146},{"date":"2021-02-03","close":14431.1553},{"date":"2021-02-04","close":14292.7734},{"date":"2021-02-05","close":14431.1553},{"date":"2021-02-08","close":14238.4082},{"date":"2021-02-09","close":14025.8955},{"date":"2021-02-10","close":14030.8379},{"date":"2021-02-15","close":14164.2773},{"date":"2021-02-16","close":13739.249},{"date":"2021-02-17","close":13699.7129},{"date":"2021-02-18","close":13590.9844},{"date":"2021-02-19","close":13378.4717},{"date":"2021-02-22","close":13240.0898},{"date":"2021-02-23","close":12731.0449},{"date":"2021-02-24","close":12380.1514},{"date":"2021-02-25","close":12938.6172},{"date":"2021-02-26","close":12577.8389},{"date":"2021-03-02","close":13116.5361},{"date":"2021-03-03","close":12992.9805},{"date":"2021-03-04","close":13037.4619},{"date":"2021-03-05","close":13081.9414},{"date":"2021-03-08","close":12632.2031},{"date":"2021-03-09","close":12563.0117},{"date":"2021-03-10","close":12518.5322},{"date":"2021-03-11","close":12810.1211},{"date":"2021-03-12","close":13106.6514},{"date":"2021-03-15","close":13052.2871},{"date":"2021-03-16","close":13245.0312},{"date":"2021-03-17","close":13264.8008},{"date":"2021-03-18","close":13274.6836},{"date":"2021-03-19","close":13289.5127},{"date":"2021-03-22","close":13477.3145},{"date":"2021-03-23","close":13472.3721},{"date":"2021-03-24","close":13600.8682},{"date":"2021-03-25","close":13516.8516},{"date":"2021-03-26","close":13487.1992},{"date":"2021-03-29","close":13487.1992},{"date":"2021-03-30","close":13467.4297},{"date":"2021-03-31","close":13329.0488},{"date":"2021-04-01","close":13437.7773},{"date":"2021-04-02","close":13329.0488},{"date":"2021-04-05","close":13072.0566},{"date":"2021-04-06","close":13007.8076},{"date":"2021-04-07","close":13007.8076},{"date":"2021-04-08","close":13170.9004},{"date":"2021-04-09","close":13398.2402},{"date":"2021-04-12","close":13521.7939},{"date":"2021-04-13","close":13941.8789},{"date":"2021-04-14","close":13917.167},{"date":"2021-04-15","close":13912.2256},{"date":"2021-04-16","close":14070.376},{"date":"2021-04-19","close":14307.6016},{"date":"2021-04-20","close":14144.5088},{"date":"2021-04-21","close":13922.1113},{"date":"2021-04-22","close":13833.1514},{"date":"2021-04-23","close":13872.6885},{"date":"2021-04-26","close":13828.209},{"date":"2021-04-27","close":13541.5625},{"date":"2021-04-28","close":13151.1299},{"date":"2021-04-29","close":12898.9844},{"date":"2021-04-30","close":12790.2158},{"date":"2021-05-03","close":12231.541},{"date":"2021-05-04","close":12355.1416},{"date":"2021-05-06","close":12285.9258},{"date":"2021-05-07","close":12582.5674},{"date":"2021-05-10","close":12963.2578},{"date":"2021-05-11","close":12617.1758},{"date":"2021-05-12","close":12429.3018},{"date":"2021-05-13","close":12221.6533},{"date":"2021-05-14","close":12523.2393},{"date":"2021-05-17","close":12577.623},{"date":"2021-05-18","close":12716.0566},{"date":"2021-05-20","close":12597.4004},{"date":"2021-05-21","close":12508.4072},{"date":"2021-05-24","close":12152.4365},{"date":"2021-05-25","close":12478.7422},{"date":"2021-05-26","close":12409.5254},{"date":"2021-05-27","close":12562.791},{"date":"2021-05-28","close":12528.1836},{"date":"2021-05-31","close":12533.126},{"date":"2021-06-01","close":12488.6309},{"date":"2021-06-02","close":12256.2607},{"date":"2021-06-03","close":12320.5322},{"date":"2021-06-04","close":12320.5322},{"date":"2021-06-07","close":12182.1006},{"date":"2021-06-08","close":12424.3574},{"date":"2021-06-09","close":12132.6602},{"date":"2021-06-10","close":12582.5674},{"date":"2021-06-11","close":12473.7988},{"date":"2021-06-14","close":12814.9365},{"date":"2021-06-15","close":12651.7852},{"date":"2021-06-16","close":12552.9033},{"date":"2021-06-17","close":12538.0713},{"date":"2021-06-18","close":12819.8799},{"date":"2021-06-21","close":12992.9209},{"date":"2021-06-22","close":12928.6484},{"date":"2021-06-23","close":13180.7959},{"date":"2021-06-24","close":13121.4668},{"date":"2021-06-25","close":12938.5371},{"date":"2021-06-28","close":13047.3057},{"date":"2021-06-29","close":13047.3057},{"date":"2021-06-30","close":13151.1318},{"date":"2021-07-01","close":13432.9404},{"date":"2021-07-02","close":13472.4932},{"date":"2021-07-05","close":13719.6953},{"date":"2021-07-06","close":13353.8359},{"date":"2021-07-07","close":13492.2705},{"date":"2021-07-08","close":13165.9639},{"date":"2021-07-09","close":13146.1875},{"date":"2021-07-12","close":13072.0264},{"date":"2021-07-13","close":13022.5869},{"date":"2021-07-14","close":12983.0342},{"date":"2021-07-15","close":13062.1387},{"date":"2021-07-16","close":12953.3691},{"date":"2021-07-19","close":12874.2646},{"date":"2021-07-20","close":12908.873},{"date":"2021-07-21","close":12834.7119},{"date":"2021-07-22","close":12770.4404},{"date":"2021-07-23","close":12884.1523},{"date":"2021-07-26","close":12622.1201},{"date":"2021-07-27","close":12562.791},{"date":"2021-07-28","close":12369.9727},{"date":"2021-07-29","close":12557.8486},{"date":"2021-07-30","close":12310.6455},{"date":"2021-08-02","close":12602.3428},{"date":"2021-08-03","close":12577.623},{"date":"2021-08-04","close":12755.6084},{"date":"2021-08-05","close":12785.2725},{"date":"2021-08-06","close":12829.7686},{"date":"2021-08-09","close":12572.6797},{"date":"2021-08-10","close":12597.4004},{"date":"2021-08-11","close":12884.1523},{"date":"2021-08-12","close":12854.4893},{"date":"2021-08-13","close":12765.4961},{"date":"2021-08-17","close":12498.5186},{"date":"2021-08-18","close":12622.1201},{"date":"2021-08-19","close":12350.1973},{"date":"2021-08-20","close":11994.2266},{"date":"2021-08-23","close":12498.5186},{"date":"2021-08-24","close":12725.9434},{"date":"2021-08-25","close":12795.1611},{"date":"2021-08-26","close":12696.2793},{"date":"2021-08-27","close":12676.5039},{"date":"2021-08-30","close":12706.1689},{"date":"2021-08-31","close":12829.7686},{"date":"2021-09-01","close":12923.7051},{"date":"2021-09-02","close":12983.0342},{"date":"2021-09-03","close":12983.0342},{"date":"2021-09-06","close":12903.9287},{"date":"2021-09-07","close":12884.1523},{"date":"2021-09-08","close":12557.8486},{"date":"2021-09-09","close":12557.8486},{"date":"2021-09-10","close":12533.126},{"date":"2021-09-13","close":12300.7578},{"date":"2021-09-14","close":12360.085},{"date":"2021-09-15","close":12552.9033},{"date":"2021-09-16","close":12454.0215},{"date":"2021-09-17","close":12513.3506},{"date":"2021-09-23","close":12617.1758},{"date":"2021-09-24","close":12449.0781},{"date":"2021-09-27","close":12216.709},{"date":"2021-09-28","close":11959.6182},{"date":"2021-09-29","close":11781.6338},{"date":"2021-09-30","close":11761.8564},{"date":"2021-10-01","close":11425.6621},{"date":"2021-10-05","close":10763.1621},{"date":"2021-10-06","close":10387.415},{"date":"2021-10-07","close":10684.0586},{"date":"2021-10-08","close":10738.4424},{"date":"2021-10-12","close":10491.2412},{"date":"2021-10-13","close":10560.458},{"date":"2021-10-14","close":10906.5391},{"date":"2021-10-15","close":10936.2041},{"date":"2021-10-18","close":10852.1543},{"date":"2021-10-19","close":11015.3076},{"date":"2021-10-20","close":10965.8672},{"date":"2021-10-21","close":10876.876},{"date":"2021-10-22","close":10936.2041},{"date":"2021-10-25","close":10866.9873},{"date":"2021-10-26","close":11138.9082},{"date":"2021-10-27","close":11089.4688},{"date":"2021-10-28","close":10857.0986},{"date":"2021-10-29","close":10506.0732},{"date":"2021-11-01","close":10669.2266},{"date":"2021-11-02","close":10896.6523},{"date":"2021-11-03","close":10936.2041},{"date":"2021-11-04","close":10876.876},{"date":"2021-11-05","close":10876.876},{"date":"2021-11-08","close":10456.6318},{"date":"2021-11-09","close":10441.7998},{"date":"2021-11-10","close":10234.1514},{"date":"2021-11-11","close":10125.3818},{"date":"2021-11-12","close":10278.6475},{"date":"2021-11-15","close":10679.1143},{"date":"2021-11-16","close":10649.4502},{"date":"2021-11-17","close":10318.2002},{"date":"2021-11-18","close":10204.4873},{"date":"2021-11-19","close":10342.9199},{"date":"2021-11-22","close":10407.1914},{"date":"2021-11-23","close":10179.7666},{"date":"2021-11-24","close":10248.9834},{"date":"2021-11-25","close":10278.6475},{"date":"2021-11-26","close":10417.0801},{"date":"2021-11-29","close":10308.3115},{"date":"2021-11-30","close":10090.7744},{"date":"2021-12-01","close":10219.3193},{"date":"2021-12-02","close":10308.3115},{"date":"2021-12-03","close":10481.3516},{"date":"2021-12-06","close":10461.5762},{"date":"2021-12-07","close":10585.1768},{"date":"2021-12-08","close":10787.8828},{"date":"2021-12-09","close":11059.8037},{"date":"2021-12-10","close":10911.4834},{"date":"2021-12-13","close":10787.8828},{"date":"2021-12-14","close":10955.9805},{"date":"2021-12-15","close":11089.4688},{"date":"2021-12-16","close":11054.8604},{"date":"2021-12-17","close":10812.6035},{"date":"2021-12-20","close":10876.876},{"date":"2021-12-21","close":10674.1699},{"date":"2021-12-22","close":10629.6738},{"date":"2021-12-23","close":10520.9053},{"date":"2021-12-24","close":10486.2959},{"date":"2021-12-27","close":10787.8828},{"date":"2021-12-28","close":10911.4834},{"date":"2021-12-29","close":10906.5391},{"date":"2021-12-30","close":10787.8828},{"date":"2022-01-03","close":10880.0},{"date":"2022-01-04","close":10619.7861},{"date":"2022-01-05","close":10337.9746},{"date":"2022-01-06","close":10110.5498},{"date":"2022-01-07","close":10214.374},{"date":"2022-01-10","close":9893.0117},{"date":"2022-01-11","close":10051.2207},{"date":"2022-01-12","close":10372.584},{"date":"2022-01-13","close":10105.6045},{"date":"2022-01-14","close":9734.8037},{"date":"2022-01-17","close":9457.9365},{"date":"2022-01-18","close":9299.7285},{"date":"2022-01-19","close":9294.7852},{"date":"2022-01-20","close":9443.1045},{"date":"2022-01-21","close":9329.3936},{"date":"2022-01-24","close":9200.8486},{"date":"2022-01-25","close":8923.9824},{"date":"2022-01-26","close":8884.4307},{"date":"2022-01-27","close":8449.3555},{"date":"2022-01-28","close":8775.6621},{"date":"2022-02-03","close":9087.1348},{"date":"2022-02-04","close":8973.4229},{"date":"2022-02-07","close":8834.9883},{"date":"2022-02-08","close":8815.2139},{"date":"2022-02-09","close":8889.373},{"date":"2022-02-10","close":8805.3242},{"date":"2022-02-11","close":8518.5713},{"date":"2022-02-14","close":8420.0},{"date":"2022-02-15","close":8127.9927},{"date":"2022-02-16","close":8553.1787},{"date":"2022-02-17","close":8459.2422},{"date":"2022-02-18","close":8528.459},{"date":"2022-02-21","close":8479.0186},{"date":"2022-02-22","close":8320.8105},{"date":"2022-02-23","close":8390.0254},{"date":"2022-02-24","close":8132.9365},{"date":"2022-02-25","close":8434.5225},{"date":"2022-02-28","close":8503.7393},{"date":"2022-03-02","close":8572.9561},{"date":"2022-03-03","close":8923.9824},{"date":"2022-03-04","close":8741.0527},{"date":"2022-03-07","close":8572.9561},{"date":"2022-03-08","close":8657.0029},{"date":"2022-03-10","close":8928.9258},{"date":"2022-03-11","close":8884.4307},{"date":"2022-03-14","close":8736.1094},{"date":"2022-03-15","close":8770.7168},{"date":"2022-03-16","close":8968.4775},{"date":"2022-03-17","close":9255.2324},{"date":"2022-03-18","close":9260.1768},{"date":"2022-03-21","close":9012.9736},{"date":"2022-03-22","close":8864.6543},{"date":"2022-03-23","close":8790.4932},{"date":"2022-03-24","close":8780.6045},{"date":"2022-03-25","close":8736.1094},{"date":"2022-03-28","close":8548.2344},{"date":"2022-03-29","close":8691.6113},{"date":"2022-03-30","close":8750.9404},{"date":"2022-03-31","close":8666.8926},{"date":"2022-04-01","close":8587.7871},{"date":"2022-04-04","close":8592.7314},{"date":"2022-04-05","close":8612.5078},{"date":"2022-04-06","close":8429.5781},{"date":"2022-04-07","close":8355.418},{"date":"2022-04-08","close":8370.25},{"date":"2022-04-11","close":8132.9365},{"date":"2022-04-12","close":8098.3276},{"date":"2022-04-13","close":8246.6484},{"date":"2022-04-14","close":8241.7051},{"date":"2022-04-15","close":8098.3276},{"date":"2022-04-18","close":8048.8877},{"date":"2022-04-19","close":8212.04},{"date":"2022-04-20","close":8167.5449},{"date":"2022-04-21","close":8098.3276},{"date":"2022-04-22","close":8029.1118},{"date":"2022-04-25","close":7806.6304},{"date":"2022-04-26","close":8063.7192},{"date":"2022-04-27","close":8024.167},{"date":"2022-04-28","close":8138.0205},{"date":"2022-04-29","close":8340.9766},{"date":"2022-05-02","close":8246.0},{"date":"2022-05-03","close":8187.5215},{"date":"2022-05-04","close":8029.1177},{"date":"2022-05-06","close":7845.9629},{"date":"2022-05-09","close":7669.0},{"date":"2022-05-10","close":7514.3037},{"date":"2022-05-11","close":7781.6108},{"date":"2022-05-12","close":7445.002},{"date":"2022-05-13","close":7558.855},{"date":"2022-05-16","close":7578.6548},{"date":"2022-05-17","close":7697.4585},{"date":"2022-05-18","close":7801.4111},{"date":"2022-05-19","close":7583.6055},{"date":"2022-05-20","close":7935.0649},{"date":"2022-05-23","close":8029.1177},{"date":"2022-05-24","close":7855.8633},{"date":"2022-05-25","close":8063.7681},{"date":"2022-05-26","close":8058.8184},{"date":"2022-05-27","close":8043.9678},{"date":"2022-05-30","close":8142.9707},{"date":"2022-05-31","close":8192.4717},{"date":"2022-06-02","close":8128.1201},{"date":"2022-06-03","close":8138.0205},{"date":"2022-06-07","close":7890.5137},{"date":"2022-06-08","close":7940.0151},{"date":"2022-06-09","close":8202.373},{"date":"2022-06-10","close":7885.5635},{"date":"2022-06-13","close":7459.8521},{"date":"2022-06-14","close":7440.0518},{"date":"2022-06-15","close":7321.2485},{"date":"2022-06-16","close":7321.2485},{"date":"2022-06-17","close":7435.1011},{"date":"2022-06-20","close":7271.7471},{"date":"2022-06-21","close":7380.6499},{"date":"2022-06-22","close":7256.897},{"date":"2022-06-23","close":7172.7446},{"date":"2022-06-24","close":7737.0596},{"date":"2022-06-27","close":7722.209},{"date":"2022-06-28","close":7578.6548},{"date":"2022-06-29","close":7474.7021},{"date":"2022-06-30","close":7529.1538},{"date":"2022-07-01","close":7345.999},{"date":"2022-07-04","close":7360.8496},{"date":"2022-07-05","close":7786.561},{"date":"2022-07-06","close":7746.96},{"date":"2022-07-07","close":7959.8154},{"date":"2022-07-08","close":8024.167},{"date":"2022-07-11","close":8078.6191},{"date":"2022-07-12","close":8078.6191},{"date":"2022-07-13","close":8177.6221},{"date":"2022-07-14","close":8177.6221},{"date":"2022-07-15","close":8138.0205},{"date":"2022-07-18","close":8232.0732},{"date":"2022-07-19","close":8306.3252},{"date":"2022-07-20","close":8400.377},{"date":"2022-07-21","close":8227.123},{"date":"2022-07-22","close":8142.9707},{"date":"2022-07-25","close":8093.4697},{"date":"2022-07-26","close":8063.7681},{"date":"2022-07-27","close":8246.9238},{"date":"2022-07-28","close":8256.8242},{"date":"2022-07-29","close":8217.2236},{"date":"2022-08-01","close":8187.5215},{"date":"2022-08-02","close":8128.1201},{"date":"2022-08-03","close":8232.0732},{"date":"2022-08-04","close":8459.7783},{"date":"2022-08-05","close":8727.0869},{"date":"2022-08-08","close":8712.2363},{"date":"2022-08-09","close":8786.4883},{"date":"2022-08-10","close":8573.6318},{"date":"2022-08-11","close":8741.9375},{"date":"2022-08-12","close":8657.7842},{"date":"2022-08-16","close":8687.4854},{"date":"2022-08-17","close":8573.6318},{"date":"2022-08-18","close":8454.8291},{"date":"2022-08-19","close":8345.9268},{"date":"2022-08-22","close":8172.6719},{"date":"2022-08-23","close":7964.7656},{"date":"2022-08-24","close":8048.918},{"date":"2022-08-25","close":8271.6738},{"date":"2022-08-26","close":8068.7188},{"date":"2022-08-29","close":7742.0098},{"date":"2022-08-30","close":8009.3169},{"date":"2022-08-31","close":8093.4697},{"date":"2022-09-01","close":7875.6636},{"date":"2022-09-02","close":7855.8633},{"date":"2022-09-05","close":7618.2563},{"date":"2022-09-06","close":7583.6055},{"date":"2022-09-07","close":7410.3506},{"date":"2022-09-08","close":7628.1562},{"date":"2022-09-13","close":7776.6606},{"date":"2022-09-14","close":7459.8521},{"date":"2022-09-15","close":7380.6499},{"date":"2022-09-16","close":7246.9966},{"date":"2022-09-19","close":7118.293},{"date":"2022-09-20","close":7133.1436},{"date":"2022-09-21","close":6994.5396},{"date":"2022-09-22","close":6895.5366},{"date":"2022-09-23","close":6756.9326},{"date":"2022-09-26","close":6568.8281},{"date":"2022-09-27","close":6643.0801},{"date":"2022-09-28","close":6652.98},{"date":"2022-09-29","close":6756.9326},{"date":"2022-09-30","close":6707.4321},{"date":"2022-10-04","close":6885.6367},{"date":"2022-10-05","close":6747.0332},{"date":"2022-10-06","close":6826.2354},{"date":"2022-10-07","close":6638.1299},{"date":"2022-10-11","close":6355.9722},{"date":"2022-10-12","close":6410.4233},{"date":"2022-10-13","close":6365.8721},{"date":"2022-10-14","close":6638.1299},{"date":"2022-10-17","close":6504.4761},{"date":"2022-10-18","close":6756.9326},{"date":"2022-10-19","close":6598.5288},{"date":"2022-10-20","close":6469.8247},{"date":"2022-10-21","close":6440.1245},{"date":"2022-10-24","close":6648.0303},{"date":"2022-10-25","close":6682.6807},{"date":"2022-10-26","close":6672.7808},{"date":"2022-10-27","close":6796.5337},{"date":"2022-10-28","close":6717.3315},{"date":"2022-10-31","close":6786.6343},{"date":"2022-11-01","close":6791.584},{"date":"2022-11-02","close":6890.5869},{"date":"2022-11-03","close":6712.3818},{"date":"2022-11-04","close":6648.0303},{"date":"2022-11-07","close":6732.1821},{"date":"2022-11-08","close":7004.4395},{"date":"2022-11-09","close":7019.29},{"date":"2022-11-10","close":6895.5366},{"date":"2022-11-11","close":7237.0962},{"date":"2022-11-14","close":7133.1436},{"date":"2022-11-15","close":7469.7524},{"date":"2022-11-16","close":7326.1987},{"date":"2022-11-17","close":7246.9966},{"date":"2022-11-18","close":7182.6445},{"date":"2022-11-21","close":7009.3896},{"date":"2022-11-22","close":6954.9385},{"date":"2022-11-23","close":7029.1899},{"date":"2022-11-24","close":7088.5918},{"date":"2022-11-25","close":6984.6392},{"date":"2022-11-28","close":6776.7334},{"date":"2022-11-29","close":6974.7383},{"date":"2022-11-30","close":6954.9385},{"date":"2022-12-01","close":7088.5918},{"date":"2022-12-02","close":6949.9883},{"date":"2022-12-05","close":7098.4927},{"date":"2022-12-06","close":7004.4395},{"date":"2022-12-07","close":7024.2402},{"date":"2022-12-08","close":7034.1406},{"date":"2022-12-09","close":7182.6445},{"date":"2022-12-12","close":7048.9907},{"date":"2022-12-13","close":7093.5425},{"date":"2022-12-14","close":7187.5947},{"date":"2022-12-15","close":7073.7422},{"date":"2022-12-16","close":7024.2402},{"date":"2022-12-19","close":6989.5889},{"date":"2022-12-20","close":6855.9355},{"date":"2022-12-21","close":6945.0386},{"date":"2022-12-22","close":7088.5918},{"date":"2022-12-23","close":6846.0356},{"date":"2022-12-26","close":6935.1377},{"date":"2022-12-27","close":7048.9907},{"date":"2022-12-28","close":6895.5366},{"date":"2022-12-29","close":6722.2817},{"date":"2023-01-02","close":6598.5288},{"date":"2023-01-03","close":6583.6782},{"date":"2023-01-04","close":6563.8779},{"date":"2023-01-05","close":6539.1274},{"date":"2023-01-06","close":6692.5811},{"date":"2023-01-09","close":6781.6836},{"date":"2023-01-10","close":6623.2793},{"date":"2023-01-11","close":6766.8335},{"date":"2023-01-12","close":6855.9355},{"date":"2023-01-13","close":6855.9355},{"date":"2023-01-16","close":6860.8862},{"date":"2023-01-17","close":6692.5811},{"date":"2023-01-18","close":6672.7808},{"date":"2023-01-19","close":6702.481},{"date":"2023-01-20","close":6672.7808},{"date":"2023-01-25","close":6727.2324},{"date":"2023-01-26","close":6776.7334},{"date":"2023-01-27","close":6771.7837},{"date":"2023-01-30","close":6682.6807},{"date":"2023-01-31","close":6702.481},{"date":"2023-02-01","close":6969.7886},{"date":"2023-02-02","close":7118.293},{"date":"2023-02-03","close":7118.293},{"date":"2023-02-06","close":6974.7383},{"date":"2023-02-07","close":7058.8911},{"date":"2023-02-08","close":7103.4424},{"date":"2023-02-09","close":7118.293},{"date":"2023-02-10","close":6949.9883},{"date":"2023-02-13","close":6930.188},{"date":"2023-02-14","close":7029.1899},{"date":"2023-02-15","close":6860.8862},{"date":"2023-02-16","close":7068.791},{"date":"2023-02-17","close":6954.9385},{"date":"2023-02-20","close":7435.1011},{"date":"2023-02-21","close":7306.3975},{"date":"2023-02-22","close":7058.8911},{"date":"2023-02-23","close":7118.293},{"date":"2023-02-24","close":6964.8384},{"date":"2023-02-27","close":6880.687},{"date":"2023-02-28","close":6940.0884},{"date":"2023-03-02","close":6925.2378},{"date":"2023-03-03","close":7058.8911},{"date":"2023-03-06","close":7019.29},{"date":"2023-03-07","close":7301.4473},{"date":"2023-03-08","close":7222.2456},{"date":"2023-03-09","close":7375.6997},{"date":"2023-03-10","close":7207.3955},{"date":"2023-03-13","close":7177.6948},{"date":"2023-03-14","close":6860.8862},{"date":"2023-03-15","close":7014.3398},{"date":"2023-03-16","close":6920.2881},{"date":"2023-03-17","close":7345.999},{"date":"2023-03-20","close":7454.9019},{"date":"2023-03-21","close":7410.3506},{"date":"2023-03-22","close":7425.2017},{"date":"2023-03-23","close":7192.5454},{"date":"2023-03-24","close":7123.2427},{"date":"2023-03-27","close":7246.9966},{"date":"2023-03-28","close":7083.6416},{"date":"2023-03-29","close":6979.689},{"date":"2023-03-30","close":7098.4927},{"date":"2023-03-31","close":7232.1465},{"date":"2023-04-03","close":7118.293},{"date":"2023-04-04","close":7504.4038},{"date":"2023-04-05","close":7702.4087},{"date":"2023-04-06","close":7732.1094},{"date":"2023-04-07","close":7727.1597},{"date":"2023-04-10","close":7742.0098},{"date":"2023-04-11","close":7801.4111},{"date":"2023-04-12","close":8157.8218},{"date":"2023-04-13","close":8256.8242},{"date":"2023-04-14","close":8321.1758},{"date":"2023-04-17","close":8197.4229},{"date":"2023-04-18","close":8009.3169},{"date":"2023-04-19","close":7925.1646},{"date":"2023-04-20","close":7697.4585},{"date":"2023-04-21","close":7603.4058},{"date":"2023-04-24","close":7534.1045},{"date":"2023-04-25","close":7464.8027},{"date":"2023-04-26","close":7514.3037},{"date":"2023-04-27","close":7593.5581},{"date":"2023-04-28","close":7558.8838},{"date":"2023-05-02","close":7717.3926},{"date":"2023-05-03","close":7578.6978},{"date":"2023-05-04","close":7796.6475},{"date":"2023-05-08","close":7717.3926},{"date":"2023-05-09","close":7737.2065},{"date":"2023-05-10","close":7712.4395},{"date":"2023-05-11","close":7692.626},{"date":"2023-05-12","close":7603.4648},{"date":"2023-05-15","close":7568.7905},{"date":"2023-05-16","close":7548.9771},{"date":"2023-05-17","close":7846.1807},{"date":"2023-05-18","close":7730.0},{"date":"2023-05-19","close":7786.7402},{"date":"2023-05-22","close":7915.5288},{"date":"2023-05-23","close":8019.5498},{"date":"2023-05-24","close":8008.0},{"date":"2023-05-25","close":7831.3208},{"date":"2023-05-26","close":7870.9482},{"date":"2023-05-30","close":7885.8081},{"date":"2023-05-31","close":7920.4819},{"date":"2023-06-01","close":8153.292},{"date":"2023-06-02","close":8108.7114},{"date":"2023-06-05","close":8054.2241},{"date":"2023-06-07","close":7955.1562},{"date":"2023-06-08","close":7885.8081},{"date":"2023-06-09","close":7885.8081},{"date":"2023-06-12","close":7757.02},{"date":"2023-06-13","close":7786.7402},{"date":"2023-06-14","close":7707.4858},{"date":"2023-06-15","close":7608.418},{"date":"2023-06-16","close":7662.9058},{"date":"2023-06-19","close":7657.9521},{"date":"2023-06-20","close":7544.0234},{"date":"2023-06-21","close":7400.3755},{"date":"2023-06-22","close":7395.4224},{"date":"2023-06-23","close":7390.4688},{"date":"2023-06-26","close":7534.1177},{"date":"2023-06-27","close":7321.1211},{"date":"2023-06-28","close":7335.9814},{"date":"2023-06-29","close":7286.4473},{"date":"2023-06-30","close":7375.6089},{"date":"2023-07-03","close":7361.0},{"date":"2023-07-04","close":7301.0},{"date":"2023-07-05","close":7301.0},{"date":"2023-07-06","close":7146.0},{"date":"2023-07-07","close":7033.8237},{"date":"2023-07-10","close":6875.3149},{"date":"2023-07-11","close":7012.0},{"date":"2023-07-12","close":7211.0},{"date":"2023-07-13","close":7341.0},{"date":"2023-07-14","close":7316.168},{"date":"2023-07-17","close":7256.7275},{"date":"2023-07-18","close":7121.0},{"date":"2023-07-19","close":7231.96},{"date":"2023-07-20","close":7370.6548},{"date":"2023-07-21","close":7489.5366},{"date":"2023-07-24","close":7316.168},{"date":"2023-07-25","close":7196.0},{"date":"2023-07-26","close":6959.5234},{"date":"2023-07-27","close":7276.0},{"date":"2023-07-28","close":7281.4937},{"date":"2023-07-31","close":7495.0},{"date":"2023-08-01","close":7540.0},{"date":"2023-08-02","close":7281.0},{"date":"2023-08-03","close":7583.6509},{"date":"2023-08-04","close":7544.0234},{"date":"2023-08-07","close":7420.189},{"date":"2023-08-08","close":7355.7949},{"date":"2023-08-09","close":7598.5112},{"date":"2023-08-10","close":7752.0669},{"date":"2023-08-11","close":7766.9268},{"date":"2023-08-14","close":7638.1387},{"date":"2023-08-16","close":7454.8628},{"date":"2023-08-17","close":7370.6548},{"date":"2023-08-18","close":7365.7017},{"date":"2023-08-21","close":7420.189},{"date":"2023-08-22","close":7331.0278},{"date":"2023-08-23","close":7182.4258},{"date":"2023-08-24","close":7390.4688},{"date":"2023-08-25","close":7385.5151},{"date":"2023-08-28","close":7316.168},{"date":"2023-08-29","close":7464.7695},{"date":"2023-08-30","close":7534.1177},{"date":"2023-08-31","close":7494.4902},{"date":"2023-09-01","close":7430.0957},{"date":"2023-09-04","close":7440.0024},{"date":"2023-09-05","close":7425.1421},{"date":"2023-09-06","close":7519.2573},{"date":"2023-09-07","close":7454.8628},{"date":"2023-09-08","close":7578.6978},{"date":"2023-09-11","close":7826.3672},{"date":"2023-09-12","close":7895.7153},{"date":"2023-09-13","close":7791.6943},{"date":"2023-09-14","close":7841.2275},{"date":"2023-09-15","close":7831.3208},{"date":"2023-09-18","close":7826.3672},{"date":"2023-09-19","close":7831.3208},{"date":"2023-09-20","close":7727.2993},{"date":"2023-09-21","close":7534.1177},{"date":"2023-09-22","close":7444.9561},{"date":"2023-09-25","close":7464.7695},{"date":"2023-09-26","close":7261.6807},{"date":"2023-09-27","close":7464.7695},{"date":"2023-10-04","close":7236.9136},{"date":"2023-10-05","close":7177.4727},{"date":"2023-10-06","close":7355.7949},{"date":"2023-10-10","close":7246.8203},{"date":"2023-10-11","close":7326.0742},{"date":"2023-10-12","close":7390.4688},{"date":"2023-10-13","close":7236.9136},{"date":"2023-10-16","close":7197.2861},{"date":"2023-10-17","close":7207.1929},{"date":"2023-10-18","close":6954.5698},{"date":"2023-10-19","close":6796.061},{"date":"2023-10-20","close":6776.2471},{"date":"2023-10-23","close":6825.7817},{"date":"2023-10-24","close":7033.8237},{"date":"2023-10-25","close":6929.8027},{"date":"2023-10-26","close":6885.2222},{"date":"2023-10-27","close":6974.3833},{"date":"2023-10-30","close":6989.2432},{"date":"2023-10-31","close":6914.9424},{"date":"2023-11-01","close":6984.2905},{"date":"2023-11-02","close":7222.0532},{"date":"2023-11-03","close":7152.7051},{"date":"2023-11-06","close":7578.6978},{"date":"2023-11-07","close":7440.0024},{"date":"2023-11-08","close":7449.9092},{"date":"2023-11-09","close":7420.189},{"date":"2023-11-10","close":7311.2139},{"date":"2023-11-13","close":7182.4258},{"date":"2023-11-14","close":7321.1211},{"date":"2023-11-15","close":7524.2104},{"date":"2023-11-16","close":7509.3501},{"date":"2023-11-17","close":7430.0957},{"date":"2023-11-20","close":7544.0234},{"date":"2023-11-21","close":7638.1387},{"date":"2023-11-22","close":7603.4648},{"date":"2023-11-23","close":7727.2993},{"date":"2023-11-24","close":7593.5581},{"date":"2023-11-27","close":7519.2573},{"date":"2023-11-28","close":7648.0454},{"date":"2023-11-29","close":7583.6509},{"date":"2023-11-30","close":7648.0454},{"date":"2023-12-01","close":7598.5112},{"date":"2023-12-04","close":7558.8838},{"date":"2023-12-05","close":7524.2104},{"date":"2023-12-06","close":7489.5366},{"date":"2023-12-07","close":7410.2817},{"date":"2023-12-08","close":7608.418},{"date":"2023-12-11","close":7672.8125},{"date":"2023-12-12","close":7747.1128},{"date":"2023-12-13","close":7692.626},{"date":"2023-12-14","close":7955.1562},{"date":"2023-12-15","close":7920.4819},{"date":"2023-12-18","close":8093.8511},{"date":"2023-12-19","close":8272.1729},{"date":"2023-12-20","close":8351.4277},{"date":"2023-12-21","close":8519.8428},{"date":"2023-12-22","close":8554.5176},{"date":"2023-12-26","close":8663.4912},{"date":"2023-12-27","close":8846.7666},{"date":"2023-12-28","close":8955.7422},{"date":"2024-01-02","close":9163.7842},{"date":"2024-01-03","close":9168.7383},{"date":"2024-01-04","close":8722.9326},{"date":"2024-01-05","close":8732.8389},{"date":"2024-01-08","close":8648.6309},{"date":"2024-01-09","close":8906.208},{"date":"2024-01-10","close":8876.4873},{"date":"2024-01-11","close":8846.7666},{"date":"2024-01-12","close":8673.3994},{"date":"2024-01-15","close":8410.8682},{"date":"2024-01-16","close":8381.1484},{"date":"2024-01-17","close":8187.9653},{"date":"2024-01-18","close":8192.0},{"date":"2024-01-19","close":8029.457},{"date":"2024-01-22","close":8163.1987},{"date":"2024-01-23","close":8316.7539},{"date":"2024-01-24","close":8098.8042},{"date":"2024-01-25","close":8173.105},{"date":"2024-01-26","close":8594.1445},{"date":"2024-01-29","close":8534.7031},{"date":"2024-01-30","close":8817.0469},{"date":"2024-01-31","close":8599.0977},{"date":"2024-02-01","close":8445.542},{"date":"2024-02-02","close":8802.1865},{"date":"2024-02-05","close":8688.2588},{"date":"2024-02-06","close":8757.6055},{"date":"2024-02-07","close":8747.6992},{"date":"2024-02-08","close":8668.4453},{"date":"2024-02-13","close":8916.1152},{"date":"2024-02-14","close":8747.6992},{"date":"2024-02-15","close":8752.6533},{"date":"2024-02-16","close":8851.7207},{"date":"2024-02-19","close":9139.0176},{"date":"2024-02-20","close":9183.5986},{"date":"2024-02-21","close":9252.9463},{"date":"2024-02-22","close":9287.6191},{"date":"2024-02-23","close":9664.0781},{"date":"2024-02-26","close":9911.748},{"date":"2024-02-27","close":9748.2861},{"date":"2024-02-28","close":9991.002},{"date":"2024-02-29","close":9931.5605},{"date":"2024-03-04","close":10164.3711},{"date":"2024-03-05","close":10412.041},{"date":"2024-03-06","close":10714.1973},{"date":"2024-03-07","close":10550.7354},{"date":"2024-03-08","close":11239.2578},{"date":"2024-03-11","close":11189.7246},{"date":"2024-03-12","close":11363.0928},{"date":"2024-03-13","close":11353.1865},{"date":"2024-03-14","close":11546.3682},{"date":"2024-03-15","close":11477.0215},{"date":"2024-03-18","close":11521.6016},{"date":"2024-03-19","close":11670.2041},{"date":"2024-03-20","close":11521.6016},{"date":"2024-03-21","close":11903.0137},{"date":"2024-03-22","close":11937.6865},{"date":"2024-03-25","close":12606.3955},{"date":"2024-03-26","close":12759.9512},{"date":"2024-03-27","close":12041.708},{"date":"2024-03-28","close":12116.0098},{"date":"2024-03-29","close":11888.1533},{"date":"2024-04-01","close":11789.085},{"date":"2024-04-02","close":11090.6572},{"date":"2024-04-03","close":10971.7744},{"date":"2024-04-04","close":10659.71},{"date":"2024-04-05","close":10436.8076},{"date":"2024-04-08","close":10530.9229},{"date":"2024-04-09","close":10654.7568},{"date":"2024-04-11","close":10555.6895},{"date":"2024-04-12","close":10778.5918},{"date":"2024-04-15","close":10833.0801},{"date":"2024-04-16","close":10570.5498},{"date":"2024-04-17","close":10332.7871},{"date":"2024-04-18","close":10828.126},{"date":"2024-04-19","close":10768.6855},{"date":"2024-04-22","close":11051.0293},{"date":"2024-04-23","close":11254.1182},{"date":"2024-04-24","close":11407.6738},{"date":"2024-04-25","close":11254.1182},{"date":"2024-04-26","close":11264.0244},{"date":"2024-04-29","close":11375.0986},{"date":"2024-04-30","close":11454.4365},{"date":"2024-05-02","close":11404.8496},{"date":"2024-05-03","close":11305.6777},{"date":"2024-05-07","close":11380.0576},{"date":"2024-05-08","close":11350.3057},{"date":"2024-05-09","close":11315.5947},{"date":"2024-05-10","close":11147.002},{"date":"2024-05-13","close":10864.3594},{"date":"2024-05-14","close":10968.4902},{"date":"2024-05-16","close":11077.5811},{"date":"2024-05-17","close":9406.5225},{"date":"2024-05-20","close":9723.875},{"date":"2024-05-21","close":9887.5098},{"date":"2024-05-22","close":9857.7578},{"date":"2024-05-23","close":9699.0811},{"date":"2024-05-24","close":9823.0469},{"date":"2024-05-27","close":9872.6338},{"date":"2024-05-28","close":10070.9785},{"date":"2024-05-29","close":10001.5576},{"date":"2024-05-30","close":9857.7578},{"date":"2024-05-31","close":9956.9297},{"date":"2024-06-03","close":10095.7715},{"date":"2024-06-04","close":10482.5459},{"date":"2024-06-05","close":10596.5938},{"date":"2024-06-07","close":10968.4902},{"date":"2024-06-10","close":10715.6006},{"date":"2024-06-11","close":11067.6641},{"date":"2024-06-12","close":11082.54},{"date":"2024-06-13","close":11008.1602},{"date":"2024-06-14","close":10809.8145},{"date":"2024-06-17","close":10884.1943},{"date":"2024-06-18","close":11032.9531},{"date":"2024-06-19","close":10938.7393},{"date":"2024-06-20","close":11047.8291},{"date":"2024-06-21","close":11256.0908},{"date":"2024-06-24","close":11330.4707},{"date":"2024-06-25","close":11538.7334},{"date":"2024-06-26","close":11295.7607},{"date":"2024-06-27","close":11241.2148},{"date":"2024-06-28","close":11042.8701},{"date":"2024-07-01","close":11459.3955},{"date":"2024-07-02","close":11147.002},{"date":"2024-07-03","close":11573.4434},{"date":"2024-07-04","close":11712.2852},{"date":"2024-07-05","close":12480.873},{"date":"2024-07-08","close":12594.9219},{"date":"2024-07-09","close":12614.7559},{"date":"2024-07-10","close":12619.7148},{"date":"2024-07-11","close":12396.5771},{"date":"2024-07-12","close":12416.4102},{"date":"2024-07-15","close":12520.543},{"date":"2024-07-16","close":12391.6182},{"date":"2024-07-17","close":12351.9492},{"date":"2024-07-18","close":12148.6445},{"date":"2024-07-19","close":12337.0732},{"date":"2024-07-22","close":12163.5205},{"date":"2024-07-23","close":12475.915},{"date":"2024-07-24","close":12674.2598},{"date":"2024-07-25","close":12252.7764},{"date":"2024-07-26","close":12322.1973},{"date":"2024-07-29","close":12555.2529},{"date":"2024-07-30","close":12773.4326},{"date":"2024-07-31","close":12545.3359},{"date":"2024-08-01","close":12768.4736},{"date":"2024-08-02","close":12198.2314},{"date":"2024-08-05","close":11052.7881},{"date":"2024-08-06","close":11657.7412},{"date":"2024-08-07","close":12113.9346},{"date":"2024-08-08","close":12277.5693},{"date":"2024-08-09","close":12465.9971},{"date":"2024-08-12","close":12535.4189},{"date":"2024-08-13","close":12277.5693},{"date":"2024-08-14","close":12307.3213},{"date":"2024-08-16","close":12689.1357},{"date":"2024-08-19","close":12694.0947},{"date":"2024-08-20","close":12718.8867},{"date":"2024-08-21","close":12317.2383},{"date":"2024-08-22","close":12158.5625},{"date":"2024-08-23","close":12669.3018},{"date":"2024-08-26","close":12669.3018},{"date":"2024-08-27","close":12712.0},{"date":"2024-08-28","close":12684.1777},{"date":"2024-08-29","close":12634.5908},{"date":"2024-08-30","close":12981.6953},{"date":"2024-09-02","close":12932.1084},{"date":"2024-09-03","close":12684.1777},{"date":"2024-09-04","close":12183.3555},{"date":"2024-09-05","close":12203.1904},{"date":"2024-09-06","close":12009.8027},{"date":"2024-09-09","close":12282.5273},{"date":"2024-09-10","close":12158.5625},{"date":"2024-09-11","close":12163.5205},{"date":"2024-09-12","close":12431.2861},{"date":"2024-09-13","close":12575.0869},{"date":"2024-09-19","close":13001.5293},{"date":"2024-09-20","close":13437.8887},{"date":"2024-09-23","close":13338.7158},{"date":"2024-09-24","close":13343.6748},{"date":"2024-09-25","close":12733.7627},{"date":"2024-09-26","close":13021.3633},{"date":"2024-09-27","close":12723.8457},{"date":"2024-09-30","close":12723.8457},{"date":"2024-10-02","close":12689.1357},{"date":"2024-10-04","close":13180.04},{"date":"2024-10-07","close":13259.3789},{"date":"2024-10-08","close":13343.6748},{"date":"2024-10-10","close":13497.3926},{"date":"2024-10-11","close":13576.7314},{"date":"2024-10-14","close":13403.1787},{"date":"2024-10-15","close":13725.4902},{"date":"2024-10-16","close":13750.2822},{"date":"2024-10-17","close":13710.6143},{"date":"2024-10-18","close":13641.1924},{"date":"2024-10-21","close":13913.917},{"date":"2024-10-22","close":13556.8965},{"date":"2024-10-23","close":13378.3857},{"date":"2024-10-24","close":13304.0059},{"date":"2024-10-25","close":13070.9502},{"date":"2024-10-28","close":13274.2549},{"date":"2024-10-29","close":13418.0547},{"date":"2024-10-30","close":13350.0},{"date":"2024-10-31","close":13358.5508},{"date":"2024-11-01","close":12813.1016},{"date":"2024-11-04","close":13631.2754},{"date":"2024-11-05","close":13460.0},{"date":"2024-11-06","close":13542.0205},{"date":"2024-11-07","close":13170.123},{"date":"2024-11-08","close":13849.4561},{"date":"2024-11-11","close":14027.9658},{"date":"2024-11-12","close":13789.9512},{"date":"2024-11-13","close":13328.7988},{"date":"2024-11-14","close":13537.0615},{"date":"2024-11-15","close":13750.2822},{"date":"2024-11-18","close":13725.4902},{"date":"2024-11-19","close":13036.2393},{"date":"2024-11-20","close":12768.4736},{"date":"2024-11-21","close":12580.0459},{"date":"2024-11-22","close":11742.0371},{"date":"2024-11-25","close":12520.543},{"date":"2024-11-26","close":11989.9688},{"date":"2024-11-27","close":12049.4727},{"date":"2024-11-28","close":12074.2656},{"date":"2024-11-29","close":11687.4922},{"date":"2024-12-02","close":11870.9619},{"date":"2024-12-03","close":12351.9492},{"date":"2024-12-04","close":12153.6035},{"date":"2024-12-05","close":12044.5137},{"date":"2024-12-06","close":11870.9619},{"date":"2024-12-09","close":11251.1328},{"date":"2024-12-10","close":12203.1904},{"date":"2024-12-11","close":12113.9346},{"date":"2024-12-12","close":12282.5273},{"date":"2024-12-13","close":12560.2109},{"date":"2024-12-16","close":12619.7148},{"date":"2024-12-17","close":12490.791},{"date":"2024-12-18","close":12475.915},{"date":"2024-12-19","close":12084.1826},{"date":"2024-12-20","close":11841.21},{"date":"2024-12-23","close":11975.0928},{"date":"2024-12-24","close":12173.4385},{"date":"2024-12-26","close":12163.5205},{"date":"2024-12-27","close":12203.1904},{"date":"2024-12-30","close":12629.6318},{"date":"2025-01-02","close":12500.708},{"date":"2025-01-03","close":13051.1152},{"date":"2025-01-06","close":13175.0811},{"date":"2025-01-07","close":13368.4678},{"date":"2025-01-08","close":13135.4131},{"date":"2025-01-09","close":13145.3291},{"date":"2025-01-10","close":13090.7852},{"date":"2025-01-13","close":12837.8955},{"date":"2025-01-14","close":12862.6875},{"date":"2025-01-15","close":12580.0459},{"date":"2025-01-16","close":13001.5293},{"date":"2025-01-17","close":12847.8125},{"date":"2025-01-20","close":12862.6875},{"date":"2025-01-21","close":12996.5703},{"date":"2025-01-22","close":13080.8672},{"date":"2025-01-23","close":13170.123},{"date":"2025-01-24","close":13398.2197},{"date":"2025-01-31","close":13502.3516},{"date":"2025-02-03","close":13090.7852},{"date":"2025-02-04","close":13546.9795},{"date":"2025-02-05","close":13670.9443},{"date":"2025-02-06","close":13814.7451},{"date":"2025-02-07","close":13705.6553},{"date":"2025-02-10","close":13745.3232},{"date":"2025-02-11","close":13546.9795},{"date":"2025-02-12","close":13467.6406},{"date":"2025-02-13","close":13299.0469},{"date":"2025-02-14","close":13804.8271},{"date":"2025-02-17","close":14122.1797},{"date":"2025-02-18","close":14216.3936},{"date":"2025-02-19","close":14018.0488},{"date":"2025-02-20","close":13626.3164},{"date":"2025-02-21","close":13780.0342},{"date":"2025-02-24","close":13894.083},{"date":"2025-02-25","close":14082.5107},{"date":"2025-02-26","close":14092.4277},{"date":"2025-02-27","close":14523.8291},{"date":"2025-02-28","close":14082.5107},{"date":"2025-03-04","close":14335.4004},{"date":"2025-03-05","close":14573.416},{"date":"2025-03-06","close":14201.5176},{"date":"2025-03-07","close":13839.5381},{"date":"2025-03-10","close":13631.2754},{"date":"2025-03-11","close":13512.2686},{"date":"2025-03-12","close":13546.9795},{"date":"2025-03-13","close":13388.3027},{"date":"2025-03-14","close":13517.2275},{"date":"2025-03-17","close":13938.7109},{"date":"2025-03-18","close":14067.6348},{"date":"2025-03-19","close":13631.2754},{"date":"2025-03-20","close":12942.0264},{"date":"2025-03-21","close":12168.4795},{"date":"2025-03-24","close":12639.5498},{"date":"2025-03-25","close":12629.6318},{"date":"2025-03-26","close":12634.5908},{"date":"2025-03-27","close":12589.9629},{"date":"2025-03-28","close":12421.3691},{"date":"2025-03-31","close":12342.0312},{"date":"2025-04-01","close":12932.1084},{"date":"2025-04-02","close":12723.8457},{"date":"2025-04-03","close":12718.8867},{"date":"2025-04-04","close":12862.6875},{"date":"2025-04-07","close":12173.4385},{"date":"2025-04-08","close":12535.4189},{"date":"2025-04-09","close":12118.8926},{"date":"2025-04-10","close":12842.8535},{"date":"2025-04-11","close":13423.0137},{"date":"2025-04-14","close":13685.8203},{"date":"2025-04-15","close":13561.8555},{"date":"2025-04-16","close":13294.0879},{"date":"2025-04-17","close":13616.3994},{"date":"2025-04-18","close":13899.041},{"date":"2025-04-21","close":13661.0273},{"date":"2025-04-22","close":13869.29},{"date":"2025-04-23","close":13933.752},{"date":"2025-04-24","close":13913.917},{"date":"2025-04-25","close":13784.9932},{"date":"2025-04-28","close":13437.8887},{"date":"2025-04-29","close":13711.4209},{"date":"2025-04-30","close":13447.8359},{"date":"2025-05-02","close":13656.7148},{"date":"2025-05-07","close":13467.7285},{"date":"2025-05-08","close":13542.3291},{"date":"2025-05-09","close":13427.9424},{"date":"2025-05-12","close":13169.3301},{"date":"2025-05-13","close":13656.7148},{"date":"2025-05-14","close":13592.0615},{"date":"2025-05-15","close":13661.6885},{"date":"2025-05-16","close":13522.4355},{"date":"2025-05-19","close":13318.5293},{"date":"2025-05-20","close":13422.9688},{"date":"2025-05-21","close":13711.4209},{"date":"2025-05-22","close":13731.3145},{"date":"2025-05-23","close":13795.9678},{"date":"2025-05-26","close":13984.9531},{"date":"2025-05-27","close":14298.2725},{"date":"2025-05-28","close":14054.5801},{"date":"2025-05-29","close":14084.4199},{"date":"2025-05-30","close":14278.3789},{"date":"2025-06-02","close":14372.8721},{"date":"2025-06-04","close":14004.8467},{"date":"2025-06-05","close":13815.8604},{"date":"2025-06-09","close":14144.0996},{"date":"2025-06-10","close":14591.6973},{"date":"2025-06-11","close":14949.7764},{"date":"2025-06-12","close":14939.8291},{"date":"2025-06-13","close":14328.1123},{"date":"2025-06-16","close":14437.5244},{"date":"2025-06-17","close":14303.2451},{"date":"2025-06-18","close":14178.9121},{"date":"2025-06-19","close":14402.7119},{"date":"2025-06-20","close":14601.6445},{"date":"2025-06-23","close":14352.9785},{"date":"2025-06-24","close":14482.2842},{"date":"2025-06-25","close":14417.6318},{"date":"2025-06-26","close":14318.165},{"date":"2025-06-27","close":14293.2988},{"date":"2025-06-30","close":14173.9395},{"date":"2025-07-01","close":14223.6729},{"date":"2025-07-02","close":14472.3379},{"date":"2025-07-03","close":14800.5762},{"date":"2025-07-04","close":14238.5928},{"date":"2025-07-07","close":14591.6973},{"date":"2025-07-08","close":14706.084},{"date":"2025-07-09","close":14850.3096},{"date":"2025-07-10","close":15248.1748},{"date":"2025-07-11","close":15074.1084},{"date":"2025-07-14","close":15079.082},{"date":"2025-07-15","close":15800.2119},{"date":"2025-07-16","close":15879.7852},{"date":"2025-07-17","close":16421.877},{"date":"2025-07-18","close":16640.7012},{"date":"2025-07-21","close":16392.0371},{"date":"2025-07-22","close":16337.3301},{"date":"2025-07-23","close":16660.5957},{"date":"2025-07-24","close":16675.5156},{"date":"2025-07-25","close":16421.877},{"date":"2025-07-28","close":16163.2637},{"date":"2025-07-29","close":16242.8369},{"date":"2025-07-30","close":15974.2783},{"date":"2025-07-31","close":16048.8779},{"date":"2025-08-01","close":15268.0684},{"date":"2025-08-04","close":15695.7725},{"date":"2025-08-05","close":15879.7852},{"date":"2025-08-06","close":15924.5449},{"date":"2025-08-07","close":15735.5596},{"date":"2025-08-08","close":15685.8262},{"date":"2025-08-11","close":15641.0664},{"date":"2025-08-12","close":15596.3066},{"date":"2025-08-13","close":16168.2373},{"date":"2025-08-14","close":16153.3174},{"date":"2025-08-18","close":15745.5059},{"date":"2025-08-19","close":15352.6143},{"date":"2025-08-20","close":15153.6816},{"date":"2025-08-21","close":15173.5752},{"date":"2025-08-22","close":15287.9609},{"date":"2025-08-25","close":15655.9863},{"date":"2025-08-26","close":15795.2393},{"date":"2025-08-27","close":15765.3994},{"date":"2025-08-28","close":15725.6123},{"date":"2025-08-29","close":15730.5859},{"date":"2025-09-01","close":15576.4131},{"date":"2025-09-02","close":16024.0117},{"date":"2025-09-03","close":16043.9043},{"date":"2025-09-04","close":16158.291},{"date":"2025-09-05","close":16511.3965},{"date":"2025-09-08","close":16561.1289},{"date":"2025-09-09","close":16516.3691},{"date":"2025-09-10","close":16650.6484},{"date":"2025-09-11","close":16700.3809},{"date":"2025-09-12","close":17078.3535},{"date":"2025-09-15","close":16998.7812},{"date":"2025-09-16","close":16889.3672},{"date":"2025-09-17","close":16511.3965},{"date":"2025-09-18","close":16536.2617},{"date":"2025-09-19","close":16755.0879},{"date":"2025-09-22","close":17346.9121},{"date":"2025-09-23","close":17113.166},{"date":"2025-09-24","close":16581.0215},{"date":"2025-09-25","close":16153.3174},{"date":"2025-09-26","close":15864.8652},{"date":"2025-09-29","close":16222.9434},{"date":"2025-09-30","close":16163.2637},{"date":"2025-10-01","close":16143.3711},{"date":"2025-10-02","close":16282.624},{"date":"2025-10-10","close":16113.5312},{"date":"2025-10-13","close":15889.7314},{"date":"2025-10-14","close":15655.9863},{"date":"2025-10-15","close":15631.1201},{"date":"2025-10-16","close":15432.1875},{"date":"2025-10-17","close":15357.5879},{"date":"2025-10-20","close":15919.5713},{"date":"2025-10-21","close":15899.6787},{"date":"2025-10-22","close":15854.9189},{"date":"2025-10-23","close":15720.6396},{"date":"2025-10-24","close":15715.666},{"date":"2025-10-27","close":16610.8613},{"date":"2025-10-28","close":16576.0488},{"date":"2025-10-29","close":16456.6895},{"date":"2025-10-30","close":16421.877},{"date":"2025-10-31","close":16809.7949},{"date":"2025-11-03","close":17038.5664},{"date":"2025-11-04","close":17869.1094},{"date":"2025-11-05","close":17391.6719},{"date":"2025-11-06","close":17247.4453},{"date":"2025-11-07","close":17023.6465},{"date":"2025-11-10","close":17078.3535},{"date":"2025-11-11","close":16804.8223},{"date":"2025-11-12","close":18301.7891},{"date":"2025-11-13","close":18630.0273},{"date":"2025-11-14","close":18684.7324},{"date":"2025-11-17","close":18804.0918},{"date":"2025-11-18","close":18610.1328},{"date":"2025-11-19","close":18346.5488},{"date":"2025-11-20","close":19226.8242},{"date":"2025-11-21","close":18799.1191},{"date":"2025-11-24","close":18048.1484},{"date":"2025-11-25","close":17879.0566},{"date":"2025-11-26","close":18182.4297},{"date":"2025-11-27","close":18152.5898},{"date":"2025-11-28","close":19241.7441},{"date":"2025-12-01","close":19211.9043},{"date":"2025-12-02","close":19122.3848},{"date":"2025-12-03","close":18913.5059},{"date":"2025-12-04","close":18878.6934},{"date":"2025-12-05","close":18262.002},{"date":"2025-12-08","close":17879.0566},{"date":"2025-12-09","close":18023.2832},{"date":"2025-12-10","close":18331.6289},{"date":"2025-12-11","close":18217.2422},{"date":"2025-12-12","close":17714.9375},{"date":"2025-12-15","close":17809.4297},{"date":"2025-12-16","close":17754.7246},{"date":"2025-12-17","close":17302.1523},{"date":"2025-12-18","close":17242.4727},{"date":"2025-12-19","close":17704.9902},{"date":"2025-12-22","close":17476.2188},{"date":"2025-12-23","close":17227.5527},{"date":"2025-12-24","close":17133.0605},{"date":"2025-12-26","close":17436.4316},{"date":"2025-12-29","close":17884.0293},{"date":"2025-12-30","close":17893.9766},{"date":"2026-01-02","close":18053.123},{"date":"2026-01-05","close":18540.5078},{"date":"2026-01-06","close":18455.9609},{"date":"2026-01-07","close":18480.8281},{"date":"2026-01-08","close":18759.332},{"date":"2026-01-09","close":18913.5059},{"date":"2026-01-12","close":18540.5078},{"date":"2026-01-13","close":18167.5098},{"date":"2026-01-14","close":17690.0703},{"date":"2026-01-15","close":17729.8574},{"date":"2026-01-16","close":18271.9492},{"date":"2026-01-19","close":18157.5625},{"date":"2026-01-20","close":18117.7754},{"date":"2026-01-21","close":16531.2891},{"date":"2026-01-22","close":17073.3809},{"date":"2026-01-23","close":18366.4414},{"date":"2026-01-26","close":20475.125},{"date":"2026-01-27","close":20803.3633},{"date":"2026-01-28","close":21708.5078},{"date":"2026-01-29","close":22345.0918},{"date":"2026-01-30","close":20937.6445},{"date":"2026-02-02","close":19888.2754},{"date":"2026-02-03","close":20654.1641},{"date":"2026-02-04","close":20390.5801},{"date":"2026-02-05","close":19465.543},{"date":"2026-02-06","close":18585.2676},{"date":"2026-02-09","close":19604.7969},{"date":"2026-02-10","close":19266.6113},{"date":"2026-02-11","close":19356.1309},{"date":"2026-02-12","close":19470.5156},{"date":"2026-02-13","close":19276.5566},{"date":"2026-02-19","close":20838.1777},{"date":"2026-02-20","close":20504.9648},{"date":"2026-02-23","close":20490.0449},{"date":"2026-02-24","close":20485.0723},{"date":"2026-02-25","close":20306.0332},{"date":"2026-02-26","close":21290.748},{"date":"2026-02-27","close":21609.041},{"date":"2026-03-03","close":20778.498},{"date":"2026-03-04","close":17764.6699},{"date":"2026-03-05","close":20574.5918},{"date":"2026-03-06","close":20693.9512},{"date":"2026-03-09","close":20360.7402},{"date":"2026-03-10","close":20495.0195},{"date":"2026-03-11","close":20211.541},{"date":"2026-03-12","close":20226.4609},{"date":"2026-03-13","close":20738.7109},{"date":"2026-03-16","close":20345.8203},{"date":"2026-03-17","close":20211.541},{"date":"2026-03-18","close":20589.5117},{"date":"2026-03-19","close":20320.9531},{"date":"2026-03-20","close":20887.9102},{"date":"2026-03-23","close":19962.875},{"date":"2026-03-24","close":20216.5137},{"date":"2026-03-25","close":21151.4961},{"date":"2026-03-26","close":21380.2676},{"date":"2026-03-27","close":21489.6816},{"date":"2026-03-30","close":21047.0566},{"date":"2026-03-31","close":19192.0117},{"date":"2026-04-01","close":19719.1816},{"date":"2026-04-02","close":18152.5898},{"date":"2026-04-03","close":18192.375},{"date":"2026-04-06","close":17754.7246},{"date":"2026-04-07","close":17376.752},{"date":"2026-04-08","close":17948.6836},{"date":"2026-04-09","close":17884.0293},{"date":"2026-04-10","close":18023.2832},{"date":"2026-04-13","close":18087.9355},{"date":"2026-04-14","close":18157.5625},{"date":"2026-04-15","close":19187.0371},{"date":"2026-04-16","close":19012.9727},{"date":"2026-04-17","close":18789.1719},{"date":"2026-04-20","close":18794.1465},{"date":"2026-04-21","close":18371.4141},{"date":"2026-04-22","close":17819.377},{"date":"2026-04-23","close":18023.2832},{"date":"2026-04-24","close":18585.2676},{"date":"2026-04-27","close":19206.9316},{"date":"2026-04-28","close":18635.0},{"date":"2026-04-29","close":18610.0},{"date":"2026-04-30","close":17845.0},{"date":"2026-05-04","close":17960.0},{"date":"2026-05-06","close":17645.0},{"date":"2026-05-07","close":17430.0},{"date":"2026-05-08","close":17400.0},{"date":"2026-05-11","close":17240.0},{"date":"2026-05-12","close":17555.0},{"date":"2026-05-13","close":16975.0},{"date":"2026-05-14","close":17440.0},{"date":"2026-05-15","close":17000.0},{"date":"2026-05-18","close":15920.0},{"date":"2026-05-19","close":15830.0},{"date":"2026-05-20","close":15300.0},{"date":"2026-05-21","close":15310.0},{"date":"2026-05-22","close":16645.0},{"date":"2026-05-26","close":16800.0},{"date":"2026-05-27","close":17340.0},{"date":"2026-05-28","close":17145.0},{"date":"2026-05-29","close":16750.0},{"date":"2026-06-01","close":16375.0},{"date":"2026-06-02","close":16005.0},{"date":"2026-06-04","close":16000.0},{"date":"2026-06-05","close":15300.0},{"date":"2026-06-08","close":13650.0},{"date":"2026-06-09","close":14460.0},{"date":"2026-06-10","close":14415.0},{"date":"2026-06-11","close":14925.0},{"date":"2026-06-12","close":14425.0},{"date":"2026-06-15","close":14490.0},{"date":"2026-06-16","close":14905.0},{"date":"2026-06-17","close":15750.0},{"date":"2026-06-18","close":15135.0},{"date":"2026-06-19","close":14620.0},{"date":"2026-06-22","close":14515.0},{"date":"2026-06-23","close":13840.0},{"date":"2026-06-24","close":14830.0},{"date":"2026-06-25","close":14525.0},{"date":"2026-06-26","close":13570.0},{"date":"2026-06-29","close":15355.0},{"date":"2026-06-30","close":14735.0},{"date":"2026-07-01","close":14785.0},{"date":"2026-07-02","close":14230.0},{"date":"2026-07-03","close":13990.0},{"date":"2026-07-06","close":13420.0},{"date":"2026-07-07","close":13820.0},{"date":"2026-07-08","close":12850.0},{"date":"2026-07-09","close":12880.0},{"date":"2026-07-10","close":12515.0},{"date":"2026-07-13","close":11820.0},{"date":"2026-07-14","close":11240.0},{"date":"2026-07-15","close":12045.0},{"date":"2026-07-16","close":11500.0},{"date":"2026-07-20","close":11125.0},{"date":"2026-07-21","close":10850.0},{"date":"2026-07-22","close":10445.0},{"date":"2026-07-23","close":11415.0},{"date":"2026-07-24","close":11175.0},{"date":"2026-07-27","close":11470.0},{"date":"2026-07-28","close":10965.0},{"date":"2026-07-29","close":10360.0},{"date":"2026-07-30","close":10065.0},{"date":"2026-07-31","close":10810.0},{"date":"2026-08-03","close":11415.0},{"date":"2026-08-04","close":12570.0},{"date":"2026-08-05","close":12625.0},{"date":"2026-08-06","close":13000.0},{"date":"2026-08-07","close":13305.0},{"date":"2026-08-10","close":14570.0},{"date":"2026-08-11","close":14265.0},{"date":"2026-08-12","close":13870.0},{"date":"2026-08-13","close":13915.0},{"date":"2026-08-14","close":13755.0},{"date":"2026-08-18","close":13090.0},{"date":"2026-08-19","close":13135.0},{"date":"2026-08-20","close":13820.0},{"date":"2026-08-21","close":13010.0},{"date":"2026-08-24","close":13290.0},{"date":"2026-08-25","close":13055.0},{"date":"2026-08-26","close":13120.0},{"date":"2026-08-27","close":13115.0},{"date":"2026-08-28","close":13390.0},{"date":"2026-08-31","close":12950.0},{"date":"2026-09-01","close":12630.0},{"date":"2026-09-02","close":12340.0},{"date":"2026-09-03","close":11840.0},{"date":"2026-09-04","close":12140.0},{"date":"2026-09-07","close":12065.0},{"date":"2026-09-08","close":11750.0},{"date":"2026-09-09","close":11770.0},{"date":"2026-09-10","close":11730.0},{"date":"2026-09-11","close":11465.0},{"date":"2026-09-14","close":11245.0},{"date":"2026-09-15","close":11315.0},{"date":"2026-09-16","close":11180.0},{"date":"2026-09-17","close":11255.0},{"date":"2026-09-18","close":11045.0},{"date":"2026-09-21","close":11155.0},{"date":"2026-09-22","close":10820.0},{"date":"2026-09-23","close":10840.0},{"date":"2026-09-28","close":11140.0},{"date":"2026-09-29","close":11060.0},{"date":"2026-09-30","close":11100.0},{"date":"2026-10-01","close":11750.0},{"date":"2026-10-02","close":11460.0},{"date":"2026-10-06","close":11960.0},{"date":"2026-10-07","close":11855.0},{"date":"2026-10-08","close":11220.0},{"date":"2026-10-12","close":10660.0},{"date":"2026-10-13","close":10305.0},{"date":"2026-10-14","close":10270.0},{"date":"2026-10-15","close":9845.0},{"date":"2026-10-16","close":10600.0},{"date":"2026-10-19","close":11035.0},{"date":"2026-10-20","close":10625.0},{"date":"2026-10-21","close":10860.0},{"date":"2026-10-22","close":10545.0},{"date":"2026-10-23","close":10280.0}],"chart_data":[{"date":"2024-10-23","open":13527,"high":13631,"low":13031,"close":13378,"volume":53383},{"date":"2024-10-24","open":13229,"high":13507,"low":13190,"close":13304,"volume":24389},{"date":"2024-10-25","open":13304,"high":13304,"low":13001,"close":13071,"volume":37799},{"date":"2024-10-28","open":13070,"high":13427,"low":13070,"close":13274,"volume":33268},{"date":"2024-10-29","open":13502,"high":13502,"low":13125,"close":13418,"volume":13925},{"date":"2024-10-30","open":13489,"high":13489,"low":13335,"close":13350,"volume":6493},{"date":"2024-10-31","open":13359,"high":13359,"low":13110,"close":13359,"volume":15426},{"date":"2024-11-01","open":13179,"high":13318,"low":12813,"close":12813,"volume":24866},{"date":"2024-11-04","open":12813,"high":13725,"low":12595,"close":13631,"volume":62383},{"date":"2024-11-05","open":13714,"high":13823,"low":13450,"close":13460,"volume":23579},{"date":"2024-11-06","open":13546,"high":13760,"low":13273,"close":13542,"volume":30703},{"date":"2024-11-07","open":13541,"high":13541,"low":12926,"close":13170,"volume":59681},{"date":"2024-11-08","open":13343,"high":13953,"low":13234,"close":13849,"volume":143835},{"date":"2024-11-11","open":13973,"high":14136,"low":13839,"close":14028,"volume":216059},{"date":"2024-11-12","open":14092,"high":14092,"low":13661,"close":13790,"volume":80297},{"date":"2024-11-13","open":13894,"high":13973,"low":13199,"close":13329,"volume":52809},{"date":"2024-11-14","open":13293,"high":13854,"low":13293,"close":13537,"volume":34452},{"date":"2024-11-15","open":13432,"high":13750,"low":13383,"close":13750,"volume":35197},{"date":"2024-11-18","open":13541,"high":14048,"low":13397,"close":13725,"volume":59228},{"date":"2024-11-19","open":13710,"high":13814,"low":13021,"close":13036,"volume":103778},{"date":"2024-11-20","open":13388,"high":13393,"low":12739,"close":12768,"volume":59295},{"date":"2024-11-21","open":12624,"high":12853,"low":11677,"close":12580,"volume":226685},{"date":"2024-11-22","open":12729,"high":12729,"low":11633,"close":11742,"volume":357165},{"date":"2024-11-25","open":11935,"high":12554,"low":11935,"close":12521,"volume":128597},{"date":"2024-11-26","open":12525,"high":12590,"low":11851,"close":11990,"volume":102710},{"date":"2024-11-27","open":12143,"high":12213,"low":11726,"close":12049,"volume":76333},{"date":"2024-11-28","open":12059,"high":12327,"low":12034,"close":12074,"volume":47816},{"date":"2024-11-29","open":12168,"high":12168,"low":11603,"close":11687,"volume":57283},{"date":"2024-12-02","open":11712,"high":11950,"low":11622,"close":11871,"volume":44160},{"date":"2024-12-03","open":11821,"high":12445,"low":11821,"close":12352,"volume":55579},{"date":"2024-12-04","open":11975,"high":12451,"low":11950,"close":12154,"volume":67251},{"date":"2024-12-05","open":12163,"high":12307,"low":12005,"close":12045,"volume":17985},{"date":"2024-12-06","open":12084,"high":12099,"low":11539,"close":11871,"volume":73874},{"date":"2024-12-09","open":11509,"high":11717,"low":11177,"close":11251,"volume":64408},{"date":"2024-12-10","open":11553,"high":12227,"low":11548,"close":12203,"volume":56513},{"date":"2024-12-11","open":12202,"high":12342,"low":12049,"close":12114,"volume":54314},{"date":"2024-12-12","open":12193,"high":12510,"low":12074,"close":12283,"volume":56690},{"date":"2024-12-13","open":12237,"high":12609,"low":12168,"close":12560,"volume":46825},{"date":"2024-12-16","open":12852,"high":12852,"low":12490,"close":12620,"volume":46123},{"date":"2024-12-17","open":12481,"high":12624,"low":12361,"close":12491,"volume":41294},{"date":"2024-12-18","open":12456,"high":12559,"low":12262,"close":12476,"volume":34744},{"date":"2024-12-19","open":12222,"high":12232,"low":11940,"close":12084,"volume":19975},{"date":"2024-12-20","open":11920,"high":12129,"low":11697,"close":11841,"volume":18180},{"date":"2024-12-23","open":12044,"high":12183,"low":11910,"close":11975,"volume":22788},{"date":"2024-12-24","open":12094,"high":12217,"low":11885,"close":12173,"volume":61354},{"date":"2024-12-26","open":12172,"high":12287,"low":12114,"close":12164,"volume":21574},{"date":"2024-12-27","open":12168,"high":12346,"low":12019,"close":12203,"volume":61027},{"date":"2024-12-30","open":11989,"high":12654,"low":11989,"close":12630,"volume":26357},{"date":"2025-01-02","open":12634,"high":12748,"low":12471,"close":12501,"volume":28763},{"date":"2025-01-03","open":12565,"high":13050,"low":12520,"close":13051,"volume":28897},{"date":"2025-01-06","open":13179,"high":13199,"low":12887,"close":13175,"volume":36819},{"date":"2025-01-07","open":13175,"high":13382,"low":13105,"close":13368,"volume":39405},{"date":"2025-01-08","open":13338,"high":13338,"low":13056,"close":13135,"volume":29887},{"date":"2025-01-09","open":13284,"high":13284,"low":12971,"close":13145,"volume":25768},{"date":"2025-01-10","open":13169,"high":13274,"low":13061,"close":13091,"volume":17450},{"date":"2025-01-13","open":13091,"high":13194,"low":12793,"close":12838,"volume":24157},{"date":"2025-01-14","open":12838,"high":13011,"low":12818,"close":12863,"volume":11716},{"date":"2025-01-15","open":13016,"high":13140,"low":12491,"close":12580,"volume":46920},{"date":"2025-01-16","open":12654,"high":13120,"low":12654,"close":13002,"volume":87981},{"date":"2025-01-17","open":12882,"high":13011,"low":12778,"close":12848,"volume":17574},{"date":"2025-01-20","open":12778,"high":12931,"low":12649,"close":12863,"volume":19289},{"date":"2025-01-21","open":12942,"high":13035,"low":12842,"close":12997,"volume":14775},{"date":"2025-01-22","open":13115,"high":13279,"low":13071,"close":13081,"volume":27579},{"date":"2025-01-23","open":13076,"high":13254,"low":13076,"close":13170,"volume":18906},{"date":"2025-01-24","open":13417,"high":13417,"low":13041,"close":13398,"volume":110851},{"date":"2025-01-31","open":13403,"high":13511,"low":13284,"close":13502,"volume":30144},{"date":"2025-02-03","open":13507,"high":13507,"low":13006,"close":13091,"volume":28665},{"date":"2025-02-04","open":13323,"high":13665,"low":13323,"close":13547,"volume":38064},{"date":"2025-02-05","open":13834,"high":13834,"low":13477,"close":13671,"volume":34334},{"date":"2025-02-06","open":13675,"high":13908,"low":13675,"close":13815,"volume":35948},{"date":"2025-02-07","open":13819,"high":13889,"low":13651,"close":13706,"volume":27601},{"date":"2025-02-10","open":13671,"high":13799,"low":13586,"close":13745,"volume":22252},{"date":"2025-02-11","open":13750,"high":13829,"low":13472,"close":13547,"volume":28942},{"date":"2025-02-12","open":13408,"high":13526,"low":13313,"close":13468,"volume":19339},{"date":"2025-02-13","open":13393,"high":13512,"low":13259,"close":13299,"volume":19500},{"date":"2025-02-14","open":13408,"high":13893,"low":13388,"close":13805,"volume":59740},{"date":"2025-02-17","open":13983,"high":14131,"low":13834,"close":14122,"volume":57150},{"date":"2025-02-18","open":14127,"high":14265,"low":13933,"close":14216,"volume":36821},{"date":"2025-02-19","open":14216,"high":14216,"low":13968,"close":14018,"volume":26251},{"date":"2025-02-20","open":14002,"high":14042,"low":13626,"close":13626,"volume":27355},{"date":"2025-02-21","open":13626,"high":13998,"low":13626,"close":13780,"volume":35069},{"date":"2025-02-24","open":13626,"high":13953,"low":13626,"close":13894,"volume":28210},{"date":"2025-02-25","open":13749,"high":14083,"low":13706,"close":14083,"volume":23206},{"date":"2025-02-26","open":14226,"high":14226,"low":13988,"close":14092,"volume":52759},{"date":"2025-02-27","open":14162,"high":14592,"low":14162,"close":14524,"volume":174971},{"date":"2025-02-28","open":14493,"high":14493,"low":14058,"close":14083,"volume":69099},{"date":"2025-03-04","open":14082,"high":14369,"low":13884,"close":14335,"volume":41611},{"date":"2025-03-05","open":14379,"high":14712,"low":14379,"close":14573,"volume":50970},{"date":"2025-03-06","open":14573,"high":14573,"low":14142,"close":14202,"volume":72679},{"date":"2025-03-07","open":14112,"high":14211,"low":13765,"close":13840,"volume":44161},{"date":"2025-03-10","open":13844,"high":13987,"low":12793,"close":13631,"volume":85114},{"date":"2025-03-11","open":13388,"high":13621,"low":13323,"close":13512,"volume":35946},{"date":"2025-03-12","open":13512,"high":13829,"low":13472,"close":13547,"volume":45696},{"date":"2025-03-13","open":13546,"high":13716,"low":13274,"close":13388,"volume":44157},{"date":"2025-03-14","open":13413,"high":13830,"low":13194,"close":13517,"volume":29475},{"date":"2025-03-17","open":13690,"high":13987,"low":13442,"close":13939,"volume":103316},{"date":"2025-03-18","open":14096,"high":14141,"low":13933,"close":14068,"volume":114993},{"date":"2025-03-19","open":13964,"high":14166,"low":13542,"close":13631,"volume":52162},{"date":"2025-03-20","open":13630,"high":13685,"low":12922,"close":12942,"volume":107765},{"date":"2025-03-21","open":11989,"high":12892,"low":11687,"close":12168,"volume":309172},{"date":"2025-03-24","open":12653,"high":12818,"low":12396,"close":12640,"volume":80946},{"date":"2025-03-25","open":12778,"high":12922,"low":12550,"close":12630,"volume":44749},{"date":"2025-03-26","open":12768,"high":12768,"low":12361,"close":12635,"volume":23871},{"date":"2025-03-27","open":12594,"high":12798,"low":12510,"close":12590,"volume":49784},{"date":"2025-03-28","open":12719,"high":12777,"low":12377,"close":12421,"volume":28435},{"date":"2025-03-31","open":12103,"high":12585,"low":12103,"close":12342,"volume":42138},{"date":"2025-04-01","open":12510,"high":13011,"low":12490,"close":12932,"volume":42451},{"date":"2025-04-02","open":12902,"high":12981,"low":12629,"close":12724,"volume":35478},{"date":"2025-04-03","open":12411,"high":12763,"low":12277,"close":12719,"volume":31231},{"date":"2025-04-04","open":12466,"high":13081,"low":12466,"close":12863,"volume":58848},{"date":"2025-04-07","open":12679,"high":12679,"low":12173,"close":12173,"volume":46245},{"date":"2025-04-08","open":12516,"high":12733,"low":12346,"close":12535,"volume":53566},{"date":"2025-04-09","open":12441,"high":12465,"low":11980,"close":12119,"volume":72123},{"date":"2025-04-10","open":12679,"high":12956,"low":12624,"close":12843,"volume":82132},{"date":"2025-04-11","open":12709,"high":13423,"low":12709,"close":13423,"volume":66424},{"date":"2025-04-14","open":13497,"high":13749,"low":13229,"close":13686,"volume":47054},{"date":"2025-04-15","open":13735,"high":13735,"low":13313,"close":13562,"volume":39479},{"date":"2025-04-16","open":13542,"high":13552,"low":13239,"close":13294,"volume":22451},{"date":"2025-04-17","open":13358,"high":13655,"low":13358,"close":13616,"volume":23636},{"date":"2025-04-18","open":13810,"high":13899,"low":13601,"close":13899,"volume":40298},{"date":"2025-04-21","open":13849,"high":13849,"low":13626,"close":13661,"volume":27507},{"date":"2025-04-22","open":13641,"high":13883,"low":13641,"close":13869,"volume":21971},{"date":"2025-04-23","open":14047,"high":14047,"low":13854,"close":13934,"volume":21947},{"date":"2025-04-24","open":13963,"high":13983,"low":13795,"close":13914,"volume":17022},{"date":"2025-04-25","open":13918,"high":13928,"low":13745,"close":13785,"volume":22537},{"date":"2025-04-28","open":13784,"high":13784,"low":13373,"close":13438,"volume":37919},{"date":"2025-04-29","open":13607,"high":13736,"low":13572,"close":13711,"volume":44229},{"date":"2025-04-30","open":13711,"high":13781,"low":13368,"close":13448,"volume":30348},{"date":"2025-05-02","open":13398,"high":13711,"low":13398,"close":13657,"volume":28099},{"date":"2025-05-07","open":13577,"high":13617,"low":13234,"close":13468,"volume":18242},{"date":"2025-05-08","open":13468,"high":13667,"low":13468,"close":13542,"volume":50849},{"date":"2025-05-09","open":13597,"high":13597,"low":13383,"close":13428,"volume":56942},{"date":"2025-05-12","open":13324,"high":13398,"low":13110,"close":13169,"volume":49061},{"date":"2025-05-13","open":13343,"high":13736,"low":13328,"close":13657,"volume":51750},{"date":"2025-05-14","open":13438,"high":13597,"low":13184,"close":13592,"volume":55736},{"date":"2025-05-15","open":13547,"high":13716,"low":13473,"close":13662,"volume":26486},{"date":"2025-05-16","open":13766,"high":13766,"low":13458,"close":13522,"volume":35694},{"date":"2025-05-19","open":13517,"high":13517,"low":13184,"close":13319,"volume":30494},{"date":"2025-05-20","open":13423,"high":13632,"low":13408,"close":13423,"volume":26606},{"date":"2025-05-21","open":13701,"high":13796,"low":13572,"close":13711,"volume":34058},{"date":"2025-05-22","open":13726,"high":13821,"low":13632,"close":13731,"volume":35233},{"date":"2025-05-23","open":13731,"high":13885,"low":13627,"close":13796,"volume":45508},{"date":"2025-05-26","open":13925,"high":14119,"low":13876,"close":13985,"volume":45418},{"date":"2025-05-27","open":14174,"high":14298,"low":13995,"close":14298,"volume":47037},{"date":"2025-05-28","open":14413,"high":14413,"low":14040,"close":14055,"volume":30488},{"date":"2025-05-29","open":14134,"high":14254,"low":14057,"close":14084,"volume":25495},{"date":"2025-05-30","open":14129,"high":14313,"low":14129,"close":14278,"volume":34589},{"date":"2025-06-02","open":14293,"high":14393,"low":14174,"close":14373,"volume":30757},{"date":"2025-06-04","open":14109,"high":14214,"low":13965,"close":14005,"volume":167798},{"date":"2025-06-05","open":14005,"high":14134,"low":13751,"close":13816,"volume":92205},{"date":"2025-06-09","open":13831,"high":14229,"low":13776,"close":14144,"volume":80457},{"date":"2025-06-10","open":14209,"high":14651,"low":14189,"close":14592,"volume":75654},{"date":"2025-06-11","open":14671,"high":15029,"low":14671,"close":14950,"volume":127938},{"date":"2025-06-12","open":14965,"high":15099,"low":14845,"close":14940,"volume":73819},{"date":"2025-06-13","open":15174,"high":15174,"low":14060,"close":14328,"volume":140706},{"date":"2025-06-16","open":14328,"high":14612,"low":14254,"close":14438,"volume":84336},{"date":"2025-06-17","open":14582,"high":14582,"low":14219,"close":14303,"volume":40532},{"date":"2025-06-18","open":14074,"high":14398,"low":14074,"close":14179,"volume":51855},{"date":"2025-06-19","open":14169,"high":14413,"low":14050,"close":14403,"volume":76781},{"date":"2025-06-20","open":14403,"high":14696,"low":14333,"close":14602,"volume":102296},{"date":"2025-06-23","open":14452,"high":14452,"low":14164,"close":14353,"volume":59245},{"date":"2025-06-24","open":14447,"high":14651,"low":14343,"close":14482,"volume":102480},{"date":"2025-06-25","open":14482,"high":14572,"low":14338,"close":14418,"volume":33661},{"date":"2025-06-26","open":14423,"high":14423,"low":14079,"close":14318,"volume":29956},{"date":"2025-06-27","open":14348,"high":14438,"low":14199,"close":14293,"volume":23159},{"date":"2025-06-30","open":14293,"high":14308,"low":13950,"close":14174,"volume":28213},{"date":"2025-07-01","open":14194,"high":14373,"low":14164,"close":14224,"volume":56770},{"date":"2025-07-02","open":14263,"high":14502,"low":14134,"close":14472,"volume":77553},{"date":"2025-07-03","open":14497,"high":14820,"low":14413,"close":14801,"volume":76022},{"date":"2025-07-04","open":14801,"high":14801,"low":14209,"close":14239,"volume":61655},{"date":"2025-07-07","open":14174,"high":14641,"low":14144,"close":14592,"volume":54445},{"date":"2025-07-08","open":14597,"high":14721,"low":14457,"close":14706,"volume":40101},{"date":"2025-07-09","open":14701,"high":14955,"low":14641,"close":14850,"volume":82179},{"date":"2025-07-10","open":15019,"high":15288,"low":14905,"close":15248,"volume":151125},{"date":"2025-07-11","open":15253,"high":15313,"low":15064,"close":15074,"volume":63253},{"date":"2025-07-14","open":15258,"high":15258,"low":15000,"close":15079,"volume":31536},{"date":"2025-07-15","open":15079,"high":15830,"low":15079,"close":15800,"volume":88556},{"date":"2025-07-16","open":15706,"high":15934,"low":15566,"close":15880,"volume":87772},{"date":"2025-07-17","open":15954,"high":16452,"low":15920,"close":16422,"volume":165730},{"date":"2025-07-18","open":16690,"high":16884,"low":16412,"close":16641,"volume":134854},{"date":"2025-07-21","open":16501,"high":16676,"low":16283,"close":16392,"volume":99800},{"date":"2025-07-22","open":16387,"high":16775,"low":16203,"close":16337,"volume":95487},{"date":"2025-07-23","open":16372,"high":16695,"low":16357,"close":16661,"volume":65086},{"date":"2025-07-24","open":16710,"high":17009,"low":16606,"close":16676,"volume":94063},{"date":"2025-07-25","open":16676,"high":16676,"low":16422,"close":16422,"volume":66987},{"date":"2025-07-28","open":16372,"high":16496,"low":16114,"close":16163,"volume":72539},{"date":"2025-07-29","open":16312,"high":16322,"low":16009,"close":16243,"volume":61009},{"date":"2025-07-30","open":16298,"high":16372,"low":15964,"close":15974,"volume":71079},{"date":"2025-07-31","open":15974,"high":16084,"low":15805,"close":16049,"volume":74106},{"date":"2025-08-01","open":15626,"high":15651,"low":15253,"close":15268,"volume":91865},{"date":"2025-08-04","open":15353,"high":15731,"low":15318,"close":15696,"volume":94059},{"date":"2025-08-05","open":15969,"high":16039,"low":15790,"close":15880,"volume":49513},{"date":"2025-08-06","open":15542,"high":15969,"low":15487,"close":15925,"volume":47703},{"date":"2025-08-07","open":15925,"high":15925,"low":15676,"close":15736,"volume":32036},{"date":"2025-08-08","open":15765,"high":15820,"low":15606,"close":15686,"volume":43674},{"date":"2025-08-11","open":15681,"high":15681,"low":15427,"close":15641,"volume":23965},{"date":"2025-08-12","open":15691,"high":15949,"low":15576,"close":15596,"volume":62663},{"date":"2025-08-13","open":15875,"high":16168,"low":15711,"close":16168,"volume":144519},{"date":"2025-08-14","open":16064,"high":16223,"low":15979,"close":16153,"volume":141407},{"date":"2025-08-18","open":16153,"high":16153,"low":15726,"close":15746,"volume":68783},{"date":"2025-08-19","open":15701,"high":15701,"low":15179,"close":15353,"volume":118180},{"date":"2025-08-20","open":15124,"high":15208,"low":14890,"close":15154,"volume":93595},{"date":"2025-08-21","open":15268,"high":15392,"low":15099,"close":15174,"volume":51295},{"date":"2025-08-22","open":15268,"high":15422,"low":15154,"close":15288,"volume":47405},{"date":"2025-08-25","open":15656,"high":15721,"low":15552,"close":15656,"volume":216137},{"date":"2025-08-26","open":15566,"high":15815,"low":15392,"close":15795,"volume":48702},{"date":"2025-08-27","open":15795,"high":15835,"low":15661,"close":15765,"volume":29722},{"date":"2025-08-28","open":15780,"high":15785,"low":15636,"close":15726,"volume":36573},{"date":"2025-08-29","open":15875,"high":15999,"low":15626,"close":15731,"volume":41526},{"date":"2025-09-01","open":15731,"high":15910,"low":15527,"close":15576,"volume":30349},{"date":"2025-09-02","open":15721,"high":16024,"low":15591,"close":16024,"volume":48849},{"date":"2025-09-03","open":16024,"high":16044,"low":15795,"close":16044,"volume":44132},{"date":"2025-09-04","open":16014,"high":16312,"low":15989,"close":16158,"volume":42275},{"date":"2025-09-05","open":16188,"high":16526,"low":16128,"close":16511,"volume":62861},{"date":"2025-09-08","open":16810,"high":16815,"low":16452,"close":16561,"volume":86553},{"date":"2025-09-09","open":16566,"high":16576,"low":16312,"close":16516,"volume":30833},{"date":"2025-09-10","open":16641,"high":16710,"low":16477,"close":16651,"volume":57545},{"date":"2025-09-11","open":16636,"high":16929,"low":16462,"close":16700,"volume":75407},{"date":"2025-09-12","open":16755,"high":17078,"low":16700,"close":17078,"volume":99782},{"date":"2025-09-15","open":17068,"high":17068,"low":16820,"close":16999,"volume":48737},{"date":"2025-09-16","open":17053,"high":17053,"low":16790,"close":16889,"volume":47754},{"date":"2025-09-17","open":16909,"high":16909,"low":16492,"close":16511,"volume":65612},{"date":"2025-09-18","open":16606,"high":16815,"low":16412,"close":16536,"volume":50692},{"date":"2025-09-19","open":16521,"high":16795,"low":16487,"close":16755,"volume":92935},{"date":"2025-09-22","open":17039,"high":17347,"low":16770,"close":17347,"volume":164322},{"date":"2025-09-23","open":17337,"high":17407,"low":16999,"close":17113,"volume":90260},{"date":"2025-09-24","open":17113,"high":17118,"low":16342,"close":16581,"volume":148332},{"date":"2025-09-25","open":16477,"high":16536,"low":16084,"close":16153,"volume":86702},{"date":"2025-09-26","open":16004,"high":16039,"low":15741,"close":15865,"volume":81033},{"date":"2025-09-29","open":15939,"high":16223,"low":15939,"close":16223,"volume":38491},{"date":"2025-09-30","open":16268,"high":16268,"low":16089,"close":16163,"volume":20538},{"date":"2025-10-01","open":16322,"high":16347,"low":16109,"close":16143,"volume":54843},{"date":"2025-10-02","open":16228,"high":16362,"low":16114,"close":16283,"volume":106508},{"date":"2025-10-10","open":16317,"high":16317,"low":15855,"close":16114,"volume":78953},{"date":"2025-10-13","open":15890,"high":16138,"low":15716,"close":15890,"volume":94242},{"date":"2025-10-14","open":16039,"high":16153,"low":15547,"close":15656,"volume":76974},{"date":"2025-10-15","open":15726,"high":15825,"low":15547,"close":15631,"volume":64953},{"date":"2025-10-16","open":15760,"high":15800,"low":15407,"close":15432,"volume":71336},{"date":"2025-10-17","open":15417,"high":15701,"low":15193,"close":15358,"volume":88745},{"date":"2025-10-20","open":15661,"high":15969,"low":15462,"close":15920,"volume":207899},{"date":"2025-10-21","open":16019,"high":16138,"low":15716,"close":15900,"volume":175743},{"date":"2025-10-22","open":15830,"high":16089,"low":15651,"close":15855,"volume":76283},{"date":"2025-10-23","open":15895,"high":15905,"low":15626,"close":15721,"volume":89742},{"date":"2025-10-24","open":15910,"high":15910,"low":15611,"close":15716,"volume":102832},{"date":"2025-10-27","open":15760,"high":16611,"low":15681,"close":16611,"volume":387354},{"date":"2025-10-28","open":16680,"high":16720,"low":16432,"close":16576,"volume":188513},{"date":"2025-10-29","open":16576,"high":16581,"low":16303,"close":16457,"volume":96446},{"date":"2025-10-30","open":16457,"high":16720,"low":16263,"close":16422,"volume":127841},{"date":"2025-10-31","open":16666,"high":16869,"low":16526,"close":16810,"volume":105579},{"date":"2025-11-03","open":16860,"high":17039,"low":16616,"close":17039,"volume":128662,"rsi_14":75.0,"sma_20":16171.0,"sma_60":16192.33,"sma_120":15473.67},{"date":"2025-11-04","open":17083,"high":18138,"low":17029,"close":17869,"volume":494987,"rsi_14":81.34,"sma_20":16256.75,"sma_60":16228.75,"sma_120":15509.92},{"date":"2025-11-05","open":18158,"high":18262,"low":16919,"close":17392,"volume":527428,"rsi_14":75.45,"sma_20":16319.5,"sma_60":16254.08,"sma_120":15543.12},{"date":"2025-11-06","open":17615,"high":17675,"low":17123,"close":17247,"volume":202534,"rsi_14":74.11,"sma_20":16368.0,"sma_60":16276.25,"sma_120":15577.29},{"date":"2025-11-07","open":16730,"high":17257,"low":16666,"close":17024,"volume":157486,"rsi_14":65.42,"sma_20":16413.75,"sma_60":16297.83,"sma_120":15605.5},{"date":"2025-11-10","open":17277,"high":17282,"low":16879,"close":17078,"volume":103879,"rsi_14":66.3,"sma_20":16473.5,"sma_60":16321.17,"sma_120":15634.71},{"date":"2025-11-11","open":17093,"high":17203,"low":16685,"close":16805,"volume":147900,"rsi_14":62.35,"sma_20":16531.25,"sma_60":16340.67,"sma_120":15661.04},{"date":"2025-11-12","open":17118,"high":18302,"low":17088,"close":18302,"volume":418202,"rsi_14":74.79,"sma_20":16665.5,"sma_60":16386.0,"sma_120":15701.08},{"date":"2025-11-13","open":18605,"high":18734,"low":18043,"close":18630,"volume":304256,"rsi_14":76.35,"sma_20":16826.25,"sma_60":16427.25,"sma_120":15745.58},{"date":"2025-11-14","open":18302,"high":18884,"low":18207,"close":18685,"volume":270205,"rsi_14":72.11,"sma_20":16993.5,"sma_60":16469.67,"sma_120":15789.67},{"date":"2025-11-17","open":18720,"high":19013,"low":18501,"close":18804,"volume":163571,"rsi_14":73.33,"sma_20":17138.5,"sma_60":16520.92,"sma_120":15832.33},{"date":"2025-11-18","open":18869,"high":18889,"low":18282,"close":18610,"volume":177127,"rsi_14":72.21,"sma_20":17274.75,"sma_60":16575.5,"sma_120":15873.21},{"date":"2025-11-19","open":18600,"high":18600,"low":17824,"close":18347,"volume":102809,"rsi_14":68.95,"sma_20":17400.0,"sma_60":16629.0,"sma_120":15911.33},{"date":"2025-11-20","open":18496,"high":19341,"low":18411,"close":19227,"volume":104668,"rsi_14":71.7,"sma_20":17576.25,"sma_60":16696.92,"sma_120":15955.25},{"date":"2025-11-21","open":18670,"high":18889,"low":18560,"close":18799,"volume":114701,"rsi_14":65.26,"sma_20":17731.25,"sma_60":16755.75,"sma_120":15992.96},{"date":"2025-11-24","open":18948,"high":18948,"low":17829,"close":18048,"volume":114597,"rsi_14":51.57,"sma_20":17803.5,"sma_60":16795.83,"sma_120":16026.42},{"date":"2025-11-25","open":18118,"high":18327,"low":17700,"close":17879,"volume":68356,"rsi_14":54.53,"sma_20":17869.0,"sma_60":16830.75,"sma_120":16058.21},{"date":"2025-11-26","open":18048,"high":18391,"low":17854,"close":18182,"volume":53642,"rsi_14":58.44,"sma_20":17955.75,"sma_60":16871.25,"sma_120":16090.92},{"date":"2025-11-27","open":18451,"high":18451,"low":18118,"close":18153,"volume":65055,"rsi_14":60.56,"sma_20":18042.75,"sma_60":16911.92,"sma_120":16122.58},{"date":"2025-11-28","open":18600,"high":19386,"low":18600,"close":19242,"volume":492586,"rsi_14":66.95,"sma_20":18165.0,"sma_60":16970.75,"sma_120":16166.46},{"date":"2025-12-01","open":19301,"high":19595,"low":19048,"close":19212,"volume":322139,"rsi_14":69.61,"sma_20":18274.25,"sma_60":17031.67,"sma_120":16211.67},{"date":"2025-12-02","open":18899,"high":19122,"low":18675,"close":19122,"volume":216751,"rsi_14":58.68,"sma_20":18337.25,"sma_60":17083.58,"sma_120":16253.38},{"date":"2025-12-03","open":19157,"high":19157,"low":18715,"close":18914,"volume":166958,"rsi_14":53.07,"sma_20":18413.75,"sma_60":17131.67,"sma_120":16289.58},{"date":"2025-12-04","open":18914,"high":19177,"low":18640,"close":18879,"volume":120289,"rsi_14":52.11,"sma_20":18495.75,"sma_60":17177.25,"sma_120":16322.5},{"date":"2025-12-05","open":18824,"high":18958,"low":17804,"close":18262,"volume":497935,"rsi_14":44.67,"sma_20":18558.0,"sma_60":17206.58,"sma_120":16350.33},{"date":"2025-12-08","open":18342,"high":18391,"low":17785,"close":17879,"volume":166572,"rsi_14":43.07,"sma_20":18598.25,"sma_60":17228.67,"sma_120":16380.08},{"date":"2025-12-09","open":18088,"high":18143,"low":17790,"close":18023,"volume":122375,"rsi_14":46.87,"sma_20":18659.5,"sma_60":17253.92,"sma_120":16410.12},{"date":"2025-12-10","open":17849,"high":18401,"low":17785,"close":18332,"volume":169998,"rsi_14":40.24,"sma_20":18661.0,"sma_60":17282.08,"sma_120":16443.88},{"date":"2025-12-11","open":18471,"high":18483,"low":18093,"close":18217,"volume":114021,"rsi_14":43.19,"sma_20":18640.25,"sma_60":17307.5,"sma_120":16477.71},{"date":"2025-12-12","open":18073,"high":18217,"low":17690,"close":17715,"volume":214684,"rsi_14":45.86,"sma_20":18591.5,"sma_60":17318.17,"sma_120":16505.46},{"date":"2025-12-15","open":17581,"high":17909,"low":17571,"close":17809,"volume":92731,"rsi_14":49.12,"sma_20":18541.5,"sma_60":17331.75,"sma_120":16532.33},{"date":"2025-12-16","open":17929,"high":17954,"low":17556,"close":17755,"volume":102885,"rsi_14":44.22,"sma_20":18498.5,"sma_60":17346.25,"sma_120":16560.83},{"date":"2025-12-17","open":17884,"high":17909,"low":17262,"close":17302,"volume":113578,"rsi_14":39.69,"sma_20":18446.0,"sma_60":17359.5,"sma_120":16584.46},{"date":"2025-12-18","open":17208,"high":17377,"low":17019,"close":17242,"volume":61587,"rsi_14":17.68,"sma_20":18346.25,"sma_60":17371.33,"sma_120":16608.12},{"date":"2025-12-19","open":17407,"high":17954,"low":17208,"close":17705,"volume":698859,"rsi_14":28.63,"sma_20":18291.25,"sma_60":17387.25,"sma_120":16636.5},{"date":"2025-12-22","open":17879,"high":17879,"low":17422,"close":17476,"volume":125449,"rsi_14":27.54,"sma_20":18262.5,"sma_60":17389.42,"sma_120":16663.17},{"date":"2025-12-23","open":17506,"high":17516,"low":17218,"close":17228,"volume":129763,"rsi_14":27.25,"sma_20":18229.75,"sma_60":17391.33,"sma_120":16688.75},{"date":"2025-12-24","open":17292,"high":17292,"low":17053,"close":17133,"volume":77932,"rsi_14":26.82,"sma_20":18177.0,"sma_60":17400.58,"sma_120":16713.12},{"date":"2025-12-26","open":17247,"high":17516,"low":17113,"close":17436,"volume":308837,"rsi_14":38.04,"sma_20":18141.0,"sma_60":17422.08,"sma_120":16737.96},{"date":"2025-12-29","open":17844,"high":17919,"low":17601,"close":17884,"volume":81001,"rsi_14":50.07,"sma_20":18072.75,"sma_60":17455.92,"sma_120":16763.79},{"date":"2025-12-30","open":17884,"high":18033,"low":17675,"close":17894,"volume":111473,"rsi_14":48.09,"sma_20":18006.5,"sma_60":17483.92,"sma_120":16794.42},{"date":"2026-01-02","open":17959,"high":18292,"low":17954,"close":18053,"volume":121310,"rsi_14":45.69,"sma_20":17952.75,"sma_60":17515.58,"sma_120":16823.42},{"date":"2026-01-05","open":18003,"high":18570,"low":17685,"close":18541,"volume":172792,"rsi_14":54.48,"sma_20":17934.0,"sma_60":17555.75,"sma_120":16855.54},{"date":"2026-01-06","open":18590,"high":18749,"low":18332,"close":18456,"volume":130992,"rsi_14":61.62,"sma_20":17912.75,"sma_60":17592.17,"sma_120":16885.75},{"date":"2026-01-07","open":18436,"high":18600,"low":18128,"close":18481,"volume":265911,"rsi_14":60.77,"sma_20":17923.75,"sma_60":17631.83,"sma_120":16912.83},{"date":"2026-01-08","open":18650,"high":18844,"low":18496,"close":18759,"volume":137076,"rsi_14":65.03,"sma_20":17968.0,"sma_60":17679.92,"sma_120":16943.71},{"date":"2026-01-09","open":18759,"high":18928,"low":18481,"close":18914,"volume":138831,"rsi_14":76.47,"sma_20":18012.75,"sma_60":17734.5,"sma_120":16975.83},{"date":"2026-01-12","open":18854,"high":18993,"low":18381,"close":18541,"volume":159572,"rsi_14":69.33,"sma_20":18023.25,"sma_60":17783.25,"sma_120":16998.79},{"date":"2026-01-13","open":18521,"high":18541,"low":18098,"close":18168,"volume":193097,"rsi_14":57.08,"sma_20":18020.75,"sma_60":17829.08,"sma_120":17017.96},{"date":"2026-01-14","open":18257,"high":18287,"low":17581,"close":17690,"volume":153173,"rsi_14":53.04,"sma_20":18019.5,"sma_60":17868.17,"sma_120":17028.58},{"date":"2026-01-15","open":17844,"high":17954,"low":17665,"close":17730,"volume":95357,"rsi_14":57.59,"sma_20":18015.5,"sma_60":17898.5,"sma_120":17037.71},{"date":"2026-01-16","open":17571,"high":18366,"low":17277,"close":18272,"volume":326831,"rsi_14":65.17,"sma_20":18041.5,"sma_60":17938.25,"sma_120":17053.46},{"date":"2026-01-19","open":18108,"high":18337,"low":17964,"close":18158,"volume":179910,"rsi_14":60.11,"sma_20":18084.5,"sma_60":17976.83,"sma_120":17068.71},{"date":"2026-01-20","open":18163,"high":18645,"low":18063,"close":18118,"volume":368727,"rsi_14":53.7,"sma_20":18128.5,"sma_60":18017.0,"sma_120":17080.92},{"date":"2026-01-21","open":17720,"high":17780,"low":16188,"close":16531,"volume":1098658,"rsi_14":35.61,"sma_20":18069.5,"sma_60":18030.67,"sma_120":17079.71},{"date":"2026-01-22","open":16710,"high":17272,"low":16322,"close":17073,"volume":479233,"rsi_14":40.43,"sma_20":18049.25,"sma_60":18038.42,"sma_120":17085.17},{"date":"2026-01-23","open":17088,"high":18391,"low":17088,"close":18366,"volume":626786,"rsi_14":48.53,"sma_20":18106.5,"sma_60":18068.42,"sma_120":17103.62},{"date":"2026-01-26","open":18884,"high":20475,"low":18799,"close":20475,"volume":2206920,"rsi_14":62.7,"sma_20":18274.5,"sma_60":18135.75,"sma_120":17139.08},{"date":"2026-01-27","open":20197,"high":22206,"low":20092,"close":20803,"volume":1918063,"rsi_14":64.07,"sma_20":18443.75,"sma_60":18209.17,"sma_120":17179.54},{"date":"2026-01-28","open":20838,"high":21843,"low":20838,"close":21709,"volume":1465276,"rsi_14":66.61,"sma_20":18636.0,"sma_60":18291.25,"sma_120":17226.96},{"date":"2026-01-29","open":21997,"high":22479,"low":21221,"close":22345,"volume":1571293,"rsi_14":68.33,"sma_20":18859.75,"sma_60":18380.17,"sma_120":17286.25},{"date":"2026-01-30","open":21704,"high":22062,"low":20938,"close":20938,"volume":1668766,"rsi_14":61.53,"sma_20":19004.75,"sma_60":18431.58,"sma_120":17330.17},{"date":"2026-02-02","open":20356,"high":20933,"low":19769,"close":19888,"volume":1180253,"rsi_14":57.77,"sma_20":19072.5,"sma_60":18473.42,"sma_120":17363.75},{"date":"2026-02-03","open":20793,"high":20853,"low":20246,"close":20654,"volume":476251,"rsi_14":63.05,"sma_20":19183.0,"sma_60":18530.5,"sma_120":17403.38},{"date":"2026-02-04","open":20545,"high":20858,"low":20177,"close":20391,"volume":372944,"rsi_14":61.49,"sma_20":19279.0,"sma_60":18586.92,"sma_120":17442.38},{"date":"2026-02-05","open":20321,"high":20575,"low":19386,"close":19466,"volume":479105,"rsi_14":54.99,"sma_20":19314.5,"sma_60":18626.92,"sma_120":17474.04},{"date":"2026-02-06","open":18625,"high":18854,"low":18287,"close":18585,"volume":601420,"rsi_14":51.68,"sma_20":19298.0,"sma_60":18656.75,"sma_120":17498.71},{"date":"2026-02-09","open":19142,"high":19739,"low":18998,"close":19605,"volume":399322,"rsi_14":55.42,"sma_20":19351.5,"sma_60":18678.58,"sma_120":17532.29},{"date":"2026-02-10","open":19480,"high":19903,"low":19207,"close":19267,"volume":249959,"rsi_14":60.97,"sma_20":19406.75,"sma_60":18689.25,"sma_120":17558.25},{"date":"2026-02-11","open":19580,"high":19794,"low":19222,"close":19356,"volume":400528,"rsi_14":59.5,"sma_20":19490.5,"sma_60":18700.5,"sma_120":17585.08},{"date":"2026-02-12","open":19296,"high":19684,"low":19073,"close":19471,"volume":299629,"rsi_14":55.1,"sma_20":19578.0,"sma_60":18711.67,"sma_120":17616.29},{"date":"2026-02-13","open":19267,"high":19366,"low":19048,"close":19277,"volume":197368,"rsi_14":43.28,"sma_20":19628.5,"sma_60":18722.83,"sma_120":17649.17},{"date":"2026-02-19","open":19495,"high":20923,"low":19386,"close":20838,"volume":914875,"rsi_14":50.17,"sma_20":19763.25,"sma_60":18764.58,"sma_120":17696.79},{"date":"2026-02-20","open":20783,"high":20883,"low":20450,"close":20505,"volume":378040,"rsi_14":43.72,"sma_20":19883.25,"sma_60":18786.0,"sma_120":17741.46},{"date":"2026-02-23","open":20619,"high":21022,"low":20207,"close":20490,"volume":744422,"rsi_14":39.64,"sma_20":20082.25,"sma_60":18814.33,"sma_120":17785.04},{"date":"2026-02-24","open":20843,"high":20913,"low":20381,"close":20485,"volume":389895,"rsi_14":47.0,"sma_20":20253.75,"sma_60":18855.17,"sma_120":17825.5},{"date":"2026-02-25","open":20505,"high":20604,"low":20251,"close":20306,"volume":283443,"rsi_14":53.12,"sma_20":20351.25,"sma_60":18895.83,"sma_120":17863.29},{"date":"2026-02-26","open":20306,"high":21410,"low":19938,"close":21291,"volume":1088760,"rsi_14":54.61,"sma_20":20392.25,"sma_60":18947.92,"sma_120":17909.58},{"date":"2026-02-27","open":21241,"high":21843,"low":21156,"close":21609,"volume":600389,"rsi_14":58.76,"sma_20":20432.75,"sma_60":19005.83,"sma_120":17958.88},{"date":"2026-03-03","open":21291,"high":22226,"low":20778,"close":20778,"volume":1006165,"rsi_14":59.57,"sma_20":20386.0,"sma_60":19031.58,"sma_120":18001.17},{"date":"2026-03-04","open":20281,"high":20490,"low":17755,"close":17765,"volume":735847,"rsi_14":45.44,"sma_20":20155.75,"sma_60":19007.33,"sma_120":18019.5},{"date":"2026-03-05","open":19227,"high":21326,"low":18923,"close":20575,"volume":809605,"rsi_14":54.5,"sma_20":20137.5,"sma_60":19031.67,"sma_120":18057.62},{"date":"2026-03-06","open":20157,"high":21122,"low":19689,"close":20694,"volume":461894,"rsi_14":56.75,"sma_20":20178.0,"sma_60":19061.5,"sma_120":18096.58},{"date":"2026-03-09","open":19436,"high":20480,"low":19336,"close":20361,"volume":411977,"rsi_14":54.65,"sma_20":20163.25,"sma_60":19086.33,"sma_120":18131.79},{"date":"2026-03-10","open":21475,"high":21475,"low":20296,"close":20495,"volume":441679,"rsi_14":54.73,"sma_20":20168.5,"sma_60":19123.75,"sma_120":18165.17},{"date":"2026-03-11","open":20788,"high":21012,"low":19963,"close":20212,"volume":368752,"rsi_14":54.28,"sma_20":20206.0,"sma_60":19162.83,"sma_120":18195.75},{"date":"2026-03-12","open":19918,"high":20391,"low":19819,"close":20226,"volume":152563,"rsi_14":46.74,"sma_20":20288.5,"sma_60":19199.75,"sma_120":18226.83},{"date":"2026-03-13","open":19749,"high":21037,"low":19714,"close":20739,"volume":379467,"rsi_14":51.22,"sma_20":20345.5,"sma_60":19240.08,"sma_120":18261.08},{"date":"2026-03-16","open":20793,"high":20888,"low":20023,"close":20346,"volume":214396,"rsi_14":49.27,"sma_20":20399.75,"sma_60":19275.75,"sma_120":18291.62},{"date":"2026-03-17","open":20535,"high":20963,"low":20197,"close":20212,"volume":300225,"rsi_14":48.64,"sma_20":20442.75,"sma_60":19317.58,"sma_120":18317.88},{"date":"2026-03-18","open":20515,"high":20744,"low":20286,"close":20590,"volume":151645,"rsi_14":51.38,"sma_20":20499.0,"sma_60":19364.17,"sma_120":18347.96},{"date":"2026-03-19","open":20077,"high":20530,"low":20077,"close":20321,"volume":97222,"rsi_14":44.92,"sma_20":20551.5,"sma_60":19407.17,"sma_120":18376.71},{"date":"2026-03-20","open":20425,"high":21122,"low":20221,"close":20888,"volume":223177,"rsi_14":46.32,"sma_20":20554.0,"sma_60":19467.25,"sma_120":18413.38},{"date":"2026-03-23","open":20470,"high":20470,"low":19863,"close":19963,"volume":139228,"rsi_14":45.88,"sma_20":20526.75,"sma_60":19512.83,"sma_120":18442.08},{"date":"2026-03-24","open":20684,"high":20838,"low":19948,"close":20217,"volume":205725,"rsi_14":67.2,"sma_20":20513.0,"sma_60":19554.92,"sma_120":18471.08},{"date":"2026-03-25","open":20704,"high":21186,"low":20445,"close":21151,"volume":175419,"rsi_14":55.49,"sma_20":20546.5,"sma_60":19616.5,"sma_120":18502.96},{"date":"2026-03-26","open":21763,"high":22077,"low":21188,"close":21380,"volume":570561,"rsi_14":56.4,"sma_20":20600.5,"sma_60":19686.08,"sma_120":18538.71},{"date":"2026-03-27","open":21321,"high":21490,"low":20838,"close":21490,"volume":154740,"rsi_14":60.99,"sma_20":20610.5,"sma_60":19759.08,"sma_120":18579.83},{"date":"2026-03-30","open":20719,"high":21176,"low":20485,"close":21047,"volume":155974,"rsi_14":55.07,"sma_20":20582.25,"sma_60":19819.58,"sma_120":18620.83},{"date":"2026-03-31","open":20590,"high":20719,"low":18988,"close":19192,"volume":438298,"rsi_14":42.74,"sma_20":20502.5,"sma_60":19841.5,"sma_120":18648.71},{"date":"2026-04-01","open":19630,"high":20042,"low":19431,"close":19719,"volume":223504,"rsi_14":46.63,"sma_20":20600.75,"sma_60":19872.08,"sma_120":18678.0},{"date":"2026-04-02","open":20047,"high":20062,"low":17685,"close":18153,"volume":326696,"rsi_14":34.94,"sma_20":20479.0,"sma_60":19873.75,"sma_120":18694.67},{"date":"2026-04-03","open":18481,"high":18560,"low":17934,"close":18192,"volume":211999,"rsi_14":36.92,"sma_20":20353.25,"sma_60":19867.92,"sma_120":18711.83},{"date":"2026-04-06","open":18396,"high":18486,"low":17680,"close":17755,"volume":100046,"rsi_14":35.61,"sma_20":20222.25,"sma_60":19856.17,"sma_120":18724.17},{"date":"2026-04-07","open":17571,"high":18038,"low":17317,"close":17377,"volume":192552,"rsi_14":31.18,"sma_20":20065.5,"sma_60":19837.67,"sma_120":18734.75},{"date":"2026-04-08","open":17904,"high":18297,"low":17670,"close":17949,"volume":317209,"rsi_14":36.58,"sma_20":19951.75,"sma_60":19824.08,"sma_120":18752.0},{"date":"2026-04-09","open":18043,"high":18282,"low":17705,"close":17884,"volume":149668,"rsi_14":31.98,"sma_20":19834.0,"sma_60":19806.83,"sma_120":18770.67},{"date":"2026-04-10","open":18093,"high":18227,"low":17695,"close":18023,"volume":128473,"rsi_14":37.15,"sma_20":19697.5,"sma_60":19798.17,"sma_120":18790.71},{"date":"2026-04-13","open":17735,"high":18182,"low":17536,"close":18088,"volume":90309,"rsi_14":35.54,"sma_20":19584.0,"sma_60":19796.83,"sma_120":18812.96},{"date":"2026-04-14","open":18536,"high":18600,"low":18158,"close":18158,"volume":128711,"rsi_14":26.95,"sma_20":19480.75,"sma_60":19804.67,"sma_120":18836.42},{"date":"2026-04-15","open":18565,"high":19277,"low":18356,"close":19187,"volume":270355,"rsi_14":34.97,"sma_20":19410.25,"sma_60":19829.08,"sma_120":18863.79},{"date":"2026-04-16","open":19287,"high":19446,"low":18928,"close":19013,"volume":220536,"rsi_14":33.18,"sma_20":19344.5,"sma_60":19841.5,"sma_120":18889.88},{"date":"2026-04-17","open":19053,"high":19053,"low":18625,"close":18789,"volume":135246,"rsi_14":34.19,"sma_20":19239.0,"sma_60":19852.08,"sma_120":18914.46},{"date":"2026-04-20","open":18968,"high":19177,"low":18541,"close":18794,"volume":168980,"rsi_14":46.24,"sma_20":19180.25,"sma_60":19863.42,"sma_120":18940.21},{"date":"2026-04-21","open":18864,"high":18948,"low":18307,"close":18371,"volume":280950,"rsi_14":37.01,"sma_20":19087.5,"sma_60":19894.25,"sma_120":18962.46},{"date":"2026-04-22","open":18347,"high":18366,"low":17610,"close":17819,"volume":379371,"rsi_14":46.01,"sma_20":18920.0,"sma_60":19906.75,"sma_120":18972.58},{"date":"2026-04-23","open":17993,"high":18232,"low":17700,"close":18023,"volume":281656,"rsi_14":48.05,"sma_20":18751.25,"sma_60":19901.0,"sma_120":18984.71},{"date":"2026-04-24","open":18023,"high":18665,"low":17904,"close":18585,"volume":352028,"rsi_14":59.31,"sma_20":18605.25,"sma_60":19869.33,"sma_120":19002.54},{"date":"2026-04-27","open":18759,"high":19381,"low":18710,"close":19207,"volume":335851,"rsi_14":69.45,"sma_20":18512.75,"sma_60":19842.58,"sma_120":19025.88},{"date":"2026-04-28","open":18789,"high":18809,"low":18332,"close":18635,"volume":360148,"rsi_14":57.29,"sma_20":18484.75,"sma_60":19791.08,"sma_120":19041.17},{"date":"2026-04-29","open":18660,"high":18950,"low":18500,"close":18610,"volume":182450,"rsi_14":56.58,"sma_20":18424.0,"sma_60":19726.83,"sma_120":19053.5},{"date":"2026-04-30","open":18480,"high":18540,"low":17820,"close":17845,"volume":200621,"rsi_14":47.46,"sma_20":18403.75,"sma_60":19673.42,"sma_120":19052.5},{"date":"2026-05-04","open":18195,"high":18420,"low":17940,"close":17960,"volume":163626,"rsi_14":47.94,"sma_20":18387.25,"sma_60":19639.5,"sma_120":19056.46},{"date":"2026-05-06","open":17960,"high":17965,"low":17515,"close":17645,"volume":262538,"rsi_14":44.66,"sma_20":18377.0,"sma_60":19587.5,"sma_120":19059.0},{"date":"2026-05-07","open":17605,"high":18055,"low":17385,"close":17430,"volume":298320,"rsi_14":30.98,"sma_20":18375.0,"sma_60":19536.33,"sma_120":19061.62},{"date":"2026-05-08","open":17650,"high":17800,"low":17300,"close":17400,"volume":186900,"rsi_14":31.93,"sma_20":18342.75,"sma_60":19500.17,"sma_120":19063.54},{"date":"2026-05-11","open":17300,"high":17395,"low":17020,"close":17240,"volume":249243,"rsi_14":32.37,"sma_20":18305.75,"sma_60":19476.08,"sma_120":19066.42},{"date":"2026-05-12","open":17230,"high":17945,"low":16865,"close":17555,"volume":472996,"rsi_14":36.57,"sma_20":18277.5,"sma_60":19440.17,"sma_120":19059.38},{"date":"2026-05-13","open":18015,"high":18015,"low":16860,"close":16975,"volume":382367,"rsi_14":35.47,"sma_20":18217.0,"sma_60":19400.25,"sma_120":19044.75},{"date":"2026-05-14","open":17115,"high":17600,"low":17035,"close":17440,"volume":217722,"rsi_14":45.3,"sma_20":18176.25,"sma_60":19366.58,"sma_120":19033.54},{"date":"2026-05-15","open":17600,"high":17665,"low":16515,"close":17000,"volume":276860,"rsi_14":39.41,"sma_20":18061.75,"sma_60":19323.67,"sma_120":19017.67},{"date":"2026-05-18","open":16795,"high":16795,"low":15500,"close":15920,"volume":453397,"rsi_14":26.18,"sma_20":17902.0,"sma_60":19266.0,"sma_120":18994.42},{"date":"2026-05-19","open":15920,"high":16450,"low":15280,"close":15830,"volume":361750,"rsi_14":16.98,"sma_20":17749.0,"sma_60":19180.67,"sma_120":18972.62},{"date":"2026-05-20","open":15795,"high":15795,"low":15005,"close":15300,"volume":195706,"rsi_14":17.13,"sma_20":17569.25,"sma_60":19092.08,"sma_120":18939.04},{"date":"2026-05-21","open":15505,"high":16020,"low":15310,"close":15310,"volume":232500,"rsi_14":17.71,"sma_20":17411.25,"sma_60":19003.92,"sma_120":18909.12},{"date":"2026-05-22","open":15785,"high":17100,"low":15785,"close":16645,"volume":496486,"rsi_14":39.44,"sma_20":17347.75,"sma_60":18938.08,"sma_120":18896.62},{"date":"2026-05-26","open":17210,"high":17530,"low":16760,"close":16800,"volume":355615,"rsi_14":39.86,"sma_20":17281.75,"sma_60":18877.83,"sma_120":18886.83},{"date":"2026-05-27","open":16535,"high":17845,"low":16410,"close":17340,"volume":509612,"rsi_14":47.43,"sma_20":17214.5,"sma_60":18810.08,"sma_120":18879.0},{"date":"2026-05-28","open":17615,"high":17615,"low":16525,"close":17145,"volume":342668,"rsi_14":47.59,"sma_20":17106.25,"sma_60":18733.75,"sma_120":18869.79},{"date":"2026-05-29","open":17385,"high":17390,"low":16450,"close":16750,"volume":288525,"rsi_14":44.83,"sma_20":17007.0,"sma_60":18664.75,"sma_120":18848.17},{"date":"2026-06-01","open":16735,"high":16945,"low":16120,"close":16375,"volume":342575,"rsi_14":43.35,"sma_20":16895.25,"sma_60":18640.0,"sma_120":18823.67},{"date":"2026-06-02","open":16140,"high":16350,"low":15755,"close":16005,"volume":328817,"rsi_14":38.19,"sma_20":16803.25,"sma_60":18562.0,"sma_120":18796.83},{"date":"2026-06-04","open":16005,"high":16490,"low":15700,"close":16000,"volume":207265,"rsi_14":41.85,"sma_20":16705.25,"sma_60":18481.92,"sma_120":18771.71},{"date":"2026-06-05","open":16295,"high":16295,"low":15300,"close":15300,"volume":149596,"rsi_14":32.8,"sma_20":16588.0,"sma_60":18395.75,"sma_120":18741.04},{"date":"2026-06-08","open":14325,"high":14535,"low":13555,"close":13650,"volume":228436,"rsi_14":27.46,"sma_20":16399.0,"sma_60":18279.83,"sma_120":18701.79},{"date":"2026-06-09","open":13720,"high":14960,"low":13525,"close":14460,"volume":309258,"rsi_14":39.8,"sma_20":16252.0,"sma_60":18182.17,"sma_120":18672.5},{"date":"2026-06-10","open":14315,"high":14960,"low":14020,"close":14415,"volume":155996,"rsi_14":40.06,"sma_20":16110.75,"sma_60":18083.5,"sma_120":18641.62},{"date":"2026-06-11","open":13980,"high":14925,"low":13710,"close":14925,"volume":184406,"rsi_14":47.36,"sma_20":15979.25,"sma_60":17984.75,"sma_120":18612.42},{"date":"2026-06-12","open":15355,"high":15360,"low":14305,"close":14425,"volume":242995,"rsi_14":44.17,"sma_20":15851.75,"sma_60":17884.25,"sma_120":18580.0},{"date":"2026-06-15","open":14645,"high":15040,"low":14440,"close":14490,"volume":171216,"rsi_14":32.94,"sma_20":15704.25,"sma_60":17787.08,"sma_120":18552.33},{"date":"2026-06-16","open":14490,"high":15070,"low":14195,"close":14905,"volume":290569,"rsi_14":35.59,"sma_20":15599.5,"sma_60":17690.5,"sma_120":18527.33},{"date":"2026-06-17","open":15200,"high":16135,"low":14625,"close":15750,"volume":326958,"rsi_14":38.44,"sma_20":15591.0,"sma_60":17612.5,"sma_120":18509.83},{"date":"2026-06-18","open":15595,"high":15810,"low":15100,"close":15135,"volume":160230,"rsi_14":36.23,"sma_20":15556.25,"sma_60":17514.75,"sma_120":18491.0},{"date":"2026-06-19","open":15085,"high":15350,"low":14352,"close":14620,"volume":244017,"rsi_14":35.65,"sma_20":15522.25,"sma_60":17423.92,"sma_120":18468.38},{"date":"2026-06-22","open":14435,"high":14665,"low":14065,"close":14515,"volume":157126,"rsi_14":36.99,"sma_20":15482.5,"sma_60":17327.08,"sma_120":18441.0},{"date":"2026-06-23","open":14455,"high":14885,"low":13780,"close":13840,"volume":195722,"rsi_14":35.48,"sma_20":15342.25,"sma_60":17203.33,"sma_120":18409.92},{"date":"2026-06-24","open":13915,"high":15130,"low":13725,"close":14830,"volume":273570,"rsi_14":43.07,"sma_20":15243.75,"sma_60":17092.25,"sma_120":18389.17},{"date":"2026-06-25","open":14675,"high":15250,"low":14475,"close":14525,"volume":196859,"rsi_14":45.18,"sma_20":15103.0,"sma_60":16974.25,"sma_120":18366.67},{"date":"2026-06-26","open":14550,"high":14560,"low":13460,"close":13570,"volume":179754,"rsi_14":49.46,"sma_20":14924.25,"sma_60":16847.75,"sma_120":18333.67},{"date":"2026-06-29","open":13890,"high":15395,"low":13890,"close":15355,"volume":489974,"rsi_14":55.38,"sma_20":14854.5,"sma_60":16782.08,"sma_120":18311.79},{"date":"2026-06-30","open":15180,"high":15300,"low":14525,"close":14735,"volume":256195,"rsi_14":51.8,"sma_20":14772.5,"sma_60":16697.25,"sma_120":18284.67},{"date":"2026-07-01","open":14810,"high":15450,"low":14350,"close":14785,"volume":187981,"rsi_14":49.17,"sma_20":14711.5,"sma_60":16639.5,"sma_120":18256.62},{"date":"2026-07-02","open":14430,"high":14855,"low":14070,"close":14230,"volume":175137,"rsi_14":48.85,"sma_20":14623.0,"sma_60":16571.83,"sma_120":18219.88},{"date":"2026-07-03","open":14380,"high":14655,"low":13455,"close":13990,"volume":179923,"rsi_14":47.12,"sma_20":14557.5,"sma_60":16507.5,"sma_120":18181.83},{"date":"2026-07-06","open":13930,"high":13990,"low":13220,"close":13420,"volume":161927,"rsi_14":41.59,"sma_20":14546.0,"sma_60":16440.0,"sma_120":18138.83},{"date":"2026-07-07","open":13635,"high":14350,"low":13370,"close":13820,"volume":222166,"rsi_14":38.48,"sma_20":14514.0,"sma_60":16369.58,"sma_120":18096.83},{"date":"2026-07-08","open":13830,"high":13830,"low":12695,"close":12850,"volume":201948,"rsi_14":36.92,"sma_20":14435.75,"sma_60":16284.08,"sma_120":18045.46},{"date":"2026-07-09","open":12870,"high":13490,"low":12680,"close":12880,"volume":180549,"rsi_14":39.45,"sma_20":14333.5,"sma_60":16196.75,"sma_120":17997.46},{"date":"2026-07-10","open":12035,"high":12860,"low":11985,"close":12515,"volume":235698,"rsi_14":38.25,"sma_20":14238.0,"sma_60":16102.25,"sma_120":17949.54},{"date":"2026-07-13","open":12430,"high":12875,"low":11770,"close":11820,"volume":363838,"rsi_14":38.16,"sma_20":14104.5,"sma_60":15995.0,"sma_120":17899.83},{"date":"2026-07-14","open":11755,"high":11755,"low":10675,"close":11240,"volume":477044,"rsi_14":27.89,"sma_20":13921.25,"sma_60":15860.83,"sma_120":17844.96},{"date":"2026-07-15","open":11510,"high":12115,"low":11510,"close":12045,"volume":284814,"rsi_14":35.61,"sma_20":13736.0,"sma_60":15743.0,"sma_120":17792.25},{"date":"2026-07-16","open":11905,"high":12050,"low":11500,"close":11500,"volume":211006,"rsi_14":37.39,"sma_20":13554.25,"sma_60":15619.83,"sma_120":17735.96},{"date":"2026-07-20","open":11545,"high":11600,"low":11080,"close":11125,"volume":88396,"rsi_14":18.9,"sma_20":13379.5,"sma_60":15490.33,"sma_120":17676.88},{"date":"2026-07-21","open":10790,"high":11095,"low":10580,"close":10850,"volume":202947,"rsi_14":19.91,"sma_20":13196.25,"sma_60":15363.33,"sma_120":17628.79},{"date":"2026-07-22","open":10990,"high":11050,"low":10445,"close":10445,"volume":249718,"rsi_14":18.14,"sma_20":13026.5,"sma_60":15238.83,"sma_120":17572.79},{"date":"2026-07-23","open":10550,"high":11415,"low":10515,"close":11415,"volume":251988,"rsi_14":30.52,"sma_20":12855.75,"sma_60":15127.08,"sma_120":17514.04},{"date":"2026-07-24","open":11300,"high":11600,"low":11105,"close":11175,"volume":154642,"rsi_14":30.52,"sma_20":12688.25,"sma_60":15001.92,"sma_120":17435.62},{"date":"2026-07-27","open":11375,"high":11830,"low":11240,"close":11470,"volume":148515,"rsi_14":35.97,"sma_20":12583.25,"sma_60":14871.25,"sma_120":17356.92},{"date":"2026-07-28","open":11135,"high":11365,"low":10630,"close":10965,"volume":134750,"rsi_14":29.77,"sma_20":12363.75,"sma_60":14741.75,"sma_120":17266.42},{"date":"2026-07-29","open":11025,"high":11085,"low":9835,"close":10360,"volume":581744,"rsi_14":31.39,"sma_20":12145.0,"sma_60":14604.25,"sma_120":17165.54},{"date":"2026-07-30","open":10290,"high":10690,"low":9990,"close":10065,"volume":296960,"rsi_14":29.76,"sma_20":11909.0,"sma_60":14474.58,"sma_120":17074.0},{"date":"2026-07-31","open":10525,"high":10975,"low":10160,"close":10810,"volume":525796,"rsi_14":38.38,"sma_20":11738.0,"sma_60":14355.42,"sma_120":16997.46},{"date":"2026-08-03","open":10535,"high":11735,"low":10535,"close":11415,"volume":204454,"rsi_14":47.2,"sma_20":11609.25,"sma_60":14251.58,"sma_120":16919.54},{"date":"2026-08-04","open":11420,"high":12670,"low":11400,"close":12570,"volume":314668,"rsi_14":58.5,"sma_20":11566.75,"sma_60":14170.58,"sma_120":16853.46},{"date":"2026-08-05","open":12800,"high":12885,"low":12397,"close":12625,"volume":162541,"rsi_14":54.1,"sma_20":11507.0,"sma_60":14091.0,"sma_120":16795.58},{"date":"2026-08-06","open":12765,"high":13400,"low":12420,"close":13000,"volume":464498,"rsi_14":60.87,"sma_20":11514.5,"sma_60":14020.33,"sma_120":16748.21},{"date":"2026-08-07","open":12895,"high":13305,"low":12600,"close":13305,"volume":293506,"rsi_14":65.96,"sma_20":11535.75,"sma_60":13949.5,"sma_120":16694.83},{"date":"2026-08-10","open":13510,"high":14720,"low":13510,"close":14570,"volume":503882,"rsi_14":73.79,"sma_20":11638.5,"sma_60":13909.42,"sma_120":16654.83},{"date":"2026-08-11","open":14360,"high":14825,"low":13920,"close":14265,"volume":425118,"rsi_14":74.74,"sma_20":11760.75,"sma_60":13856.5,"sma_120":16611.54},{"date":"2026-08-12","open":14145,"high":14145,"low":13620,"close":13870,"volume":213260,"rsi_14":67.18,"sma_20":11892.25,"sma_60":13804.33,"sma_120":16564.0},{"date":"2026-08-13","open":13740,"high":14040,"low":13470,"close":13915,"volume":447085,"rsi_14":69.71,"sma_20":11985.75,"sma_60":13770.92,"sma_120":16518.46},{"date":"2026-08-14","open":13920,"high":14322,"low":13550,"close":13755,"volume":224015,"rsi_14":66.76,"sma_20":12098.5,"sma_60":13736.33,"sma_120":16458.5},{"date":"2026-08-18","open":13720,"high":13865,"low":13025,"close":13090,"volume":183293,"rsi_14":65.23,"sma_20":12196.75,"sma_60":13699.5,"sma_120":16395.79},{"date":"2026-08-19","open":12875,"high":13410,"low":12610,"close":13135,"volume":295035,"rsi_14":71.63,"sma_20":12311.0,"sma_60":13663.25,"sma_120":16333.58},{"date":"2026-08-20","open":14130,"high":14205,"low":13460,"close":13820,"volume":508083,"rsi_14":77.59,"sma_20":12479.75,"sma_60":13616.17,"sma_120":16277.12},{"date":"2026-08-21","open":13285,"high":13405,"low":12730,"close":13010,"volume":240202,"rsi_14":66.01,"sma_20":12559.5,"sma_60":13553.0,"sma_120":16215.42},{"date":"2026-08-24","open":12940,"high":13435,"low":12940,"close":13290,"volume":211479,"rsi_14":64.32,"sma_20":12665.25,"sma_60":13485.5,"sma_120":16147.79},{"date":"2026-08-25","open":13020,"high":13105,"low":12600,"close":13055,"volume":198293,"rsi_14":54.31,"sma_20":12744.5,"sma_60":13417.33,"sma_120":16075.54},{"date":"2026-08-26","open":13055,"high":13325,"low":12950,"close":13120,"volume":172908,"rsi_14":54.39,"sma_20":12852.25,"sma_60":13356.83,"sma_120":16010.79},{"date":"2026-08-27","open":12910,"high":13215,"low":12910,"close":13115,"volume":135762,"rsi_14":51.09,"sma_20":12990.0,"sma_60":13302.5,"sma_120":15971.25},{"date":"2026-08-28","open":13065,"high":13450,"low":13035,"close":13390,"volume":148065,"rsi_14":50.81,"sma_20":13156.25,"sma_60":13258.92,"sma_120":15910.46},{"date":"2026-08-31","open":13080,"high":13080,"low":12550,"close":12950,"volume":97253,"rsi_14":31.63,"sma_20":13263.25,"sma_60":13208.08,"sma_120":15845.0},{"date":"2026-09-01","open":12950,"high":12995,"low":12525,"close":12630,"volume":71556,"rsi_14":31.53,"sma_20":13324.0,"sma_60":13163.58,"sma_120":15779.67},{"date":"2026-09-02","open":12260,"high":12900,"low":12130,"close":12340,"volume":383818,"rsi_14":32.29,"sma_20":13312.5,"sma_60":13141.75,"sma_120":15710.79},{"date":"2026-09-03","open":12505,"high":12595,"low":11760,"close":11840,"volume":152576,"rsi_14":28.27,"sma_20":13273.25,"sma_60":13098.08,"sma_120":15640.12},{"date":"2026-09-04","open":12065,"high":12250,"low":11910,"close":12140,"volume":76233,"rsi_14":33.57,"sma_20":13230.25,"sma_60":13060.17,"sma_120":15571.83},{"date":"2026-09-07","open":12220,"high":12245,"low":12010,"close":12065,"volume":99292,"rsi_14":38.15,"sma_20":13168.25,"sma_60":13012.5,"sma_120":15498.62},{"date":"2026-09-08","open":12085,"high":12115,"low":11750,"close":11750,"volume":129754,"rsi_14":34.93,"sma_20":13027.25,"sma_60":12967.92,"sma_120":15426.08},{"date":"2026-09-09","open":11640,"high":11865,"low":11585,"close":11770,"volume":128747,"rsi_14":23.92,"sma_20":12902.5,"sma_60":12922.58,"sma_120":15354.83},{"date":"2026-09-10","open":11675,"high":11735,"low":11325,"close":11730,"volume":116624,"rsi_14":29.75,"sma_20":12795.5,"sma_60":12869.67,"sma_120":15280.08},{"date":"2026-09-11","open":11405,"high":11565,"low":11380,"close":11465,"volume":94633,"rsi_14":20.99,"sma_20":12673.0,"sma_60":12798.25,"sma_120":15205.38},{"date":"2026-09-14","open":11280,"high":11395,"low":11080,"close":11245,"volume":41668,"rsi_14":21.09,"sma_20":12547.5,"sma_60":12733.42,"sma_120":15124.08},{"date":"2026-09-15","open":11285,"high":11565,"low":11250,"close":11315,"volume":62250,"rsi_14":21.21,"sma_20":12458.75,"sma_60":12678.33,"sma_120":15051.12},{"date":"2026-09-16","open":11260,"high":11260,"low":10965,"close":11180,"volume":139780,"rsi_14":20.37,"sma_20":12361.0,"sma_60":12622.75,"sma_120":14974.92},{"date":"2026-09-17","open":11220,"high":11390,"low":11205,"close":11255,"volume":62590,"rsi_14":15.17,"sma_20":12232.75,"sma_60":12579.67,"sma_120":14891.5},{"date":"2026-09-18","open":11255,"high":11295,"low":11020,"close":11045,"volume":121198,"rsi_14":16.4,"sma_20":12134.5,"sma_60":12516.58,"sma_120":14804.42},{"date":"2026-09-21","open":11085,"high":11300,"low":11005,"close":11155,"volume":77659,"rsi_14":21.9,"sma_20":12027.75,"sma_60":12460.42,"sma_120":14717.33},{"date":"2026-09-22","open":11200,"high":11205,"low":10800,"close":10820,"volume":141971,"rsi_14":21.54,"sma_20":11916.0,"sma_60":12414.58,"sma_120":14631.17},{"date":"2026-09-23","open":10880,"high":11045,"low":10800,"close":10840,"volume":38896,"rsi_14":27.17,"sma_20":11802.0,"sma_60":12339.33,"sma_120":14560.71},{"date":"2026-09-28","open":11330,"high":11540,"low":11140,"close":11140,"volume":481419,"rsi_14":27.17,"sma_20":11703.25,"sma_60":12279.42,"sma_120":14488.33},{"date":"2026-09-29","open":11135,"high":11285,"low":10855,"close":11060,"volume":269283,"rsi_14":27.11,"sma_20":11586.75,"sma_60":12217.33,"sma_120":14428.42},{"date":"2026-09-30","open":11085,"high":11335,"low":10925,"close":11100,"volume":180002,"rsi_14":33.07,"sma_20":11494.25,"sma_60":12165.17,"sma_120":14368.5},{"date":"2026-10-01","open":11065,"high":11755,"low":10940,"close":11750,"volume":237533,"rsi_14":49.61,"sma_20":11450.25,"sma_60":12127.83,"sma_120":14317.67},{"date":"2026-10-02","open":11750,"high":11860,"low":11380,"close":11460,"volume":204233,"rsi_14":45.18,"sma_20":11406.25,"sma_60":12095.17,"sma_120":14267.58},{"date":"2026-10-06","open":11600,"high":12175,"low":11565,"close":11960,"volume":414163,"rsi_14":58.15,"sma_20":11412.25,"sma_60":12064.17,"sma_120":14216.88},{"date":"2026-10-07","open":12020,"high":12215,"low":11805,"close":11855,"volume":201486,"rsi_14":60.45,"sma_20":11398.0,"sma_60":12047.58,"sma_120":14165.83},{"date":"2026-10-08","open":11305,"high":11390,"low":11035,"close":11220,"volume":212015,"rsi_14":48.64,"sma_20":11355.75,"sma_60":12019.92,"sma_120":14108.33},{"date":"2026-10-12","open":11140,"high":11240,"low":10640,"close":10660,"volume":75618,"rsi_14":43.35,"sma_20":11301.25,"sma_60":11989.0,"sma_120":14045.62},{"date":"2026-10-13","open":10365,"high":10365,"low":9980,"close":10305,"volume":153794,"rsi_14":38.66,"sma_20":11228.0,"sma_60":11963.75,"sma_120":13979.38},{"date":"2026-10-14","open":10255,"high":10475,"low":10145,"close":10270,"volume":81374,"rsi_14":40.35,"sma_20":11155.0,"sma_60":11947.58,"sma_120":13904.21},{"date":"2026-10-15","open":9855,"high":10075,"low":9640,"close":9845,"volume":235635,"rsi_14":34.87,"sma_20":11074.0,"sma_60":11910.92,"sma_120":13826.96},{"date":"2026-10-16","open":9875,"high":10905,"low":9875,"close":10600,"volume":305136,"rsi_14":47.68,"sma_20":11041.75,"sma_60":11895.92,"sma_120":13757.88},{"date":"2026-10-19","open":10590,"high":11035,"low":10525,"close":11035,"volume":230222,"rsi_14":51.89,"sma_20":11027.75,"sma_60":11894.42,"sma_120":13692.38},{"date":"2026-10-20","open":10820,"high":10945,"low":10380,"close":10625,"volume":185089,"rsi_14":45.12,"sma_20":11000.0,"sma_60":11890.67,"sma_120":13627.0},{"date":"2026-10-21","open":10870,"high":11085,"low":10795,"close":10860,"volume":230433,"rsi_14":48.16,"sma_20":10980.25,"sma_60":11897.58,"sma_120":13568.21},{"date":"2026-10-22","open":10860,"high":10885,"low":10475,"close":10545,"volume":129970,"rsi_14":45.14,"sma_20":10955.25,"sma_60":11883.08,"sma_120":13505.08},{"date":"2026-10-23","open":10370,"high":10409,"low":10121,"close":10335,"volume":173928}],"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 코스닥150바이오테크","phase":"above-fold","symbol_resolved":true}