{"status":"ok","report":{"price_analysis":{"current":58200.0,"change_1d":-0.3,"change_7d":-4.4,"change_30d":-19.7,"high_30d":74770.0,"low_30d":55800.0,"position_in_range":13.0,"support":57697.0,"resistance":72873.0},"summary":"TIGER 코스피(277630)은(는) 코스피지수를 추종하는 ETF입니다, 순자산 5,192억. 편입종목 비중·보수율·기초지수 중심으로 분석합니다.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","technical":{"analysis":"RSI(14) 22.1로 과매도 구간입니다. 반등 가능성이 있습니다. MACD(-3332.29)가 시그널선(-2224.84)을 하회합니다(데드크로스). 현재가가 SMA20(67246)과 SMA60(68485) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 55272~79219 (현재 위치 12%).","trend":"하락","grade":"D","comment":"하락 추세, RSI 22","rsi_14":22.089919934305073,"macd":-3332.2893407002703,"macd_signal":-2224.8390202125192,"sma_20":67245.5,"sma_60":68485.46666666666,"bb_upper":79219.35773257725,"bb_lower":55271.64226742275,"atr_14":2742.8571428571427},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 -1.70만, 기관 순매수 6790.00. 30일 누적: 외국인 2.83만, 기관 -9.08만.","foreign_trend":"매도","institution_trend":"매수","comment":"외국인 매도, 기관 매수","foreign_flow":-17032.0,"institutional_flow":6790.0,"data":[{"date":"2026-10-22","foreign_net":-4599.0,"institution_net":-794.0,"retail_net":5393.0},{"date":"2026-10-21","foreign_net":5555.0,"institution_net":-1948.0,"retail_net":-3607.0},{"date":"2026-10-20","foreign_net":-13768.0,"institution_net":2673.0,"retail_net":11095.0},{"date":"2026-10-19","foreign_net":-5012.0,"institution_net":4150.0,"retail_net":862.0},{"date":"2026-10-16","foreign_net":792.0,"institution_net":2709.0,"retail_net":-3501.0},{"date":"2026-10-15","foreign_net":-13943.0,"institution_net":-35122.0,"retail_net":49065.0},{"date":"2026-10-14","foreign_net":-6075.0,"institution_net":6046.0,"retail_net":29.0},{"date":"2026-10-13","foreign_net":-7556.0,"institution_net":-34380.0,"retail_net":41936.0},{"date":"2026-10-12","foreign_net":-17881.0,"institution_net":-448.0,"retail_net":18329.0},{"date":"2026-10-08","foreign_net":-9118.0,"institution_net":569.0,"retail_net":8549.0},{"date":"2026-10-07","foreign_net":-65.0,"institution_net":-3430.0,"retail_net":3495.0},{"date":"2026-10-06","foreign_net":227.0,"institution_net":111.0,"retail_net":-338.0},{"date":"2026-10-02","foreign_net":5500.0,"institution_net":5224.0,"retail_net":-10724.0},{"date":"2026-10-01","foreign_net":7261.0,"institution_net":-4169.0,"retail_net":-3092.0},{"date":"2026-09-30","foreign_net":15874.0,"institution_net":-15620.0,"retail_net":-254.0},{"date":"2026-09-29","foreign_net":2434.0,"institution_net":-2822.0,"retail_net":388.0},{"date":"2026-09-28","foreign_net":7048.0,"institution_net":-10200.0,"retail_net":3152.0},{"date":"2026-09-23","foreign_net":32589.0,"institution_net":-29373.0,"retail_net":-3216.0},{"date":"2026-09-22","foreign_net":14385.0,"institution_net":-7204.0,"retail_net":-7181.0},{"date":"2026-09-21","foreign_net":14821.0,"institution_net":-5510.0,"retail_net":-9311.0},{"date":"2026-09-18","foreign_net":1874.0,"institution_net":6168.0,"retail_net":-8042.0},{"date":"2026-09-17","foreign_net":193.0,"institution_net":650.0,"retail_net":-843.0},{"date":"2026-09-16","foreign_net":591.0,"institution_net":300.0,"retail_net":-891.0},{"date":"2026-09-15","foreign_net":-945.0,"institution_net":-911.0,"retail_net":1856.0},{"date":"2026-09-14","foreign_net":197.0,"institution_net":-7012.0,"retail_net":6815.0},{"date":"2026-09-11","foreign_net":-523.0,"institution_net":-1762.0,"retail_net":2285.0},{"date":"2026-09-10","foreign_net":-1057.0,"institution_net":-512.0,"retail_net":1569.0},{"date":"2026-09-09","foreign_net":975.0,"institution_net":4977.0,"retail_net":-5952.0},{"date":"2026-09-08","foreign_net":26.0,"institution_net":9939.0,"retail_net":-9965.0},{"date":"2026-09-07","foreign_net":-1539.0,"institution_net":26897.0,"retail_net":-25358.0}],"periods":{"d1":{"foreign_net":-4599.0,"institution_net":-794.0,"retail_net":5393.0},"d3":{"foreign_net":-12812.0,"institution_net":-69.0,"retail_net":12881.0},"d7":{"foreign_net":-37050.0,"institution_net":-22286.0,"retail_net":59336.0},"d14":{"foreign_net":-58682.0,"institution_net":-58809.0,"retail_net":117491.0},"d30":{"foreign_net":28261.0,"institution_net":-90804.0,"retail_net":62543.0}}},"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":26,"summary":"RSI 22","metrics":[{"name":"RSI (14)","value":22.1,"unit":"","percentile":22,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-19.7,"unit":"%","percentile":26,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"}},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["MACD 데드크로스(시그널선 하회)"],"catalysts":["RSI 22 (30 이하 과매도 구간)"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["MACD 데드크로스(시그널선 하회)"],"catalysts":["RSI 22 (30 이하 과매도 구간)"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"dividend":{"dividend_yield":0.8192,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"D","safety":null,"growth":null,"consistency":null,"yield":{"grade":"D","value_pct":0.82,"summary":"배당수익률 0.82%","metrics":[{"name":"배당수익률","value":0.82,"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":"2026-10-23T21:06:54.248735+00:00","sections":{"technical":{"status":"available","as_of":"2026-10-22"},"prices":{"status":"available","as_of":"2026-10-23"},"fundamental":{"status":"available"},"portfolio":{"status":"available"},"etf_profile":{"status":"available","as_of":"2026-07-04"},"supply_demand":{"status":"available","as_of":"2026-10-22"},"chart_data":{"status":"available","as_of":"2026-10-23"},"price_history":{"status":"available","as_of":"2026-10-23"}}},"is_etf":true,"etf":{"base_index":"코스피지수","issuer":"미래에셋자산운용","category":"","expense_ratio":0.15,"aum":519200000000.0,"aum_display":"5,192억","dividend_yield":null,"tracking_error":0.43,"holdings":[{"ticker":"005930","name":"삼성전자","weight":28.14},{"ticker":"000660","name":"SK하이닉스","weight":26.89},{"ticker":"402340","name":"SK스퀘어","weight":3.28},{"ticker":"009150","name":"삼성전기","weight":2.31},{"ticker":"005380","name":"현대차","weight":1.56},{"ticker":"373220","name":"LG에너지솔루션","weight":1.32},{"ticker":"032830","name":"삼성생명","weight":1.19},{"ticker":"028260","name":"삼성물산","weight":1.09},{"ticker":"207940","name":"삼성바이오로직스","weight":1.01},{"ticker":"105560","name":"KB금융","weight":0.99}],"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":58200.0,"change_pct":-0.27,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2017-08-31","close":20586.0},{"date":"2017-09-01","close":20534.0},{"date":"2017-09-04","close":20332.0},{"date":"2017-09-05","close":20336.0},{"date":"2017-09-06","close":20217.0},{"date":"2017-09-07","close":20391.0},{"date":"2017-09-08","close":20391.0},{"date":"2017-09-11","close":20604.0},{"date":"2017-09-12","close":20591.0},{"date":"2017-09-13","close":20635.0},{"date":"2017-09-14","close":20676.0},{"date":"2017-09-15","close":20733.0},{"date":"2017-09-18","close":21022.0},{"date":"2017-09-19","close":20992.0},{"date":"2017-09-20","close":21022.0},{"date":"2017-09-21","close":20987.0},{"date":"2017-09-22","close":20806.0},{"date":"2017-09-25","close":20763.0},{"date":"2017-09-26","close":20576.0},{"date":"2017-09-27","close":20694.0},{"date":"2017-09-28","close":20694.0},{"date":"2017-09-29","close":20903.0},{"date":"2017-10-10","close":21291.0},{"date":"2017-10-11","close":21329.0},{"date":"2017-10-12","close":21499.0},{"date":"2017-10-13","close":21573.0},{"date":"2017-10-16","close":21642.0},{"date":"2017-10-17","close":21698.0},{"date":"2017-10-18","close":21680.0},{"date":"2017-10-19","close":21490.0},{"date":"2017-10-20","close":21647.0},{"date":"2017-10-23","close":21784.0},{"date":"2017-10-24","close":21698.0},{"date":"2017-10-25","close":21698.0},{"date":"2017-10-26","close":21661.0},{"date":"2017-10-27","close":21690.0},{"date":"2017-10-30","close":21815.0},{"date":"2017-10-31","close":22049.0},{"date":"2017-11-01","close":22278.0},{"date":"2017-11-02","close":22225.0},{"date":"2017-11-03","close":22282.0},{"date":"2017-11-06","close":22220.0},{"date":"2017-11-07","close":22220.0},{"date":"2017-11-08","close":22265.0},{"date":"2017-11-09","close":22138.0},{"date":"2017-11-10","close":22208.0},{"date":"2017-11-13","close":22103.0},{"date":"2017-11-14","close":21955.0},{"date":"2017-11-15","close":21912.0},{"date":"2017-11-16","close":22148.0},{"date":"2017-11-17","close":22153.0},{"date":"2017-11-20","close":22064.0},{"date":"2017-11-21","close":22099.0},{"date":"2017-11-22","close":22095.0},{"date":"2017-11-23","close":22099.0},{"date":"2017-11-24","close":22186.0},{"date":"2017-11-27","close":21920.0},{"date":"2017-11-28","close":21929.0},{"date":"2017-11-29","close":21933.0},{"date":"2017-11-30","close":21624.0},{"date":"2017-12-01","close":21647.0},{"date":"2017-12-04","close":21788.0},{"date":"2017-12-05","close":21912.0},{"date":"2017-12-06","close":21624.0},{"date":"2017-12-07","close":21499.0},{"date":"2017-12-08","close":21490.0},{"date":"2017-12-11","close":21565.0},{"date":"2017-12-12","close":21446.0},{"date":"2017-12-13","close":21661.0},{"date":"2017-12-14","close":21594.0},{"date":"2017-12-15","close":21634.0},{"date":"2017-12-18","close":21656.0},{"date":"2017-12-19","close":21610.0},{"date":"2017-12-20","close":21594.0},{"date":"2017-12-21","close":21246.0},{"date":"2017-12-22","close":21320.0},{"date":"2017-12-26","close":21251.0},{"date":"2017-12-27","close":21568.0},{"date":"2017-12-28","close":21837.0},{"date":"2018-01-02","close":21976.4922},{"date":"2018-01-03","close":22041.9883},{"date":"2018-01-04","close":21880.4316},{"date":"2018-01-05","close":22098.752},{"date":"2018-01-08","close":22177.3516},{"date":"2018-01-09","close":22177.3516},{"date":"2018-01-10","close":22142.4199},{"date":"2018-01-11","close":22011.4297},{"date":"2018-01-12","close":22046.3594},{"date":"2018-01-15","close":22186.0859},{"date":"2018-01-16","close":22321.4492},{"date":"2018-01-17","close":22282.1484},{"date":"2018-01-18","close":22269.0488},{"date":"2018-01-19","close":22238.4824},{"date":"2018-01-22","close":22168.6211},{"date":"2018-01-23","close":22378.207},{"date":"2018-01-24","close":22465.5371},{"date":"2018-01-25","close":22609.6328},{"date":"2018-01-26","close":22666.3984},{"date":"2018-01-29","close":22906.5527},{"date":"2018-01-30","close":22736.2637},{"date":"2018-01-31","close":22718.7949},{"date":"2018-02-01","close":22744.9961},{"date":"2018-02-02","close":22264.6816},{"date":"2018-02-05","close":22082.0},{"date":"2018-02-06","close":21539.8457},{"date":"2018-02-07","close":21247.293},{"date":"2018-02-08","close":21343.3516},{"date":"2018-02-09","close":20989.666},{"date":"2018-02-12","close":21151.2266},{"date":"2018-02-13","close":21286.5879},{"date":"2018-02-14","close":21413.2168},{"date":"2018-02-19","close":21609.7051},{"date":"2018-02-20","close":21382.6484},{"date":"2018-02-21","close":21469.9824},{"date":"2018-02-22","close":21421.9473},{"date":"2018-02-23","close":21701.4062},{"date":"2018-02-26","close":21762.5312},{"date":"2018-02-27","close":21797.4668},{"date":"2018-02-28","close":21518.0117},{"date":"2018-03-02","close":21164.0},{"date":"2018-03-05","close":21012.0},{"date":"2018-03-06","close":21373.918},{"date":"2018-03-07","close":21194.8926},{"date":"2018-03-08","close":21343.3516},{"date":"2018-03-09","close":21740.7051},{"date":"2018-03-12","close":21919.7305},{"date":"2018-03-13","close":21980.8574},{"date":"2018-03-14","close":21924.0938},{"date":"2018-03-15","close":22028.8926},{"date":"2018-03-16","close":22041.9883},{"date":"2018-03-19","close":21937.1934},{"date":"2018-03-20","close":21972.1289},{"date":"2018-03-21","close":22020.1602},{"date":"2018-03-22","close":22020.1602},{"date":"2018-03-23","close":21452.5156},{"date":"2018-03-26","close":21557.3125},{"date":"2018-03-27","close":21718.8672},{"date":"2018-03-28","close":21404.4844},{"date":"2018-03-29","close":21557.3125},{"date":"2018-03-30","close":21705.7715},{"date":"2018-04-02","close":21679.5723},{"date":"2018-04-03","close":21618.4395},{"date":"2018-04-04","close":21369.5508},{"date":"2018-04-05","close":21539.8457},{"date":"2018-04-06","close":21469.9824},{"date":"2018-04-09","close":21596.6133},{"date":"2018-04-10","close":21653.3711},{"date":"2018-04-11","close":21675.2051},{"date":"2018-04-12","close":21635.9082},{"date":"2018-04-13","close":21692.6719},{"date":"2018-04-16","close":21718.8672},{"date":"2018-04-17","close":21679.5723},{"date":"2018-04-18","close":21976.4922},{"date":"2018-04-19","close":22050.7266},{"date":"2018-04-20","close":21941.5605},{"date":"2018-04-23","close":21919.7305},{"date":"2018-04-24","close":21828.0332},{"date":"2018-04-25","close":21644.6406},{"date":"2018-04-26","close":21950.293},{"date":"2018-04-27","close":22105.1504},{"date":"2018-04-30","close":22264.4414},{"date":"2018-05-02","close":22189.2188},{"date":"2018-05-03","close":22047.6348},{"date":"2018-05-04","close":21839.6816},{"date":"2018-05-08","close":21698.0918},{"date":"2018-05-09","close":21724.6406},{"date":"2018-05-10","close":21720.2188},{"date":"2018-05-11","close":21967.9941},{"date":"2018-05-14","close":21950.293},{"date":"2018-05-15","close":21711.3652},{"date":"2018-05-16","close":21799.8613},{"date":"2018-05-17","close":21706.9434},{"date":"2018-05-18","close":21804.2812},{"date":"2018-05-21","close":21773.3164},{"date":"2018-05-23","close":21932.5996},{"date":"2018-05-24","close":21852.9531},{"date":"2018-05-25","close":21821.9805},{"date":"2018-05-28","close":21998.9629},{"date":"2018-05-29","close":21786.5879},{"date":"2018-05-30","close":21406.0801},{"date":"2018-05-31","close":21472.4395},{"date":"2018-06-01","close":21627.3008},{"date":"2018-06-04","close":21693.6719},{"date":"2018-06-05","close":21751.1855},{"date":"2018-06-07","close":21857.3809},{"date":"2018-06-08","close":21733.4902},{"date":"2018-06-11","close":21879.5059},{"date":"2018-06-12","close":21791.0098},{"date":"2018-06-14","close":21494.5645},{"date":"2018-06-15","close":21322.0078},{"date":"2018-06-18","close":20963.6172},{"date":"2018-06-19","close":20729.1152},{"date":"2018-06-20","close":20954.7656},{"date":"2018-06-21","close":20724.6855},{"date":"2018-06-22","close":20870.6992},{"date":"2018-06-25","close":20844.1504},{"date":"2018-06-26","close":20879.5508},{"date":"2018-06-27","close":20777.7812},{"date":"2018-06-28","close":20596.373},{"date":"2018-06-29","close":20689.2891},{"date":"2018-07-02","close":20220.2891},{"date":"2018-07-03","close":20215.8633},{"date":"2018-07-04","close":20149.4961},{"date":"2018-07-05","close":20025.6055},{"date":"2018-07-06","close":20202.5879},{"date":"2018-07-09","close":20335.3242},{"date":"2018-07-10","close":20419.3906},{"date":"2018-07-11","close":20273.3848},{"date":"2018-07-12","close":20322.0527},{"date":"2018-07-13","close":20525.5898},{"date":"2018-07-16","close":20428.2422},{"date":"2018-07-17","close":20423.8184},{"date":"2018-07-18","close":20277.8105},{"date":"2018-07-19","close":20322.0527},{"date":"2018-07-20","close":20353.0254},{"date":"2018-07-23","close":20140.6504},{"date":"2018-07-24","close":20193.7344},{"date":"2018-07-25","close":20207.0176},{"date":"2018-07-26","close":20330.9023},{"date":"2018-07-27","close":20370.7207},{"date":"2018-07-30","close":20357.4453},{"date":"2018-07-31","close":20397.2715},{"date":"2018-08-01","close":20485.7598},{"date":"2018-08-02","close":20122.9492},{"date":"2018-08-03","close":20268.957},{"date":"2018-08-06","close":20273.3848},{"date":"2018-08-07","close":20419.3906},{"date":"2018-08-08","close":20485.7598},{"date":"2018-08-09","close":20388.4199},{"date":"2018-08-10","close":20273.3848},{"date":"2018-08-13","close":19897.2949},{"date":"2018-08-14","close":20016.7598},{"date":"2018-08-16","close":19901.7168},{"date":"2018-08-17","close":19968.084},{"date":"2018-08-20","close":19959.2383},{"date":"2018-08-21","close":20109.6719},{"date":"2018-08-22","close":20189.3164},{"date":"2018-08-23","close":20246.8359},{"date":"2018-08-24","close":20299.9277},{"date":"2018-08-27","close":20397.2715},{"date":"2018-08-28","close":20441.5176},{"date":"2018-08-29","close":20476.9141},{"date":"2018-08-30","close":20485.7598},{"date":"2018-08-31","close":20627.3535},{"date":"2018-09-03","close":20481.334},{"date":"2018-09-04","close":20552.1328},{"date":"2018-09-05","close":20344.1758},{"date":"2018-09-06","close":20229.1367},{"date":"2018-09-07","close":20260.1074},{"date":"2018-09-10","close":20304.3535},{"date":"2018-09-11","close":20264.5352},{"date":"2018-09-12","close":20255.6836},{"date":"2018-09-13","close":20229.1367},{"date":"2018-09-14","close":20560.9805},{"date":"2018-09-17","close":20432.668},{"date":"2018-09-18","close":20468.0605},{"date":"2018-09-19","close":20481.334},{"date":"2018-09-20","close":20631.7715},{"date":"2018-09-21","close":20702.5625},{"date":"2018-09-27","close":20919.3691},{"date":"2018-09-28","close":20844.1504},{"date":"2018-10-01","close":20795.4785},{"date":"2018-10-02","close":20543.2812},{"date":"2018-10-04","close":20233.5625},{"date":"2018-10-05","close":20176.0449},{"date":"2018-10-08","close":20047.7246},{"date":"2018-10-10","close":19826.502},{"date":"2018-10-11","close":19021.2305},{"date":"2018-10-12","close":19229.1855},{"date":"2018-10-15","close":19087.5938},{"date":"2018-10-16","close":19061.0547},{"date":"2018-10-17","close":19291.127},{"date":"2018-10-18","close":19114.1445},{"date":"2018-10-19","close":19158.3887},{"date":"2018-10-22","close":19198.209},{"date":"2018-10-23","close":18676.1152},{"date":"2018-10-24","close":18618.5957},{"date":"2018-10-25","close":18357.5449},{"date":"2018-10-26","close":18043.3945},{"date":"2018-10-29","close":17786.7734},{"date":"2018-10-30","close":17932.9238},{"date":"2018-10-31","close":18056.9453},{"date":"2018-11-01","close":18017.0801},{"date":"2018-11-02","close":18619.4238},{"date":"2018-11-05","close":18415.6875},{"date":"2018-11-06","close":18415.6875},{"date":"2018-11-07","close":18490.9824},{"date":"2018-11-08","close":18619.4238},{"date":"2018-11-09","close":18557.4141},{"date":"2018-11-12","close":18451.1211},{"date":"2018-11-13","close":18415.6875},{"date":"2018-11-14","close":18335.9707},{"date":"2018-11-15","close":18513.127},{"date":"2018-11-16","close":18592.8418},{"date":"2018-11-19","close":18672.5703},{"date":"2018-11-20","close":18468.8398},{"date":"2018-11-21","close":18455.5488},{"date":"2018-11-22","close":18411.2617},{"date":"2018-11-23","close":18238.5352},{"date":"2018-11-26","close":18477.6934},{"date":"2018-11-27","close":18632.7051},{"date":"2018-11-28","close":18694.7168},{"date":"2018-11-29","close":18743.4355},{"date":"2018-11-30","close":18663.709},{"date":"2018-12-03","close":18911.7285},{"date":"2018-12-04","close":18818.7285},{"date":"2018-12-05","close":18672.5703},{"date":"2018-12-06","close":18353.6855},{"date":"2018-12-07","close":18477.6934},{"date":"2018-12-10","close":18273.9629},{"date":"2018-12-11","close":18278.3887},{"date":"2018-12-12","close":18530.8438},{"date":"2018-12-13","close":18645.998},{"date":"2018-12-14","close":18349.2578},{"date":"2018-12-17","close":18437.832},{"date":"2018-12-18","close":18282.8164},{"date":"2018-12-19","close":18499.8398},{"date":"2018-12-20","close":18287.2441},{"date":"2018-12-21","close":18344.8262},{"date":"2018-12-24","close":18282.8164},{"date":"2018-12-26","close":18052.5117},{"date":"2018-12-27","close":18322.6797},{"date":"2018-12-28","close":18468.8398},{"date":"2019-01-02","close":18127.8027},{"date":"2019-01-03","close":18048.0859},{"date":"2019-01-04","close":18167.668},{"date":"2019-01-07","close":18433.4043},{"date":"2019-01-08","close":18293.0},{"date":"2019-01-09","close":18637.1387},{"date":"2019-01-10","close":18606.1387},{"date":"2019-01-11","close":18765.582},{"date":"2019-01-14","close":18668.1406},{"date":"2019-01-15","close":18907.3047},{"date":"2019-01-16","close":19000.3125},{"date":"2019-01-17","close":19000.3125},{"date":"2019-01-18","close":19208.4727},{"date":"2019-01-21","close":19159.7539},{"date":"2019-01-22","close":19102.1797},{"date":"2019-01-23","close":19212.9062},{"date":"2019-01-24","close":19332.4883},{"date":"2019-01-25","close":19611.5117},{"date":"2019-01-28","close":19624.8008},{"date":"2019-01-29","close":19669.0879},{"date":"2019-01-30","close":19874.207},{"date":"2019-01-31","close":19927.7168},{"date":"2019-02-01","close":19856.3711},{"date":"2019-02-07","close":19896.5059},{"date":"2019-02-08","close":19628.959},{"date":"2019-02-11","close":19695.8398},{"date":"2019-02-12","close":19744.8945},{"date":"2019-02-13","close":19851.9141},{"date":"2019-02-14","close":20110.5391},{"date":"2019-02-15","close":19829.6191},{"date":"2019-02-18","close":19954.4766},{"date":"2019-02-19","close":19923.2617},{"date":"2019-02-20","close":20088.2441},{"date":"2019-02-21","close":20079.3281},{"date":"2019-02-22","close":20074.8672},{"date":"2019-02-25","close":20106.0801},{"date":"2019-02-26","close":20057.0273},{"date":"2019-02-27","close":20168.5078},{"date":"2019-02-28","close":19847.4531},{"date":"2019-03-04","close":19749.3574},{"date":"2019-03-05","close":19664.6309},{"date":"2019-03-06","close":19620.0391},{"date":"2019-03-07","close":19570.9883},{"date":"2019-03-08","close":19294.5234},{"date":"2019-03-11","close":19330.1992},{"date":"2019-03-12","close":19513.0156},{"date":"2019-03-13","close":19392.627},{"date":"2019-03-14","close":19432.7578},{"date":"2019-03-15","close":19620.0391},{"date":"2019-03-18","close":19646.7969},{"date":"2019-03-19","close":19678.0059},{"date":"2019-03-20","close":19615.582},{"date":"2019-03-21","close":19686.9238},{"date":"2019-03-22","close":19727.0586},{"date":"2019-03-25","close":19334.6523},{"date":"2019-03-26","close":19414.9199},{"date":"2019-03-27","close":19383.707},{"date":"2019-03-28","close":19254.3945},{"date":"2019-03-29","close":19379.25},{"date":"2019-04-01","close":19615.582},{"date":"2019-04-02","close":19646.7969},{"date":"2019-04-03","close":19865.291},{"date":"2019-04-04","close":19954.4766},{"date":"2019-04-05","close":19941.0957},{"date":"2019-04-08","close":19999.0684},{"date":"2019-04-09","close":20030.2793},{"date":"2019-04-10","close":20097.1641},{"date":"2019-04-11","close":20061.4883},{"date":"2019-04-12","close":20199.7266},{"date":"2019-04-15","close":20288.9023},{"date":"2019-04-16","close":20284.4453},{"date":"2019-04-17","close":20266.6113},{"date":"2019-04-18","close":19985.6816},{"date":"2019-04-19","close":20052.5762},{"date":"2019-04-22","close":20048.1152},{"date":"2019-04-23","close":20039.1973},{"date":"2019-04-24","close":19914.334},{"date":"2019-04-25","close":19762.7305},{"date":"2019-04-26","close":19655.709},{"date":"2019-04-29","close":20002.125},{"date":"2019-04-30","close":19939.1445},{"date":"2019-05-02","close":20011.127},{"date":"2019-05-03","close":19862.6621},{"date":"2019-05-07","close":19642.2188},{"date":"2019-05-08","close":19583.7363},{"date":"2019-05-09","close":19012.3691},{"date":"2019-05-10","close":19075.3496},{"date":"2019-05-13","close":18764.9277},{"date":"2019-05-14","close":18782.9219},{"date":"2019-05-15","close":18926.8828},{"date":"2019-05-16","close":18701.9395},{"date":"2019-05-17","close":18598.4688},{"date":"2019-05-20","close":18566.9746},{"date":"2019-05-21","close":18656.957},{"date":"2019-05-22","close":18692.9473},{"date":"2019-05-23","close":18620.9668},{"date":"2019-05-24","close":18503.9902},{"date":"2019-05-27","close":18459.0059},{"date":"2019-05-28","close":18526.4902},{"date":"2019-05-29","close":18310.5352},{"date":"2019-05-30","close":18432.0098},{"date":"2019-05-31","close":18477.0},{"date":"2019-06-03","close":18701.9395},{"date":"2019-06-04","close":18701.9395},{"date":"2019-06-05","close":18719.9434},{"date":"2019-06-07","close":18746.9355},{"date":"2019-06-10","close":18967.3789},{"date":"2019-06-11","close":19111.3477},{"date":"2019-06-12","close":19030.3652},{"date":"2019-06-13","close":19034.8594},{"date":"2019-06-14","close":18908.8965},{"date":"2019-06-17","close":18890.8984},{"date":"2019-06-18","close":18971.875},{"date":"2019-06-19","close":19210.3184},{"date":"2019-06-20","close":19282.3027},{"date":"2019-06-21","close":19232.8164},{"date":"2019-06-24","close":19214.8242},{"date":"2019-06-25","close":19160.834},{"date":"2019-06-26","close":19147.3359},{"date":"2019-06-27","close":19313.7949},{"date":"2019-06-28","close":19331.7891},{"date":"2019-07-01","close":19336.2891},{"date":"2019-07-02","close":19246.3086},{"date":"2019-07-03","close":19021.3691},{"date":"2019-07-04","close":19111.3477},{"date":"2019-07-05","close":19142.8359},{"date":"2019-07-08","close":18706.4414},{"date":"2019-07-09","close":18620.9668},{"date":"2019-07-10","close":18697.4434},{"date":"2019-07-11","close":18881.9004},{"date":"2019-07-12","close":18926.8828},{"date":"2019-07-15","close":18895.3945},{"date":"2019-07-16","close":18926.8828},{"date":"2019-07-17","close":18791.918},{"date":"2019-07-18","close":18701.9395},{"date":"2019-07-19","close":18985.373},{"date":"2019-07-22","close":18944.8848},{"date":"2019-07-23","close":19012.3691},{"date":"2019-07-24","close":18850.4043},{"date":"2019-07-25","close":18796.416},{"date":"2019-07-26","close":18755.9316},{"date":"2019-07-29","close":18387.0195},{"date":"2019-07-30","close":18490.7773},{"date":"2019-07-31","close":18373.4844},{"date":"2019-08-01","close":18296.7988},{"date":"2019-08-02","close":18120.8711},{"date":"2019-08-05","close":17665.2539},{"date":"2019-08-06","close":17358.502},{"date":"2019-08-07","close":17335.9473},{"date":"2019-08-08","close":17426.168},{"date":"2019-08-09","close":17588.5684},{"date":"2019-08-12","close":17602.0996},{"date":"2019-08-13","close":17439.6992},{"date":"2019-08-14","close":17547.9648},{"date":"2019-08-16","close":17457.7441},{"date":"2019-08-19","close":17597.5859},{"date":"2019-08-20","close":17787.0547},{"date":"2019-08-21","close":17823.1406},{"date":"2019-08-22","close":17701.3398},{"date":"2019-08-23","close":17683.293},{"date":"2019-08-26","close":17367.5215},{"date":"2019-08-27","close":17417.1445},{"date":"2019-08-28","close":17611.1191},{"date":"2019-08-29","close":17547.9648},{"date":"2019-08-30","close":17845.6953},{"date":"2019-09-02","close":17845.6953},{"date":"2019-09-03","close":17778.0293},{"date":"2019-09-04","close":17962.9844},{"date":"2019-09-05","close":18170.4902},{"date":"2019-09-06","close":18175.0078},{"date":"2019-09-09","close":18283.2656},{"date":"2019-09-10","close":18396.0449},{"date":"2019-09-11","close":18585.5039},{"date":"2019-09-16","close":18657.6836},{"date":"2019-09-17","close":18657.6836},{"date":"2019-09-18","close":18783.9961},{"date":"2019-09-19","close":18820.084},{"date":"2019-09-20","close":18928.3477},{"date":"2019-09-23","close":18932.8574},{"date":"2019-09-24","close":19014.0586},{"date":"2019-09-25","close":18815.5684},{"date":"2019-09-26","close":18765.9531},{"date":"2019-09-27","close":18599.043},{"date":"2019-09-30","close":18747.9043},{"date":"2019-10-01","close":18820.084},{"date":"2019-10-02","close":18450.1758},{"date":"2019-10-04","close":18355.4434},{"date":"2019-10-07","close":18387.0215},{"date":"2019-10-08","close":18571.9766},{"date":"2019-10-10","close":18445.668},{"date":"2019-10-11","close":18594.5273},{"date":"2019-10-14","close":18797.5293},{"date":"2019-10-15","close":18774.9668},{"date":"2019-10-16","close":18896.7695},{"date":"2019-10-17","close":18860.6777},{"date":"2019-10-18","close":18684.748},{"date":"2019-10-21","close":18752.418},{"date":"2019-10-22","close":18964.4336},{"date":"2019-10-23","close":18874.2109},{"date":"2019-10-24","close":18914.8125},{"date":"2019-10-25","close":18946.3926},{"date":"2019-10-28","close":19023.0781},{"date":"2019-10-29","close":19032.0996},{"date":"2019-10-30","close":18896.5742},{"date":"2019-10-31","close":18946.2676},{"date":"2019-11-01","close":18991.4434},{"date":"2019-11-04","close":19321.2207},{"date":"2019-11-05","close":19452.2266},{"date":"2019-11-06","close":19506.4355},{"date":"2019-11-07","close":19488.3672},{"date":"2019-11-08","close":19398.0156},{"date":"2019-11-11","close":19325.7324},{"date":"2019-11-12","close":19393.5},{"date":"2019-11-13","close":19244.4199},{"date":"2019-11-14","close":19407.0508},{"date":"2019-11-15","close":19614.8574},{"date":"2019-11-18","close":19596.7832},{"date":"2019-11-19","close":19510.9531},{"date":"2019-11-20","close":19303.1504},{"date":"2019-11-21","close":19023.0645},{"date":"2019-11-22","close":19059.207},{"date":"2019-11-25","close":19271.5254},{"date":"2019-11-26","close":19244.4199},{"date":"2019-11-27","close":19343.8066},{"date":"2019-11-28","close":19257.9785},{"date":"2019-11-29","close":18982.4062},{"date":"2019-12-02","close":19014.0332},{"date":"2019-12-03","close":18914.6484},{"date":"2019-12-04","close":18783.6387},{"date":"2019-12-05","close":18742.9824},{"date":"2019-12-06","close":18905.6113},{"date":"2019-12-09","close":18995.9629},{"date":"2019-12-10","close":19072.7559},{"date":"2019-12-11","close":19149.5527},{"date":"2019-12-12","close":19375.4238},{"date":"2019-12-13","close":19687.1328},{"date":"2019-12-16","close":19678.0996},{"date":"2019-12-17","close":19903.9746},{"date":"2019-12-18","close":19894.9375},{"date":"2019-12-19","close":19953.6699},{"date":"2019-12-20","close":20016.9102},{"date":"2019-12-23","close":19971.7324},{"date":"2019-12-24","close":19863.3145},{"date":"2019-12-26","close":19926.5586},{"date":"2019-12-27","close":20283.4434},{"date":"2019-12-30","close":20278.9199},{"date":"2020-01-02","close":20093.7051},{"date":"2020-01-03","close":20084.6738},{"date":"2020-01-06","close":19876.8672},{"date":"2020-01-07","close":20039.5},{"date":"2020-01-08","close":19831.6914},{"date":"2020-01-09","close":20125.332},{"date":"2020-01-10","close":20306.0293},{"date":"2020-01-13","close":20495.7617},{"date":"2020-01-14","close":20626.7637},{"date":"2020-01-15","close":20527.3848},{"date":"2020-01-16","close":20699.0469},{"date":"2020-01-17","close":20726.1504},{"date":"2020-01-20","close":20884.2656},{"date":"2020-01-21","close":20658.3867},{"date":"2020-01-22","close":20870.709},{"date":"2020-01-23","close":20671.9453},{"date":"2020-01-28","close":20093.7051},{"date":"2020-01-29","close":20188.5742},{"date":"2020-01-30","close":19831.1387},{"date":"2020-01-31","close":19573.2324},{"date":"2020-02-03","close":19564.1836},{"date":"2020-02-04","close":19908.0508},{"date":"2020-02-05","close":19930.6719},{"date":"2020-02-06","close":20546.0117},{"date":"2020-02-07","close":20297.1621},{"date":"2020-02-10","close":20238.3457},{"date":"2020-02-11","close":20460.0488},{"date":"2020-02-12","close":20613.8848},{"date":"2020-02-13","close":20559.5879},{"date":"2020-02-14","close":20645.5547},{"date":"2020-02-17","close":20668.1777},{"date":"2020-02-18","close":20374.082},{"date":"2020-02-19","close":20369.5547},{"date":"2020-02-20","close":20247.3926},{"date":"2020-02-21","close":19935.2012},{"date":"2020-02-24","close":19184.1191},{"date":"2020-02-25","close":19419.3965},{"date":"2020-02-26","close":19184.1191},{"date":"2020-02-27","close":18980.5176},{"date":"2020-02-28","close":18365.1797},{"date":"2020-03-02","close":18469.2402},{"date":"2020-03-03","close":18550.6836},{"date":"2020-03-04","close":18985.041},{"date":"2020-03-05","close":19206.7441},{"date":"2020-03-06","close":18840.252},{"date":"2020-03-09","close":18057.502},{"date":"2020-03-10","close":18147.9961},{"date":"2020-03-11","close":17641.248},{"date":"2020-03-12","close":16980.6641},{"date":"2020-03-13","close":16415.0957},{"date":"2020-03-16","close":15926.4404},{"date":"2020-03-17","close":15451.3604},{"date":"2020-03-18","close":14772.6807},{"date":"2020-03-19","close":13541.999},{"date":"2020-03-20","close":14537.4004},{"date":"2020-03-23","close":13786.3262},{"date":"2020-03-24","close":14935.5615},{"date":"2020-03-25","close":15749.9844},{"date":"2020-03-26","close":15623.2949},{"date":"2020-03-27","close":15921.916},{"date":"2020-03-30","close":15940.0156},{"date":"2020-03-31","close":16243.1562},{"date":"2020-04-01","close":15654.9688},{"date":"2020-04-02","close":16012.4082},{"date":"2020-04-03","close":15962.6357},{"date":"2020-04-06","close":16618.6953},{"date":"2020-04-07","close":16917.3164},{"date":"2020-04-08","close":16745.3867},{"date":"2020-04-09","close":17016.8594},{"date":"2020-04-10","close":17170.6973},{"date":"2020-04-13","close":16853.9727},{"date":"2020-04-14","close":17120.9258},{"date":"2020-04-16","close":17206.8906},{"date":"2020-04-17","close":17686.4902},{"date":"2020-04-20","close":17528.1328},{"date":"2020-04-21","close":17329.0469},{"date":"2020-04-22","close":17487.4141},{"date":"2020-04-23","close":17718.168},{"date":"2020-04-24","close":17464.791},{"date":"2020-04-27","close":17808.6543},{"date":"2020-04-28","close":17831.6387},{"date":"2020-04-29","close":18029.3086},{"date":"2020-05-04","close":17551.2266},{"date":"2020-05-06","close":17767.2852},{"date":"2020-05-07","close":17845.4355},{"date":"2020-05-08","close":17964.9512},{"date":"2020-05-11","close":17928.1738},{"date":"2020-05-12","close":17735.1035},{"date":"2020-05-13","close":17891.4023},{"date":"2020-05-14","close":17753.4961},{"date":"2020-05-15","close":17813.248},{"date":"2020-05-18","close":17905.1914},{"date":"2020-05-19","close":18259.1582},{"date":"2020-05-20","close":18351.0996},{"date":"2020-05-21","close":18498.2012},{"date":"2020-05-22","close":18116.6523},{"date":"2020-05-25","close":18401.666},{"date":"2020-05-26","close":18714.2598},{"date":"2020-05-27","close":18792.4043},{"date":"2020-05-28","close":18783.2148},{"date":"2020-05-29","close":18718.8555},{"date":"2020-06-01","close":19040.6445},{"date":"2020-06-02","close":19238.3105},{"date":"2020-06-03","close":19868.0977},{"date":"2020-06-04","close":19831.3223},{"date":"2020-06-05","close":20130.127},{"date":"2020-06-08","close":20134.7227},{"date":"2020-06-09","close":20176.0938},{"date":"2020-06-10","close":20258.8418},{"date":"2020-06-11","close":19904.877},{"date":"2020-06-12","close":19743.9785},{"date":"2020-06-15","close":18755.6348},{"date":"2020-06-16","close":19688.8125},{"date":"2020-06-17","close":19702.6055},{"date":"2020-06-18","close":19716.4004},{"date":"2020-06-19","close":19673.0},{"date":"2020-06-22","close":19684.2188},{"date":"2020-06-23","close":19725.5898},{"date":"2020-06-24","close":19969.2324},{"date":"2020-06-25","close":19546.3105},{"date":"2020-06-26","close":19753.1758},{"date":"2020-06-29","close":19394.6074},{"date":"2020-06-30","close":19472.7559},{"date":"2020-07-01","close":19491.1465},{"date":"2020-07-02","close":19734.7871},{"date":"2020-07-03","close":19846.0},{"date":"2020-07-06","close":20153.1113},{"date":"2020-07-07","close":20006.0098},{"date":"2020-07-08","close":19923.2656},{"date":"2020-07-09","close":20042.7812},{"date":"2020-07-10","close":19812.9336},{"date":"2020-07-13","close":20157.7051},{"date":"2020-07-14","close":20111.7383},{"date":"2020-07-15","close":20318.6035},{"date":"2020-07-16","close":20180.6895},{"date":"2020-07-17","close":20318.6035},{"date":"2020-07-20","close":20272.625},{"date":"2020-07-21","close":20585.2246},{"date":"2020-07-22","close":20557.6465},{"date":"2020-07-23","close":20474.8965},{"date":"2020-07-24","close":20314.002},{"date":"2020-07-27","close":20507.0742},{"date":"2020-07-28","close":20801.2793},{"date":"2020-07-29","close":20856.4434},{"date":"2020-07-30","close":20943.8633},{"date":"2020-07-31","close":20824.2383},{"date":"2020-08-03","close":20741.4199},{"date":"2020-08-04","close":21045.0879},{"date":"2020-08-05","close":21348.7559},{"date":"2020-08-06","close":21528.1914},{"date":"2020-08-07","close":21647.8184},{"date":"2020-08-10","close":22057.3164},{"date":"2020-08-11","close":22365.5801},{"date":"2020-08-12","close":22406.9863},{"date":"2020-08-13","close":22457.6035},{"date":"2020-08-14","close":22204.5449},{"date":"2020-08-18","close":21634.0156},{"date":"2020-08-19","close":21781.252},{"date":"2020-08-20","close":20985.2734},{"date":"2020-08-21","close":21298.1406},{"date":"2020-08-24","close":21440.7793},{"date":"2020-08-25","close":21873.2734},{"date":"2020-08-26","close":21758.2422},{"date":"2020-08-27","close":21684.6289},{"date":"2020-08-28","close":21730.6387},{"date":"2020-08-31","close":21500.5879},{"date":"2020-09-01","close":21606.4102},{"date":"2020-09-02","close":21767.4492},{"date":"2020-09-03","close":22025.1074},{"date":"2020-09-04","close":21795.0547},{"date":"2020-09-07","close":21992.9023},{"date":"2020-09-08","close":22103.3242},{"date":"2020-09-09","close":21942.2871},{"date":"2020-09-10","close":22117.1309},{"date":"2020-09-11","close":22061.9141},{"date":"2020-09-14","close":22342.5781},{"date":"2020-09-15","close":22489.8125},{"date":"2020-09-16","close":22420.7969},{"date":"2020-09-17","close":22163.1367},{"date":"2020-09-18","close":22245.957},{"date":"2020-09-21","close":22080.3164},{"date":"2020-09-22","close":21523.5918},{"date":"2020-09-23","close":21560.4023},{"date":"2020-09-24","close":20999.0723},{"date":"2020-09-25","close":21058.8906},{"date":"2020-09-28","close":21321.1465},{"date":"2020-09-29","close":21495.9922},{"date":"2020-10-05","close":21818.0586},{"date":"2020-10-06","close":21900.8789},{"date":"2020-10-07","close":21997.5},{"date":"2020-10-08","close":22117.1309},{"date":"2020-10-12","close":22144.7363},{"date":"2020-10-13","close":22204.5449},{"date":"2020-10-14","close":21946.8906},{"date":"2020-10-15","close":21845.666},{"date":"2020-10-16","close":21647.8184},{"date":"2020-10-19","close":21693.834},{"date":"2020-10-20","close":21707.6328},{"date":"2020-10-21","close":21877.873},{"date":"2020-10-22","close":21726.0391},{"date":"2020-10-23","close":21808.8555},{"date":"2020-10-26","close":21675.4258},{"date":"2020-10-27","close":21542.002},{"date":"2020-10-28","close":21666.2246},{"date":"2020-10-29","close":21500.3457},{"date":"2020-10-30","close":20956.6133},{"date":"2020-11-02","close":21177.791},{"date":"2020-11-03","close":21569.4629},{"date":"2020-11-04","close":21781.4277},{"date":"2020-11-05","close":22251.4258},{"date":"2020-11-06","close":22279.0762},{"date":"2020-11-09","close":22514.0742},{"date":"2020-11-10","close":22656.918},{"date":"2020-11-11","close":22901.1348},{"date":"2020-11-12","close":22864.2734},{"date":"2020-11-13","close":23048.5898},{"date":"2020-11-16","close":23431.0391},{"date":"2020-11-17","close":23472.5137},{"date":"2020-11-18","close":23500.1641},{"date":"2020-11-19","close":23500.1641},{"date":"2020-11-20","close":23523.1973},{"date":"2020-11-23","close":24007.0215},{"date":"2020-11-24","close":24163.6953},{"date":"2020-11-25","close":24043.8926},{"date":"2020-11-26","close":24251.2441},{"date":"2020-11-27","close":24301.9316},{"date":"2020-11-30","close":23956.3398},{"date":"2020-12-01","close":24343.4023},{"date":"2020-12-02","close":24716.6406},{"date":"2020-12-03","close":24882.5234},{"date":"2020-12-04","close":25158.998},{"date":"2020-12-07","close":25357.1348},{"date":"2020-12-08","close":24960.8594},{"date":"2020-12-09","close":25384.7852},{"date":"2020-12-10","close":25375.5664},{"date":"2020-12-11","close":25615.1738},{"date":"2020-12-14","close":25467.7227},{"date":"2020-12-15","close":25467.7227},{"date":"2020-12-16","close":25550.6621},{"date":"2020-12-17","close":25564.4883},{"date":"2020-12-18","close":25569.0938},{"date":"2020-12-21","close":25573.7012},{"date":"2020-12-22","close":25269.5801},{"date":"2020-12-23","close":25440.0723},{"date":"2020-12-24","close":25822.5293},{"date":"2020-12-28","close":25965.373},{"date":"2020-12-29","close":26361.6484},{"date":"2020-12-30","close":26850.0898},{"date":"2021-01-04","close":27513.6211},{"date":"2021-01-05","close":28038.918},{"date":"2021-01-06","close":27739.4062},{"date":"2021-01-07","close":28416.7637},{"date":"2021-01-08","close":29421.2773},{"date":"2021-01-11","close":29407.4512},{"date":"2021-01-12","close":29306.082},{"date":"2021-01-13","close":29416.6738},{"date":"2021-01-14","close":29458.1445},{"date":"2021-01-15","close":28946.6699},{"date":"2021-01-18","close":28214.0195},{"date":"2021-01-19","close":28882.1562},{"date":"2021-01-20","close":29071.082},{"date":"2021-01-21","close":29518.0449},{"date":"2021-01-22","close":29379.8086},{"date":"2021-01-25","close":30103.2461},{"date":"2021-01-26","close":29481.1797},{"date":"2021-01-27","close":29301.4785},{"date":"2021-01-28","close":28706.5898},{"date":"2021-01-29","close":27991.8125},{"date":"2021-02-01","close":28609.752},{"date":"2021-02-02","close":29001.7324},{"date":"2021-02-03","close":29301.4707},{"date":"2021-02-04","close":29010.9512},{"date":"2021-02-05","close":29223.082},{"date":"2021-02-08","close":29052.4531},{"date":"2021-02-09","close":28914.1133},{"date":"2021-02-10","close":29163.1309},{"date":"2021-02-15","close":29513.6035},{"date":"2021-02-16","close":29605.8359},{"date":"2021-02-17","close":29453.6543},{"date":"2021-02-18","close":29047.8418},{"date":"2021-02-19","close":29121.627},{"date":"2021-02-22","close":28987.8926},{"date":"2021-02-23","close":28780.3711},{"date":"2021-02-24","close":28185.4883},{"date":"2021-02-25","close":29038.6211},{"date":"2021-02-26","close":28351.5039},{"date":"2021-03-02","close":28586.6953},{"date":"2021-03-03","close":28858.7695},{"date":"2021-03-04","close":28646.6406},{"date":"2021-03-05","close":28420.6777},{"date":"2021-03-08","close":28194.7148},{"date":"2021-03-09","close":28010.2559},{"date":"2021-03-10","close":27848.8535},{"date":"2021-03-11","close":28273.1113},{"date":"2021-03-12","close":28651.2539},{"date":"2021-03-15","close":28591.3027},{"date":"2021-03-16","close":28789.5996},{"date":"2021-03-17","close":28688.1445},{"date":"2021-03-18","close":28780.3711},{"date":"2021-03-19","close":28632.8066},{"date":"2021-03-22","close":28508.2969},{"date":"2021-03-23","close":28268.5},{"date":"2021-03-24","close":28194.7148},{"date":"2021-03-25","close":28226.9941},{"date":"2021-03-26","close":28591.3027},{"date":"2021-03-29","close":28559.0254},{"date":"2021-03-30","close":28844.9375},{"date":"2021-03-31","close":28784.9883},{"date":"2021-04-01","close":29020.1758},{"date":"2021-04-02","close":29264.584},{"date":"2021-04-05","close":29336.0},{"date":"2021-04-06","close":29412.1484},{"date":"2021-04-07","close":29495.1641},{"date":"2021-04-08","close":29596.6133},{"date":"2021-04-09","close":29499.7695},{"date":"2021-04-12","close":29467.4883},{"date":"2021-04-13","close":29753.4004},{"date":"2021-04-14","close":29887.1348},{"date":"2021-04-15","close":30113.0996},{"date":"2021-04-16","close":30099.2637},{"date":"2021-04-19","close":30053.1523},{"date":"2021-04-20","close":30228.3887},{"date":"2021-04-21","close":29790.2949},{"date":"2021-04-22","close":29937.8613},{"date":"2021-04-23","close":29979.3652},{"date":"2021-04-26","close":30269.8906},{"date":"2021-04-27","close":30279.1152},{"date":"2021-04-28","close":29965.5312},{"date":"2021-04-29","close":29784.5664},{"date":"2021-04-30","close":29677.8477},{"date":"2021-05-03","close":29404.082},{"date":"2021-05-04","close":29543.2832},{"date":"2021-05-06","close":29770.6484},{"date":"2021-05-07","close":30053.6934},{"date":"2021-05-10","close":30550.1797},{"date":"2021-05-11","close":30230.0156},{"date":"2021-05-12","close":29724.2461},{"date":"2021-05-13","close":29431.9238},{"date":"2021-05-14","close":29668.5664},{"date":"2021-05-17","close":29547.9258},{"date":"2021-05-18","close":29835.6074},{"date":"2021-05-20","close":29724.2461},{"date":"2021-05-21","close":29668.5664},{"date":"2021-05-24","close":29566.4883},{"date":"2021-05-25","close":29812.4102},{"date":"2021-05-26","close":29854.1699},{"date":"2021-05-27","close":29650.0078},{"date":"2021-05-28","close":29942.3301},{"date":"2021-05-31","close":30132.5723},{"date":"2021-06-01","close":30202.1777},{"date":"2021-06-02","close":30239.293},{"date":"2021-06-03","close":30522.3379},{"date":"2021-06-04","close":30397.0566},{"date":"2021-06-07","close":30568.7441},{"date":"2021-06-08","close":30475.9355},{"date":"2021-06-09","close":30290.3359},{"date":"2021-06-10","close":30327.4551},{"date":"2021-06-11","close":30485.2188},{"date":"2021-06-14","close":30564.0957},{"date":"2021-06-15","close":30605.8613},{"date":"2021-06-16","close":30782.1836},{"date":"2021-06-17","close":30717.2207},{"date":"2021-06-18","close":30684.7441},{"date":"2021-06-21","close":30383.1367},{"date":"2021-06-22","close":30642.9824},{"date":"2021-06-23","close":30707.9414},{"date":"2021-06-24","close":30777.543},{"date":"2021-06-25","close":30963.1465},{"date":"2021-06-28","close":30939.9453},{"date":"2021-06-29","close":30856.4219},{"date":"2021-06-30","close":30972.4258},{"date":"2021-07-01","close":30916.7441},{"date":"2021-07-02","close":30856.4219},{"date":"2021-07-05","close":30921.3867},{"date":"2021-07-06","close":31134.8242},{"date":"2021-07-07","close":30930.6641},{"date":"2021-07-08","close":30689.373},{"date":"2021-07-09","close":30318.1758},{"date":"2021-07-12","close":30513.0586},{"date":"2021-07-13","close":30800.7402},{"date":"2021-07-14","close":30777.543},{"date":"2021-07-15","close":30847.1426},{"date":"2021-07-16","close":30721.8613},{"date":"2021-07-19","close":30582.6602},{"date":"2021-07-20","close":30457.3789},{"date":"2021-07-21","close":30225.3711},{"date":"2021-07-22","close":30503.7754},{"date":"2021-07-23","close":30582.6602},{"date":"2021-07-26","close":30406.3359},{"date":"2021-07-27","close":30480.5781},{"date":"2021-07-28","close":30392.4141},{"date":"2021-07-29","close":30466.6582},{"date":"2021-07-30","close":30192.8945},{"date":"2021-08-02","close":30364.5781},{"date":"2021-08-03","close":30503.7754},{"date":"2021-08-04","close":30800.7402},{"date":"2021-08-05","close":30782.1836},{"date":"2021-08-06","close":30694.0254},{"date":"2021-08-09","close":30768.2578},{"date":"2021-08-10","close":30573.3789},{"date":"2021-08-11","close":30271.7773},{"date":"2021-08-12","close":30165.0527},{"date":"2021-08-13","close":29909.8496},{"date":"2021-08-17","close":29650.0078},{"date":"2021-08-18","close":29835.6074},{"date":"2021-08-19","close":29223.1211},{"date":"2021-08-20","close":28870.4766},{"date":"2021-08-23","close":29088.5586},{"date":"2021-08-24","close":29612.8809},{"date":"2021-08-25","close":29687.127},{"date":"2021-08-26","close":29510.8066},{"date":"2021-08-27","close":29492.2422},{"date":"2021-08-30","close":29663.9277},{"date":"2021-08-31","close":30007.2891},{"date":"2021-09-01","close":30239.293},{"date":"2021-09-02","close":29909.8496},{"date":"2021-09-03","close":30104.7344},{"date":"2021-09-06","close":30160.4121},{"date":"2021-09-07","close":29956.252},{"date":"2021-09-08","close":29858.8066},{"date":"2021-09-09","close":29413.3633},{"date":"2021-09-10","close":29492.2422},{"date":"2021-09-13","close":29418.0},{"date":"2021-09-14","close":29714.9668},{"date":"2021-09-15","close":29756.7266},{"date":"2021-09-16","close":29524.7266},{"date":"2021-09-17","close":29631.4453},{"date":"2021-09-23","close":29464.4004},{"date":"2021-09-24","close":29385.5215},{"date":"2021-09-27","close":29561.8477},{"date":"2021-09-28","close":29218.4785},{"date":"2021-09-29","close":28912.2363},{"date":"2021-09-30","close":29056.082},{"date":"2021-10-01","close":28522.4707},{"date":"2021-10-05","close":27886.7812},{"date":"2021-10-06","close":27413.4941},{"date":"2021-10-07","close":27872.8613},{"date":"2021-10-08","close":27933.1797},{"date":"2021-10-12","close":27469.1738},{"date":"2021-10-13","close":27766.1406},{"date":"2021-10-14","close":28155.9043},{"date":"2021-10-15","close":28438.9512},{"date":"2021-10-18","close":28313.668},{"date":"2021-10-19","close":28536.3887},{"date":"2021-10-20","close":28499.2734},{"date":"2021-10-21","close":28415.752},{"date":"2021-10-22","close":28401.8301},{"date":"2021-10-25","close":28476.0723},{"date":"2021-10-26","close":28819.4375},{"date":"2021-10-27","close":28513.1914},{"date":"2021-10-28","close":28397.1895},{"date":"2021-10-29","close":28053.8242},{"date":"2021-11-01","close":28160.5488},{"date":"2021-11-02","close":28485.3496},{"date":"2021-11-03","close":28128.0684},{"date":"2021-11-04","close":28104.8652},{"date":"2021-11-05","close":28025.9863},{"date":"2021-11-08","close":27872.8613},{"date":"2021-11-09","close":27905.3418},{"date":"2021-11-10","close":27626.9375},{"date":"2021-11-11","close":27613.0137},{"date":"2021-11-12","close":28063.1035},{"date":"2021-11-15","close":28285.8301},{"date":"2021-11-16","close":28336.8691},{"date":"2021-11-17","close":28007.4238},{"date":"2021-11-18","close":27831.1016},{"date":"2021-11-19","close":28077.0254},{"date":"2021-11-22","close":28420.3906},{"date":"2021-11-23","close":28230.1426},{"date":"2021-11-24","close":28211.5859},{"date":"2021-11-25","close":28118.7852},{"date":"2021-11-26","close":27747.5781},{"date":"2021-11-29","close":27422.7773},{"date":"2021-11-30","close":26847.4102},{"date":"2021-12-01","close":27311.4121},{"date":"2021-12-02","close":27715.0996},{"date":"2021-12-03","close":28016.6992},{"date":"2021-12-06","close":28179.1094},{"date":"2021-12-07","close":28244.0625},{"date":"2021-12-08","close":28285.8301},{"date":"2021-12-09","close":28541.0332},{"date":"2021-12-10","close":28364.707},{"date":"2021-12-13","close":28369.3477},{"date":"2021-12-14","close":28239.4258},{"date":"2021-12-15","close":28257.9863},{"date":"2021-12-16","close":28373.9902},{"date":"2021-12-17","close":28392.5469},{"date":"2021-12-20","close":27998.1426},{"date":"2021-12-21","close":28035.2656},{"date":"2021-12-22","close":28072.3848},{"date":"2021-12-23","close":28309.0254},{"date":"2021-12-24","close":28499.2734},{"date":"2021-12-27","close":28290.4668},{"date":"2021-12-28","close":28462.1504},{"date":"2021-12-29","close":28568.873},{"date":"2021-12-30","close":28494.6348},{"date":"2022-01-03","close":28535.0},{"date":"2022-01-04","close":28582.7949},{"date":"2022-01-05","close":28271.9102},{"date":"2022-01-06","close":27923.9004},{"date":"2022-01-07","close":28193.0273},{"date":"2022-01-10","close":27988.8633},{"date":"2022-01-11","close":27998.1426},{"date":"2022-01-12","close":28383.2676},{"date":"2022-01-13","close":28322.9492},{"date":"2022-01-14","close":27951.7422},{"date":"2022-01-17","close":27636.2168},{"date":"2022-01-18","close":27320.6953},{"date":"2022-01-19","close":27218.6133},{"date":"2022-01-20","close":27381.0156},{"date":"2022-01-21","close":27079.4121},{"date":"2022-01-24","close":26717.4863},{"date":"2022-01-25","close":26067.8789},{"date":"2022-01-26","close":25975.0742},{"date":"2022-01-27","close":25019.2227},{"date":"2022-01-28","close":25589.9453},{"date":"2022-02-03","close":25998.2754},{"date":"2022-02-04","close":26318.4434},{"date":"2022-02-07","close":26350.9199},{"date":"2022-02-08","close":26337.002},{"date":"2022-02-09","close":26545.8086},{"date":"2022-02-10","close":26578.2812},{"date":"2022-02-11","close":26323.0801},{"date":"2022-02-14","close":25932.0},{"date":"2022-02-15","close":25719.873},{"date":"2022-02-16","close":26165.3184},{"date":"2022-02-17","close":26290.5996},{"date":"2022-02-18","close":26350.9199},{"date":"2022-02-21","close":26304.5234},{"date":"2022-02-22","close":26012.1973},{"date":"2022-02-23","close":26137.4785},{"date":"2022-02-24","close":25464.668},{"date":"2022-02-25","close":25682.75},{"date":"2022-02-28","close":25951.877},{"date":"2022-03-02","close":25993.6387},{"date":"2022-03-03","close":26360.2012},{"date":"2022-03-04","close":26077.1602},{"date":"2022-03-07","close":25487.8672},{"date":"2022-03-08","close":25214.1055},{"date":"2022-03-10","close":25752.3555},{"date":"2022-03-11","close":25566.752},{"date":"2022-03-14","close":25390.4258},{"date":"2022-03-15","close":25209.4629},{"date":"2022-03-16","close":25511.0703},{"date":"2022-03-17","close":25859.0742},{"date":"2022-03-18","close":26026.1191},{"date":"2022-03-21","close":25831.2363},{"date":"2022-03-22","close":26002.916},{"date":"2022-03-23","close":26230.2773},{"date":"2022-03-24","close":26230.2773},{"date":"2022-03-25","close":26174.5996},{"date":"2022-03-28","close":26169.959},{"date":"2022-03-29","close":26276.6797},{"date":"2022-03-30","close":26369.4824},{"date":"2022-03-31","close":26494.7637},{"date":"2022-04-01","close":26332.3633},{"date":"2022-04-04","close":26476.2012},{"date":"2022-04-05","close":26504.0449},{"date":"2022-04-06","close":26318.4434},{"date":"2022-04-07","close":25947.2363},{"date":"2022-04-08","close":25937.9531},{"date":"2022-04-11","close":25900.8379},{"date":"2022-04-12","close":25673.4746},{"date":"2022-04-13","close":26100.3613},{"date":"2022-04-14","close":26100.3613},{"date":"2022-04-15","close":25947.2363},{"date":"2022-04-18","close":25872.9941},{"date":"2022-04-19","close":26123.5586},{"date":"2022-04-20","close":26100.3613},{"date":"2022-04-21","close":26253.4824},{"date":"2022-04-22","close":26035.3984},{"date":"2022-04-25","close":25571.3945},{"date":"2022-04-26","close":25622.4336},{"date":"2022-04-27","close":25381.1484},{"date":"2022-04-28","close":25619.9297},{"date":"2022-04-29","close":25886.8066},{"date":"2022-05-02","close":25791.0},{"date":"2022-05-03","close":25802.5332},{"date":"2022-05-04","close":25685.4805},{"date":"2022-05-06","close":25465.4258},{"date":"2022-05-09","close":25080.0},{"date":"2022-05-10","close":24987.8633},{"date":"2022-05-11","close":24936.3594},{"date":"2022-05-12","close":24533.707},{"date":"2022-05-13","close":25015.9531},{"date":"2022-05-16","close":25011.2676},{"date":"2022-05-17","close":25226.6426},{"date":"2022-05-18","close":25221.959},{"date":"2022-05-19","close":24959.7617},{"date":"2022-05-20","close":25343.6914},{"date":"2022-05-23","close":25456.0625},{"date":"2022-05-24","close":25086.1797},{"date":"2022-05-25","close":25156.416},{"date":"2022-05-26","close":25048.7266},{"date":"2022-05-27","close":25296.8711},{"date":"2022-05-30","close":25648.0215},{"date":"2022-05-31","close":25830.6211},{"date":"2022-06-02","close":25587.1562},{"date":"2022-06-03","close":25643.3418},{"date":"2022-06-07","close":25287.5098},{"date":"2022-06-08","close":25278.1465},{"date":"2022-06-09","close":25081.502},{"date":"2022-06-10","close":24987.8633},{"date":"2022-06-13","close":24098.2832},{"date":"2022-06-14","close":24018.6855},{"date":"2022-06-15","close":23550.4824},{"date":"2022-06-16","close":23578.5762},{"date":"2022-06-17","close":23489.6211},{"date":"2022-06-20","close":23021.416},{"date":"2022-06-21","close":23189.9668},{"date":"2022-06-22","close":22543.8516},{"date":"2022-06-23","close":22272.2969},{"date":"2022-06-24","close":22801.3633},{"date":"2022-06-27","close":23119.7402},{"date":"2022-06-28","close":23283.6113},{"date":"2022-06-29","close":22955.8691},{"date":"2022-06-30","close":22515.7637},{"date":"2022-07-01","close":22230.1562},{"date":"2022-07-04","close":22206.75},{"date":"2022-07-05","close":22590.6758},{"date":"2022-07-06","close":22145.8809},{"date":"2022-07-07","close":22487.668},{"date":"2022-07-08","close":22688.9961},{"date":"2022-07-11","close":22571.9473},{"date":"2022-07-12","close":22351.8926},{"date":"2022-07-13","close":22468.9414},{"date":"2022-07-14","close":22417.4395},{"date":"2022-07-15","close":22422.123},{"date":"2022-07-18","close":22866.9141},{"date":"2022-07-19","close":22876.2715},{"date":"2022-07-20","close":22988.6465},{"date":"2022-07-21","close":23208.6992},{"date":"2022-07-22","close":23091.6445},{"date":"2022-07-25","close":23218.0664},{"date":"2022-07-26","close":23288.2949},{"date":"2022-07-27","close":23288.2949},{"date":"2022-07-28","close":23503.6641},{"date":"2022-07-29","close":23662.8535},{"date":"2022-08-01","close":23658.1699},{"date":"2022-08-02","close":23522.3926},{"date":"2022-08-03","close":23723.7207},{"date":"2022-08-04","close":23831.4062},{"date":"2022-08-05","close":23985.9102},{"date":"2022-08-08","close":24018.6855},{"date":"2022-08-09","close":24112.3242},{"date":"2022-08-10","close":23939.0879},{"date":"2022-08-11","close":24280.8789},{"date":"2022-08-12","close":24308.9727},{"date":"2022-08-16","close":24402.6074},{"date":"2022-08-17","close":24276.1953},{"date":"2022-08-18","close":24182.5547},{"date":"2022-08-19","close":24004.6387},{"date":"2022-08-22","close":23723.7207},{"date":"2022-08-23","close":23489.6211},{"date":"2022-08-24","close":23573.8945},{"date":"2022-08-25","close":23859.4961},{"date":"2022-08-26","close":23896.9512},{"date":"2022-08-29","close":23400.6641},{"date":"2022-08-30","close":23634.7617},{"date":"2022-08-31","close":23798.6309},{"date":"2022-09-01","close":23288.2949},{"date":"2022-09-02","close":23236.791},{"date":"2022-09-05","close":23180.6055},{"date":"2022-09-06","close":23232.1133},{"date":"2022-09-07","close":22899.6875},{"date":"2022-09-08","close":22960.5508},{"date":"2022-09-13","close":23592.625},{"date":"2022-09-14","close":23246.1582},{"date":"2022-09-15","close":23180.6055},{"date":"2022-09-16","close":22937.1426},{"date":"2022-09-19","close":22707.7227},{"date":"2022-09-20","close":22787.3164},{"date":"2022-09-21","close":22632.8086},{"date":"2022-09-22","close":22482.9883},{"date":"2022-09-23","close":22085.0176},{"date":"2022-09-26","close":21424.8535},{"date":"2022-09-27","close":21448.2656},{"date":"2022-09-28","close":20933.2441},{"date":"2022-09-29","close":20961.3379},{"date":"2022-09-30","close":20853.6504},{"date":"2022-10-04","close":21335.8945},{"date":"2022-10-05","close":21392.082},{"date":"2022-10-06","close":21640.2266},{"date":"2022-10-07","close":21551.2695},{"date":"2022-10-11","close":21157.9824},{"date":"2022-10-12","close":21289.0703},{"date":"2022-10-13","close":20886.4238},{"date":"2022-10-14","close":21345.2637},{"date":"2022-10-17","close":21410.8066},{"date":"2022-10-18","close":21719.8223},{"date":"2022-10-19","close":21588.7246},{"date":"2022-10-20","close":21410.8066},{"date":"2022-10-21","close":21406.127},{"date":"2022-10-24","close":21569.9961},{"date":"2022-10-25","close":21546.584},{"date":"2022-10-26","close":21691.7285},{"date":"2022-10-27","close":22099.0645},{"date":"2022-10-28","close":21887.748},{"date":"2022-10-31","close":22136.6289},{"date":"2022-11-01","close":22535.7852},{"date":"2022-11-02","close":22559.2656},{"date":"2022-11-03","close":22502.916},{"date":"2022-11-04","close":22676.6621},{"date":"2022-11-07","close":22869.1992},{"date":"2022-11-08","close":23141.5605},{"date":"2022-11-09","close":23390.4453},{"date":"2022-11-10","close":23160.3398},{"date":"2022-11-11","close":23939.8672},{"date":"2022-11-14","close":23864.7344},{"date":"2022-11-15","close":23949.2656},{"date":"2022-11-16","close":23930.4766},{"date":"2022-11-17","close":23606.459},{"date":"2022-11-18","close":23611.1562},{"date":"2022-11-21","close":23338.791},{"date":"2022-11-22","close":23193.2148},{"date":"2022-11-23","close":23352.877},{"date":"2022-11-24","close":23582.9824},{"date":"2022-11-25","close":23564.1953},{"date":"2022-11-28","close":23268.3516},{"date":"2022-11-29","close":23479.666},{"date":"2022-11-30","close":23855.3418},{"date":"2022-12-01","close":23944.5645},{"date":"2022-12-02","close":23512.5391},{"date":"2022-12-05","close":23376.3535},{"date":"2022-12-06","close":23094.6016},{"date":"2022-12-07","close":23024.1621},{"date":"2022-12-08","close":22906.7676},{"date":"2022-12-09","close":23038.25},{"date":"2022-12-12","close":22972.5059},{"date":"2022-12-13","close":22911.459},{"date":"2022-12-14","close":23150.9551},{"date":"2022-12-15","close":22812.8418},{"date":"2022-12-16","close":22747.1035},{"date":"2022-12-19","close":22718.9277},{"date":"2022-12-20","close":22502.916},{"date":"2022-12-21","close":22498.2188},{"date":"2022-12-22","close":22704.8379},{"date":"2022-12-23","close":22394.9062},{"date":"2022-12-26","close":22408.9941},{"date":"2022-12-27","close":22535.7852},{"date":"2022-12-28","close":22357.3418},{"date":"2022-12-29","close":21972.2715},{"date":"2023-01-02","close":21868.9648},{"date":"2023-01-03","close":21803.2168},{"date":"2023-01-04","close":22070.8887},{"date":"2023-01-05","close":22268.1211},{"date":"2023-01-06","close":22484.1289},{"date":"2023-01-09","close":23066.4258},{"date":"2023-01-10","close":23038.25},{"date":"2023-01-11","close":23071.1191},{"date":"2023-01-12","close":23179.127},{"date":"2023-01-13","close":23418.6191},{"date":"2023-01-16","close":23489.0605},{"date":"2023-01-17","close":23287.1387},{"date":"2023-01-18","close":23183.8262},{"date":"2023-01-19","close":23320.0059},{"date":"2023-01-20","close":23432.707},{"date":"2023-01-25","close":23827.168},{"date":"2023-01-26","close":24151.1914},{"date":"2023-01-27","close":24385.9824},{"date":"2023-01-30","close":24043.1797},{"date":"2023-01-31","close":23789.6016},{"date":"2023-02-01","close":23972.7383},{"date":"2023-02-02","close":24235.7148},{"date":"2023-02-03","close":24268.582},{"date":"2023-02-06","close":23944.5645},{"date":"2023-02-07","close":24005.6133},{"date":"2023-02-08","close":24348.416},{"date":"2023-02-09","close":24292.0664},{"date":"2023-02-10","close":24231.0176},{"date":"2023-02-13","close":24005.6133},{"date":"2023-02-14","close":24137.0996},{"date":"2023-02-15","close":23827.168},{"date":"2023-02-16","close":24221.627},{"date":"2023-02-17","close":24010.3047},{"date":"2023-02-20","close":24061.9648},{"date":"2023-02-21","close":24066.6602},{"date":"2023-02-22","close":23737.9453},{"date":"2023-02-23","close":23897.6055},{"date":"2023-02-24","close":23784.9004},{"date":"2023-02-27","close":23597.0703},{"date":"2023-02-28","close":23709.7676},{"date":"2023-03-02","close":23766.1211},{"date":"2023-03-03","close":23808.3828},{"date":"2023-03-06","close":24169.9707},{"date":"2023-03-07","close":24155.8828},{"date":"2023-03-08","close":23827.168},{"date":"2023-03-09","close":23747.3359},{"date":"2023-03-10","close":23479.666},{"date":"2023-03-13","close":23658.1133},{"date":"2023-03-14","close":23052.3398},{"date":"2023-03-15","close":23371.6621},{"date":"2023-03-16","close":23320.0059},{"date":"2023-03-17","close":23512.5391},{"date":"2023-03-20","close":23362.2676},{"date":"2023-03-21","close":23418.6191},{"date":"2023-03-22","close":23653.418},{"date":"2023-03-23","close":23714.4629},{"date":"2023-03-24","close":23676.8965},{"date":"2023-03-27","close":23639.332},{"date":"2023-03-28","close":23784.9004},{"date":"2023-03-29","close":23935.1738},{"date":"2023-03-30","close":24104.2246},{"date":"2023-03-31","close":24353.1133},{"date":"2023-04-03","close":24277.9746},{"date":"2023-04-04","close":24404.7637},{"date":"2023-04-05","close":24522.166},{"date":"2023-04-06","close":24160.5801},{"date":"2023-04-07","close":24447.0312},{"date":"2023-04-10","close":24611.3887},{"date":"2023-04-11","close":25019.9355},{"date":"2023-04-12","close":25080.9824},{"date":"2023-04-13","close":25118.5449},{"date":"2023-04-14","close":25203.0723},{"date":"2023-04-17","close":25268.8184},{"date":"2023-04-18","close":25203.0723},{"date":"2023-04-19","close":25240.6406},{"date":"2023-04-20","close":25118.5449},{"date":"2023-04-21","close":24949.4961},{"date":"2023-04-24","close":24841.4883},{"date":"2023-04-25","close":24432.9395},{"date":"2023-04-26","close":24400.0703},{"date":"2023-04-27","close":24567.3594},{"date":"2023-04-28","close":24619.9336},{"date":"2023-05-02","close":24791.998},{"date":"2023-05-03","close":24615.1523},{"date":"2023-05-04","close":24519.5605},{"date":"2023-05-08","close":24729.8652},{"date":"2023-05-09","close":24710.7461},{"date":"2023-05-10","close":24581.7012},{"date":"2023-05-11","close":24538.6797},{"date":"2023-05-12","close":24376.1758},{"date":"2023-05-15","close":24385.7324},{"date":"2023-05-16","close":24380.9492},{"date":"2023-05-17","close":24524.3418},{"date":"2023-05-18","close":24651.0},{"date":"2023-05-19","close":24925.832},{"date":"2023-05-22","close":25121.7969},{"date":"2023-05-23","close":25222.1699},{"date":"2023-05-24","close":25166.0},{"date":"2023-05-25","close":25155.252},{"date":"2023-05-26","close":25131.3574},{"date":"2023-05-30","close":25422.9121},{"date":"2023-05-31","close":25360.7773},{"date":"2023-06-01","close":25303.4238},{"date":"2023-06-02","close":25499.3887},{"date":"2023-06-05","close":25681.0176},{"date":"2023-06-07","close":25676.2363},{"date":"2023-06-08","close":25604.543},{"date":"2023-06-09","close":25934.334},{"date":"2023-06-12","close":25790.9434},{"date":"2023-06-13","close":25896.0977},{"date":"2023-06-14","close":25795.7207},{"date":"2023-06-15","close":25637.9961},{"date":"2023-06-16","close":25771.8281},{"date":"2023-06-19","close":25676.2363},{"date":"2023-06-20","close":25575.8633},{"date":"2023-06-21","close":25379.8984},{"date":"2023-06-22","close":25475.4922},{"date":"2023-06-23","close":25284.3047},{"date":"2023-06-26","close":25442.0332},{"date":"2023-06-27","close":25341.6621},{"date":"2023-06-28","close":25241.2891},{"date":"2023-06-29","close":25198.2715},{"date":"2023-06-30","close":25322.543},{"date":"2023-07-03","close":25566.0},{"date":"2023-07-04","close":25571.0},{"date":"2023-07-05","close":25420.0},{"date":"2023-07-06","close":25128.0},{"date":"2023-07-07","close":24940.1719},{"date":"2023-07-10","close":24887.5977},{"date":"2023-07-11","close":25132.0},{"date":"2023-07-12","close":25267.0},{"date":"2023-07-13","close":25492.0},{"date":"2023-07-14","close":25833.9648},{"date":"2023-07-17","close":25781.3867},{"date":"2023-07-18","close":25557.0},{"date":"2023-07-19","close":25623.6602},{"date":"2023-07-20","close":25571.082},{"date":"2023-07-21","close":25637.9961},{"date":"2023-07-24","close":25824.4023},{"date":"2023-07-25","close":25840.0},{"date":"2023-07-26","close":25571.082},{"date":"2023-07-27","close":25525.0},{"date":"2023-07-28","close":25628.4375},{"date":"2023-07-31","close":25781.0},{"date":"2023-08-01","close":26266.0},{"date":"2023-08-02","close":25687.0},{"date":"2023-08-03","close":25657.1152},{"date":"2023-08-04","close":25508.9453},{"date":"2023-08-07","close":25322.543},{"date":"2023-08-08","close":25327.3203},{"date":"2023-08-09","close":25594.9824},{"date":"2023-08-10","close":25599.7617},{"date":"2023-08-11","close":25504.1699},{"date":"2023-08-14","close":25322.543},{"date":"2023-08-16","close":24868.4727},{"date":"2023-08-17","close":24734.6465},{"date":"2023-08-18","close":24596.0371},{"date":"2023-08-21","close":24667.7324},{"date":"2023-08-22","close":24710.7461},{"date":"2023-08-23","close":24634.2754},{"date":"2023-08-24","close":24892.375},{"date":"2023-08-25","close":24772.8848},{"date":"2023-08-28","close":25030.9844},{"date":"2023-08-29","close":25021.4258},{"date":"2023-08-30","close":25160.0352},{"date":"2023-08-31","close":25121.7969},{"date":"2023-09-01","close":25150.4785},{"date":"2023-09-04","close":25346.4395},{"date":"2023-09-05","close":25336.8828},{"date":"2023-09-06","close":25212.6113},{"date":"2023-09-07","close":25007.0879},{"date":"2023-09-08","close":24978.4121},{"date":"2023-09-11","close":25069.2207},{"date":"2023-09-12","close":24935.3906},{"date":"2023-09-13","close":24868.4727},{"date":"2023-09-14","close":25255.6289},{"date":"2023-09-15","close":25513.7266},{"date":"2023-09-18","close":25332.0996},{"date":"2023-09-19","close":25155.252},{"date":"2023-09-20","close":25169.5898},{"date":"2023-09-21","close":24748.9844},{"date":"2023-09-22","close":24643.834},{"date":"2023-09-25","close":24538.6797},{"date":"2023-09-26","close":24261.459},{"date":"2023-09-27","close":24299.6973},{"date":"2023-10-04","close":23678.3438},{"date":"2023-10-05","close":23716.5859},{"date":"2023-10-06","close":23764.377},{"date":"2023-10-10","close":23673.5645},{"date":"2023-10-11","close":24079.834},{"date":"2023-10-12","close":24361.834},{"date":"2023-10-13","close":24218.4434},{"date":"2023-10-16","close":24012.916},{"date":"2023-10-17","close":24199.3262},{"date":"2023-10-18","close":24218.4434},{"date":"2023-10-19","close":23802.6152},{"date":"2023-10-20","close":23362.8867},{"date":"2023-10-23","close":23243.3965},{"date":"2023-10-24","close":23520.6133},{"date":"2023-10-25","close":23315.0957},{"date":"2023-10-26","close":22717.6426},{"date":"2023-10-27","close":22708.0742},{"date":"2023-10-30","close":22794.2383},{"date":"2023-10-31","close":22463.957},{"date":"2023-11-01","close":22722.4375},{"date":"2023-11-02","close":23119.7344},{"date":"2023-11-03","close":23354.2793},{"date":"2023-11-06","close":24900.3848},{"date":"2023-11-07","close":24086.6426},{"date":"2023-11-08","close":23928.6855},{"date":"2023-11-09","close":23957.4062},{"date":"2023-11-10","close":23823.3789},{"date":"2023-11-13","close":23718.0723},{"date":"2023-11-14","close":24019.6309},{"date":"2023-11-15","close":24440.8594},{"date":"2023-11-16","close":24517.4453},{"date":"2023-11-17","close":24369.0605},{"date":"2023-11-20","close":24541.3828},{"date":"2023-11-21","close":24670.623},{"date":"2023-11-22","close":24704.1309},{"date":"2023-11-23","close":24728.0605},{"date":"2023-11-24","close":24637.1152},{"date":"2023-11-27","close":24613.1836},{"date":"2023-11-28","close":24823.7969},{"date":"2023-11-29","close":24795.0781},{"date":"2023-11-30","close":24905.168},{"date":"2023-12-01","close":24684.9844},{"date":"2023-12-04","close":24780.7168},{"date":"2023-12-05","close":24555.7402},{"date":"2023-12-06","close":24646.6875},{"date":"2023-12-07","close":24560.5293},{"date":"2023-12-08","close":24842.9453},{"date":"2023-12-11","close":24842.9453},{"date":"2023-12-12","close":24924.3184},{"date":"2023-12-13","close":24751.9961},{"date":"2023-12-14","close":25029.625},{"date":"2023-12-15","close":25216.3066},{"date":"2023-12-18","close":25292.8906},{"date":"2023-12-19","close":25321.6133},{"date":"2023-12-20","close":25723.6953},{"date":"2023-12-21","close":25565.7324},{"date":"2023-12-22","close":25599.2402},{"date":"2023-12-26","close":25618.3887},{"date":"2023-12-27","close":25934.3066},{"date":"2023-12-28","close":26336.3887},{"date":"2024-01-02","close":26432.125},{"date":"2024-01-03","close":25919.9453},{"date":"2024-01-04","close":25733.2695},{"date":"2024-01-05","close":25618.3887},{"date":"2024-01-08","close":25570.5195},{"date":"2024-01-09","close":25484.3594},{"date":"2024-01-10","close":25273.7441},{"date":"2024-01-11","close":25278.5312},{"date":"2024-01-12","close":25106.2109},{"date":"2024-01-15","close":25082.2793},{"date":"2024-01-16","close":24881.2344},{"date":"2024-01-17","close":24282.9023},{"date":"2024-01-18","close":24323.0},{"date":"2024-01-19","close":24574.8867},{"date":"2024-01-22","close":24565.3145},{"date":"2024-01-23","close":24637.1152},{"date":"2024-01-24","close":24598.8223},{"date":"2024-01-25","close":24598.8223},{"date":"2024-01-26","close":24637.1152},{"date":"2024-01-29","close":24909.957},{"date":"2024-01-30","close":24938.6758},{"date":"2024-01-31","close":24895.5957},{"date":"2024-02-01","close":25302.4668},{"date":"2024-02-02","close":25986.9668},{"date":"2024-02-05","close":25766.7754},{"date":"2024-02-06","close":25661.4688},{"date":"2024-02-07","close":25967.8164},{"date":"2024-02-08","close":26044.4082},{"date":"2024-02-13","close":26322.0312},{"date":"2024-02-14","close":26058.7637},{"date":"2024-02-15","close":26039.6152},{"date":"2024-02-16","close":26312.457},{"date":"2024-02-19","close":26623.5938},{"date":"2024-02-20","close":26456.0586},{"date":"2024-02-21","close":26360.3301},{"date":"2024-02-22","close":26470.418},{"date":"2024-02-23","close":26503.9258},{"date":"2024-02-26","close":26374.6875},{"date":"2024-02-27","close":26106.6289},{"date":"2024-02-28","close":26432.125},{"date":"2024-02-29","close":26374.6875},{"date":"2024-03-04","close":26637.9531},{"date":"2024-03-05","close":26408.1914},{"date":"2024-03-06","close":26331.6035},{"date":"2024-03-07","close":26360.3301},{"date":"2024-03-08","close":26661.8887},{"date":"2024-03-11","close":26527.8594},{"date":"2024-03-12","close":26681.0352},{"date":"2024-03-13","close":26800.7012},{"date":"2024-03-14","close":27049.6094},{"date":"2024-03-15","close":26609.2305},{"date":"2024-03-18","close":26733.6855},{"date":"2024-03-19","close":26518.2852},{"date":"2024-03-20","close":26791.127},{"date":"2024-03-21","close":27422.9746},{"date":"2024-03-22","close":27370.3164},{"date":"2024-03-25","close":27288.9453},{"date":"2024-03-26","close":27494.7734},{"date":"2024-03-27","close":27470.8379},{"date":"2024-03-28","close":27489.9844},{"date":"2024-03-29","close":27528.2812},{"date":"2024-04-01","close":27542.6367},{"date":"2024-04-02","close":27533.0664},{"date":"2024-04-03","close":27140.5547},{"date":"2024-04-04","close":27408.6133},{"date":"2024-04-05","close":27183.6348},{"date":"2024-04-08","close":27231.5039},{"date":"2024-04-09","close":27059.1836},{"date":"2024-04-11","close":27087.9043},{"date":"2024-04-12","close":26853.3535},{"date":"2024-04-15","close":26781.5527},{"date":"2024-04-16","close":26197.5781},{"date":"2024-04-17","close":25934.3066},{"date":"2024-04-18","close":26427.3398},{"date":"2024-04-19","close":26020.4688},{"date":"2024-04-22","close":26317.2461},{"date":"2024-04-23","close":26326.8164},{"date":"2024-04-24","close":26781.5527},{"date":"2024-04-25","close":26389.0449},{"date":"2024-04-26","close":26647.5273},{"date":"2024-04-29","close":26891.0625},{"date":"2024-04-30","close":27002.6465},{"date":"2024-05-02","close":26910.4707},{"date":"2024-05-03","close":26852.2539},{"date":"2024-05-07","close":27347.0938},{"date":"2024-05-08","close":27453.8203},{"date":"2024-05-09","close":27201.5508},{"date":"2024-05-10","close":27298.5781},{"date":"2024-05-13","close":27274.3223},{"date":"2024-05-14","close":27327.6875},{"date":"2024-05-16","close":27594.5117},{"date":"2024-05-17","close":27337.3867},{"date":"2024-05-20","close":27453.8203},{"date":"2024-05-21","close":27317.9863},{"date":"2024-05-22","close":27317.9863},{"date":"2024-05-23","close":27274.3223},{"date":"2024-05-24","close":26944.4316},{"date":"2024-05-27","close":27235.5098},{"date":"2024-05-28","close":27250.0645},{"date":"2024-05-29","close":26847.4043},{"date":"2024-05-30","close":26435.0371},{"date":"2024-05-31","close":26435.0371},{"date":"2024-06-03","close":26876.5098},{"date":"2024-06-04","close":26706.7129},{"date":"2024-06-05","close":26925.0254},{"date":"2024-06-07","close":27235.5098},{"date":"2024-06-10","close":27070.5664},{"date":"2024-06-11","close":27119.0781},{"date":"2024-06-12","close":27284.0234},{"date":"2024-06-13","close":27623.623},{"date":"2024-06-14","close":27706.0918},{"date":"2024-06-17","close":27458.6738},{"date":"2024-06-18","close":27652.7305},{"date":"2024-06-19","close":27977.7695},{"date":"2024-06-20","close":28103.9043},{"date":"2024-06-21","close":27924.4062},{"date":"2024-06-24","close":27725.498},{"date":"2024-06-25","close":27735.1992},{"date":"2024-06-26","close":27992.3223},{"date":"2024-06-27","close":27948.6582},{"date":"2024-06-28","close":28055.3906},{"date":"2024-07-01","close":28137.8652},{"date":"2024-07-02","close":27958.3672},{"date":"2024-07-03","close":28089.3496},{"date":"2024-07-04","close":28331.916},{"date":"2024-07-05","close":28758.8379},{"date":"2024-07-08","close":28729.7266},{"date":"2024-07-09","close":28763.6895},{"date":"2024-07-10","close":28778.2422},{"date":"2024-07-11","close":29006.2578},{"date":"2024-07-12","close":28661.8105},{"date":"2024-07-15","close":28773.3926},{"date":"2024-07-16","close":28758.8379},{"date":"2024-07-17","close":28603.5918},{"date":"2024-07-18","close":28346.4707},{"date":"2024-07-19","close":28094.1992},{"date":"2024-07-22","close":27783.7148},{"date":"2024-07-23","close":27900.1484},{"date":"2024-07-24","close":27740.0527},{"date":"2024-07-25","close":27254.916},{"date":"2024-07-26","close":27507.1855},{"date":"2024-07-29","close":27812.8203},{"date":"2024-07-30","close":27555.1602},{"date":"2024-07-31","close":27880.8848},{"date":"2024-08-01","close":27944.082},{"date":"2024-08-02","close":26908.5781},{"date":"2024-08-05","close":24579.9043},{"date":"2024-08-06","close":25377.1953},{"date":"2024-08-07","close":25858.4844},{"date":"2024-08-08","close":25746.6719},{"date":"2024-08-09","close":25999.4707},{"date":"2024-08-12","close":26300.8887},{"date":"2024-08-13","close":26320.332},{"date":"2024-08-14","close":26548.8242},{"date":"2024-08-16","close":27093.3145},{"date":"2024-08-19","close":26845.377},{"date":"2024-08-20","close":27069.0078},{"date":"2024-08-21","close":27185.6836},{"date":"2024-08-22","close":27180.8242},{"date":"2024-08-23","close":27156.5137},{"date":"2024-08-26","close":27107.8965},{"date":"2024-08-27","close":27070.0},{"date":"2024-08-28","close":27049.5605},{"date":"2024-08-29","close":26806.4863},{"date":"2024-08-30","close":26932.8828},{"date":"2024-09-02","close":26952.3281},{"date":"2024-09-03","close":26840.5156},{"date":"2024-09-04","close":25980.0254},{"date":"2024-09-05","close":25902.2422},{"date":"2024-09-06","close":25644.5781},{"date":"2024-09-09","close":25542.4844},{"date":"2024-09-10","close":25367.4746},{"date":"2024-09-11","close":25279.9609},{"date":"2024-09-12","close":25814.7344},{"date":"2024-09-13","close":25863.3496},{"date":"2024-09-19","close":25858.4844},{"date":"2024-09-20","close":26198.793},{"date":"2024-09-23","close":26135.5938},{"date":"2024-09-24","close":26417.5645},{"date":"2024-09-25","close":26164.7598},{"date":"2024-09-26","close":26816.2109},{"date":"2024-09-27","close":26787.0391},{"date":"2024-09-30","close":26291.1621},{"date":"2024-10-02","close":25873.0684},{"date":"2024-10-04","close":25960.5801},{"date":"2024-10-07","close":26281.4395},{"date":"2024-10-08","close":26155.0352},{"date":"2024-10-10","close":26242.5488},{"date":"2024-10-11","close":26218.2402},{"date":"2024-10-14","close":26398.1172},{"date":"2024-10-15","close":26543.9629},{"date":"2024-10-16","close":26359.2246},{"date":"2024-10-17","close":26291.1621},{"date":"2024-10-18","close":26189.0703},{"date":"2024-10-21","close":26266.8516},{"date":"2024-10-22","close":25941.1309},{"date":"2024-10-23","close":26252.2715},{"date":"2024-10-24","close":26028.6406},{"date":"2024-10-25","close":26067.5312},{"date":"2024-10-28","close":26383.5312},{"date":"2024-10-29","close":26398.1172},{"date":"2024-10-30","close":26142.0},{"date":"2024-10-31","close":25803.4766},{"date":"2024-11-01","close":25667.0},{"date":"2024-11-04","close":26110.543},{"date":"2024-11-05","close":25951.0},{"date":"2024-11-06","close":25822.9727},{"date":"2024-11-07","close":25832.7188},{"date":"2024-11-08","close":25861.9648},{"date":"2024-11-11","close":25564.6484},{"date":"2024-11-12","close":25072.3613},{"date":"2024-11-13","close":24399.7363},{"date":"2024-11-14","close":24370.4922},{"date":"2024-11-15","close":24399.7363},{"date":"2024-11-18","close":24872.5234},{"date":"2024-11-19","close":24921.2656},{"date":"2024-11-20","close":25013.875},{"date":"2024-11-21","close":25043.1133},{"date":"2024-11-22","close":25189.3379},{"date":"2024-11-25","close":25540.2754},{"date":"2024-11-26","close":25428.1699},{"date":"2024-11-27","close":25267.3223},{"date":"2024-11-28","close":25242.9531},{"date":"2024-11-29","close":24804.2871},{"date":"2024-12-02","close":24760.4219},{"date":"2024-12-03","close":25218.5859},{"date":"2024-12-04","close":24921.2656},{"date":"2024-12-05","close":24697.0547},{"date":"2024-12-06","close":24531.334},{"date":"2024-12-09","close":23853.834},{"date":"2024-12-10","close":24438.7285},{"date":"2024-12-11","close":24623.9434},{"date":"2024-12-12","close":25091.8594},{"date":"2024-12-13","close":25184.4668},{"date":"2024-12-16","close":25057.7402},{"date":"2024-12-17","close":24848.1523},{"date":"2024-12-18","close":25086.9824},{"date":"2024-12-19","close":24589.8262},{"date":"2024-12-20","close":24277.8848},{"date":"2024-12-23","close":24653.1895},{"date":"2024-12-24","close":24623.9434},{"date":"2024-12-26","close":24526.4629},{"date":"2024-12-27","close":24409.4844},{"date":"2024-12-30","close":24355.8691},{"date":"2025-01-02","close":24341.2461},{"date":"2025-01-03","close":24745.7969},{"date":"2025-01-06","close":25194.2109},{"date":"2025-01-07","close":25242.9531},{"date":"2025-01-08","close":25540.2754},{"date":"2025-01-09","close":25545.1504},{"date":"2025-01-10","close":25496.4062},{"date":"2025-01-13","close":25218.5859},{"date":"2025-01-14","close":25296.5684},{"date":"2025-01-15","close":25286.8223},{"date":"2025-01-16","close":25584.1426},{"date":"2025-01-17","close":25554.8965},{"date":"2025-01-20","close":25520.7773},{"date":"2025-01-21","close":25520.7773},{"date":"2025-01-22","close":25803.4766},{"date":"2025-01-23","close":25491.5352},{"date":"2025-01-24","close":25683.0449},{"date":"2025-01-31","close":25536.4785},{"date":"2025-02-03","close":24896.4785},{"date":"2025-02-04","close":25184.7266},{"date":"2025-02-05","close":25458.3125},{"date":"2025-02-06","close":25707.4746},{"date":"2025-02-07","close":25560.9082},{"date":"2025-02-10","close":25590.2207},{"date":"2025-02-11","close":25761.2129},{"date":"2025-02-12","close":25819.8379},{"date":"2025-02-13","close":26196.0195},{"date":"2025-02-14","close":26249.7617},{"date":"2025-02-17","close":26445.1816},{"date":"2025-02-18","close":26606.4023},{"date":"2025-02-19","close":27104.7246},{"date":"2025-02-20","close":26875.1035},{"date":"2025-02-21","close":26928.8457},{"date":"2025-02-24","close":26836.0215},{"date":"2025-02-25","close":26704.1133},{"date":"2025-02-26","close":26806.707},{"date":"2025-02-27","close":26679.6875},{"date":"2025-02-28","close":25824.7246},{"date":"2025-03-04","close":25780.7559},{"date":"2025-03-05","close":26059.2285},{"date":"2025-03-06","close":26181.3672},{"date":"2025-03-07","close":26103.1973},{"date":"2025-03-10","close":26142.2812},{"date":"2025-03-11","close":25854.0371},{"date":"2025-03-12","close":26230.2207},{"date":"2025-03-13","close":26249.7617},{"date":"2025-03-14","close":26132.5098},{"date":"2025-03-17","close":26533.1211},{"date":"2025-03-18","close":26621.0605},{"date":"2025-03-19","close":26796.9375},{"date":"2025-03-20","close":26865.3359},{"date":"2025-03-21","close":26884.877},{"date":"2025-03-24","close":26831.1367},{"date":"2025-03-25","close":26709.0},{"date":"2025-03-26","close":26977.7012},{"date":"2025-03-27","close":26645.4863},{"date":"2025-03-28","close":26215.5664},{"date":"2025-03-31","close":25458.3125},{"date":"2025-04-01","close":25834.4941},{"date":"2025-04-02","close":25722.127},{"date":"2025-04-03","close":25516.9395},{"date":"2025-04-04","close":25248.2344},{"date":"2025-04-07","close":23934.0391},{"date":"2025-04-08","close":24002.4375},{"date":"2025-04-09","close":23601.8242},{"date":"2025-04-10","close":25033.2754},{"date":"2025-04-11","close":24940.4492},{"date":"2025-04-14","close":25160.2969},{"date":"2025-04-15","close":25429.002},{"date":"2025-04-16","close":25121.2129},{"date":"2025-04-17","close":25336.1758},{"date":"2025-04-18","close":25482.7422},{"date":"2025-04-21","close":25512.0508},{"date":"2025-04-22","close":25472.9688},{"date":"2025-04-23","close":25878.4629},{"date":"2025-04-24","close":25805.1816},{"date":"2025-04-25","close":26078.7695},{"date":"2025-04-28","close":26093.4258},{"date":"2025-04-29","close":26256.6641},{"date":"2025-04-30","close":26217.0898},{"date":"2025-05-02","close":26207.1992},{"date":"2025-05-07","close":26414.957},{"date":"2025-05-08","close":26484.209},{"date":"2025-05-09","close":26414.957},{"date":"2025-05-12","close":26711.7559},{"date":"2025-05-13","close":26721.6484},{"date":"2025-05-14","close":27077.8047},{"date":"2025-05-15","close":26904.6738},{"date":"2025-05-16","close":26964.0312},{"date":"2025-05-19","close":26652.3965},{"date":"2025-05-20","close":26696.9141},{"date":"2025-05-21","close":26959.0859},{"date":"2025-05-22","close":26602.9316},{"date":"2025-05-23","close":26573.248},{"date":"2025-05-26","close":27097.5898},{"date":"2025-05-27","close":27062.9648},{"date":"2025-05-28","close":27394.3887},{"date":"2025-05-29","close":27884.1035},{"date":"2025-05-30","close":27710.9727},{"date":"2025-06-02","close":27775.2773},{"date":"2025-06-04","close":28393.6035},{"date":"2025-06-05","close":28819.0156},{"date":"2025-06-09","close":29318.625},{"date":"2025-06-10","close":29486.8105},{"date":"2025-06-11","close":29847.9121},{"date":"2025-06-12","close":29996.3105},{"date":"2025-06-13","close":29783.6055},{"date":"2025-06-16","close":30253.5332},{"date":"2025-06-17","close":30288.1602},{"date":"2025-06-18","close":30471.1875},{"date":"2025-06-19","close":30550.332},{"date":"2025-06-20","close":31000.4766},{"date":"2025-06-23","close":30941.1172},{"date":"2025-06-24","close":31861.1875},{"date":"2025-06-25","close":31910.6523},{"date":"2025-06-26","close":31623.752},{"date":"2025-06-27","close":31430.832},{"date":"2025-06-30","close":31579.2305},{"date":"2025-07-01","close":31772.1465},{"date":"2025-07-02","close":31559.4414},{"date":"2025-07-03","close":32049.1602},{"date":"2025-07-04","close":31435.7773},{"date":"2025-07-07","close":31485.2422},{"date":"2025-07-08","close":31974.959},{"date":"2025-07-09","close":32177.7695},{"date":"2025-07-10","close":32632.8594},{"date":"2025-07-11","close":32657.5938},{"date":"2025-07-14","close":32895.0273},{"date":"2025-07-15","close":33003.8594},{"date":"2025-07-16","close":32731.793},{"date":"2025-07-17","close":32746.6309},{"date":"2025-07-18","close":32726.8477},{"date":"2025-07-21","close":32974.1758},{"date":"2025-07-22","close":32548.7676},{"date":"2025-07-23","close":32692.2168},{"date":"2025-07-24","close":32726.8457},{"date":"2025-07-25","close":32835.6758},{"date":"2025-07-28","close":32904.9219},{"date":"2025-07-29","close":33127.5195},{"date":"2025-07-30","close":33439.7227},{"date":"2025-07-31","close":33400.0742},{"date":"2025-08-01","close":32111.6445},{"date":"2025-08-04","close":32404.0176},{"date":"2025-08-05","close":32815.3242},{"date":"2025-08-06","close":32840.1016},{"date":"2025-08-07","close":33132.4766},{"date":"2025-08-08","close":32939.2109},{"date":"2025-08-11","close":32949.125},{"date":"2025-08-12","close":32840.1016},{"date":"2025-08-13","close":33082.9219},{"date":"2025-08-14","close":33122.5664},{"date":"2025-08-18","close":32676.5703},{"date":"2025-08-19","close":32344.5527},{"date":"2025-08-20","close":32131.4668},{"date":"2025-08-21","close":32344.5527},{"date":"2025-08-22","close":32532.8613},{"date":"2025-08-25","close":32939.2109},{"date":"2025-08-26","close":32681.5234},{"date":"2025-08-27","close":32721.1719},{"date":"2025-08-28","close":32850.0156},{"date":"2025-08-29","close":32795.5039},{"date":"2025-09-01","close":32290.043},{"date":"2025-09-02","close":32587.373},{"date":"2025-09-03","close":32711.2617},{"date":"2025-09-04","close":32874.7852},{"date":"2025-09-05","close":32973.9023},{"date":"2025-09-08","close":33117.6094},{"date":"2025-09-09","close":33519.0039},{"date":"2025-09-10","close":34074.0234},{"date":"2025-09-11","close":34346.5742},{"date":"2025-09-12","close":34916.4609},{"date":"2025-09-15","close":35030.4336},{"date":"2025-09-16","close":35461.5586},{"date":"2025-09-17","close":35094.8555},{"date":"2025-09-18","close":35575.5391},{"date":"2025-09-19","close":35382.2734},{"date":"2025-09-22","close":35625.0938},{"date":"2025-09-23","close":35887.7344},{"date":"2025-09-24","close":35709.3359},{"date":"2025-09-25","close":35689.5117},{"date":"2025-09-26","close":34852.0391},{"date":"2025-09-29","close":35362.4531},{"date":"2025-09-30","close":35283.168},{"date":"2025-10-01","close":35560.6719},{"date":"2025-10-02","close":36541.8594},{"date":"2025-10-10","close":37131.5625},{"date":"2025-10-13","close":36943.2578},{"date":"2025-10-14","close":36700.4375},{"date":"2025-10-15","close":37632.0703},{"date":"2025-10-16","close":38548.8438},{"date":"2025-10-17","close":38558.75},{"date":"2025-10-20","close":39247.5625},{"date":"2025-10-21","close":39421.0039},{"date":"2025-10-22","close":39980.9766},{"date":"2025-10-23","close":39624.1797},{"date":"2025-10-24","close":40555.8164},{"date":"2025-10-27","close":41586.5625},{"date":"2025-10-28","close":41279.3164},{"date":"2025-10-29","close":42062.2891},{"date":"2025-10-30","close":41982.8242},{"date":"2025-10-31","close":42355.3203},{"date":"2025-11-03","close":43363.543},{"date":"2025-11-04","close":42439.7539},{"date":"2025-11-05","close":41222.9336},{"date":"2025-11-06","close":41506.0273},{"date":"2025-11-07","close":40726.2695},{"date":"2025-11-10","close":41977.8594},{"date":"2025-11-11","close":42275.8555},{"date":"2025-11-12","close":42712.9141},{"date":"2025-11-13","close":43030.7812},{"date":"2025-11-14","close":41426.5586},{"date":"2025-11-17","close":42062.293},{"date":"2025-11-18","close":40790.832},{"date":"2025-11-19","close":40557.4023},{"date":"2025-11-20","close":41327.2305},{"date":"2025-11-21","close":39698.1797},{"date":"2025-11-24","close":39817.3789},{"date":"2025-11-25","close":39847.1758},{"date":"2025-11-26","close":40785.8672},{"date":"2025-11-27","close":41083.8633},{"date":"2025-11-28","close":40477.9375},{"date":"2025-12-01","close":40373.6406},{"date":"2025-12-02","close":41143.4648},{"date":"2025-12-03","close":41655.0273},{"date":"2025-12-04","close":41501.0586},{"date":"2025-12-05","close":42246.0547},{"date":"2025-12-08","close":42797.3477},{"date":"2025-12-09","close":42767.5508},{"date":"2025-12-10","close":42643.3828},{"date":"2025-12-11","close":42484.4531},{"date":"2025-12-12","close":42926.4805},{"date":"2025-12-15","close":42370.2188},{"date":"2025-12-16","close":41396.7617},{"date":"2025-12-17","close":41948.0547},{"date":"2025-12-18","close":41163.3281},{"date":"2025-12-19","close":41530.8594},{"date":"2025-12-22","close":42305.6523},{"date":"2025-12-23","close":42414.918},{"date":"2025-12-24","close":42365.2539},{"date":"2025-12-26","close":42603.6523},{"date":"2025-12-29","close":43562.207},{"date":"2025-12-30","close":43587.0391},{"date":"2026-01-02","close":44515.8008},{"date":"2026-01-05","close":46025.6484},{"date":"2026-01-06","close":46755.7422},{"date":"2026-01-07","close":46999.1094},{"date":"2026-01-08","close":47009.0391},{"date":"2026-01-09","close":47371.6016},{"date":"2026-01-12","close":47828.5312},{"date":"2026-01-13","close":48494.0625},{"date":"2026-01-14","close":48816.8906},{"date":"2026-01-15","close":49611.5508},{"date":"2026-01-16","close":50083.3789},{"date":"2026-01-19","close":50788.6367},{"date":"2026-01-20","close":50520.4375},{"date":"2026-01-21","close":50803.5352},{"date":"2026-01-22","close":51245.5664},{"date":"2026-01-23","close":51632.957},{"date":"2026-01-26","close":51205.8359},{"date":"2026-01-27","close":52497.1523},{"date":"2026-01-28","close":53420.9453},{"date":"2026-01-29","close":54042.3516},{"date":"2026-01-30","close":54121.8906},{"date":"2026-02-02","close":51228.6289},{"date":"2026-02-03","close":54564.332},{"date":"2026-02-04","close":55553.6094},{"date":"2026-02-05","close":53555.1719},{"date":"2026-02-06","close":52710.0586},{"date":"2026-02-09","close":54683.6406},{"date":"2026-02-10","close":54897.4023},{"date":"2026-02-11","close":55290.1328},{"date":"2026-02-12","close":56980.3516},{"date":"2026-02-13","close":57025.0938},{"date":"2026-02-19","close":58600.9766},{"date":"2026-02-20","close":60241.4883},{"date":"2026-02-23","close":60455.25},{"date":"2026-02-24","close":61747.7695},{"date":"2026-02-25","close":63075.0938},{"date":"2026-02-26","close":65376.7773},{"date":"2026-02-27","close":64964.1641},{"date":"2026-03-03","close":60196.7422},{"date":"2026-03-04","close":52744.8555},{"date":"2026-03-05","close":58193.332},{"date":"2026-03-06","close":57924.8906},{"date":"2026-03-09","close":54181.5469},{"date":"2026-03-10","close":57368.1094},{"date":"2026-03-11","close":58218.1914},{"date":"2026-03-12","close":57666.3867},{"date":"2026-03-13","close":57049.9492},{"date":"2026-03-16","close":57586.8438},{"date":"2026-03-17","close":58451.8359},{"date":"2026-03-18","close":61215.8477},{"date":"2026-03-19","close":59818.9297},{"date":"2026-03-20","close":60032.6953},{"date":"2026-03-23","close":56204.8398},{"date":"2026-03-24","close":57740.9531},{"date":"2026-03-25","close":58596.0039},{"date":"2026-03-26","close":56930.6406},{"date":"2026-03-27","close":56393.7461},{"date":"2026-03-30","close":54797.9805},{"date":"2026-03-31","close":52595.7188},{"date":"2026-04-01","close":57134.4609},{"date":"2026-04-02","close":54415.1914},{"date":"2026-04-03","close":56045.7617},{"date":"2026-04-06","close":56637.3398},{"date":"2026-04-07","close":57169.2617},{"date":"2026-04-08","close":61195.9648},{"date":"2026-04-09","close":59948.1836},{"date":"2026-04-10","close":60877.8047},{"date":"2026-04-13","close":60455.25},{"date":"2026-04-14","close":62110.6719},{"date":"2026-04-15","close":63388.2812},{"date":"2026-04-16","close":64581.3789},{"date":"2026-04-17","close":64491.8945},{"date":"2026-04-20","close":64740.4609},{"date":"2026-04-21","close":66420.7422},{"date":"2026-04-22","close":66773.6953},{"date":"2026-04-23","close":67434.8672},{"date":"2026-04-24","close":67365.2734},{"date":"2026-04-27","close":68613.0547},{"date":"2026-04-28","close":69105.2109},{"date":"2026-04-29","close":69744.5625},{"date":"2026-04-30","close":68675.6406},{"date":"2026-05-04","close":71962.3203},{"date":"2026-05-06","close":76852.3828},{"date":"2026-05-07","close":77861.3672},{"date":"2026-05-08","close":78151.0703},{"date":"2026-05-11","close":81272.9219},{"date":"2026-05-12","close":79864.3438},{"date":"2026-05-13","close":81832.3516},{"date":"2026-05-14","close":82986.1875},{"date":"2026-05-15","close":78320.8984},{"date":"2026-05-18","close":78440.7812},{"date":"2026-05-19","close":76003.2422},{"date":"2026-05-20","close":75034.2188},{"date":"2026-05-21","close":80953.2422},{"date":"2026-05-22","close":81472.7188},{"date":"2026-05-26","close":84030.1328},{"date":"2026-05-27","close":86018.125},{"date":"2026-05-28","close":85243.9062},{"date":"2026-05-29","close":88001.125},{"date":"2026-06-01","close":91102.9922},{"date":"2026-06-02","close":91472.6172},{"date":"2026-06-04","close":90338.7656},{"date":"2026-06-05","close":85203.9453},{"date":"2026-06-08","close":77491.7344},{"date":"2026-06-09","close":84379.7812},{"date":"2026-06-10","close":80468.7344},{"date":"2026-06-11","close":80698.5},{"date":"2026-06-12","close":83925.2422},{"date":"2026-06-15","close":88855.2578},{"date":"2026-06-16","close":90538.5625},{"date":"2026-06-17","close":92106.9766},{"date":"2026-06-18","close":94479.5781},{"date":"2026-06-19","close":94214.8516},{"date":"2026-06-22","close":94714.3438},{"date":"2026-06-23","close":85024.1328},{"date":"2026-06-24","close":88230.8906},{"date":"2026-06-25","close":93145.9297},{"date":"2026-06-26","close":87986.1406},{"date":"2026-06-29","close":87666.4609},{"date":"2026-06-30","close":88640.4766},{"date":"2026-07-01","close":86777.3594},{"date":"2026-07-02","close":80258.9453},{"date":"2026-07-03","close":84339.8203},{"date":"2026-07-06","close":83870.2969},{"date":"2026-07-07","close":80069.1328},{"date":"2026-07-08","close":75853.3906},{"date":"2026-07-09","close":76008.2344},{"date":"2026-07-10","close":78211.0078},{"date":"2026-07-13","close":70933.3594},{"date":"2026-07-14","close":71537.75},{"date":"2026-07-15","close":76213.0312},{"date":"2026-07-16","close":71028.2656},{"date":"2026-07-20","close":68211.1094},{"date":"2026-07-21","close":70338.9609},{"date":"2026-07-22","close":71108.1875},{"date":"2026-07-23","close":73665.6016},{"date":"2026-07-24","close":69929.375},{"date":"2026-07-27","close":70378.9219},{"date":"2026-07-28","close":62801.5742},{"date":"2026-07-29","close":59410.0},{"date":"2026-07-30","close":58205.0},{"date":"2026-07-31","close":68885.0},{"date":"2026-08-03","close":65310.0},{"date":"2026-08-04","close":66400.0},{"date":"2026-08-05","close":68865.0},{"date":"2026-08-06","close":65350.0},{"date":"2026-08-07","close":65220.0},{"date":"2026-08-10","close":65590.0},{"date":"2026-08-11","close":66350.0},{"date":"2026-08-12","close":68490.0},{"date":"2026-08-13","close":70870.0},{"date":"2026-08-14","close":72585.0},{"date":"2026-08-18","close":71550.0},{"date":"2026-08-19","close":67260.0},{"date":"2026-08-20","close":71595.0},{"date":"2026-08-21","close":71870.0},{"date":"2026-08-24","close":69900.0},{"date":"2026-08-25","close":70350.0},{"date":"2026-08-26","close":71040.0},{"date":"2026-08-27","close":71885.0},{"date":"2026-08-28","close":70835.0},{"date":"2026-08-31","close":70940.0},{"date":"2026-09-01","close":71225.0},{"date":"2026-09-02","close":68425.0},{"date":"2026-09-03","close":68420.0},{"date":"2026-09-04","close":69670.0},{"date":"2026-09-07","close":72750.0},{"date":"2026-09-08","close":72495.0},{"date":"2026-09-09","close":73450.0},{"date":"2026-09-10","close":73380.0},{"date":"2026-09-11","close":72090.0},{"date":"2026-09-14","close":69370.0},{"date":"2026-09-15","close":69400.0},{"date":"2026-09-16","close":69960.0},{"date":"2026-09-17","close":69920.0},{"date":"2026-09-18","close":71800.0},{"date":"2026-09-21","close":72930.0},{"date":"2026-09-22","close":73080.0},{"date":"2026-09-23","close":73710.0},{"date":"2026-09-28","close":71970.0},{"date":"2026-09-29","close":71975.0},{"date":"2026-09-30","close":71950.0},{"date":"2026-10-01","close":72905.0},{"date":"2026-10-02","close":73395.0},{"date":"2026-10-06","close":72680.0},{"date":"2026-10-07","close":71380.0},{"date":"2026-10-08","close":69690.0},{"date":"2026-10-12","close":67120.0},{"date":"2026-10-13","close":63330.0},{"date":"2026-10-14","close":63255.0},{"date":"2026-10-15","close":58345.0},{"date":"2026-10-16","close":59420.0},{"date":"2026-10-19","close":60860.0},{"date":"2026-10-20","close":58570.0},{"date":"2026-10-21","close":59990.0},{"date":"2026-10-22","close":58355.0},{"date":"2026-10-23","close":56680.0}],"chart_data":[{"date":"2024-10-23","open":25974,"high":26277,"low":25922,"close":26252,"volume":20196},{"date":"2024-10-24","open":26172,"high":26200,"low":26011,"close":26029,"volume":3313},{"date":"2024-10-25","open":26112,"high":26351,"low":26019,"close":26068,"volume":3430},{"date":"2024-10-28","open":26139,"high":26384,"low":26139,"close":26384,"volume":14930},{"date":"2024-10-29","open":26261,"high":26398,"low":26192,"close":26398,"volume":2954},{"date":"2024-10-30","open":26324,"high":26333,"low":26093,"close":26142,"volume":41405},{"date":"2024-10-31","open":25843,"high":25984,"low":25736,"close":25803,"volume":27958},{"date":"2024-11-01","open":25672,"high":25807,"low":25647,"close":25667,"volume":24251},{"date":"2024-11-04","open":25687,"high":26111,"low":25652,"close":26111,"volume":11900},{"date":"2024-11-05","open":25947,"high":26074,"low":25864,"close":25951,"volume":48515},{"date":"2024-11-06","open":26116,"high":26121,"low":25658,"close":25823,"volume":13201},{"date":"2024-11-07","open":25818,"high":26003,"low":25595,"close":25833,"volume":26879},{"date":"2024-11-08","open":26042,"high":26140,"low":25783,"close":25862,"volume":4562},{"date":"2024-11-11","open":25838,"high":25838,"low":25502,"close":25565,"volume":9784},{"date":"2024-11-12","open":25483,"high":25493,"low":25054,"close":25072,"volume":41066},{"date":"2024-11-13","open":24887,"high":25009,"low":24370,"close":24400,"volume":38763},{"date":"2024-11-14","open":24513,"high":24616,"low":24337,"close":24370,"volume":16663},{"date":"2024-11-15","open":24375,"high":24552,"low":24142,"close":24400,"volume":36326},{"date":"2024-11-18","open":24537,"high":25020,"low":24537,"close":24873,"volume":19693},{"date":"2024-11-19","open":24862,"high":25009,"low":24833,"close":24921,"volume":10967},{"date":"2024-11-20","open":24994,"high":25117,"low":24955,"close":25014,"volume":17139},{"date":"2024-11-21","open":25013,"high":25189,"low":24959,"close":25043,"volume":6841},{"date":"2024-11-22","open":25071,"high":25321,"low":25071,"close":25189,"volume":26988},{"date":"2024-11-25","open":25297,"high":25628,"low":25297,"close":25540,"volume":12869},{"date":"2024-11-26","open":25458,"high":25487,"low":25345,"close":25428,"volume":8394},{"date":"2024-11-27","open":25380,"high":25467,"low":25189,"close":25267,"volume":10756},{"date":"2024-11-28","open":25268,"high":25327,"low":25234,"close":25243,"volume":3233},{"date":"2024-11-29","open":25248,"high":25248,"low":24713,"close":24804,"volume":15609},{"date":"2024-12-02","open":24950,"high":25039,"low":24713,"close":24760,"volume":7711},{"date":"2024-12-03","open":24944,"high":25223,"low":24944,"close":25219,"volume":17756},{"date":"2024-12-04","open":24620,"high":25059,"low":24610,"close":24921,"volume":53230},{"date":"2024-12-05","open":24954,"high":24954,"low":24609,"close":24697,"volume":41268},{"date":"2024-12-06","open":24697,"high":24798,"low":24215,"close":24531,"volume":42910},{"date":"2024-12-09","open":24113,"high":24230,"low":23849,"close":23854,"volume":114646},{"date":"2024-12-10","open":24010,"high":24439,"low":24010,"close":24439,"volume":148531},{"date":"2024-12-11","open":24443,"high":24702,"low":24326,"close":24624,"volume":89162},{"date":"2024-12-12","open":24911,"high":25092,"low":24644,"close":25092,"volume":103599},{"date":"2024-12-13","open":25111,"high":25238,"low":24813,"close":25184,"volume":21951},{"date":"2024-12-16","open":25987,"high":25987,"low":25013,"close":25058,"volume":29411},{"date":"2024-12-17","open":25060,"high":25060,"low":24796,"close":24848,"volume":34918},{"date":"2024-12-18","open":24867,"high":25145,"low":24867,"close":25087,"volume":973308},{"date":"2024-12-19","open":24507,"high":24721,"low":24448,"close":24590,"volume":24516},{"date":"2024-12-20","open":24526,"high":24526,"low":24121,"close":24278,"volume":51975},{"date":"2024-12-23","open":24429,"high":24687,"low":24369,"close":24653,"volume":34308},{"date":"2024-12-24","open":24712,"high":24746,"low":24566,"close":24624,"volume":13715},{"date":"2024-12-26","open":24712,"high":24712,"low":24516,"close":24526,"volume":15814},{"date":"2024-12-27","open":24521,"high":24567,"low":24239,"close":24409,"volume":73302},{"date":"2024-12-30","open":24333,"high":24650,"low":24256,"close":24356,"volume":15569},{"date":"2025-01-02","open":24364,"high":24448,"low":24215,"close":24341,"volume":45800},{"date":"2025-01-03","open":24346,"high":24881,"low":24346,"close":24746,"volume":71222},{"date":"2025-01-06","open":24876,"high":25194,"low":24784,"close":25194,"volume":166566},{"date":"2025-01-07","open":25414,"high":25527,"low":25239,"close":25243,"volume":52653},{"date":"2025-01-08","open":25140,"high":25574,"low":25140,"close":25540,"volume":113641},{"date":"2025-01-09","open":25628,"high":25667,"low":25501,"close":25545,"volume":46205},{"date":"2025-01-10","open":25614,"high":25628,"low":25375,"close":25496,"volume":32343},{"date":"2025-01-13","open":25375,"high":25418,"low":25140,"close":25219,"volume":35522},{"date":"2025-01-14","open":25292,"high":25365,"low":25154,"close":25297,"volume":26016},{"date":"2025-01-15","open":25423,"high":25549,"low":25247,"close":25287,"volume":21391},{"date":"2025-01-16","open":25614,"high":25638,"low":25506,"close":25584,"volume":100495},{"date":"2025-01-17","open":25550,"high":25560,"low":25463,"close":25555,"volume":21255},{"date":"2025-01-20","open":25667,"high":25667,"low":25487,"close":25521,"volume":36993},{"date":"2025-01-21","open":25628,"high":25797,"low":25408,"close":25521,"volume":44464},{"date":"2025-01-22","open":25706,"high":25843,"low":25605,"close":25803,"volume":68288},{"date":"2025-01-23","open":25763,"high":25763,"low":25492,"close":25492,"volume":24199},{"date":"2025-01-24","open":25649,"high":25747,"low":25566,"close":25683,"volume":26405},{"date":"2025-01-31","open":25422,"high":25536,"low":25291,"close":25536,"volume":64301},{"date":"2025-02-03","open":25064,"high":25078,"low":24726,"close":24896,"volume":64528},{"date":"2025-02-04","open":25112,"high":25404,"low":25063,"close":25185,"volume":142091},{"date":"2025-02-05","open":25336,"high":25487,"low":25336,"close":25458,"volume":31538},{"date":"2025-02-06","open":25561,"high":25707,"low":25503,"close":25707,"volume":15783},{"date":"2025-02-07","open":25698,"high":25707,"low":25547,"close":25561,"volume":14860},{"date":"2025-02-10","open":25438,"high":25615,"low":25340,"close":25590,"volume":23556},{"date":"2025-02-11","open":25660,"high":25840,"low":25641,"close":25761,"volume":13517},{"date":"2025-02-12","open":25723,"high":25835,"low":25650,"close":25820,"volume":23477},{"date":"2025-02-13","open":25962,"high":26196,"low":25914,"close":26196,"volume":242622},{"date":"2025-02-14","open":26250,"high":26343,"low":26195,"close":26250,"volume":9554},{"date":"2025-02-17","open":26342,"high":26465,"low":26263,"close":26445,"volume":16857},{"date":"2025-02-18","open":26539,"high":26636,"low":26407,"close":26606,"volume":22761},{"date":"2025-02-19","open":26696,"high":27149,"low":26691,"close":27105,"volume":26973},{"date":"2025-02-20","open":27064,"high":27064,"low":26830,"close":26875,"volume":115707},{"date":"2025-02-21","open":26934,"high":26934,"low":26733,"close":26929,"volume":14309},{"date":"2025-02-24","open":26748,"high":26836,"low":26642,"close":26836,"volume":15084},{"date":"2025-02-25","open":26596,"high":26786,"low":26567,"close":26704,"volume":11135},{"date":"2025-02-26","open":26696,"high":26841,"low":26569,"close":26807,"volume":11134},{"date":"2025-02-27","open":26889,"high":26889,"low":26554,"close":26680,"volume":21456},{"date":"2025-02-28","open":26325,"high":26349,"low":25785,"close":25825,"volume":165751},{"date":"2025-03-04","open":25739,"high":25968,"low":25651,"close":25781,"volume":43030},{"date":"2025-03-05","open":25937,"high":26074,"low":25824,"close":26059,"volume":76795},{"date":"2025-03-06","open":26186,"high":26275,"low":26099,"close":26181,"volume":22097},{"date":"2025-03-07","open":26034,"high":26185,"low":25870,"close":26103,"volume":17228},{"date":"2025-03-10","open":26010,"high":26245,"low":25961,"close":26142,"volume":17995},{"date":"2025-03-11","open":25528,"high":25913,"low":25503,"close":25854,"volume":53720},{"date":"2025-03-12","open":25908,"high":26245,"low":25908,"close":26230,"volume":46553},{"date":"2025-03-13","open":26378,"high":26466,"low":26049,"close":26250,"volume":57301},{"date":"2025-03-14","open":26075,"high":26206,"low":26044,"close":26133,"volume":16248},{"date":"2025-03-17","open":26278,"high":26543,"low":26278,"close":26533,"volume":22572},{"date":"2025-03-18","open":26733,"high":26870,"low":26564,"close":26621,"volume":16803},{"date":"2025-03-19","open":26665,"high":26909,"low":26660,"close":26797,"volume":20380},{"date":"2025-03-20","open":26909,"high":26968,"low":26777,"close":26865,"volume":17101},{"date":"2025-03-21","open":26778,"high":26935,"low":26666,"close":26885,"volume":139740},{"date":"2025-03-24","open":26861,"high":26989,"low":26816,"close":26831,"volume":14032},{"date":"2025-03-25","open":27068,"high":27068,"low":26649,"close":26709,"volume":45052},{"date":"2025-03-26","open":26820,"high":27021,"low":26724,"close":26978,"volume":14402},{"date":"2025-03-27","open":26751,"high":26870,"low":26586,"close":26645,"volume":34296},{"date":"2025-03-28","open":26550,"high":26550,"low":26173,"close":26216,"volume":133740},{"date":"2025-03-31","open":25764,"high":25793,"low":25433,"close":25458,"volume":66463},{"date":"2025-04-01","open":25722,"high":25938,"low":25586,"close":25834,"volume":27408},{"date":"2025-04-02","open":25928,"high":25966,"low":25635,"close":25722,"volume":21588},{"date":"2025-04-03","open":25086,"high":25546,"low":25062,"close":25517,"volume":40050},{"date":"2025-04-04","open":25175,"high":25751,"low":25018,"close":25248,"volume":99768},{"date":"2025-04-07","open":24346,"high":24346,"low":23905,"close":23934,"volume":120146},{"date":"2025-04-08","open":24368,"high":24488,"low":23928,"close":24002,"volume":73909},{"date":"2025-04-09","open":24002,"high":24017,"low":23494,"close":23602,"volume":103566},{"date":"2025-04-10","open":25097,"high":25097,"low":24593,"close":25033,"volume":94911},{"date":"2025-04-11","open":24737,"high":24965,"low":24576,"close":24940,"volume":80648},{"date":"2025-04-14","open":25175,"high":25278,"low":25107,"close":25160,"volume":14914},{"date":"2025-04-15","open":25322,"high":25478,"low":25248,"close":25429,"volume":106285},{"date":"2025-04-16","open":25316,"high":25380,"low":25081,"close":25121,"volume":83073},{"date":"2025-04-17","open":25169,"high":25355,"low":25111,"close":25336,"volume":17440},{"date":"2025-04-18","open":25523,"high":25523,"low":25317,"close":25483,"volume":139341},{"date":"2025-04-21","open":25541,"high":25639,"low":25418,"close":25512,"volume":15139},{"date":"2025-04-22","open":25361,"high":25586,"low":25361,"close":25473,"volume":9050},{"date":"2025-04-23","open":25824,"high":25898,"low":25732,"close":25878,"volume":25824},{"date":"2025-04-24","open":25934,"high":25934,"low":25728,"close":25805,"volume":24008},{"date":"2025-04-25","open":26127,"high":26167,"low":26005,"close":26079,"volume":48302},{"date":"2025-04-28","open":26175,"high":26204,"low":26048,"close":26093,"volume":21212},{"date":"2025-04-29","open":26187,"high":26332,"low":26079,"close":26257,"volume":22751},{"date":"2025-04-30","open":26322,"high":26352,"low":26084,"close":26217,"volume":47666},{"date":"2025-05-02","open":26217,"high":26297,"low":26069,"close":26207,"volume":105908},{"date":"2025-05-07","open":26440,"high":26445,"low":26231,"close":26415,"volume":40624},{"date":"2025-05-08","open":26567,"high":26567,"low":26414,"close":26484,"volume":37261},{"date":"2025-05-09","open":26637,"high":26637,"low":26386,"close":26415,"volume":16144},{"date":"2025-05-12","open":26583,"high":26712,"low":26519,"close":26712,"volume":16312},{"date":"2025-05-13","open":26835,"high":26910,"low":26673,"close":26722,"volume":18509},{"date":"2025-05-14","open":26921,"high":27153,"low":26876,"close":27078,"volume":107525},{"date":"2025-05-15","open":27097,"high":27107,"low":26830,"close":26905,"volume":125594},{"date":"2025-05-16","open":26944,"high":27027,"low":26834,"close":26964,"volume":732338},{"date":"2025-05-19","open":26745,"high":26859,"low":26607,"close":26652,"volume":26147},{"date":"2025-05-20","open":26829,"high":26884,"low":26672,"close":26697,"volume":17588},{"date":"2025-05-21","open":26785,"high":27008,"low":26785,"close":26959,"volume":14229},{"date":"2025-05-22","open":26930,"high":27057,"low":26560,"close":26603,"volume":38544},{"date":"2025-05-23","open":26702,"high":26702,"low":26554,"close":26573,"volume":8242},{"date":"2025-05-26","open":26762,"high":27098,"low":26709,"close":27098,"volume":19414},{"date":"2025-05-27","open":27093,"high":27093,"low":26936,"close":27063,"volume":33028},{"date":"2025-05-28","open":27150,"high":27592,"low":27150,"close":27394,"volume":46495},{"date":"2025-05-29","open":27604,"high":27918,"low":27604,"close":27884,"volume":35997},{"date":"2025-05-30","open":27893,"high":27909,"low":27612,"close":27711,"volume":44603},{"date":"2025-06-02","open":27775,"high":27922,"low":27593,"close":27775,"volume":62030},{"date":"2025-06-04","open":28152,"high":28429,"low":28008,"close":28394,"volume":100137},{"date":"2025-06-05","open":28613,"high":29681,"low":28613,"close":28819,"volume":117797},{"date":"2025-06-09","open":29328,"high":29463,"low":29166,"close":29319,"volume":352322},{"date":"2025-06-10","open":29512,"high":29621,"low":29229,"close":29487,"volume":157886},{"date":"2025-06-11","open":29612,"high":29863,"low":29552,"close":29848,"volume":123013},{"date":"2025-06-12","open":29898,"high":30130,"low":29893,"close":29996,"volume":208941},{"date":"2025-06-13","open":30125,"high":30125,"low":29518,"close":29784,"volume":217114},{"date":"2025-06-16","open":29773,"high":30254,"low":29591,"close":30254,"volume":152953},{"date":"2025-06-17","open":30491,"high":30758,"low":30010,"close":30288,"volume":129044},{"date":"2025-06-18","open":30129,"high":30584,"low":30124,"close":30471,"volume":119044},{"date":"2025-06-19","open":30668,"high":30722,"low":30302,"close":30550,"volume":151692},{"date":"2025-06-20","open":30641,"high":31000,"low":30483,"close":31000,"volume":565779},{"date":"2025-06-23","open":30763,"high":30981,"low":30481,"close":30941,"volume":224716},{"date":"2025-06-24","open":31484,"high":31861,"low":31440,"close":31861,"volume":200285},{"date":"2025-06-25","open":32158,"high":32188,"low":31669,"close":31911,"volume":152660},{"date":"2025-06-26","open":31911,"high":31911,"low":31159,"close":31624,"volume":93917},{"date":"2025-06-27","open":31623,"high":31797,"low":31267,"close":31431,"volume":68523},{"date":"2025-06-30","open":31524,"high":31712,"low":31470,"close":31579,"volume":371027},{"date":"2025-07-01","open":31673,"high":32197,"low":31663,"close":31772,"volume":127899},{"date":"2025-07-02","open":31792,"high":31792,"low":31183,"close":31559,"volume":83368},{"date":"2025-07-03","open":31723,"high":32049,"low":31713,"close":32049,"volume":126770},{"date":"2025-07-04","open":32172,"high":32172,"low":31402,"close":31436,"volume":168801},{"date":"2025-07-07","open":31432,"high":31545,"low":31134,"close":31485,"volume":51087},{"date":"2025-07-08","open":31484,"high":31985,"low":31484,"close":31975,"volume":165809},{"date":"2025-07-09","open":31996,"high":32223,"low":31931,"close":32178,"volume":102737},{"date":"2025-07-10","open":32197,"high":32648,"low":32197,"close":32633,"volume":73524},{"date":"2025-07-11","open":32815,"high":33069,"low":32588,"close":32658,"volume":94763},{"date":"2025-07-14","open":32649,"high":32895,"low":32584,"close":32895,"volume":62447},{"date":"2025-07-15","open":32904,"high":33034,"low":32716,"close":33004,"volume":94655},{"date":"2025-07-16","open":33005,"high":33005,"low":32659,"close":32732,"volume":66544},{"date":"2025-07-17","open":32771,"high":32826,"low":32411,"close":32747,"volume":74435},{"date":"2025-07-18","open":32811,"high":32945,"low":32565,"close":32727,"volume":42970},{"date":"2025-07-21","open":32731,"high":32974,"low":32726,"close":32974,"volume":45173},{"date":"2025-07-22","open":32974,"high":33059,"low":32425,"close":32549,"volume":93762},{"date":"2025-07-23","open":32856,"high":32876,"low":32302,"close":32692,"volume":49238},{"date":"2025-07-24","open":32866,"high":33246,"low":32712,"close":32727,"volume":45069},{"date":"2025-07-25","open":32737,"high":32930,"low":32722,"close":32836,"volume":165683},{"date":"2025-07-28","open":33085,"high":33142,"low":32673,"close":32905,"volume":85689},{"date":"2025-07-29","open":32905,"high":33221,"low":32554,"close":33128,"volume":135207},{"date":"2025-07-30","open":33127,"high":33589,"low":33127,"close":33440,"volume":114891},{"date":"2025-07-31","open":33726,"high":33786,"low":33182,"close":33400,"volume":122514},{"date":"2025-08-01","open":32965,"high":32970,"low":32062,"close":32112,"volume":222899},{"date":"2025-08-04","open":31933,"high":32478,"low":31864,"close":32404,"volume":81743},{"date":"2025-08-05","open":32830,"high":32989,"low":32618,"close":32815,"volume":62000},{"date":"2025-08-06","open":32756,"high":32870,"low":32633,"close":32840,"volume":46493},{"date":"2025-08-07","open":33059,"high":33187,"low":32865,"close":33132,"volume":55485},{"date":"2025-08-08","open":33132,"high":33172,"low":32904,"close":32939,"volume":39930},{"date":"2025-08-11","open":33019,"high":33132,"low":32865,"close":32949,"volume":43447},{"date":"2025-08-12","open":32939,"high":33300,"low":32765,"close":32840,"volume":59110},{"date":"2025-08-13","open":33083,"high":33201,"low":32829,"close":33083,"volume":273200},{"date":"2025-08-14","open":33133,"high":33282,"low":33000,"close":33123,"volume":105745},{"date":"2025-08-18","open":33024,"high":33024,"low":32677,"close":32677,"volume":139110},{"date":"2025-08-19","open":32796,"high":32796,"low":32311,"close":32345,"volume":46375},{"date":"2025-08-20","open":32126,"high":32211,"low":31686,"close":32131,"volume":101434},{"date":"2025-08-21","open":32207,"high":32529,"low":32207,"close":32345,"volume":45615},{"date":"2025-08-22","open":32449,"high":32706,"low":32449,"close":32533,"volume":30145},{"date":"2025-08-25","open":32800,"high":32959,"low":32706,"close":32939,"volume":53455},{"date":"2025-08-26","open":32940,"high":32940,"low":32669,"close":32682,"volume":22731},{"date":"2025-08-27","open":32681,"high":32751,"low":32558,"close":32721,"volume":19565},{"date":"2025-08-28","open":32711,"high":33004,"low":32618,"close":32850,"volume":24169},{"date":"2025-08-29","open":33070,"high":33070,"low":32781,"close":32796,"volume":20289},{"date":"2025-09-01","open":32623,"high":32701,"low":32280,"close":32290,"volume":27041},{"date":"2025-09-02","open":32373,"high":32662,"low":32373,"close":32587,"volume":24817},{"date":"2025-09-03","open":32691,"high":32780,"low":32578,"close":32711,"volume":16316},{"date":"2025-09-04","open":32716,"high":32969,"low":32716,"close":32875,"volume":27491},{"date":"2025-09-05","open":32904,"high":33054,"low":32889,"close":32974,"volume":25460},{"date":"2025-09-08","open":32999,"high":33122,"low":32954,"close":33118,"volume":26868},{"date":"2025-09-09","open":33241,"high":33519,"low":33132,"close":33519,"volume":40809},{"date":"2025-09-10","open":33583,"high":34128,"low":33583,"close":34074,"volume":45359},{"date":"2025-09-11","open":34273,"high":34392,"low":34076,"close":34347,"volume":54440},{"date":"2025-09-12","open":34707,"high":34921,"low":34575,"close":34916,"volume":56756},{"date":"2025-09-15","open":34990,"high":35199,"low":34912,"close":35030,"volume":45768},{"date":"2025-09-16","open":35210,"high":35512,"low":35190,"close":35462,"volume":51043},{"date":"2025-09-17","open":35402,"high":35402,"low":35040,"close":35095,"volume":71027},{"date":"2025-09-18","open":35263,"high":35586,"low":35199,"close":35576,"volume":45432},{"date":"2025-09-19","open":35644,"high":35668,"low":35347,"close":35382,"volume":51884},{"date":"2025-09-22","open":35664,"high":35823,"low":35605,"close":35625,"volume":56451},{"date":"2025-09-23","open":35903,"high":35953,"low":35685,"close":35888,"volume":52641},{"date":"2025-09-24","open":35887,"high":36002,"low":35431,"close":35709,"volume":107749},{"date":"2025-09-25","open":35725,"high":35810,"low":35516,"close":35690,"volume":41645},{"date":"2025-09-26","open":35531,"high":35531,"low":34663,"close":34852,"volume":107698},{"date":"2025-09-29","open":35054,"high":35411,"low":35054,"close":35362,"volume":232739},{"date":"2025-09-30","open":35363,"high":35461,"low":35254,"close":35283,"volume":74005},{"date":"2025-10-01","open":35373,"high":35654,"low":35373,"close":35561,"volume":35417},{"date":"2025-10-02","open":36226,"high":36700,"low":36106,"close":36542,"volume":93864},{"date":"2025-10-10","open":37172,"high":37256,"low":36735,"close":37132,"volume":60125},{"date":"2025-10-13","open":36522,"high":36943,"low":36265,"close":36943,"volume":98433},{"date":"2025-10-14","open":37157,"high":37578,"low":36403,"close":36700,"volume":81446},{"date":"2025-10-15","open":36938,"high":37641,"low":36893,"close":37632,"volume":35643},{"date":"2025-10-16","open":37771,"high":38549,"low":37771,"close":38549,"volume":125343},{"date":"2025-10-17","open":38437,"high":39050,"low":38283,"close":38559,"volume":426360},{"date":"2025-10-20","open":39004,"high":39248,"low":38391,"close":39248,"volume":58235},{"date":"2025-10-21","open":39678,"high":40105,"low":39288,"close":39421,"volume":179358},{"date":"2025-10-22","open":39628,"high":39981,"low":39059,"close":39981,"volume":91059},{"date":"2025-10-23","open":39664,"high":40146,"low":39349,"close":39624,"volume":74311},{"date":"2025-10-24","open":39999,"high":40633,"low":39999,"close":40556,"volume":47901},{"date":"2025-10-27","open":41085,"high":41718,"low":41085,"close":41587,"volume":161958},{"date":"2025-10-28","open":41508,"high":41508,"low":40892,"close":41279,"volume":112544},{"date":"2025-10-29","open":41897,"high":42062,"low":41308,"close":42062,"volume":136571},{"date":"2025-10-30","open":42679,"high":42752,"low":41879,"close":41983,"volume":317164},{"date":"2025-10-31","open":41982,"high":42440,"low":41773,"close":42355,"volume":113784},{"date":"2025-11-03","open":42416,"high":43394,"low":42416,"close":43364,"volume":168645,"rsi_14":90.84,"sma_20":39216.1,"sma_60":35491.08,"sma_120":32859.78},{"date":"2025-11-04","open":43631,"high":43631,"low":42405,"close":42440,"volume":158213,"rsi_14":79.51,"sma_20":39574.0,"sma_60":35658.37,"sma_120":32992.74},{"date":"2025-11-05","open":41947,"high":41947,"low":39787,"close":41223,"volume":413417,"rsi_14":65.83,"sma_20":39857.15,"sma_60":35798.52,"sma_120":33116.15},{"date":"2025-11-06","open":42241,"high":42301,"low":41029,"close":41506,"volume":103936,"rsi_14":66.9,"sma_20":40105.4,"sma_60":35942.97,"sma_120":33239.44},{"date":"2025-11-07","open":40686,"high":41562,"low":40016,"close":40726,"volume":147613,"rsi_14":58.38,"sma_20":40285.1,"sma_60":36069.53,"sma_120":33356.15},{"date":"2025-11-10","open":41000,"high":42088,"low":40930,"close":41978,"volume":170257,"rsi_14":62.92,"sma_20":40536.85,"sma_60":36220.18,"sma_120":33480.33},{"date":"2025-11-11","open":42648,"high":43060,"low":41833,"close":42276,"volume":70811,"rsi_14":61.92,"sma_20":40815.7,"sma_60":36375.65,"sma_120":33608.44},{"date":"2025-11-12","open":42281,"high":42766,"low":42091,"close":42713,"volume":46135,"rsi_14":65.91,"sma_20":41069.8,"sma_60":36540.22,"sma_120":33739.69},{"date":"2025-11-13","open":42679,"high":43131,"low":42426,"close":43031,"volume":48918,"rsi_14":63.6,"sma_20":41293.95,"sma_60":36706.0,"sma_120":33876.18},{"date":"2025-11-14","open":41947,"high":42161,"low":41392,"close":41427,"volume":86188,"rsi_14":49.17,"sma_20":41437.45,"sma_60":36844.43,"sma_120":33998.94},{"date":"2025-11-17","open":42136,"high":42136,"low":41620,"close":42062,"volume":57883,"rsi_14":53.92,"sma_20":41578.2,"sma_60":37000.87,"sma_120":34124.81},{"date":"2025-11-18","open":41719,"high":41923,"low":40696,"close":40791,"volume":51914,"rsi_14":43.93,"sma_20":41646.7,"sma_60":37141.65,"sma_120":34243.05},{"date":"2025-11-19","open":40789,"high":40819,"low":39711,"close":40557,"volume":68660,"rsi_14":43.3,"sma_20":41675.6,"sma_60":37282.12,"sma_120":34359.6},{"date":"2025-11-20","open":41571,"high":41753,"low":41233,"close":41327,"volume":68455,"rsi_14":45.34,"sma_20":41760.85,"sma_60":37431.85,"sma_120":34478.2},{"date":"2025-11-21","open":39386,"high":39997,"low":39386,"close":39698,"volume":80738,"rsi_14":34.27,"sma_20":41717.9,"sma_60":37551.27,"sma_120":34583.51},{"date":"2025-11-24","open":40355,"high":40529,"low":39623,"close":39817,"volume":33215,"rsi_14":37.9,"sma_20":41629.35,"sma_60":37665.9,"sma_120":34687.03},{"date":"2025-11-25","open":40594,"high":40801,"low":39570,"close":39847,"volume":37728,"rsi_14":42.87,"sma_20":41557.75,"sma_60":37785.33,"sma_120":34786.72},{"date":"2025-11-26","open":40086,"high":40836,"low":39932,"close":40786,"volume":38901,"rsi_14":46.51,"sma_20":41493.9,"sma_60":37919.75,"sma_120":34895.68},{"date":"2025-11-27","open":41079,"high":41501,"low":40975,"close":41084,"volume":32204,"rsi_14":53.15,"sma_20":41462.85,"sma_60":38061.62,"sma_120":35008.91},{"date":"2025-11-28","open":41278,"high":41278,"low":40478,"close":40478,"volume":250242,"rsi_14":43.53,"sma_20":41382.65,"sma_60":38194.23,"sma_120":35111.9},{"date":"2025-12-01","open":40870,"high":41104,"low":40180,"close":40374,"volume":46311,"rsi_14":41.21,"sma_20":41246.8,"sma_60":38333.52,"sma_120":35210.47},{"date":"2025-12-02","open":40622,"high":41183,"low":40577,"close":41143,"volume":30567,"rsi_14":43.28,"sma_20":41195.85,"sma_60":38480.75,"sma_120":35311.34},{"date":"2025-12-03","open":41287,"high":41799,"low":41143,"close":41655,"volume":43275,"rsi_14":44.42,"sma_20":41231.5,"sma_60":38634.52,"sma_120":35415.09},{"date":"2025-12-04","open":41655,"high":41655,"low":41109,"close":41501,"volume":56250,"rsi_14":52.12,"sma_20":41245.25,"sma_60":38782.97,"sma_120":35514.55},{"date":"2025-12-05","open":41645,"high":42246,"low":41352,"close":42246,"volume":62441,"rsi_14":52.77,"sma_20":41335.55,"sma_60":38942.27,"sma_120":35619.03},{"date":"2025-12-08","open":42340,"high":42797,"low":42077,"close":42797,"volume":68932,"rsi_14":64.79,"sma_20":41391.0,"sma_60":39108.42,"sma_120":35729.89},{"date":"2025-12-09","open":42713,"high":42812,"low":42534,"close":42768,"volume":95287,"rsi_14":66.53,"sma_20":41430.0,"sma_60":39267.38,"sma_120":35836.59},{"date":"2025-12-10","open":42782,"high":43016,"low":42564,"close":42643,"volume":20977,"rsi_14":61.6,"sma_20":41440.9,"sma_60":39415.0,"sma_120":35941.96},{"date":"2025-12-11","open":42902,"high":43031,"low":42355,"close":42484,"volume":68924,"rsi_14":78.23,"sma_20":41427.95,"sma_60":39555.43,"sma_120":36044.47},{"date":"2025-12-12","open":42484,"high":43011,"low":42484,"close":42926,"volume":27916,"rsi_14":79.46,"sma_20":41517.4,"sma_60":39693.77,"sma_120":36150.02},{"date":"2025-12-15","open":42216,"high":42554,"low":41819,"close":42370,"volume":53038,"rsi_14":72.3,"sma_20":41547.1,"sma_60":39820.88,"sma_120":36247.18},{"date":"2025-12-16","open":42350,"high":42350,"low":41302,"close":41397,"volume":52966,"rsi_14":57.03,"sma_20":41591.4,"sma_60":39924.48,"sma_120":36336.64},{"date":"2025-12-17","open":41407,"high":41948,"low":41263,"close":41948,"volume":38112,"rsi_14":56.88,"sma_20":41675.05,"sma_60":40043.43,"sma_120":36423.07},{"date":"2025-12-18","open":41327,"high":41561,"low":41019,"close":41163,"volume":47938,"rsi_14":55.31,"sma_20":41680.75,"sma_60":40141.2,"sma_120":36502.5},{"date":"2025-12-19","open":41913,"high":41913,"low":41263,"close":41531,"volume":187333,"rsi_14":58.61,"sma_20":41786.45,"sma_60":40248.35,"sma_120":36587.41},{"date":"2025-12-22","open":42251,"high":42380,"low":42127,"close":42306,"volume":206147,"rsi_14":58.64,"sma_20":41925.2,"sma_60":40364.47,"sma_120":36680.42},{"date":"2025-12-23","open":42504,"high":42708,"low":42365,"close":42415,"volume":75485,"rsi_14":56.01,"sma_20":42067.95,"sma_60":40478.05,"sma_120":36773.11},{"date":"2025-12-24","open":42638,"high":42683,"low":42350,"close":42365,"volume":52246,"rsi_14":56.95,"sma_20":42161.25,"sma_60":40593.77,"sma_120":36863.78},{"date":"2025-12-26","open":42733,"high":42733,"low":42494,"close":42604,"volume":91927,"rsi_14":53.13,"sma_20":42237.75,"sma_60":40713.82,"sma_120":36958.22},{"date":"2025-12-29","open":42912,"high":43562,"low":42912,"close":43562,"volume":123615,"rsi_14":56.25,"sma_20":42393.0,"sma_60":40863.9,"sma_120":37056.62},{"date":"2025-12-30","open":43562,"high":43676,"low":43309,"close":43587,"volume":42666,"rsi_14":56.7,"sma_20":42554.75,"sma_60":41005.88,"sma_120":37160.34},{"date":"2026-01-02","open":43607,"high":44595,"low":43557,"close":44516,"volume":112911,"rsi_14":63.53,"sma_20":42724.5,"sma_60":41164.78,"sma_120":37271.45},{"date":"2026-01-05","open":45405,"high":46026,"low":45246,"close":46026,"volume":131604,"rsi_14":71.41,"sma_20":42944.5,"sma_60":41344.38,"sma_120":37391.13},{"date":"2026-01-06","open":46001,"high":46756,"low":45479,"close":46756,"volume":73952,"rsi_14":72.37,"sma_20":43209.0,"sma_60":41519.88,"sma_120":37515.26},{"date":"2026-01-07","open":47322,"high":47729,"low":46428,"close":46999,"volume":129182,"rsi_14":78.07,"sma_20":43448.25,"sma_60":41689.63,"sma_120":37637.62},{"date":"2026-01-08","open":46860,"high":47799,"low":46815,"close":47009,"volume":58746,"rsi_14":88.54,"sma_20":43660.25,"sma_60":41862.7,"sma_120":37759.87},{"date":"2026-01-09","open":46880,"high":47461,"low":46557,"close":47372,"volume":50892,"rsi_14":88.24,"sma_20":43892.0,"sma_60":42045.9,"sma_120":37883.18},{"date":"2026-01-12","open":47992,"high":48112,"low":47238,"close":47829,"volume":146129,"rsi_14":99.27,"sma_20":44153.0,"sma_60":42221.23,"sma_120":38009.42},{"date":"2026-01-13","open":48201,"high":48564,"low":48012,"close":48494,"volume":102854,"rsi_14":99.3,"sma_20":44455.5,"sma_60":42392.47,"sma_120":38143.51},{"date":"2026-01-14","open":48494,"high":48817,"low":48305,"close":48817,"volume":91597,"rsi_14":99.25,"sma_20":44752.0,"sma_60":42568.95,"sma_120":38280.18},{"date":"2026-01-15","open":48817,"high":49612,"low":48678,"close":49612,"volume":103842,"rsi_14":99.32,"sma_20":45116.5,"sma_60":42747.27,"sma_120":38423.69},{"date":"2026-01-16","open":49810,"high":50252,"low":49666,"close":50083,"volume":167933,"rsi_14":100.0,"sma_20":45553.75,"sma_60":42930.62,"sma_120":38569.09},{"date":"2026-01-19","open":50029,"high":50848,"low":49929,"close":50789,"volume":104322,"rsi_14":100.0,"sma_20":45998.75,"sma_60":43116.47,"sma_120":38723.95},{"date":"2026-01-20","open":50744,"high":51037,"low":49875,"close":50520,"volume":96812,"rsi_14":96.42,"sma_20":46469.75,"sma_60":43303.78,"sma_120":38875.38},{"date":"2026-01-21","open":49761,"high":50809,"low":49517,"close":50804,"volume":129809,"rsi_14":96.54,"sma_20":46936.5,"sma_60":43480.28,"sma_120":39028.88},{"date":"2026-01-22","open":51837,"high":51881,"low":51027,"close":51246,"volume":99868,"rsi_14":96.31,"sma_20":47386.5,"sma_60":43647.02,"sma_120":39185.19},{"date":"2026-01-23","open":51553,"high":51931,"low":50987,"close":51633,"volume":165860,"rsi_14":95.63,"sma_20":47850.5,"sma_60":43825.4,"sma_120":39344.18},{"date":"2026-01-26","open":51633,"high":54633,"low":51102,"close":51206,"volume":266095,"rsi_14":88.1,"sma_20":48295.5,"sma_60":43983.55,"sma_120":39497.72},{"date":"2026-01-27","open":51087,"high":52512,"low":50585,"close":52497,"volume":160422,"rsi_14":89.91,"sma_20":48793.5,"sma_60":44164.7,"sma_120":39659.48},{"date":"2026-01-28","open":52919,"high":53590,"low":52919,"close":53421,"volume":119429,"rsi_14":91.09,"sma_20":49289.75,"sma_60":44355.13,"sma_120":39829.33},{"date":"2026-01-29","open":54182,"high":54380,"low":52491,"close":54042,"volume":175901,"rsi_14":91.32,"sma_20":49813.5,"sma_60":44538.35,"sma_120":40014.72},{"date":"2026-01-30","open":53834,"high":55002,"low":53704,"close":54122,"volume":156553,"rsi_14":90.89,"sma_20":50294.5,"sma_60":44738.28,"sma_120":40198.32},{"date":"2026-02-02","open":53108,"high":53779,"low":50995,"close":51229,"volume":214665,"rsi_14":63.63,"sma_20":50554.0,"sma_60":44910.0,"sma_120":40354.26},{"date":"2026-02-03","open":52874,"high":54684,"low":52735,"close":54564,"volume":170611,"rsi_14":72.13,"sma_20":50944.5,"sma_60":45132.92,"sma_120":40537.94},{"date":"2026-02-04","open":54564,"high":55578,"low":54241,"close":55554,"volume":116290,"rsi_14":72.55,"sma_20":51372.5,"sma_60":45385.43,"sma_120":40727.48},{"date":"2026-02-05","open":54385,"high":54873,"low":53192,"close":53555,"volume":175399,"rsi_14":61.73,"sma_20":51699.5,"sma_60":45583.58,"sma_120":40901.88},{"date":"2026-02-06","open":52059,"high":53013,"low":50707,"close":52710,"volume":225570,"rsi_14":56.36,"sma_20":51965.75,"sma_60":45762.58,"sma_120":41069.12},{"date":"2026-02-09","open":54902,"high":55061,"low":54465,"close":54684,"volume":128202,"rsi_14":62.52,"sma_20":52308.25,"sma_60":45967.38,"sma_120":41253.8},{"date":"2026-02-10","open":55280,"high":55459,"low":54689,"close":54897,"volume":117574,"rsi_14":62.36,"sma_20":52628.0,"sma_60":46170.48,"sma_120":41438.24},{"date":"2026-02-11","open":54833,"high":55564,"low":54351,"close":55290,"volume":104162,"rsi_14":62.24,"sma_20":52951.25,"sma_60":46406.88,"sma_120":41625.66},{"date":"2026-02-12","open":56071,"high":57040,"low":55862,"close":56980,"volume":93856,"rsi_14":65.03,"sma_20":53319.5,"sma_60":46661.03,"sma_120":41830.95},{"date":"2026-02-13","open":56980,"high":57761,"low":56697,"close":57025,"volume":89960,"rsi_14":66.73,"sma_20":53666.25,"sma_60":46937.13,"sma_120":42039.39},{"date":"2026-02-19","open":58551,"high":58735,"low":58064,"close":58601,"volume":125731,"rsi_14":67.27,"sma_20":54056.75,"sma_60":47243.52,"sma_120":42262.82},{"date":"2026-02-20","open":58850,"high":60241,"low":58765,"close":60241,"volume":104283,"rsi_14":68.56,"sma_20":54543.25,"sma_60":47564.58,"sma_120":42498.22},{"date":"2026-02-23","open":60937,"high":61544,"low":59973,"close":60455,"volume":159565,"rsi_14":67.93,"sma_20":55026.25,"sma_60":47916.4,"sma_120":42733.83},{"date":"2026-02-24","open":60455,"high":61753,"low":59715,"close":61748,"volume":119192,"rsi_14":69.96,"sma_20":55552.0,"sma_60":48287.9,"sma_120":42976.9},{"date":"2026-02-25","open":62121,"high":63602,"low":61952,"close":63075,"volume":198193,"rsi_14":83.78,"sma_20":56125.0,"sma_60":48681.15,"sma_120":43233.24},{"date":"2026-02-26","open":63294,"high":65377,"low":63199,"close":65377,"volume":201869,"rsi_14":82.77,"sma_20":56835.25,"sma_60":49097.33,"sma_120":43508.54},{"date":"2026-02-27","open":64392,"high":65794,"low":63826,"close":64964,"volume":197494,"rsi_14":79.55,"sma_20":57459.75,"sma_60":49497.0,"sma_120":43779.31},{"date":"2026-03-03","open":63369,"high":64119,"low":60127,"close":60197,"volume":309088,"rsi_14":66.53,"sma_20":57780.55,"sma_60":49821.1,"sma_120":44007.67},{"date":"2026-03-04","open":57562,"high":58909,"low":52372,"close":52745,"volume":829688,"rsi_14":49.47,"sma_20":57700.0,"sma_60":50022.75,"sma_120":44178.13},{"date":"2026-03-05","open":68567,"high":68567,"low":56969,"close":58193,"volume":461306,"rsi_14":55.46,"sma_20":57887.9,"sma_60":50302.3,"sma_120":44391.53},{"date":"2026-03-06","open":56667,"high":58129,"low":55747,"close":57925,"volume":289580,"rsi_14":54.63,"sma_20":58207.85,"sma_60":50568.78,"sma_120":44601.65},{"date":"2026-03-09","open":54102,"high":55161,"low":52859,"close":54182,"volume":294982,"rsi_14":47.81,"sma_20":58172.9,"sma_60":50775.47,"sma_120":44779.22},{"date":"2026-03-10","open":57645,"high":57964,"low":56254,"close":57368,"volume":200716,"rsi_14":50.09,"sma_20":58247.55,"sma_60":51022.77,"sma_120":44982.52},{"date":"2026-03-11","open":58436,"high":59565,"low":57562,"close":58218,"volume":136280,"rsi_14":51.23,"sma_20":58465.15,"sma_60":51274.97,"sma_120":45191.69},{"date":"2026-03-12","open":57870,"high":58426,"low":57304,"close":57666,"volume":47106,"rsi_14":48.12,"sma_20":58697.65,"sma_60":51518.47,"sma_120":45392.93},{"date":"2026-03-13","open":55941,"high":57398,"low":55802,"close":57050,"volume":69262,"rsi_14":44.61,"sma_20":58800.1,"sma_60":51753.78,"sma_120":45584.39},{"date":"2026-03-16","open":56906,"high":57646,"low":56513,"close":57587,"volume":47518,"rsi_14":45.15,"sma_20":58918.65,"sma_60":52000.72,"sma_120":45778.07},{"date":"2026-03-17","open":59368,"high":59368,"low":58364,"close":58452,"volume":70263,"rsi_14":44.42,"sma_20":59060.65,"sma_60":52254.63,"sma_120":45974.2},{"date":"2026-03-18","open":59699,"high":61504,"low":59600,"close":61216,"volume":83632,"rsi_14":46.74,"sma_20":59255.9,"sma_60":52563.97,"sma_120":46192.43},{"date":"2026-03-19","open":59739,"high":60758,"low":59540,"close":59819,"volume":68957,"rsi_14":41.07,"sma_20":59379.05,"sma_60":52866.35,"sma_120":46395.42},{"date":"2026-03-20","open":60197,"high":60539,"low":59794,"close":60033,"volume":59939,"rsi_14":41.97,"sma_20":59433.65,"sma_60":53163.05,"sma_120":46603.24},{"date":"2026-03-23","open":57666,"high":57960,"low":55951,"close":56205,"volume":130257,"rsi_14":43.71,"sma_20":59214.35,"sma_60":53409.12,"sma_120":46775.16},{"date":"2026-03-24","open":58705,"high":58705,"low":56036,"close":57741,"volume":83390,"rsi_14":59.68,"sma_20":59061.1,"sma_60":53674.62,"sma_120":46961.48},{"date":"2026-03-25","open":58690,"high":59585,"low":58436,"close":58596,"volume":65372,"rsi_14":50.95,"sma_20":58885.6,"sma_60":53941.37,"sma_120":47152.92},{"date":"2026-03-26","open":58214,"high":58223,"low":56528,"close":56931,"volume":66938,"rsi_14":47.8,"sma_20":58560.1,"sma_60":54178.53,"sma_120":47328.29},{"date":"2026-03-27","open":55126,"high":56727,"low":54281,"close":56394,"volume":107751,"rsi_14":55.7,"sma_20":58092.0,"sma_60":54407.58,"sma_120":47500.68},{"date":"2026-03-30","open":53664,"high":55181,"low":53590,"close":54798,"volume":89110,"rsi_14":42.78,"sma_20":57564.85,"sma_60":54606.03,"sma_120":47659.93},{"date":"2026-03-31","open":53700,"high":54684,"low":52497,"close":52596,"volume":189798,"rsi_14":35.33,"sma_20":57184.75,"sma_60":54751.68,"sma_120":47807.79},{"date":"2026-04-01","open":55488,"high":57345,"low":54881,"close":57134,"volume":119646,"rsi_14":48.85,"sma_20":57404.25,"sma_60":54972.58,"sma_120":47989.23},{"date":"2026-04-02","open":57710,"high":57986,"low":52694,"close":54415,"volume":108451,"rsi_14":44.79,"sma_20":57215.35,"sma_60":55132.58,"sma_120":48148.68},{"date":"2026-04-03","open":55797,"high":56344,"low":55330,"close":56046,"volume":75869,"rsi_14":47.08,"sma_20":57121.4,"sma_60":55294.42,"sma_120":48319.4},{"date":"2026-04-06","open":56260,"high":57239,"low":56240,"close":56637,"volume":59618,"rsi_14":47.19,"sma_20":57260.6,"sma_60":55459.33,"sma_120":48489.61},{"date":"2026-04-07","open":57766,"high":58164,"low":56458,"close":57169,"volume":64466,"rsi_14":42.32,"sma_20":57267.2,"sma_60":55629.08,"sma_120":48659.36},{"date":"2026-04-08","open":60773,"high":61544,"low":60033,"close":61196,"volume":162108,"rsi_14":53.23,"sma_20":57433.85,"sma_60":55866.17,"sma_120":48864.43},{"date":"2026-04-09","open":56583,"high":60942,"low":56583,"close":59948,"volume":74551,"rsi_14":50.47,"sma_20":57565.35,"sma_60":56076.25,"sma_120":49061.07},{"date":"2026-04-10","open":61012,"high":61519,"low":60823,"close":60878,"volume":43023,"rsi_14":60.06,"sma_20":57774.4,"sma_60":56294.25,"sma_120":49257.74},{"date":"2026-04-13","open":59585,"high":60619,"low":59521,"close":60455,"volume":35944,"rsi_14":56.42,"sma_20":57935.35,"sma_60":56494.0,"sma_120":49443.23},{"date":"2026-04-14","open":61793,"high":62633,"low":61653,"close":62111,"volume":99895,"rsi_14":57.85,"sma_20":58136.35,"sma_60":56716.08,"sma_120":49642.52},{"date":"2026-04-15","open":63696,"high":64308,"low":63100,"close":63388,"volume":69355,"rsi_14":64.05,"sma_20":58263.35,"sma_60":56946.25,"sma_120":49846.76},{"date":"2026-04-16","open":63905,"high":64795,"low":63756,"close":64581,"volume":60057,"rsi_14":67.15,"sma_20":58520.2,"sma_60":57188.5,"sma_120":50059.56},{"date":"2026-04-17","open":64651,"high":64750,"low":64129,"close":64492,"volume":54134,"rsi_14":71.47,"sma_20":58761.85,"sma_60":57417.42,"sma_120":50266.94},{"date":"2026-04-20","open":64492,"high":65243,"low":64288,"close":64740,"volume":280345,"rsi_14":79.12,"sma_20":59207.4,"sma_60":57655.0,"sma_120":50479.39},{"date":"2026-04-21","open":65302,"high":66421,"low":65302,"close":66421,"volume":51444,"rsi_14":75.93,"sma_20":59660.65,"sma_60":57916.0,"sma_120":50698.14},{"date":"2026-04-22","open":66649,"high":66794,"low":65760,"close":66774,"volume":82526,"rsi_14":89.13,"sma_20":60088.9,"sma_60":58175.5,"sma_120":50911.26},{"date":"2026-04-23","open":67405,"high":68116,"low":65546,"close":67435,"volume":96079,"rsi_14":88.45,"sma_20":60633.65,"sma_60":58439.58,"sma_120":51132.49},{"date":"2026-04-24","open":67385,"high":67867,"low":66625,"close":67365,"volume":47041,"rsi_14":87.28,"sma_20":61201.75,"sma_60":58709.67,"sma_120":51346.61},{"date":"2026-04-27","open":67768,"high":69210,"low":67768,"close":68613,"volume":97390,"rsi_14":87.89,"sma_20":61912.4,"sma_60":58979.0,"sma_120":51571.85},{"date":"2026-04-28","open":69026,"high":69801,"low":68951,"close":69105,"volume":54696,"rsi_14":84.19,"sma_20":62757.95,"sma_60":59241.08,"sma_120":51798.11},{"date":"2026-04-29","open":68781,"high":69745,"low":68536,"close":69745,"volume":62765,"rsi_14":94.53,"sma_20":63392.0,"sma_60":59498.75,"sma_120":52018.55},{"date":"2026-04-30","open":69745,"high":70199,"low":68656,"close":68676,"volume":94333,"rsi_14":84.71,"sma_20":64108.5,"sma_60":59737.25,"sma_120":52237.77},{"date":"2026-05-04","open":70384,"high":71977,"low":70014,"close":71962,"volume":89818,"rsi_14":91.02,"sma_20":64908.0,"sma_60":60079.08,"sma_120":52494.54},{"date":"2026-05-06","open":75124,"high":77172,"low":74720,"close":76852,"volume":134340,"rsi_14":92.73,"sma_20":65906.25,"sma_60":60446.58,"sma_120":52789.75},{"date":"2026-05-07","open":77966,"high":78541,"low":75519,"close":77861,"volume":186908,"rsi_14":92.61,"sma_20":66928.25,"sma_60":60814.33,"sma_120":53099.88},{"date":"2026-05-08","open":76678,"high":78261,"low":76198,"close":78151,"volume":225006,"rsi_14":92.18,"sma_20":67762.25,"sma_60":61220.42,"sma_120":53402.0},{"date":"2026-05-11","open":81019,"high":82217,"low":80444,"close":81273,"volume":158851,"rsi_14":93.93,"sma_20":68815.25,"sma_60":61692.75,"sma_120":53727.67},{"date":"2026-05-12","open":82641,"high":83435,"low":76922,"close":79864,"volume":215302,"rsi_14":87.21,"sma_20":69751.0,"sma_60":62108.5,"sma_120":54037.94},{"date":"2026-05-13","open":78455,"high":81862,"low":77052,"close":81832,"volume":282674,"rsi_14":87.38,"sma_20":70806.5,"sma_60":62553.5,"sma_120":54361.99},{"date":"2026-05-14","open":82216,"high":83215,"low":81624,"close":82986,"volume":71283,"rsi_14":87.86,"sma_20":71836.5,"sma_60":63011.17,"sma_120":54709.03},{"date":"2026-05-15","open":82987,"high":83816,"low":76758,"close":78321,"volume":169935,"rsi_14":71.14,"sma_20":72568.75,"sma_60":63362.67,"sma_120":55011.85},{"date":"2026-05-18","open":77527,"high":79560,"low":74241,"close":78441,"volume":151820,"rsi_14":71.47,"sma_20":73247.0,"sma_60":63715.42,"sma_120":55326.28},{"date":"2026-05-19","open":77456,"high":77536,"low":74374,"close":76003,"volume":190545,"rsi_14":63.47,"sma_20":73807.75,"sma_60":64001.08,"sma_120":55622.3},{"date":"2026-05-20","open":76003,"high":76307,"low":73445,"close":75034,"volume":133698,"rsi_14":60.49,"sma_20":74307.5,"sma_60":64243.08,"sma_120":55903.83},{"date":"2026-05-21","open":77711,"high":81272,"low":77711,"close":80953,"volume":384630,"rsi_14":67.35,"sma_20":75019.0,"sma_60":64580.25,"sma_120":56248.32},{"date":"2026-05-22","open":81758,"high":82088,"low":80959,"close":81473,"volume":51472,"rsi_14":70.15,"sma_20":75738.75,"sma_60":64904.42,"sma_120":56596.16},{"date":"2026-05-26","open":83735,"high":84614,"low":83240,"close":84030,"volume":71206,"rsi_14":69.45,"sma_20":76553.25,"sma_60":65249.0,"sma_120":56965.07},{"date":"2026-05-27","open":87596,"high":88225,"low":85713,"close":86018,"volume":117073,"rsi_14":66.29,"sma_20":77470.75,"sma_60":65588.17,"sma_120":57342.75},{"date":"2026-05-28","open":85589,"high":85914,"low":81718,"close":85244,"volume":157892,"rsi_14":63.23,"sma_20":78286.75,"sma_60":65921.33,"sma_120":57709.17},{"date":"2026-05-29","open":86612,"high":88111,"low":86118,"close":88001,"volume":82281,"rsi_14":66.22,"sma_20":79216.0,"sma_60":66386.23,"sma_120":58103.67},{"date":"2026-06-01","open":88002,"high":92357,"low":88002,"close":91103,"volume":85261,"rsi_14":66.2,"sma_20":80285.0,"sma_60":67027.08,"sma_120":58524.92},{"date":"2026-06-02","open":92237,"high":93049,"low":88606,"close":91473,"volume":353084,"rsi_14":69.81,"sma_20":81426.0,"sma_60":67583.28,"sma_120":58942.79},{"date":"2026-06-04","open":90015,"high":91233,"low":89265,"close":90339,"volume":149626,"rsi_14":64.94,"sma_20":82345.75,"sma_60":68125.05,"sma_120":59346.92},{"date":"2026-06-05","open":86963,"high":87357,"low":83706,"close":85204,"volume":129489,"rsi_14":53.42,"sma_20":82763.75,"sma_60":68643.53,"sma_120":59709.5},{"date":"2026-06-08","open":76803,"high":81738,"low":76783,"close":77492,"volume":149070,"rsi_14":48.83,"sma_20":82745.25,"sma_60":68980.23,"sma_120":60001.5},{"date":"2026-06-09","open":81263,"high":84475,"low":79220,"close":84380,"volume":68277,"rsi_14":57.03,"sma_20":83057.0,"sma_60":69417.7,"sma_120":60346.33},{"date":"2026-06-10","open":82192,"high":83127,"low":78606,"close":80469,"volume":97715,"rsi_14":55.11,"sma_20":83016.75,"sma_60":69799.12,"sma_120":60658.79},{"date":"2026-06-11","open":77686,"high":81218,"low":76922,"close":80698,"volume":49606,"rsi_14":56.59,"sma_20":83058.5,"sma_60":70194.63,"sma_120":60974.21},{"date":"2026-06-12","open":86527,"high":87636,"low":83925,"close":83925,"volume":234838,"rsi_14":53.69,"sma_20":83163.25,"sma_60":70635.03,"sma_120":61317.88},{"date":"2026-06-15","open":88910,"high":89509,"low":88071,"close":88855,"volume":65126,"rsi_14":58.26,"sma_20":83457.0,"sma_60":71143.28,"sma_120":61698.96},{"date":"2026-06-16","open":91158,"high":91158,"low":88856,"close":90539,"volume":84275,"rsi_14":57.42,"sma_20":84068.5,"sma_60":71633.53,"sma_120":62098.75},{"date":"2026-06-17","open":89815,"high":92292,"low":89510,"close":92107,"volume":132498,"rsi_14":57.01,"sma_20":84752.5,"sma_60":72173.23,"sma_120":62519.79},{"date":"2026-06-18","open":92222,"high":94635,"low":92172,"close":94480,"volume":83075,"rsi_14":60.26,"sma_20":85677.25,"sma_60":72748.95,"sma_120":62956.0},{"date":"2026-06-19","open":96803,"high":97552,"low":91933,"close":94215,"volume":208268,"rsi_14":57.31,"sma_20":86637.25,"sma_60":73384.05,"sma_120":63396.58},{"date":"2026-06-22","open":92856,"high":96272,"low":92531,"close":94714,"volume":94597,"rsi_14":54.52,"sma_20":87326.0,"sma_60":74001.88,"sma_120":63838.25},{"date":"2026-06-23","open":94709,"high":95483,"low":85024,"close":85024,"volume":158991,"rsi_14":43.45,"sma_20":87503.75,"sma_60":74443.8,"sma_120":64192.58},{"date":"2026-06-24","open":86643,"high":89290,"low":84175,"close":88231,"volume":129345,"rsi_14":47.95,"sma_20":87714.0,"sma_60":74966.97,"sma_120":64572.75},{"date":"2026-06-25","open":93771,"high":94031,"low":91388,"close":93146,"volume":75564,"rsi_14":57.77,"sma_20":88070.75,"sma_60":75581.08,"sma_120":64994.33},{"date":"2026-06-26","open":92411,"high":92411,"low":84864,"close":87986,"volume":103301,"rsi_14":60.81,"sma_20":88208.0,"sma_60":76135.72,"sma_120":65370.88},{"date":"2026-06-29","open":87027,"high":88775,"low":84754,"close":87666,"volume":47946,"rsi_14":53.91,"sma_20":88191.25,"sma_60":76721.73,"sma_120":65736.71},{"date":"2026-06-30","open":87666,"high":90208,"low":85678,"close":88640,"volume":61752,"rsi_14":60.47,"sma_20":88068.0,"sma_60":77248.33,"sma_120":66110.46},{"date":"2026-07-01","open":88870,"high":89709,"low":84824,"close":86777,"volume":44676,"rsi_14":57.47,"sma_20":87833.0,"sma_60":77789.17,"sma_120":66460.88},{"date":"2026-07-02","open":82402,"high":84825,"low":79420,"close":80259,"volume":107533,"rsi_14":45.83,"sma_20":87328.5,"sma_60":78194.08,"sma_120":66744.25},{"date":"2026-07-03","open":80259,"high":84715,"low":76913,"close":84340,"volume":89906,"rsi_14":44.76,"sma_20":87285.25,"sma_60":78651.75,"sma_120":67055.54},{"date":"2026-07-06","open":85178,"high":86677,"low":81437,"close":83870,"volume":72008,"rsi_14":42.04,"sma_20":87604.5,"sma_60":79092.67,"sma_120":67360.88},{"date":"2026-07-07","open":82226,"high":82626,"low":77092,"close":80069,"volume":74121,"rsi_14":36.36,"sma_20":87388.75,"sma_60":79402.67,"sma_120":67634.42},{"date":"2026-07-08","open":77137,"high":81098,"low":74924,"close":75853,"volume":298379,"rsi_14":29.74,"sma_20":87157.75,"sma_60":79663.25,"sma_120":67869.75},{"date":"2026-07-09","open":78235,"high":78525,"low":73525,"close":76008,"volume":53522,"rsi_14":30.15,"sma_20":86923.0,"sma_60":79910.83,"sma_120":68102.54},{"date":"2026-07-10","open":78455,"high":80169,"low":77381,"close":78211,"volume":176243,"rsi_14":32.65,"sma_20":86637.0,"sma_60":80202.25,"sma_120":68348.12},{"date":"2026-07-13","open":77651,"high":78310,"low":70693,"close":70933,"volume":143258,"rsi_14":34.4,"sma_20":85740.0,"sma_60":80344.5,"sma_120":68530.29},{"date":"2026-07-14","open":70944,"high":72697,"low":67128,"close":71538,"volume":170659,"rsi_14":30.39,"sma_20":84789.0,"sma_60":80475.42,"sma_120":68710.83},{"date":"2026-07-15","open":76018,"high":77222,"low":72426,"close":76213,"volume":208236,"rsi_14":29.99,"sma_20":83993.5,"sma_60":80664.33,"sma_120":68926.42},{"date":"2026-07-16","open":72621,"high":72916,"low":70144,"close":71028,"volume":66841,"rsi_14":29.98,"sma_20":82819.75,"sma_60":80768.25,"sma_120":69092.83},{"date":"2026-07-20","open":68181,"high":70933,"low":67456,"close":68211,"volume":80972,"rsi_14":28.31,"sma_20":81518.25,"sma_60":80821.0,"sma_120":69238.0},{"date":"2026-07-21","open":68232,"high":71164,"low":67033,"close":70339,"volume":73523,"rsi_14":30.1,"sma_20":80298.25,"sma_60":80881.08,"sma_120":69398.54},{"date":"2026-07-22","open":73505,"high":74559,"low":70638,"close":71108,"volume":61647,"rsi_14":32.55,"sma_20":79601.75,"sma_60":80948.08,"sma_120":69561.79},{"date":"2026-07-23","open":72397,"high":73926,"low":71828,"close":73666,"volume":38434,"rsi_14":41.95,"sma_20":78872.75,"sma_60":81046.67,"sma_120":69743.12},{"date":"2026-07-24","open":73136,"high":73136,"low":69379,"close":69929,"volume":44703,"rsi_14":32.25,"sma_20":77710.75,"sma_60":81084.08,"sma_120":69896.88},{"date":"2026-07-27","open":70744,"high":70979,"low":68381,"close":70379,"volume":41564,"rsi_14":33.37,"sma_20":76829.5,"sma_60":81108.08,"sma_120":70043.54},{"date":"2026-07-28","open":66838,"high":66953,"low":62542,"close":62802,"volume":181560,"rsi_14":30.53,"sma_20":75585.0,"sma_60":80997.42,"sma_120":70119.25},{"date":"2026-07-29","open":63281,"high":65433,"low":54944,"close":59410,"volume":476094,"rsi_14":31.07,"sma_20":74119.0,"sma_60":80824.0,"sma_120":70161.38},{"date":"2026-07-30","open":58290,"high":62470,"low":57830,"close":58205,"volume":285018,"rsi_14":29.99,"sma_20":72686.0,"sma_60":80648.33,"sma_120":70192.79},{"date":"2026-07-31","open":66995,"high":70975,"low":62400,"close":68885,"volume":162286,"rsi_14":41.15,"sma_20":72113.25,"sma_60":80595.83,"sma_120":70337.46},{"date":"2026-08-03","open":67020,"high":67020,"low":64920,"close":65310,"volume":130020,"rsi_14":44.24,"sma_20":71157.5,"sma_60":80402.17,"sma_120":70424.38},{"date":"2026-08-04","open":66805,"high":66805,"low":61310,"close":66400,"volume":48962,"rsi_14":44.78,"sma_20":70279.75,"sma_60":80209.83,"sma_120":70512.08},{"date":"2026-08-05","open":68865,"high":69540,"low":68040,"close":68865,"volume":99195,"rsi_14":42.22,"sma_20":69715.5,"sma_60":80053.75,"sma_120":70637.08},{"date":"2026-08-06","open":67385,"high":68290,"low":65155,"close":65350,"volume":57540,"rsi_14":43.76,"sma_20":69186.5,"sma_60":79787.0,"sma_120":70739.88},{"date":"2026-08-07","open":66085,"high":66830,"low":64250,"close":65220,"volume":26062,"rsi_14":46.47,"sma_20":68643.25,"sma_60":79541.58,"sma_120":70825.04},{"date":"2026-08-10","open":65530,"high":66665,"low":65125,"close":65590,"volume":24071,"rsi_14":44.28,"sma_20":67968.8,"sma_60":79198.9,"sma_120":70874.14},{"date":"2026-08-11","open":65320,"high":66710,"low":64680,"close":66350,"volume":34589,"rsi_14":44.27,"sma_20":67739.65,"sma_60":78921.63,"sma_120":70963.64},{"date":"2026-08-12","open":67210,"high":69440,"low":66705,"close":68490,"volume":267145,"rsi_14":43.7,"sma_20":67587.3,"sma_60":78757.8,"sma_120":71056.81},{"date":"2026-08-13","open":70540,"high":71785,"low":70300,"close":70870,"volume":36819,"rsi_14":51.18,"sma_20":67320.15,"sma_60":78631.63,"sma_120":71169.43},{"date":"2026-08-14","open":73135,"high":73135,"low":71420,"close":72585,"volume":644816,"rsi_14":52.69,"sma_20":67398.0,"sma_60":78574.67,"sma_120":71283.14},{"date":"2026-08-18","open":73930,"high":75090,"low":70770,"close":71550,"volume":588263,"rsi_14":62.7,"sma_20":67564.95,"sma_60":78516.6,"sma_120":71374.48},{"date":"2026-08-19","open":67765,"high":68955,"low":66750,"close":67260,"volume":579977,"rsi_14":61.1,"sma_20":67411.05,"sma_60":78288.38,"sma_120":71428.27},{"date":"2026-08-20","open":69295,"high":71990,"low":68645,"close":71595,"volume":602051,"rsi_14":67.4,"sma_20":67435.4,"sma_60":78123.77,"sma_120":71507.35},{"date":"2026-08-21","open":70745,"high":72490,"low":70170,"close":71870,"volume":656900,"rsi_14":55.32,"sma_20":67345.65,"sma_60":77921.1,"sma_120":71577.6},{"date":"2026-08-24","open":71700,"high":71710,"low":69450,"close":69900,"volume":18911,"rsi_14":58.67,"sma_20":67344.2,"sma_60":77652.47,"sma_120":71612.14},{"date":"2026-08-25","open":68500,"high":70355,"low":66900,"close":70350,"volume":40454,"rsi_14":57.65,"sma_20":67342.8,"sma_60":77404.25,"sma_120":71653.89},{"date":"2026-08-26","open":70350,"high":71705,"low":69940,"close":71040,"volume":22276,"rsi_14":54.52,"sma_20":67754.75,"sma_60":77121.57,"sma_120":71744.26},{"date":"2026-08-27","open":73000,"high":73000,"low":71295,"close":71885,"volume":50520,"rsi_14":65.28,"sma_20":68378.5,"sma_60":76801.28,"sma_120":71903.77},{"date":"2026-08-28","open":71300,"high":71900,"low":70725,"close":70835,"volume":26216,"rsi_14":62.59,"sma_20":69010.0,"sma_60":76457.33,"sma_120":72009.12},{"date":"2026-08-31","open":69140,"high":70940,"low":68355,"close":70940,"volume":14813,"rsi_14":62.14,"sma_20":69112.75,"sma_60":76134.03,"sma_120":72117.58},{"date":"2026-09-01","open":70965,"high":71460,"low":70200,"close":71225,"volume":203719,"rsi_14":61.3,"sma_20":69408.5,"sma_60":75901.07,"sma_120":72259.62},{"date":"2026-09-02","open":69265,"high":69870,"low":68390,"close":68425,"volume":162815,"rsi_14":49.85,"sma_20":69509.75,"sma_60":75749.97,"sma_120":72351.76},{"date":"2026-09-03","open":69085,"high":69600,"low":67050,"close":68420,"volume":91162,"rsi_14":43.83,"sma_20":69487.5,"sma_60":75483.98,"sma_120":72436.78},{"date":"2026-09-04","open":69120,"high":70295,"low":69075,"close":69670,"volume":62410,"rsi_14":42.48,"sma_20":69703.5,"sma_60":75304.02,"sma_120":72536.82},{"date":"2026-09-07","open":71770,"high":72750,"low":71560,"close":72750,"volume":102423,"rsi_14":52.8,"sma_20":70080.0,"sma_60":75171.55,"sma_120":72667.67},{"date":"2026-09-08","open":73225,"high":74650,"low":72495,"close":72495,"volume":82902,"rsi_14":65.05,"sma_20":70425.25,"sma_60":74981.05,"sma_120":72791.91},{"date":"2026-09-09","open":72415,"high":74100,"low":72415,"close":73450,"volume":62242,"rsi_14":56.62,"sma_20":70780.25,"sma_60":74724.3,"sma_120":72916.91},{"date":"2026-09-10","open":73470,"high":73690,"low":71955,"close":73380,"volume":13005,"rsi_14":55.47,"sma_20":71024.75,"sma_60":74438.33,"sma_120":73018.28},{"date":"2026-09-11","open":71325,"high":72435,"low":70940,"close":72090,"volume":14384,"rsi_14":58.34,"sma_20":71085.75,"sma_60":74104.73,"sma_120":73120.55},{"date":"2026-09-14","open":69980,"high":70650,"low":69360,"close":69370,"volume":107702,"rsi_14":46.82,"sma_20":70925.0,"sma_60":73686.25,"sma_120":73198.37},{"date":"2026-09-15","open":69375,"high":69950,"low":68675,"close":69400,"volume":29385,"rsi_14":44.44,"sma_20":70817.5,"sma_60":73272.68,"sma_120":73308.33},{"date":"2026-09-16","open":68760,"high":69960,"low":68760,"close":69960,"volume":93240,"rsi_14":43.34,"sma_20":70952.5,"sma_60":72860.12,"sma_120":73410.17},{"date":"2026-09-17","open":70365,"high":70875,"low":69740,"close":69920,"volume":9813,"rsi_14":46.6,"sma_20":70868.75,"sma_60":72608.38,"sma_120":73504.54},{"date":"2026-09-18","open":71530,"high":71990,"low":71095,"close":71800,"volume":154888,"rsi_14":52.83,"sma_20":70865.25,"sma_60":72334.55,"sma_120":73628.46},{"date":"2026-09-21","open":72110,"high":73235,"low":72100,"close":72930,"volume":62774,"rsi_14":55.31,"sma_20":71016.75,"sma_60":71997.63,"sma_120":73766.27},{"date":"2026-09-22","open":74350,"high":74770,"low":72805,"close":73080,"volume":144410,"rsi_14":67.35,"sma_20":71153.25,"sma_60":71749.2,"sma_120":73918.62},{"date":"2026-09-23","open":74270,"high":74450,"low":73125,"close":73710,"volume":247922,"rsi_14":68.84,"sma_20":71286.75,"sma_60":71516.6,"sma_120":74094.59},{"date":"2026-09-28","open":73680,"high":73695,"low":71875,"close":71970,"volume":49331,"rsi_14":57.91,"sma_20":71291.0,"sma_60":71238.77,"sma_120":74218.23},{"date":"2026-09-29","open":71370,"high":72320,"low":71170,"close":71975,"volume":29664,"rsi_14":46.62,"sma_20":71348.0,"sma_60":70992.07,"sma_120":74364.56},{"date":"2026-09-30","open":72335,"high":72905,"low":71470,"close":71950,"volume":42709,"rsi_14":47.57,"sma_20":71398.5,"sma_60":70853.6,"sma_120":74497.1},{"date":"2026-10-01","open":71245,"high":72905,"low":70900,"close":72905,"volume":23111,"rsi_14":47.57,"sma_20":71482.5,"sma_60":70663.03,"sma_120":74629.93},{"date":"2026-10-02","open":72505,"high":73420,"low":72505,"close":73395,"volume":49259,"rsi_14":50.06,"sma_20":71731.0,"sma_60":70488.45,"sma_120":74762.39},{"date":"2026-10-06","open":73585,"high":73755,"low":72315,"close":72680,"volume":40788,"rsi_14":52.66,"sma_20":71944.0,"sma_60":70365.3,"sma_120":74855.14},{"date":"2026-10-07","open":72125,"high":73090,"low":71280,"close":71380,"volume":135616,"rsi_14":60.41,"sma_20":72029.5,"sma_60":70290.75,"sma_120":74947.52},{"date":"2026-10-08","open":71380,"high":71380,"low":69640,"close":69690,"volume":140721,"rsi_14":51.28,"sma_20":71876.5,"sma_60":70185.45,"sma_120":75018.02},{"date":"2026-10-12","open":68570,"high":69175,"low":66900,"close":67120,"volume":53470,"rsi_14":39.34,"sma_20":71607.75,"sma_60":70000.6,"sma_120":75070.64},{"date":"2026-10-13","open":65065,"high":65065,"low":62100,"close":63330,"volume":101648,"rsi_14":30.7,"sma_20":71101.75,"sma_60":69873.88,"sma_120":75077.81},{"date":"2026-10-14","open":63375,"high":64930,"low":62385,"close":63255,"volume":72630,"rsi_14":22.01,"sma_20":70595.5,"sma_60":69735.85,"sma_120":75073.64},{"date":"2026-10-15","open":59845,"high":60495,"low":57330,"close":58345,"volume":248640,"rsi_14":11.71,"sma_20":69908.25,"sma_60":69438.05,"sma_120":75018.56},{"date":"2026-10-16","open":59220,"high":60960,"low":58635,"close":59420,"volume":46608,"rsi_14":15.8,"sma_20":69410.75,"sma_60":69244.58,"sma_120":74973.18},{"date":"2026-10-19","open":57435,"high":60860,"low":57435,"close":60860,"volume":153384,"rsi_14":19.08,"sma_20":68983.75,"sma_60":69122.07,"sma_120":74937.73},{"date":"2026-10-20","open":60345,"high":60345,"low":57750,"close":58570,"volume":100678,"rsi_14":18.59,"sma_20":68414.25,"sma_60":68925.93,"sma_120":74869.1},{"date":"2026-10-21","open":59195,"high":61000,"low":59060,"close":59990,"volume":56693,"rsi_14":23.65,"sma_20":67917.75,"sma_60":68740.63,"sma_120":74809.35},{"date":"2026-10-22","open":59735,"high":60235,"low":57605,"close":58355,"volume":42596,"rsi_14":22.09,"sma_20":67245.5,"sma_60":68485.47,"sma_120":74730.43},{"date":"2026-10-23","open":55424,"high":58200,"low":54343,"close":58200,"volume":46049}],"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 코스피","phase":"above-fold","symbol_resolved":true}