{"status":"ok","report":{"price_analysis":{"current":30190.0,"change_1d":0.0,"change_7d":-4.2,"change_30d":-20.8,"high_30d":39410.0,"low_30d":28850.0,"position_in_range":13.0,"support":29906.0,"resistance":38354.0},"summary":"TIGER 코스피대형주(277640)은(는) 코스피 대형주 지수를 추종하는 ETF입니다, 순자산 830억. 편입종목 비중·보수율·기초지수 중심으로 분석합니다.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","technical":{"analysis":"RSI(14) 19.6로 과매도 구간입니다. 반등 가능성이 있습니다. MACD(-1927.88)가 시그널선(-1390.09)을 하회합니다(데드크로스). 현재가가 SMA20(34746)과 SMA60(35786) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 27854~41639 (현재 위치 17%).","trend":"하락","grade":"D","comment":"하락 추세, RSI 20","rsi_14":19.60561243837695,"macd":-1927.8800679909327,"macd_signal":-1390.086974095059,"sma_20":34746.5,"sma_60":35785.85,"bb_upper":41638.828416435186,"bb_lower":27854.17158356481,"atr_14":1506.4285714285713},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 1368.00, 기관 순매수 -1.08만. 30일 누적: 외국인 612.00, 기관 -1.59만.","foreign_trend":"매수","institution_trend":"매도","comment":"외국인 매수, 기관 매도","foreign_flow":1368.0,"institutional_flow":-10849.0,"data":[{"date":"2026-10-23","foreign_net":972.0,"institution_net":-3175.0,"retail_net":2203.0},{"date":"2026-10-22","foreign_net":105.0,"institution_net":-3221.0,"retail_net":3116.0},{"date":"2026-10-21","foreign_net":378.0,"institution_net":902.0,"retail_net":-1280.0},{"date":"2026-10-20","foreign_net":-1057.0,"institution_net":-1120.0,"retail_net":2177.0},{"date":"2026-10-19","foreign_net":970.0,"institution_net":-4235.0,"retail_net":3265.0},{"date":"2026-10-16","foreign_net":-48.0,"institution_net":-102.0,"retail_net":150.0},{"date":"2026-10-15","foreign_net":-1594.0,"institution_net":-10028.0,"retail_net":11622.0},{"date":"2026-10-14","foreign_net":1298.0,"institution_net":-1845.0,"retail_net":547.0},{"date":"2026-10-13","foreign_net":-597.0,"institution_net":-2882.0,"retail_net":3479.0},{"date":"2026-10-12","foreign_net":636.0,"institution_net":-7114.0,"retail_net":6478.0},{"date":"2026-10-08","foreign_net":-71.0,"institution_net":-9106.0,"retail_net":9177.0},{"date":"2026-10-07","foreign_net":-353.0,"institution_net":-1043.0,"retail_net":1396.0},{"date":"2026-10-06","foreign_net":-190.0,"institution_net":7775.0,"retail_net":-7585.0},{"date":"2026-10-02","foreign_net":130.0,"institution_net":1636.0,"retail_net":-1766.0},{"date":"2026-10-01","foreign_net":-1378.0,"institution_net":1886.0,"retail_net":-508.0},{"date":"2026-09-30","foreign_net":1242.0,"institution_net":1309.0,"retail_net":-2551.0},{"date":"2026-09-29","foreign_net":866.0,"institution_net":-2006.0,"retail_net":1140.0},{"date":"2026-09-28","foreign_net":-33.0,"institution_net":-1486.0,"retail_net":1519.0},{"date":"2026-09-23","foreign_net":-386.0,"institution_net":1479.0,"retail_net":-1093.0},{"date":"2026-09-22","foreign_net":-105.0,"institution_net":-2504.0,"retail_net":2609.0},{"date":"2026-09-21","foreign_net":-821.0,"institution_net":7277.0,"retail_net":-6456.0},{"date":"2026-09-18","foreign_net":656.0,"institution_net":6370.0,"retail_net":-7026.0},{"date":"2026-09-17","foreign_net":370.0,"institution_net":2143.0,"retail_net":-2513.0},{"date":"2026-09-16","foreign_net":48.0,"institution_net":-373.0,"retail_net":325.0},{"date":"2026-09-15","foreign_net":237.0,"institution_net":628.0,"retail_net":-865.0},{"date":"2026-09-14","foreign_net":-1169.0,"institution_net":-1018.0,"retail_net":2187.0},{"date":"2026-09-11","foreign_net":259.0,"institution_net":-4114.0,"retail_net":3855.0},{"date":"2026-09-10","foreign_net":38.0,"institution_net":908.0,"retail_net":-946.0},{"date":"2026-09-09","foreign_net":-96.0,"institution_net":3266.0,"retail_net":-3170.0},{"date":"2026-09-08","foreign_net":305.0,"institution_net":3917.0,"retail_net":-4222.0}],"periods":{"d1":{"foreign_net":972.0,"institution_net":-3175.0,"retail_net":2203.0},"d3":{"foreign_net":1455.0,"institution_net":-5494.0,"retail_net":4039.0},"d7":{"foreign_net":-274.0,"institution_net":-20979.0,"retail_net":21253.0},"d14":{"foreign_net":579.0,"institution_net":-33558.0,"retail_net":32979.0},"d30":{"foreign_net":612.0,"institution_net":-15876.0,"retail_net":15264.0}}},"backtest":{"analysis":null,"best_strategy":null,"comment":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"grades":{"momentum":{"grade":"D","percentile":25,"summary":"RSI 20","metrics":[{"name":"RSI (14)","value":19.6,"unit":"","percentile":20,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-20.8,"unit":"%","percentile":25,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"}},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["MACD 데드크로스(시그널선 하회)"],"catalysts":["RSI 20 (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 20 (30 이하 과매도 구간)"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"dividend":{"dividend_yield":0.6725,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"D","safety":null,"growth":null,"consistency":null,"yield":{"grade":"D","value_pct":0.67,"summary":"배당수익률 0.67%","metrics":[{"name":"배당수익률","value":0.67,"unit":"%","percentile":null,"direction":"higher_better"}]}}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based_etf","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-23T22:54:21.558052+00:00","sections":{"technical":{"status":"available","as_of":"2026-10-23"},"prices":{"status":"available","as_of":"2026-10-23"},"fundamental":{"status":"available"},"supply_demand":{"status":"available","as_of":"2026-10-23"},"etf_profile":{"status":"available","as_of":"2026-07-04"},"portfolio":{"status":"available"},"chart_data":{"status":"available","as_of":"2026-10-23"},"price_history":{"status":"available","as_of":"2026-10-23"}}},"is_etf":true,"etf":{"base_index":"코스피 대형주 지수","issuer":"미래에셋자산운용","category":"","expense_ratio":0.29,"aum":83000000000.0,"aum_display":"830억","dividend_yield":null,"tracking_error":0.37,"holdings":[{"ticker":"005930","name":"삼성전자","weight":30.22},{"ticker":"000660","name":"SK하이닉스","weight":28.86},{"ticker":"402340","name":"SK스퀘어","weight":3.47},{"ticker":"009150","name":"삼성전기","weight":2.48},{"ticker":"005380","name":"현대차","weight":1.69},{"ticker":"373220","name":"LG에너지솔루션","weight":1.42},{"ticker":"032830","name":"삼성생명","weight":1.28},{"ticker":"028260","name":"삼성물산","weight":1.18},{"ticker":"207940","name":"삼성바이오로직스","weight":1.08},{"ticker":"105560","name":"KB금융","weight":1.01}],"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":30190.0,"change_pct":0.0,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2017-08-31","close":9827.0},{"date":"2017-09-01","close":9785.0},{"date":"2017-09-04","close":9729.0},{"date":"2017-09-05","close":9690.0},{"date":"2017-09-06","close":9668.0},{"date":"2017-09-07","close":9750.0},{"date":"2017-09-08","close":9770.0},{"date":"2017-09-11","close":9859.0},{"date":"2017-09-12","close":9882.0},{"date":"2017-09-13","close":9882.0},{"date":"2017-09-14","close":9921.0},{"date":"2017-09-15","close":9952.0},{"date":"2017-09-18","close":10109.0},{"date":"2017-09-19","close":10109.0},{"date":"2017-09-20","close":10109.0},{"date":"2017-09-21","close":10104.0},{"date":"2017-09-22","close":10068.0},{"date":"2017-09-25","close":10068.0},{"date":"2017-09-26","close":10016.0},{"date":"2017-09-27","close":9989.0},{"date":"2017-09-28","close":9989.0},{"date":"2017-09-29","close":10082.0},{"date":"2017-10-10","close":10238.0},{"date":"2017-10-11","close":10377.0},{"date":"2017-10-12","close":10406.0},{"date":"2017-10-13","close":10409.0},{"date":"2017-10-16","close":10476.0},{"date":"2017-10-17","close":10476.0},{"date":"2017-10-18","close":10491.0},{"date":"2017-10-19","close":10491.0},{"date":"2017-10-20","close":10487.0},{"date":"2017-10-23","close":10485.0},{"date":"2017-10-24","close":10527.0},{"date":"2017-10-25","close":10527.0},{"date":"2017-10-26","close":10472.0},{"date":"2017-10-27","close":10472.0},{"date":"2017-10-30","close":10509.0},{"date":"2017-10-31","close":10662.0},{"date":"2017-11-01","close":10746.0},{"date":"2017-11-02","close":10750.0},{"date":"2017-11-03","close":10771.0},{"date":"2017-11-06","close":10759.0},{"date":"2017-11-07","close":10726.0},{"date":"2017-11-08","close":10733.0},{"date":"2017-11-09","close":10652.0},{"date":"2017-11-10","close":10704.0},{"date":"2017-11-13","close":10695.0},{"date":"2017-11-14","close":10597.0},{"date":"2017-11-15","close":10522.0},{"date":"2017-11-16","close":10585.0},{"date":"2017-11-17","close":10670.0},{"date":"2017-11-20","close":10600.0},{"date":"2017-11-21","close":10593.0},{"date":"2017-11-22","close":10670.0},{"date":"2017-11-23","close":10657.0},{"date":"2017-11-24","close":10614.0},{"date":"2017-11-27","close":10496.0},{"date":"2017-11-28","close":10514.0},{"date":"2017-11-29","close":10514.0},{"date":"2017-11-30","close":10353.0},{"date":"2017-12-01","close":10325.0},{"date":"2017-12-04","close":10325.0},{"date":"2017-12-05","close":10481.0},{"date":"2017-12-06","close":10320.0},{"date":"2017-12-07","close":10264.0},{"date":"2017-12-08","close":10345.0},{"date":"2017-12-11","close":10341.0},{"date":"2017-12-12","close":10293.0},{"date":"2017-12-13","close":10256.0},{"date":"2017-12-14","close":10509.0},{"date":"2017-12-15","close":10382.0},{"date":"2017-12-18","close":10377.0},{"date":"2017-12-19","close":10377.0},{"date":"2017-12-20","close":10377.0},{"date":"2017-12-21","close":10200.0},{"date":"2017-12-22","close":10200.0},{"date":"2017-12-26","close":10182.0},{"date":"2017-12-27","close":10272.0},{"date":"2017-12-28","close":10467.0},{"date":"2018-01-02","close":10513.7002},{"date":"2018-01-03","close":10535.1299},{"date":"2018-01-04","close":10492.2705},{"date":"2018-01-05","close":10552.2744},{"date":"2018-01-08","close":10672.2861},{"date":"2018-01-09","close":10668.0},{"date":"2018-01-10","close":10642.2812},{"date":"2018-01-11","close":10595.1357},{"date":"2018-01-12","close":10552.2744},{"date":"2018-01-15","close":10620.8535},{"date":"2018-01-16","close":10672.2861},{"date":"2018-01-17","close":10625.1387},{"date":"2018-01-18","close":10637.9951},{"date":"2018-01-19","close":10672.2861},{"date":"2018-01-22","close":10569.4199},{"date":"2018-01-23","close":10642.2812},{"date":"2018-01-24","close":10723.7178},{"date":"2018-01-25","close":10762.29},{"date":"2018-01-26","close":10818.0117},{"date":"2018-01-29","close":10929.4482},{"date":"2018-01-30","close":10822.2979},{"date":"2018-01-31","close":10818.0117},{"date":"2018-02-01","close":10835.1553},{"date":"2018-02-02","close":10633.71},{"date":"2018-02-05","close":10403.0},{"date":"2018-02-06","close":10346.5459},{"date":"2018-02-07","close":10123.6689},{"date":"2018-02-08","close":10145.0986},{"date":"2018-02-09","close":9965.0869},{"date":"2018-02-12","close":10050.8096},{"date":"2018-02-13","close":10097.9541},{"date":"2018-02-14","close":10217.9639},{"date":"2018-02-19","close":10265.1074},{"date":"2018-02-20","close":10217.9639},{"date":"2018-02-21","close":10217.9639},{"date":"2018-02-22","close":10187.957},{"date":"2018-02-23","close":10265.1074},{"date":"2018-02-26","close":10312.2549},{"date":"2018-02-27","close":10372.2617},{"date":"2018-02-28","close":10209.3916},{"date":"2018-03-02","close":10016.0},{"date":"2018-03-05","close":9956.0},{"date":"2018-03-06","close":10119.3809},{"date":"2018-03-07","close":10166.5303},{"date":"2018-03-08","close":10239.3945},{"date":"2018-03-09","close":10380.833},{"date":"2018-03-12","close":10457.9814},{"date":"2018-03-13","close":10500.8418},{"date":"2018-03-14","close":10457.9814},{"date":"2018-03-15","close":10483.6982},{"date":"2018-03-16","close":10449.4121},{"date":"2018-03-19","close":10380.833},{"date":"2018-03-20","close":10440.8379},{"date":"2018-03-21","close":10479.4131},{"date":"2018-03-22","close":10543.7021},{"date":"2018-03-23","close":10183.6738},{"date":"2018-03-26","close":10200.8184},{"date":"2018-03-27","close":10329.4014},{"date":"2018-03-28","close":10187.957},{"date":"2018-03-29","close":10235.1064},{"date":"2018-03-30","close":10342.2588},{"date":"2018-04-02","close":10299.3984},{"date":"2018-04-03","close":10217.9639},{"date":"2018-04-04","close":10222.25},{"date":"2018-04-05","close":10235.1064},{"date":"2018-04-06","close":10239.3945},{"date":"2018-04-09","close":10260.8232},{"date":"2018-04-10","close":10320.8262},{"date":"2018-04-11","close":10346.5459},{"date":"2018-04-12","close":10320.8262},{"date":"2018-04-13","close":10320.8262},{"date":"2018-04-16","close":10272.0},{"date":"2018-04-17","close":10299.3984},{"date":"2018-04-18","close":10385.1191},{"date":"2018-04-19","close":10415.1211},{"date":"2018-04-20","close":10397.9785},{"date":"2018-04-23","close":10380.833},{"date":"2018-04-24","close":10350.832},{"date":"2018-04-25","close":10217.9639},{"date":"2018-04-26","close":10363.6895},{"date":"2018-04-27","close":10455.0547},{"date":"2018-04-30","close":10555.127},{"date":"2018-05-02","close":10476.8105},{"date":"2018-05-03","close":10411.5498},{"date":"2018-05-04","close":10285.375},{"date":"2018-05-08","close":10224.4619},{"date":"2018-05-09","close":10211.4111},{"date":"2018-05-10","close":10263.6211},{"date":"2018-05-11","close":10337.583},{"date":"2018-05-14","close":10315.8291},{"date":"2018-05-15","close":10163.5508},{"date":"2018-05-16","close":10198.3564},{"date":"2018-05-17","close":10185.3047},{"date":"2018-05-18","close":10136.0},{"date":"2018-05-21","close":10224.4619},{"date":"2018-05-23","close":10281.0264},{"date":"2018-05-24","close":10250.5693},{"date":"2018-05-25","close":10276.6738},{"date":"2018-05-28","close":10294.0762},{"date":"2018-05-29","close":10254.9199},{"date":"2018-05-30","close":9993.8682},{"date":"2018-05-31","close":10059.1309},{"date":"2018-06-01","close":10098.2881},{"date":"2018-06-04","close":10172.251},{"date":"2018-06-05","close":10185.3047},{"date":"2018-06-07","close":10276.6738},{"date":"2018-06-08","close":10180.9551},{"date":"2018-06-11","close":10202.71},{"date":"2018-06-12","close":10263.6211},{"date":"2018-06-14","close":10102.6406},{"date":"2018-06-15","close":10002.5693},{"date":"2018-06-18","close":9924.2549},{"date":"2018-06-19","close":9758.9238},{"date":"2018-06-20","close":9872.0439},{"date":"2018-06-21","close":9758.9238},{"date":"2018-06-22","close":9776.3252},{"date":"2018-06-25","close":9811.1328},{"date":"2018-06-26","close":9811.1328},{"date":"2018-06-27","close":9802.4326},{"date":"2018-06-28","close":9706.7109},{"date":"2018-06-29","close":9754.5732},{"date":"2018-07-02","close":9593.5918},{"date":"2018-07-03","close":9554.4326},{"date":"2018-07-04","close":9515.2773},{"date":"2018-07-05","close":9484.8213},{"date":"2018-07-06","close":9515.2773},{"date":"2018-07-09","close":9593.5918},{"date":"2018-07-10","close":9667.5566},{"date":"2018-07-11","close":9584.8877},{"date":"2018-07-12","close":9540.0},{"date":"2018-07-13","close":9663.207},{"date":"2018-07-16","close":9663.207},{"date":"2018-07-17","close":9654.5039},{"date":"2018-07-18","close":9650.1523},{"date":"2018-07-19","close":9637.1016},{"date":"2018-07-20","close":9589.0},{"date":"2018-07-23","close":9597.9434},{"date":"2018-07-24","close":9553.0},{"date":"2018-07-25","close":9589.2412},{"date":"2018-07-26","close":9610.9941},{"date":"2018-07-27","close":9658.8555},{"date":"2018-07-30","close":9641.4492},{"date":"2018-07-31","close":9658.8555},{"date":"2018-08-01","close":9684.96},{"date":"2018-08-02","close":9545.7295},{"date":"2018-08-03","close":9554.4326},{"date":"2018-08-06","close":9589.2412},{"date":"2018-08-07","close":9676.2568},{"date":"2018-08-08","close":9676.2568},{"date":"2018-08-09","close":9658.8555},{"date":"2018-08-10","close":9584.8877},{"date":"2018-08-13","close":9436.9629},{"date":"2018-08-14","close":9476.1201},{"date":"2018-08-16","close":9397.8027},{"date":"2018-08-17","close":9355.0},{"date":"2018-08-20","close":9355.0},{"date":"2018-08-21","close":9506.5742},{"date":"2018-08-22","close":9506.5742},{"date":"2018-08-23","close":9537.0312},{"date":"2018-08-24","close":9567.4863},{"date":"2018-08-27","close":9637.1016},{"date":"2018-08-28","close":9667.5566},{"date":"2018-08-29","close":9667.5566},{"date":"2018-08-30","close":9620.0},{"date":"2018-08-31","close":9750.2217},{"date":"2018-09-03","close":9684.96},{"date":"2018-09-04","close":9684.96},{"date":"2018-09-05","close":9593.5918},{"date":"2018-09-06","close":9528.3301},{"date":"2018-09-07","close":9489.1738},{"date":"2018-09-10","close":9515.2773},{"date":"2018-09-11","close":9489.1738},{"date":"2018-09-12","close":9454.3633},{"date":"2018-09-13","close":9515.2773},{"date":"2018-09-14","close":9610.9941},{"date":"2018-09-17","close":9610.9941},{"date":"2018-09-18","close":9615.3457},{"date":"2018-09-19","close":9624.0459},{"date":"2018-09-20","close":9763.2754},{"date":"2018-09-21","close":9767.623},{"date":"2018-09-27","close":9837.2383},{"date":"2018-09-28","close":9819.834},{"date":"2018-10-01","close":9819.834},{"date":"2018-10-02","close":9758.9238},{"date":"2018-10-04","close":9519.6279},{"date":"2018-10-05","close":9519.6279},{"date":"2018-10-08","close":9537.0312},{"date":"2018-10-10","close":9406.5068},{"date":"2018-10-11","close":9032.332},{"date":"2018-10-12","close":9101.9482},{"date":"2018-10-15","close":9054.0879},{"date":"2018-10-16","close":9032.332},{"date":"2018-10-17","close":9132.4053},{"date":"2018-10-18","close":9067.1416},{"date":"2018-10-19","close":9106.2959},{"date":"2018-10-22","close":9093.2451},{"date":"2018-10-23","close":8888.7588},{"date":"2018-10-24","close":8893.1045},{"date":"2018-10-25","close":8706.0205},{"date":"2018-10-26","close":8579.8467},{"date":"2018-10-29","close":8518.9355},{"date":"2018-10-30","close":8632.6357},{"date":"2018-10-31","close":8637.0117},{"date":"2018-11-01","close":8637.0117},{"date":"2018-11-02","close":8890.6523},{"date":"2018-11-05","close":8733.2188},{"date":"2018-11-06","close":8803.1904},{"date":"2018-11-07","close":8860.041},{"date":"2018-11-08","close":8960.624},{"date":"2018-11-09","close":8838.1768},{"date":"2018-11-12","close":8816.3115},{"date":"2018-11-13","close":8768.2051},{"date":"2018-11-14","close":8759.459},{"date":"2018-11-15","close":8825.0557},{"date":"2018-11-16","close":8860.041},{"date":"2018-11-19","close":8890.6523},{"date":"2018-11-20","close":8790.0713},{"date":"2018-11-21","close":8741.9668},{"date":"2018-11-22","close":8711.3525},{"date":"2018-11-23","close":8628.2637},{"date":"2018-11-26","close":8759.459},{"date":"2018-11-27","close":8803.1904},{"date":"2018-11-28","close":8903.7754},{"date":"2018-11-29","close":8991.2383},{"date":"2018-11-30","close":8846.9238},{"date":"2018-12-03","close":8999.9814},{"date":"2018-12-04","close":8908.1465},{"date":"2018-12-05","close":8825.0557},{"date":"2018-12-06","close":8685.1152},{"date":"2018-12-07","close":8750.7139},{"date":"2018-12-10","close":8658.8779},{"date":"2018-12-11","close":8676.3672},{"date":"2018-12-12","close":8781.3252},{"date":"2018-12-13","close":8833.8027},{"date":"2018-12-14","close":8671.9951},{"date":"2018-12-17","close":8728.8467},{"date":"2018-12-18","close":8689.4893},{"date":"2018-12-19","close":8755.0869},{"date":"2018-12-20","close":8628.2637},{"date":"2018-12-21","close":8658.8779},{"date":"2018-12-24","close":8658.8779},{"date":"2018-12-26","close":8571.4131},{"date":"2018-12-27","close":8667.6221},{"date":"2018-12-28","close":8728.8467},{"date":"2019-01-02","close":8588.9053},{"date":"2019-01-03","close":8523.3076},{"date":"2019-01-04","close":8518.9346},{"date":"2019-01-07","close":8706.9805},{"date":"2019-01-08","close":8640.0},{"date":"2019-01-09","close":8825.0557},{"date":"2019-01-10","close":8825.0557},{"date":"2019-01-11","close":8851.2939},{"date":"2019-01-14","close":8820.6836},{"date":"2019-01-15","close":8947.5049},{"date":"2019-01-16","close":8973.7432},{"date":"2019-01-17","close":9021.8506},{"date":"2019-01-18","close":9061.21},{"date":"2019-01-21","close":9069.9551},{"date":"2019-01-22","close":9043.7139},{"date":"2019-01-23","close":9069.9551},{"date":"2019-01-24","close":9174.9111},{"date":"2019-01-25","close":9336.7188},{"date":"2019-01-28","close":9332.3457},{"date":"2019-01-29","close":9362.957},{"date":"2019-01-30","close":9454.7939},{"date":"2019-01-31","close":9476.6572},{"date":"2019-02-01","close":9450.4209},{"date":"2019-02-07","close":9481.0312},{"date":"2019-02-08","close":9306.1045},{"date":"2019-02-11","close":9292.9844},{"date":"2019-02-12","close":9393.5693},{"date":"2019-02-13","close":9411.0615},{"date":"2019-02-14","close":9507.2715},{"date":"2019-02-15","close":9389.1943},{"date":"2019-02-18","close":9419.8066},{"date":"2019-02-19","close":9419.8066},{"date":"2019-02-20","close":9516.0176},{"date":"2019-02-21","close":9537.8857},{"date":"2019-02-22","close":9542.2568},{"date":"2019-02-25","close":9542.2568},{"date":"2019-02-26","close":9494.1523},{"date":"2019-02-27","close":9537.8857},{"date":"2019-02-28","close":9419.8066},{"date":"2019-03-04","close":9380.4492},{"date":"2019-03-05","close":9306.1045},{"date":"2019-03-06","close":9288.6133},{"date":"2019-03-07","close":9262.373},{"date":"2019-03-08","close":9135.5498},{"date":"2019-03-11","close":9122.4316},{"date":"2019-03-12","close":9183.6562},{"date":"2019-03-13","close":9131.1777},{"date":"2019-03-14","close":9148.6738},{"date":"2019-03-15","close":9275.4932},{"date":"2019-03-18","close":9253.6299},{"date":"2019-03-19","close":9271.1172},{"date":"2019-03-20","close":9244.8809},{"date":"2019-03-21","close":9354.209},{"date":"2019-03-22","close":9367.3291},{"date":"2019-03-25","close":9161.79},{"date":"2019-03-26","close":9196.7773},{"date":"2019-03-27","close":9179.2842},{"date":"2019-03-28","close":9135.5498},{"date":"2019-03-29","close":9183.6562},{"date":"2019-04-01","close":9301.7305},{"date":"2019-04-02","close":9336.7188},{"date":"2019-04-03","close":9459.165},{"date":"2019-04-04","close":9485.4043},{"date":"2019-04-05","close":9489.7793},{"date":"2019-04-08","close":9476.6572},{"date":"2019-04-09","close":9520.3906},{"date":"2019-04-10","close":9520.3906},{"date":"2019-04-11","close":9507.2715},{"date":"2019-04-12","close":9516.0176},{"date":"2019-04-15","close":9590.3613},{"date":"2019-04-16","close":9620.9736},{"date":"2019-04-17","close":9620.9736},{"date":"2019-04-18","close":9450.4209},{"date":"2019-04-19","close":9489.7793},{"date":"2019-04-22","close":9489.7793},{"date":"2019-04-23","close":9507.2715},{"date":"2019-04-24","close":9411.0615},{"date":"2019-04-25","close":9380.4492},{"date":"2019-04-26","close":9336.7188},{"date":"2019-04-29","close":9483.5068},{"date":"2019-04-30","close":9452.3691},{"date":"2019-05-02","close":9501.2998},{"date":"2019-05-03","close":9403.4404},{"date":"2019-05-07","close":9310.0283},{"date":"2019-05-08","close":9292.2344},{"date":"2019-05-09","close":9029.7949},{"date":"2019-05-10","close":9016.4482},{"date":"2019-05-13","close":8909.6943},{"date":"2019-05-14","close":8918.5889},{"date":"2019-05-15","close":8967.5195},{"date":"2019-05-16","close":8811.834},{"date":"2019-05-17","close":8776.2461},{"date":"2019-05-20","close":8816.2793},{"date":"2019-05-21","close":8869.6602},{"date":"2019-05-22","close":8856.3145},{"date":"2019-05-23","close":8829.6279},{"date":"2019-05-24","close":8745.1104},{"date":"2019-05-27","close":8745.1104},{"date":"2019-05-28","close":8771.8008},{"date":"2019-05-29","close":8673.9395},{"date":"2019-05-30","close":8731.7637},{"date":"2019-05-31","close":8758.4551},{"date":"2019-06-03","close":8905.2461},{"date":"2019-06-04","close":8896.3477},{"date":"2019-06-05","close":8909.6943},{"date":"2019-06-07","close":8887.4541},{"date":"2019-06-10","close":8989.7588},{"date":"2019-06-11","close":9074.2744},{"date":"2019-06-12","close":9038.6904},{"date":"2019-06-13","close":9011.999},{"date":"2019-06-14","close":8958.623},{"date":"2019-06-17","close":8963.0713},{"date":"2019-06-18","close":8994.209},{"date":"2019-06-19","close":9123.2031},{"date":"2019-06-20","close":9123.2031},{"date":"2019-06-21","close":9127.6523},{"date":"2019-06-24","close":9118.7568},{"date":"2019-06-25","close":9105.4141},{"date":"2019-06-26","close":9114.3086},{"date":"2019-06-27","close":9225.5146},{"date":"2019-06-28","close":9221.0645},{"date":"2019-07-01","close":9225.5146},{"date":"2019-07-02","close":9181.0322},{"date":"2019-07-03","close":9052.0332},{"date":"2019-07-04","close":9109.8584},{"date":"2019-07-05","close":9087.6221},{"date":"2019-07-08","close":8931.9336},{"date":"2019-07-09","close":8905.2461},{"date":"2019-07-10","close":8923.0381},{"date":"2019-07-11","close":9034.2402},{"date":"2019-07-12","close":9029.7949},{"date":"2019-07-15","close":9038.6904},{"date":"2019-07-16","close":9078.7227},{"date":"2019-07-17","close":9003.1035},{"date":"2019-07-18","close":8958.623},{"date":"2019-07-19","close":9096.5156},{"date":"2019-07-22","close":9074.2744},{"date":"2019-07-23","close":9132.0996},{"date":"2019-07-24","close":9092.0674},{"date":"2019-07-25","close":9011.999},{"date":"2019-07-26","close":8989.7588},{"date":"2019-07-29","close":8874.1074},{"date":"2019-07-30","close":8914.3008},{"date":"2019-07-31","close":8833.915},{"date":"2019-08-01","close":8807.1162},{"date":"2019-08-02","close":8717.7939},{"date":"2019-08-05","close":8521.2861},{"date":"2019-08-06","close":8391.7695},{"date":"2019-08-07","close":8364.9727},{"date":"2019-08-08","close":8387.3037},{"date":"2019-08-09","close":8467.6934},{"date":"2019-08-12","close":8485.5576},{"date":"2019-08-13","close":8387.3037},{"date":"2019-08-14","close":8440.8984},{"date":"2019-08-16","close":8391.7695},{"date":"2019-08-19","close":8431.9648},{"date":"2019-08-20","close":8498.9551},{"date":"2019-08-21","close":8557.0146},{"date":"2019-08-22","close":8476.6279},{"date":"2019-08-23","close":8454.2969},{"date":"2019-08-26","close":8351.5762},{"date":"2019-08-27","close":8382.8379},{"date":"2019-08-28","close":8445.3643},{"date":"2019-08-29","close":8440.8984},{"date":"2019-08-30","close":8574.8789},{"date":"2019-09-02","close":8574.8789},{"date":"2019-09-03","close":8548.084},{"date":"2019-09-04","close":8583.8105},{"date":"2019-09-05","close":8749.0576},{"date":"2019-09-06","close":8762.4531},{"date":"2019-09-09","close":8833.915},{"date":"2019-09-10","close":8883.0391},{"date":"2019-09-11","close":8954.4971},{"date":"2019-09-16","close":8972.3623},{"date":"2019-09-17","close":8972.3623},{"date":"2019-09-18","close":9021.4883},{"date":"2019-09-19","close":9079.5469},{"date":"2019-09-20","close":9137.6074},{"date":"2019-09-23","close":9137.6074},{"date":"2019-09-24","close":9191.1973},{"date":"2019-09-25","close":9075.0811},{"date":"2019-09-26","close":9092.9453},{"date":"2019-09-27","close":8999.1592},{"date":"2019-09-30","close":9061.6826},{"date":"2019-10-01","close":9088.4805},{"date":"2019-10-02","close":8945.5654},{"date":"2019-10-04","close":8887.5059},{"date":"2019-10-07","close":8878.5732},{"date":"2019-10-08","close":8999.1592},{"date":"2019-10-10","close":8950.0293},{"date":"2019-10-11","close":9021.4883},{"date":"2019-10-14","close":9066.1494},{"date":"2019-10-15","close":9084.0127},{"date":"2019-10-16","close":9115.2764},{"date":"2019-10-17","close":9110.8076},{"date":"2019-10-18","close":9110.8076},{"date":"2019-10-21","close":9061.6826},{"date":"2019-10-22","close":9186.7354},{"date":"2019-10-23","close":9168.8682},{"date":"2019-10-24","close":9186.7354},{"date":"2019-10-25","close":9177.8008},{"date":"2019-10-28","close":9200.1299},{"date":"2019-10-29","close":9200.1299},{"date":"2019-10-30","close":9159.8779},{"date":"2019-10-31","close":9173.2949},{"date":"2019-11-01","close":9253.8027},{"date":"2019-11-04","close":9352.2012},{"date":"2019-11-05","close":9392.4521},{"date":"2019-11-06","close":9446.126},{"date":"2019-11-07","close":9423.7588},{"date":"2019-11-08","close":9419.2861},{"date":"2019-11-11","close":9383.5059},{"date":"2019-11-12","close":9419.2861},{"date":"2019-11-13","close":9343.2539},{"date":"2019-11-14","close":9396.9258},{"date":"2019-11-15","close":9531.1045},{"date":"2019-11-18","close":9526.6309},{"date":"2019-11-19","close":9495.3232},{"date":"2019-11-20","close":9379.0361},{"date":"2019-11-21","close":9222.4932},{"date":"2019-11-22","close":9258.2734},{"date":"2019-11-25","close":9361.1445},{"date":"2019-11-26","close":9343.2539},{"date":"2019-11-27","close":9379.0361},{"date":"2019-11-28","close":9334.3076},{"date":"2019-11-29","close":9186.7139},{"date":"2019-12-02","close":9213.5479},{"date":"2019-12-03","close":9173.2949},{"date":"2019-12-04","close":9097.2607},{"date":"2019-12-05","close":9070.4258},{"date":"2019-12-06","close":9177.7676},{"date":"2019-12-09","close":9222.4932},{"date":"2019-12-10","close":9244.8564},{"date":"2019-12-11","close":9289.5811},{"date":"2019-12-12","close":9441.6514},{"date":"2019-12-13","close":9602.665},{"date":"2019-12-16","close":9593.7207},{"date":"2019-12-17","close":9701.0625},{"date":"2019-12-18","close":9727.8965},{"date":"2019-12-19","close":9732.3691},{"date":"2019-12-20","close":9763.6787},{"date":"2019-12-23","close":9772.623},{"date":"2019-12-24","close":9727.8965},{"date":"2019-12-26","close":9727.8965},{"date":"2019-12-27","close":9897.8564},{"date":"2019-12-30","close":9871.0205},{"date":"2020-01-02","close":9759.2051},{"date":"2020-01-03","close":9759.2051},{"date":"2020-01-06","close":9674.2275},{"date":"2020-01-07","close":9750.2598},{"date":"2020-01-08","close":9732.3691},{"date":"2020-01-09","close":9862.0742},{"date":"2020-01-10","close":9942.582},{"date":"2020-01-13","close":10032.0332},{"date":"2020-01-14","close":10085.7051},{"date":"2020-01-15","close":10036.5078},{"date":"2020-01-16","close":10125.96},{"date":"2020-01-17","close":10148.3223},{"date":"2020-01-20","close":10237.7734},{"date":"2020-01-21","close":10108.0664},{"date":"2020-01-22","close":10237.7734},{"date":"2020-01-23","close":10152.7949},{"date":"2020-01-28","close":9821.8223},{"date":"2020-01-29","close":9871.0205},{"date":"2020-01-30","close":9651.4648},{"date":"2020-01-31","close":9593.2158},{"date":"2020-02-03","close":9526.0059},{"date":"2020-02-04","close":9709.7139},{"date":"2020-02-05","close":9759.0039},{"date":"2020-02-06","close":10059.21},{"date":"2020-02-07","close":9929.2705},{"date":"2020-02-10","close":9951.6738},{"date":"2020-02-11","close":10054.7305},{"date":"2020-02-12","close":10126.4209},{"date":"2020-02-13","close":10099.5381},{"date":"2020-02-14","close":10189.1494},{"date":"2020-02-17","close":10157.7871},{"date":"2020-02-18","close":9996.4814},{"date":"2020-02-19","close":9996.4814},{"date":"2020-02-20","close":9956.1553},{"date":"2020-02-21","close":9812.7725},{"date":"2020-02-24","close":9472.2373},{"date":"2020-02-25","close":9521.5244},{"date":"2020-02-26","close":9405.0273},{"date":"2020-02-27","close":9288.5273},{"date":"2020-02-28","close":8997.2803},{"date":"2020-03-02","close":9042.0869},{"date":"2020-03-03","close":9149.625},{"date":"2020-03-04","close":9306.4502},{"date":"2020-03-05","close":9405.0273},{"date":"2020-03-06","close":9189.9512},{"date":"2020-03-09","close":8822.5312},{"date":"2020-03-10","close":8862.8584},{"date":"2020-03-11","close":8647.7842},{"date":"2020-03-12","close":8266.9248},{"date":"2020-03-13","close":8101.1401},{"date":"2020-03-16","close":7881.5825},{"date":"2020-03-17","close":7545.5273},{"date":"2020-03-18","close":7361.8184},{"date":"2020-03-19","close":6734.5186},{"date":"2020-03-20","close":7204.9932},{"date":"2020-03-23","close":6833.0952},{"date":"2020-03-24","close":7375.2617},{"date":"2020-03-25","close":7706.8345},{"date":"2020-03-26","close":7724.7573},{"date":"2020-03-27","close":7765.0835},{"date":"2020-03-30","close":7563.4517},{"date":"2020-03-31","close":7993.6016},{"date":"2020-04-01","close":7644.1045},{"date":"2020-04-02","close":7818.8525},{"date":"2020-04-03","close":7832.2954},{"date":"2020-04-06","close":8051.8501},{"date":"2020-04-07","close":8154.9038},{"date":"2020-04-08","close":8101.1401},{"date":"2020-04-09","close":8262.4434},{"date":"2020-04-10","close":8387.9023},{"date":"2020-04-13","close":8271.4043},{"date":"2020-04-14","close":8365.499},{"date":"2020-04-16","close":8307.25},{"date":"2020-04-17","close":8647.7842},{"date":"2020-04-20","close":8526.8037},{"date":"2020-04-21","close":8361.0205},{"date":"2020-04-22","close":8508.8818},{"date":"2020-04-23","close":8616.4199},{"date":"2020-04-24","close":8490.959},{"date":"2020-04-27","close":8629.8613},{"date":"2020-04-28","close":8670.9121},{"date":"2020-04-29","close":8743.8936},{"date":"2020-05-04","close":8488.4629},{"date":"2020-05-06","close":8620.7393},{"date":"2020-05-07","close":8620.7393},{"date":"2020-05-08","close":8711.9639},{"date":"2020-05-11","close":8652.6689},{"date":"2020-05-12","close":8588.8115},{"date":"2020-05-13","close":8675.4746},{"date":"2020-05-14","close":8547.7598},{"date":"2020-05-15","close":8588.8115},{"date":"2020-05-18","close":8643.5439},{"date":"2020-05-19","close":8857.9238},{"date":"2020-05-20","close":8894.415},{"date":"2020-05-21","close":8935.4629},{"date":"2020-05-22","close":8803.1885},{"date":"2020-05-25","close":8912.6592},{"date":"2020-05-26","close":9076.8623},{"date":"2020-05-27","close":9076.8623},{"date":"2020-05-28","close":9090.5469},{"date":"2020-05-29","close":9095.1084},{"date":"2020-06-01","close":9263.874},{"date":"2020-06-02","close":9355.0996},{"date":"2020-06-03","close":9633.335},{"date":"2020-06-04","close":9683.5088},{"date":"2020-06-05","close":9834.0273},{"date":"2020-06-08","close":9829.4668},{"date":"2020-06-09","close":9834.0273},{"date":"2020-06-10","close":9875.0801},{"date":"2020-06-11","close":9792.9775},{"date":"2020-06-12","close":9592.2822},{"date":"2020-06-15","close":9154.4023},{"date":"2020-06-16","close":9642.457},{"date":"2020-06-17","close":9656.1416},{"date":"2020-06-18","close":9610.5254},{"date":"2020-06-19","close":9605.0},{"date":"2020-06-22","close":9578.5986},{"date":"2020-06-23","close":9610.5254},{"date":"2020-06-24","close":9756.4883},{"date":"2020-06-25","close":9528.4268},{"date":"2020-06-26","close":9647.0195},{"date":"2020-06-29","close":9478.252},{"date":"2020-06-30","close":9628.7725},{"date":"2020-07-01","close":9601.4043},{"date":"2020-07-02","close":9674.3867},{"date":"2020-07-03","close":9672.0},{"date":"2020-07-06","close":9861.3945},{"date":"2020-07-07","close":9742.8037},{"date":"2020-07-08","close":9706.3125},{"date":"2020-07-09","close":9751.9277},{"date":"2020-07-10","close":9669.8252},{"date":"2020-07-13","close":9824.9053},{"date":"2020-07-14","close":9815.7842},{"date":"2020-07-15","close":9911.5713},{"date":"2020-07-16","close":9806.6611},{"date":"2020-07-17","close":9884.2021},{"date":"2020-07-20","close":9847.7119},{"date":"2020-07-21","close":9979.9883},{"date":"2020-07-22","close":9952.6191},{"date":"2020-07-23","close":9884.2021},{"date":"2020-07-24","close":9811.2197},{"date":"2020-07-27","close":9897.8867},{"date":"2020-07-28","close":10094.0195},{"date":"2020-07-29","close":10135.0713},{"date":"2020-07-30","close":10153.334},{"date":"2020-07-31","close":10080.2861},{"date":"2020-08-03","close":10080.2861},{"date":"2020-08-04","close":10198.9834},{"date":"2020-08-05","close":10349.6426},{"date":"2020-08-06","close":10472.9053},{"date":"2020-08-07","close":10518.5625},{"date":"2020-08-10","close":10696.6064},{"date":"2020-08-11","close":10860.9619},{"date":"2020-08-12","close":10888.3535},{"date":"2020-08-13","close":10956.835},{"date":"2020-08-14","close":10806.1768},{"date":"2020-08-18","close":10582.4746},{"date":"2020-08-19","close":10609.8672},{"date":"2020-08-20","close":10212.6816},{"date":"2020-08-21","close":10363.3369},{"date":"2020-08-24","close":10472.9053},{"date":"2020-08-25","close":10618.998},{"date":"2020-08-26","close":10632.6953},{"date":"2020-08-27","close":10532.2549},{"date":"2020-08-28","close":10564.2119},{"date":"2020-08-31","close":10372.4678},{"date":"2020-09-01","close":10468.3398},{"date":"2020-09-02","close":10472.9053},{"date":"2020-09-03","close":10646.3887},{"date":"2020-09-04","close":10509.4307},{"date":"2020-09-07","close":10536.8193},{"date":"2020-09-08","close":10623.5615},{"date":"2020-09-09","close":10559.6484},{"date":"2020-09-10","close":10660.0859},{"date":"2020-09-11","close":10655.5186},{"date":"2020-09-14","close":10769.6543},{"date":"2020-09-15","close":10874.6582},{"date":"2020-09-16","close":10860.9619},{"date":"2020-09-17","close":10710.3037},{"date":"2020-09-18","close":10724.0},{"date":"2020-09-21","close":10719.4355},{"date":"2020-09-22","close":10395.2959},{"date":"2020-09-23","close":10408.9922},{"date":"2020-09-24","close":10180.7217},{"date":"2020-09-25","close":10226.3789},{"date":"2020-09-28","close":10340.5098},{"date":"2020-09-29","close":10422.6875},{"date":"2020-10-05","close":10536.8193},{"date":"2020-10-06","close":10568.7783},{"date":"2020-10-07","close":10632.6953},{"date":"2020-10-08","close":10650.9541},{"date":"2020-10-12","close":10751.3906},{"date":"2020-10-13","close":10687.4775},{"date":"2020-10-14","close":10655.5186},{"date":"2020-10-15","close":10523.125},{"date":"2020-10-16","close":10472.9053},{"date":"2020-10-19","close":10532.2549},{"date":"2020-10-20","close":10536.8193},{"date":"2020-10-21","close":10614.4326},{"date":"2020-10-22","close":10555.082},{"date":"2020-10-23","close":10573.3428},{"date":"2020-10-26","close":10509.4307},{"date":"2020-10-27","close":10459.21},{"date":"2020-10-28","close":10523.125},{"date":"2020-10-29","close":10413.415},{"date":"2020-10-30","close":10157.4229},{"date":"2020-11-02","close":10303.7031},{"date":"2020-11-03","close":10449.9844},{"date":"2020-11-04","close":10509.4111},{"date":"2020-11-05","close":10788.2588},{"date":"2020-11-06","close":10806.5449},{"date":"2020-11-09","close":10952.8271},{"date":"2020-11-10","close":10911.6855},{"date":"2020-11-11","close":11103.6797},{"date":"2020-11-12","close":11053.3945},{"date":"2020-11-13","close":11181.3906},{"date":"2020-11-16","close":11368.8145},{"date":"2020-11-17","close":11382.5273},{"date":"2020-11-18","close":11400.8115},{"date":"2020-11-19","close":11364.2451},{"date":"2020-11-20","close":11405.3857},{"date":"2020-11-23","close":11697.9502},{"date":"2020-11-24","close":11743.6602},{"date":"2020-11-25","close":11711.6631},{"date":"2020-11-26","close":11825.9443},{"date":"2020-11-27","close":11821.373},{"date":"2020-11-30","close":11615.665},{"date":"2020-12-01","close":11830.5166},{"date":"2020-12-02","close":12022.5098},{"date":"2020-12-03","close":12100.2197},{"date":"2020-12-04","close":12305.9297},{"date":"2020-12-07","close":12388.2129},{"date":"2020-12-08","close":12228.2188},{"date":"2020-12-09","close":12475.0684},{"date":"2020-12-10","close":12388.2129},{"date":"2020-12-11","close":12479.6396},{"date":"2020-12-14","close":12475.0684},{"date":"2020-12-15","close":12447.6416},{"date":"2020-12-16","close":12497.9258},{"date":"2020-12-17","close":12475.0684},{"date":"2020-12-18","close":12433.9277},{"date":"2020-12-21","close":12470.498},{"date":"2020-12-22","close":12287.6455},{"date":"2020-12-23","close":12456.7832},{"date":"2020-12-24","close":12703.6338},{"date":"2020-12-28","close":12717.3477},{"date":"2020-12-29","close":12941.3398},{"date":"2020-12-30","close":13197.334},{"date":"2021-01-04","close":13558.4648},{"date":"2021-01-05","close":13755.0322},{"date":"2021-01-06","close":13659.0342},{"date":"2021-01-07","close":13983.5977},{"date":"2021-01-08","close":14577.8652},{"date":"2021-01-11","close":14683.0039},{"date":"2021-01-12","close":14491.0098},{"date":"2021-01-13","close":14655.5771},{"date":"2021-01-14","close":14605.2939},{"date":"2021-01-15","close":14321.873},{"date":"2021-01-18","close":13883.0293},{"date":"2021-01-19","close":14280.7324},{"date":"2021-01-20","close":14358.4414},{"date":"2021-01-21","close":14609.8643},{"date":"2021-01-22","close":14555.0088},{"date":"2021-01-25","close":14865.8574},{"date":"2021-01-26","close":14536.7246},{"date":"2021-01-27","close":14454.4404},{"date":"2021-01-28","close":14166.2686},{"date":"2021-01-29","close":13873.5186},{"date":"2021-02-01","close":14134.2461},{"date":"2021-02-02","close":14335.5098},{"date":"2021-02-03","close":14472.7373},{"date":"2021-02-04","close":14289.7695},{"date":"2021-02-05","close":14408.6982},{"date":"2021-02-08","close":14312.6416},{"date":"2021-02-09","close":14248.6006},{"date":"2021-02-10","close":14353.8086},{"date":"2021-02-15","close":14532.2021},{"date":"2021-02-16","close":14582.5156},{"date":"2021-02-17","close":14445.292},{"date":"2021-02-18","close":14266.8975},{"date":"2021-02-19","close":14262.3232},{"date":"2021-02-22","close":14248.6006},{"date":"2021-02-23","close":14225.7314},{"date":"2021-02-24","close":13910.1143},{"date":"2021-02-25","close":14335.5098},{"date":"2021-02-26","close":13955.8545},{"date":"2021-03-02","close":14102.2285},{"date":"2021-03-03","close":14234.8789},{"date":"2021-03-04","close":14088.5049},{"date":"2021-03-05","close":14010.7432},{"date":"2021-03-08","close":13868.9443},{"date":"2021-03-09","close":13809.4795},{"date":"2021-03-10","close":13722.5693},{"date":"2021-03-11","close":14024.4658},{"date":"2021-03-12","close":14143.3945},{"date":"2021-03-15","close":14083.9307},{"date":"2021-03-16","close":14166.2686},{"date":"2021-03-17","close":14061.0596},{"date":"2021-03-18","close":14157.1182},{"date":"2021-03-19","close":14006.1709},{"date":"2021-03-22","close":14001.5977},{"date":"2021-03-23","close":13855.2217},{"date":"2021-03-24","close":13814.0527},{"date":"2021-03-25","close":13868.9443},{"date":"2021-03-26","close":13992.4492},{"date":"2021-03-29","close":13997.0225},{"date":"2021-03-30","close":14179.9893},{"date":"2021-03-31","close":14161.6914},{"date":"2021-04-01","close":14262.3232},{"date":"2021-04-02","close":14436.1436},{"date":"2021-04-05","close":14384.0},{"date":"2021-04-06","close":14509.3301},{"date":"2021-04-07","close":14523.0537},{"date":"2021-04-08","close":14518.4775},{"date":"2021-04-09","close":14459.0127},{"date":"2021-04-12","close":14445.292},{"date":"2021-04-13","close":14655.7041},{"date":"2021-04-14","close":14678.5762},{"date":"2021-04-15","close":14724.3174},{"date":"2021-04-16","close":14792.9307},{"date":"2021-04-19","close":14728.8906},{"date":"2021-04-20","close":14802.0791},{"date":"2021-04-21","close":14582.5156},{"date":"2021-04-22","close":14564.2217},{"date":"2021-04-23","close":14573.3701},{"date":"2021-04-26","close":14724.3174},{"date":"2021-04-27","close":14751.7637},{"date":"2021-04-28","close":14596.2402},{"date":"2021-04-29","close":14531.4512},{"date":"2021-04-30","close":14401.8711},{"date":"2021-05-03","close":14350.9629},{"date":"2021-05-04","close":14346.3369},{"date":"2021-05-06","close":14480.5439},{"date":"2021-05-07","close":14619.3789},{"date":"2021-05-10","close":14841.5166},{"date":"2021-05-11","close":14614.7529},{"date":"2021-05-12","close":14425.0107},{"date":"2021-05-13","close":14221.3838},{"date":"2021-05-14","close":14387.9854},{"date":"2021-05-17","close":14286.1748},{"date":"2021-05-18","close":14443.5215},{"date":"2021-05-20","close":14355.5928},{"date":"2021-05-21","close":14392.6162},{"date":"2021-05-24","close":14374.1035},{"date":"2021-05-25","close":14452.7773},{"date":"2021-05-26","close":14425.0107},{"date":"2021-05-27","close":14401.8711},{"date":"2021-05-28","close":14503.6826},{"date":"2021-05-31","close":14522.1973},{"date":"2021-06-01","close":14633.2637},{"date":"2021-06-02","close":14596.2402},{"date":"2021-06-03","close":14795.2373},{"date":"2021-06-04","close":14670.2852},{"date":"2021-06-07","close":14744.332},{"date":"2021-06-08","close":14716.5645},{"date":"2021-06-09","close":14582.3564},{"date":"2021-06-10","close":14624.0088},{"date":"2021-06-11","close":14725.8213},{"date":"2021-06-14","close":14744.332},{"date":"2021-06-15","close":14767.4717},{"date":"2021-06-16","close":14860.0283},{"date":"2021-06-17","close":14781.3535},{"date":"2021-06-18","close":14850.7715},{"date":"2021-06-21","close":14702.6816},{"date":"2021-06-22","close":14795.2373},{"date":"2021-06-23","close":14873.9102},{"date":"2021-06-24","close":14966.4697},{"date":"2021-06-25","close":14980.3525},{"date":"2021-06-28","close":14994.2363},{"date":"2021-06-29","close":14901.6777},{"date":"2021-06-30","close":14961.8408},{"date":"2021-07-01","close":14901.6777},{"date":"2021-07-02","close":14855.4014},{"date":"2021-07-05","close":14929.4473},{"date":"2021-07-06","close":15003.4912},{"date":"2021-07-07","close":14883.167},{"date":"2021-07-08","close":14799.8652},{"date":"2021-07-09","close":14624.0088},{"date":"2021-07-12","close":14707.3105},{"date":"2021-07-13","close":14832.2617},{"date":"2021-07-14","close":14818.3779},{"date":"2021-07-15","close":14864.6543},{"date":"2021-07-16","close":14804.4932},{"date":"2021-07-19","close":14679.541},{"date":"2021-07-20","close":14619.3789},{"date":"2021-07-21","close":14568.4727},{"date":"2021-07-22","close":14656.4023},{"date":"2021-07-23","close":14725.8213},{"date":"2021-07-26","close":14605.4951},{"date":"2021-07-27","close":14605.4951},{"date":"2021-07-28","close":14559.2178},{"date":"2021-07-29","close":14670.2852},{"date":"2021-07-30","close":14466.6602},{"date":"2021-08-02","close":14540.7051},{"date":"2021-08-03","close":14684.1699},{"date":"2021-08-04","close":14836.8896},{"date":"2021-08-05","close":14836.8896},{"date":"2021-08-06","close":14753.585},{"date":"2021-08-09","close":14716.5645},{"date":"2021-08-10","close":14610.124},{"date":"2021-08-11","close":14494.4287},{"date":"2021-08-12","close":14448.1494},{"date":"2021-08-13","close":14239.8975},{"date":"2021-08-17","close":14064.0381},{"date":"2021-08-18","close":14161.2236},{"date":"2021-08-19","close":13878.9238},{"date":"2021-08-20","close":13698.4346},{"date":"2021-08-23","close":13865.04},{"date":"2021-08-24","close":14077.9209},{"date":"2021-08-25","close":14110.3164},{"date":"2021-08-26","close":13980.7363},{"date":"2021-08-27","close":13980.7363},{"date":"2021-08-30","close":14027.0146},{"date":"2021-08-31","close":14263.0361},{"date":"2021-09-01","close":14332.4551},{"date":"2021-09-02","close":14179.7344},{"date":"2021-09-03","close":14267.6631},{"date":"2021-09-06","close":14295.4287},{"date":"2021-09-07","close":14244.5234},{"date":"2021-09-08","close":14133.4541},{"date":"2021-09-09","close":13874.2959},{"date":"2021-09-10","close":13952.9697},{"date":"2021-09-13","close":13980.7363},{"date":"2021-09-14","close":14040.9004},{"date":"2021-09-15","close":14082.5488},{"date":"2021-09-16","close":13943.7129},{"date":"2021-09-17","close":13934.458},{"date":"2021-09-23","close":13934.458},{"date":"2021-09-24","close":13897.4365},{"date":"2021-09-27","close":13989.9941},{"date":"2021-09-28","close":13790.9951},{"date":"2021-09-29","close":13564.2314},{"date":"2021-09-30","close":13605.8799},{"date":"2021-10-01","close":13462.416},{"date":"2021-10-05","close":13184.7461},{"date":"2021-10-06","close":13064.4229},{"date":"2021-10-07","close":13226.3975},{"date":"2021-10-08","close":13189.375},{"date":"2021-10-12","close":12957.9824},{"date":"2021-10-13","close":13110.6992},{"date":"2021-10-14","close":13258.793},{"date":"2021-10-15","close":13411.5107},{"date":"2021-10-18","close":13379.1162},{"date":"2021-10-19","close":13467.0459},{"date":"2021-10-20","close":13448.5332},{"date":"2021-10-21","close":13420.7676},{"date":"2021-10-22","close":13374.4883},{"date":"2021-10-25","close":13490.1836},{"date":"2021-10-26","close":13573.4854},{"date":"2021-10-27","close":13467.0459},{"date":"2021-10-28","close":13448.4961},{"date":"2021-10-29","close":13207.3506},{"date":"2021-11-01","close":13295.46},{"date":"2021-11-02","close":13467.0449},{"date":"2021-11-03","close":13272.2725},{"date":"2021-11-04","close":13351.1094},{"date":"2021-11-05","close":13286.1875},{"date":"2021-11-08","close":13258.3594},{"date":"2021-11-09","close":13295.46},{"date":"2021-11-10","close":13156.3379},{"date":"2021-11-11","close":13096.0527},{"date":"2021-11-12","close":13262.998},{"date":"2021-11-15","close":13406.7588},{"date":"2021-11-16","close":13402.1211},{"date":"2021-11-17","close":13253.7246},{"date":"2021-11-18","close":13193.4385},{"date":"2021-11-19","close":13258.3594},{"date":"2021-11-22","close":13569.0703},{"date":"2021-11-23","close":13490.2305},{"date":"2021-11-24","close":13439.2207},{"date":"2021-11-25","close":13365.0195},{"date":"2021-11-26","close":13128.5156},{"date":"2021-11-29","close":13045.0391},{"date":"2021-11-30","close":12701.8711},{"date":"2021-12-01","close":13077.502},{"date":"2021-12-02","close":13253.7246},{"date":"2021-12-03","close":13402.1211},{"date":"2021-12-06","close":13411.3965},{"date":"2021-12-07","close":13480.957},{"date":"2021-12-08","close":13559.793},{"date":"2021-12-09","close":13606.167},{"date":"2021-12-10","close":13587.6182},{"date":"2021-12-13","close":13545.8799},{"date":"2021-12-14","close":13443.8564},{"date":"2021-12-15","close":13513.418},{"date":"2021-12-16","close":13587.6182},{"date":"2021-12-17","close":13666.4531},{"date":"2021-12-20","close":13439.2207},{"date":"2021-12-21","close":13485.5928},{"date":"2021-12-22","close":13499.5078},{"date":"2021-12-23","close":13606.167},{"date":"2021-12-24","close":13708.1914},{"date":"2021-12-27","close":13647.9023},{"date":"2021-12-28","close":13657.1787},{"date":"2021-12-29","close":13726.7373},{"date":"2021-12-30","close":13633.9912},{"date":"2022-01-03","close":13592.0},{"date":"2022-01-04","close":13689.6406},{"date":"2022-01-05","close":13541.2432},{"date":"2022-01-06","close":13397.4824},{"date":"2022-01-07","close":13541.2432},{"date":"2022-01-10","close":13439.2207},{"date":"2022-01-11","close":13434.582},{"date":"2022-01-12","close":13657.1787},{"date":"2022-01-13","close":13652.541},{"date":"2022-01-14","close":13462.4102},{"date":"2022-01-17","close":13249.0869},{"date":"2022-01-18","close":13216.626},{"date":"2022-01-19","close":13114.6006},{"date":"2022-01-20","close":13184.1621},{"date":"2022-01-21","close":12961.5664},{"date":"2022-01-24","close":12882.7305},{"date":"2022-01-25","close":12599.8486},{"date":"2022-01-26","close":12558.1104},{"date":"2022-01-27","close":12130.9971},{"date":"2022-01-28","close":12423.4785},{"date":"2022-02-03","close":12558.1104},{"date":"2022-02-04","close":12674.1738},{"date":"2022-02-07","close":12576.6807},{"date":"2022-02-08","close":12581.3242},{"date":"2022-02-09","close":12767.0264},{"date":"2022-02-10","close":12864.5195},{"date":"2022-02-11","close":12785.5967},{"date":"2022-02-14","close":12562.0},{"date":"2022-02-15","close":12442.0498},{"date":"2022-02-16","close":12743.8135},{"date":"2022-02-17","close":12841.3076},{"date":"2022-02-18","close":12785.5967},{"date":"2022-02-21","close":12780.9551},{"date":"2022-02-22","close":12553.4678},{"date":"2022-02-23","close":12613.8232},{"date":"2022-02-24","close":12330.627},{"date":"2022-02-25","close":12442.0498},{"date":"2022-02-28","close":12507.0439},{"date":"2022-03-02","close":12534.8984},{"date":"2022-03-03","close":12729.8877},{"date":"2022-03-04","close":12585.9668},{"date":"2022-03-07","close":12302.7725},{"date":"2022-03-08","close":12191.3496},{"date":"2022-03-10","close":12372.4102},{"date":"2022-03-11","close":12335.2686},{"date":"2022-03-14","close":12200.6357},{"date":"2022-03-15","close":12154.209},{"date":"2022-03-16","close":12251.7031},{"date":"2022-03-17","close":12507.0439},{"date":"2022-03-18","close":12572.04},{"date":"2022-03-21","close":12442.0498},{"date":"2022-03-22","close":12520.9717},{"date":"2022-03-23","close":12618.4658},{"date":"2022-03-24","close":12590.6094},{"date":"2022-03-25","close":12609.1807},{"date":"2022-03-28","close":12623.1055},{"date":"2022-03-29","close":12664.8906},{"date":"2022-03-30","close":12757.7432},{"date":"2022-03-31","close":12804.167},{"date":"2022-04-01","close":12674.1738},{"date":"2022-04-04","close":12725.2441},{"date":"2022-04-05","close":12739.1709},{"date":"2022-04-06","close":12641.6787},{"date":"2022-04-07","close":12488.4736},{"date":"2022-04-08","close":12469.9033},{"date":"2022-04-11","close":12423.4785},{"date":"2022-04-12","close":12298.1299},{"date":"2022-04-13","close":12520.9717},{"date":"2022-04-14","close":12502.4023},{"date":"2022-04-15","close":12432.7617},{"date":"2022-04-18","close":12363.125},{"date":"2022-04-19","close":12544.1846},{"date":"2022-04-20","close":12479.1875},{"date":"2022-04-21","close":12595.252},{"date":"2022-04-22","close":12409.5508},{"date":"2022-04-25","close":12260.9893},{"date":"2022-04-26","close":12279.5586},{"date":"2022-04-27","close":12126.3525},{"date":"2022-04-28","close":12173.4287},{"date":"2022-04-29","close":12385.2637},{"date":"2022-05-02","close":12303.0},{"date":"2022-05-03","close":12319.3584},{"date":"2022-05-04","close":12309.9443},{"date":"2022-05-06","close":12182.8447},{"date":"2022-05-09","close":11986.0},{"date":"2022-05-10","close":11938.0586},{"date":"2022-05-11","close":11989.8379},{"date":"2022-05-12","close":11782.7119},{"date":"2022-05-13","close":12041.6211},{"date":"2022-05-16","close":12018.083},{"date":"2022-05-17","close":12093.4033},{"date":"2022-05-18","close":12149.8906},{"date":"2022-05-19","close":11994.5459},{"date":"2022-05-20","close":12211.0879},{"date":"2022-05-23","close":12281.7002},{"date":"2022-05-24","close":12135.7695},{"date":"2022-05-25","close":12131.0625},{"date":"2022-05-26","close":12065.1582},{"date":"2022-05-27","close":12168.7217},{"date":"2022-05-30","close":12338.1904},{"date":"2022-05-31","close":12399.3857},{"date":"2022-06-02","close":12300.5283},{"date":"2022-06-03","close":12371.1406},{"date":"2022-06-07","close":12131.0625},{"date":"2022-06-08","close":12145.1846},{"date":"2022-06-09","close":12055.7412},{"date":"2022-06-10","close":11999.2539},{"date":"2022-06-13","close":11561.4639},{"date":"2022-06-14","close":11547.3408},{"date":"2022-06-15","close":11340.2139},{"date":"2022-06-16","close":11373.1641},{"date":"2022-06-17","close":11269.6006},{"date":"2022-06-20","close":11100.1328},{"date":"2022-06-21","close":11151.915},{"date":"2022-06-22","close":10907.1279},{"date":"2022-06-23","close":10822.3945},{"date":"2022-06-24","close":11015.3994},{"date":"2022-06-27","close":11194.2812},{"date":"2022-06-28","close":11198.9902},{"date":"2022-06-29","close":11109.5469},{"date":"2022-06-30","close":10869.4688},{"date":"2022-07-01","close":10648.2207},{"date":"2022-07-04","close":10638.8057},{"date":"2022-07-05","close":10860.0547},{"date":"2022-07-06","close":10671.7568},{"date":"2022-07-07","close":10888.2979},{"date":"2022-07-08","close":10949.4941},{"date":"2022-07-11","close":10930.666},{"date":"2022-07-12","close":10780.0273},{"date":"2022-07-13","close":10883.5918},{"date":"2022-07-14","close":10883.5918},{"date":"2022-07-15","close":10897.7129},{"date":"2022-07-18","close":11100.1328},{"date":"2022-07-19","close":11029.5225},{"date":"2022-07-20","close":11147.208},{"date":"2022-07-21","close":11184.8662},{"date":"2022-07-22","close":11166.0371},{"date":"2022-07-25","close":11246.0654},{"date":"2022-07-26","close":11241.3564},{"date":"2022-07-27","close":11241.3564},{"date":"2022-07-28","close":11354.335},{"date":"2022-07-29","close":11401.4082},{"date":"2022-08-01","close":11391.9951},{"date":"2022-08-02","close":11363.751},{"date":"2022-08-03","close":11424.9463},{"date":"2022-08-04","close":11509.6807},{"date":"2022-08-05","close":11599.1211},{"date":"2022-08-08","close":11603.8281},{"date":"2022-08-09","close":11641.4893},{"date":"2022-08-10","close":11523.8027},{"date":"2022-08-11","close":11679.1475},{"date":"2022-08-12","close":11730.9297},{"date":"2022-08-16","close":11763.8818},{"date":"2022-08-17","close":11693.2695},{"date":"2022-08-18","close":11636.7822},{"date":"2022-08-19","close":11570.875},{"date":"2022-08-22","close":11434.3623},{"date":"2022-08-23","close":11302.5518},{"date":"2022-08-24","close":11330.7988},{"date":"2022-08-25","close":11439.0703},{"date":"2022-08-26","close":11500.2646},{"date":"2022-08-29","close":11227.2344},{"date":"2022-08-30","close":11340.2139},{"date":"2022-08-31","close":11349.6279},{"date":"2022-09-01","close":11213.1123},{"date":"2022-09-02","close":11151.915},{"date":"2022-09-05","close":11151.915},{"date":"2022-09-06","close":11142.501},{"date":"2022-09-07","close":10968.3252},{"date":"2022-09-08","close":11048.3516},{"date":"2022-09-13","close":11382.5801},{"date":"2022-09-14","close":11189.5752},{"date":"2022-09-15","close":11137.7949},{"date":"2022-09-16","close":11001.2773},{"date":"2022-09-19","close":10940.0801},{"date":"2022-09-20","close":10982.4473},{"date":"2022-09-21","close":10869.4688},{"date":"2022-09-22","close":10761.1982},{"date":"2022-09-23","close":10619.9756},{"date":"2022-09-26","close":10332.8213},{"date":"2022-09-27","close":10356.3574},{"date":"2022-09-28","close":10031.5459},{"date":"2022-09-29","close":10238.6729},{"date":"2022-09-30","close":10073.9121},{"date":"2022-10-04","close":10309.2852},{"date":"2022-10-05","close":10356.3574},{"date":"2022-10-06","close":10459.9229},{"date":"2022-10-07","close":10459.9229},{"date":"2022-10-11","close":10276.332},{"date":"2022-10-12","close":10262.2109},{"date":"2022-10-13","close":10191.5986},{"date":"2022-10-14","close":10398.7256},{"date":"2022-10-17","close":10398.7256},{"date":"2022-10-18","close":10521.1191},{"date":"2022-10-19","close":10511.7041},{"date":"2022-10-20","close":10337.5293},{"date":"2022-10-21","close":10412.8467},{"date":"2022-10-24","close":10488.166},{"date":"2022-10-25","close":10539.9473},{"date":"2022-10-26","close":10619.9756},{"date":"2022-10-27","close":10780.0273},{"date":"2022-10-28","close":10671.377},{"date":"2022-10-31","close":10798.9248},{"date":"2022-11-01","close":10987.8818},{"date":"2022-11-02","close":11006.7764},{"date":"2022-11-03","close":11006.7764},{"date":"2022-11-04","close":11049.293},{"date":"2022-11-07","close":11172.1133},{"date":"2022-11-08","close":11342.1768},{"date":"2022-11-09","close":11441.377},{"date":"2022-11-10","close":11342.1768},{"date":"2022-11-11","close":11757.8828},{"date":"2022-11-14","close":11658.6807},{"date":"2022-11-15","close":11701.1953},{"date":"2022-11-16","close":11672.8525},{"date":"2022-11-17","close":11498.0664},{"date":"2022-11-18","close":11516.9629},{"date":"2022-11-21","close":11351.625},{"date":"2022-11-22","close":11318.5566},{"date":"2022-11-23","close":11361.0732},{"date":"2022-11-24","close":11479.1709},{"date":"2022-11-25","close":11446.1035},{"date":"2022-11-28","close":11280.7656},{"date":"2022-11-29","close":11398.8623},{"date":"2022-11-30","close":11554.7539},{"date":"2022-12-01","close":11644.5078},{"date":"2022-12-02","close":11427.207},{"date":"2022-12-05","close":11361.0732},{"date":"2022-12-06","close":11200.458},{"date":"2022-12-07","close":11143.7695},{"date":"2022-12-08","close":11054.0156},{"date":"2022-12-09","close":11129.5986},{"date":"2022-12-12","close":11087.084},{"date":"2022-12-13","close":11072.9111},{"date":"2022-12-14","close":11224.0791},{"date":"2022-12-15","close":11030.3975},{"date":"2022-12-16","close":10978.4326},{"date":"2022-12-19","close":10954.8125},{"date":"2022-12-20","close":10879.2295},{"date":"2022-12-21","close":10860.334},{"date":"2022-12-22","close":10968.9844},{"date":"2022-12-23","close":10813.0938},{"date":"2022-12-26","close":10827.2666},{"date":"2022-12-27","close":10850.8857},{"date":"2022-12-28","close":10751.6846},{"date":"2022-12-29","close":10595.7939},{"date":"2023-01-02","close":10567.4492},{"date":"2023-01-03","close":10520.2109},{"date":"2023-01-04","close":10718.6162},{"date":"2023-01-05","close":10751.6846},{"date":"2023-01-06","close":10836.7139},{"date":"2023-01-09","close":11162.667},{"date":"2023-01-10","close":11195.7354},{"date":"2023-01-11","close":11200.458},{"date":"2023-01-12","close":11219.3545},{"date":"2023-01-13","close":11332.7266},{"date":"2023-01-16","close":11408.3105},{"date":"2023-01-17","close":11290.2129},{"date":"2023-01-18","close":11195.7354},{"date":"2023-01-19","close":11280.7656},{"date":"2023-01-20","close":11309.1084},{"date":"2023-01-25","close":11535.8564},{"date":"2023-01-26","close":11757.8828},{"date":"2023-01-27","close":11833.4648},{"date":"2023-01-30","close":11677.5752},{"date":"2023-01-31","close":11512.2383},{"date":"2023-02-01","close":11620.8896},{"date":"2023-02-02","close":11762.6064},{"date":"2023-02-03","close":11790.9502},{"date":"2023-02-06","close":11592.5439},{"date":"2023-02-07","close":11635.0596},{"date":"2023-02-08","close":11786.2256},{"date":"2023-02-09","close":11790.9502},{"date":"2023-02-10","close":11734.2617},{"date":"2023-02-13","close":11639.7852},{"date":"2023-02-14","close":11734.2617},{"date":"2023-02-15","close":11559.4775},{"date":"2023-02-16","close":11753.1582},{"date":"2023-02-17","close":11649.2324},{"date":"2023-02-20","close":11616.165},{"date":"2023-02-21","close":11620.8896},{"date":"2023-02-22","close":11474.4453},{"date":"2023-02-23","close":11573.6494},{"date":"2023-02-24","close":11507.5146},{"date":"2023-02-27","close":11351.625},{"date":"2023-02-28","close":11384.6924},{"date":"2023-03-02","close":11469.7227},{"date":"2023-03-03","close":11488.6182},{"date":"2023-03-06","close":11658.6807},{"date":"2023-03-07","close":11658.6807},{"date":"2023-03-08","close":11483.8936},{"date":"2023-03-09","close":11441.377},{"date":"2023-03-10","close":11313.833},{"date":"2023-03-13","close":11455.5518},{"date":"2023-03-14","close":11181.5625},{"date":"2023-03-15","close":11299.6602},{"date":"2023-03-16","close":11276.041},{"date":"2023-03-17","close":11370.5195},{"date":"2023-03-20","close":11299.6602},{"date":"2023-03-21","close":11337.4512},{"date":"2023-03-22","close":11464.998},{"date":"2023-03-23","close":11512.2383},{"date":"2023-03-24","close":11469.7227},{"date":"2023-03-27","close":11455.5518},{"date":"2023-03-28","close":11507.5146},{"date":"2023-03-29","close":11545.3057},{"date":"2023-03-30","close":11620.8896},{"date":"2023-03-31","close":11748.4365},{"date":"2023-04-03","close":11705.9209},{"date":"2023-04-04","close":11757.8828},{"date":"2023-04-05","close":11824.0176},{"date":"2023-04-06","close":11653.9551},{"date":"2023-04-07","close":11809.8467},{"date":"2023-04-10","close":11942.1172},{"date":"2023-04-11","close":12131.0752},{"date":"2023-04-12","close":12088.5605},{"date":"2023-04-13","close":12140.5215},{"date":"2023-04-14","close":12192.4854},{"date":"2023-04-17","close":12225.5527},{"date":"2023-04-18","close":12178.3135},{"date":"2023-04-19","close":12216.1055},{"date":"2023-04-20","close":12140.5215},{"date":"2023-04-21","close":12060.2148},{"date":"2023-04-24","close":12027.1465},{"date":"2023-04-25","close":11842.9131},{"date":"2023-04-26","close":11857.0859},{"date":"2023-04-27","close":11895.458},{"date":"2023-04-28","close":11890.6611},{"date":"2023-05-02","close":12010.5752},{"date":"2023-05-03","close":11909.8477},{"date":"2023-05-04","close":11890.6611},{"date":"2023-05-08","close":12010.5752},{"date":"2023-05-09","close":11967.4053},{"date":"2023-05-10","close":11881.0684},{"date":"2023-05-11","close":11890.6611},{"date":"2023-05-12","close":11785.1377},{"date":"2023-05-15","close":11751.5615},{"date":"2023-05-16","close":11847.4922},{"date":"2023-05-17","close":11933.8311},{"date":"2023-05-18","close":11978.0},{"date":"2023-05-19","close":12111.3027},{"date":"2023-05-22","close":12231.2168},{"date":"2023-05-23","close":12250.4043},{"date":"2023-05-24","close":12246.0},{"date":"2023-05-25","close":12255.1992},{"date":"2023-05-26","close":12293.5732},{"date":"2023-05-30","close":12394.3008},{"date":"2023-05-31","close":12365.5215},{"date":"2023-06-01","close":12346.335},{"date":"2023-06-02","close":12466.249},{"date":"2023-06-05","close":12523.8086},{"date":"2023-06-07","close":12519.0098},{"date":"2023-06-08","close":12471.0449},{"date":"2023-06-09","close":12634.1279},{"date":"2023-06-12","close":12581.3652},{"date":"2023-06-13","close":12648.5166},{"date":"2023-06-14","close":12562.1787},{"date":"2023-06-15","close":12504.6201},{"date":"2023-06-16","close":12586.1621},{"date":"2023-06-19","close":12447.0605},{"date":"2023-06-20","close":12408.6904},{"date":"2023-06-21","close":12322.3516},{"date":"2023-06-22","close":12365.5215},{"date":"2023-06-23","close":12298.3682},{"date":"2023-06-26","close":12365.5215},{"date":"2023-06-27","close":12346.335},{"date":"2023-06-28","close":12264.793},{"date":"2023-06-29","close":12264.793},{"date":"2023-06-30","close":12303.1641},{"date":"2023-07-03","close":12414.0},{"date":"2023-07-04","close":12419.0},{"date":"2023-07-05","close":12362.0},{"date":"2023-07-06","close":12227.0},{"date":"2023-07-07","close":12082.5244},{"date":"2023-07-10","close":12087.3203},{"date":"2023-07-11","close":12192.0},{"date":"2023-07-12","close":12232.0},{"date":"2023-07-13","close":12391.0},{"date":"2023-07-14","close":12547.791},{"date":"2023-07-17","close":12519.0098},{"date":"2023-07-18","close":12429.0},{"date":"2023-07-19","close":12475.8428},{"date":"2023-07-20","close":12471.0449},{"date":"2023-07-21","close":12461.4531},{"date":"2023-07-24","close":12610.1465},{"date":"2023-07-25","close":12567.0},{"date":"2023-07-26","close":12533.3994},{"date":"2023-07-27","close":12490.0},{"date":"2023-07-28","close":12427.876},{"date":"2023-07-31","close":12558.0},{"date":"2023-08-01","close":12731.0},{"date":"2023-08-02","close":12533.0},{"date":"2023-08-03","close":12413.4863},{"date":"2023-08-04","close":12437.4678},{"date":"2023-08-07","close":12346.335},{"date":"2023-08-08","close":12283.9795},{"date":"2023-08-09","close":12461.4531},{"date":"2023-08-10","close":12379.9111},{"date":"2023-08-11","close":12379.9111},{"date":"2023-08-14","close":12202.4395},{"date":"2023-08-16","close":12034.5576},{"date":"2023-08-17","close":12000.9814},{"date":"2023-08-18","close":11929.0342},{"date":"2023-08-21","close":11967.4053},{"date":"2023-08-22","close":12015.3721},{"date":"2023-08-23","close":11948.2207},{"date":"2023-08-24","close":12116.0986},{"date":"2023-08-25","close":12000.9814},{"date":"2023-08-28","close":12082.5244},{"date":"2023-08-29","close":12164.0654},{"date":"2023-08-30","close":12231.2168},{"date":"2023-08-31","close":12140.083},{"date":"2023-09-01","close":12197.6416},{"date":"2023-09-04","close":12336.7422},{"date":"2023-09-05","close":12355.9287},{"date":"2023-09-06","close":12236.0127},{"date":"2023-09-07","close":12173.6582},{"date":"2023-09-08","close":12106.5068},{"date":"2023-09-11","close":12226.4219},{"date":"2023-09-12","close":12135.2871},{"date":"2023-09-13","close":12111.3027},{"date":"2023-09-14","close":12264.793},{"date":"2023-09-15","close":12461.4531},{"date":"2023-09-18","close":12322.3516},{"date":"2023-09-19","close":12226.4219},{"date":"2023-09-20","close":12212.0303},{"date":"2023-09-21","close":12020.1689},{"date":"2023-09-22","close":11972.2041},{"date":"2023-09-25","close":11905.0508},{"date":"2023-09-26","close":11818.7129},{"date":"2023-09-27","close":11804.3252},{"date":"2023-10-04","close":11521.3262},{"date":"2023-10-05","close":11550.1055},{"date":"2023-10-06","close":11530.9199},{"date":"2023-10-10","close":11530.9199},{"date":"2023-10-11","close":11746.7637},{"date":"2023-10-12","close":11871.4746},{"date":"2023-10-13","close":11780.3398},{"date":"2023-10-16","close":11607.665},{"date":"2023-10-17","close":11833.1016},{"date":"2023-10-18","close":11837.9004},{"date":"2023-10-19","close":11622.0547},{"date":"2023-10-20","close":11420.5996},{"date":"2023-10-23","close":11334.2617},{"date":"2023-10-24","close":11343.8535},{"date":"2023-10-25","close":11339.0566},{"date":"2023-10-26","close":11032.0791},{"date":"2023-10-27","close":11046.4668},{"date":"2023-10-30","close":11032.04},{"date":"2023-10-31","close":10887.7686},{"date":"2023-11-01","close":10969.5234},{"date":"2023-11-02","close":11205.168},{"date":"2023-11-03","close":11344.6299},{"date":"2023-11-06","close":11830.3496},{"date":"2023-11-07","close":11652.4131},{"date":"2023-11-08","close":11594.7051},{"date":"2023-11-09","close":11594.7051},{"date":"2023-11-10","close":11527.377},{"date":"2023-11-13","close":11536.9932},{"date":"2023-11-14","close":11676.459},{"date":"2023-11-15","close":11926.5303},{"date":"2023-11-16","close":11945.7666},{"date":"2023-11-17","close":11854.3936},{"date":"2023-11-20","close":11936.1484},{"date":"2023-11-21","close":12032.3301},{"date":"2023-11-22","close":12008.2842},{"date":"2023-11-23","close":12032.3301},{"date":"2023-11-24","close":11950.5752},{"date":"2023-11-27","close":11907.2949},{"date":"2023-11-28","close":12027.5225},{"date":"2023-11-29","close":12032.3301},{"date":"2023-11-30","close":11916.9141},{"date":"2023-12-01","close":11974.6221},{"date":"2023-12-04","close":12017.9033},{"date":"2023-12-05","close":11926.5303},{"date":"2023-12-06","close":11931.3398},{"date":"2023-12-07","close":11868.8223},{"date":"2023-12-08","close":12061.1855},{"date":"2023-12-11","close":12027.5225},{"date":"2023-12-12","close":12090.041},{"date":"2023-12-13","close":11989.0488},{"date":"2023-12-14","close":12118.8936},{"date":"2023-12-15","close":12267.9746},{"date":"2023-12-18","close":12200.6475},{"date":"2023-12-19","close":12224.6924},{"date":"2023-12-20","close":12455.5303},{"date":"2023-12-21","close":12436.2939},{"date":"2023-12-22","close":12450.7217},{"date":"2023-12-26","close":12412.249},{"date":"2023-12-27","close":12575.7568},{"date":"2023-12-28","close":12753.6934},{"date":"2024-01-02","close":12869.1104},{"date":"2024-01-03","close":12580.5684},{"date":"2024-01-04","close":12450.7217},{"date":"2024-01-05","close":12431.4844},{"date":"2024-01-08","close":12393.0107},{"date":"2024-01-09","close":12316.0674},{"date":"2024-01-10","close":12229.5039},{"date":"2024-01-11","close":12239.1201},{"date":"2024-01-12","close":12109.2773},{"date":"2024-01-15","close":12123.7041},{"date":"2024-01-16","close":12017.9033},{"date":"2024-01-17","close":11729.3574},{"date":"2024-01-18","close":11683.0},{"date":"2024-01-19","close":11883.249},{"date":"2024-01-22","close":11902.4854},{"date":"2024-01-23","close":11931.3398},{"date":"2024-01-24","close":11931.3398},{"date":"2024-01-25","close":11888.0576},{"date":"2024-01-26","close":11989.0488},{"date":"2024-01-29","close":12085.2305},{"date":"2024-01-30","close":12070.8037},{"date":"2024-01-31","close":12027.5225},{"date":"2024-02-01","close":12210.2666},{"date":"2024-02-02","close":12594.9932},{"date":"2024-02-05","close":12455.5303},{"date":"2024-02-06","close":12388.2031},{"date":"2024-02-07","close":12551.7119},{"date":"2024-02-08","close":12570.9492},{"date":"2024-02-13","close":12724.8379},{"date":"2024-02-14","close":12585.376},{"date":"2024-02-15","close":12594.9932},{"date":"2024-02-16","close":12724.8379},{"date":"2024-02-19","close":12883.5391},{"date":"2024-02-20","close":12772.9297},{"date":"2024-02-21","close":12763.3115},{"date":"2024-02-22","close":12816.21},{"date":"2024-02-23","close":12873.9199},{"date":"2024-02-26","close":12777.7393},{"date":"2024-02-27","close":12695.9844},{"date":"2024-02-28","close":12830.6387},{"date":"2024-02-29","close":12782.5479},{"date":"2024-03-04","close":12974.9102},{"date":"2024-03-05","close":12878.7295},{"date":"2024-03-06","close":12777.7393},{"date":"2024-03-07","close":12830.6387},{"date":"2024-03-08","close":13037.4307},{"date":"2024-03-11","close":12902.7754},{"date":"2024-03-12","close":13032.6201},{"date":"2024-03-13","close":13099.9473},{"date":"2024-03-14","close":13200.9375},{"date":"2024-03-15","close":12965.2939},{"date":"2024-03-18","close":12998.9551},{"date":"2024-03-19","close":12907.585},{"date":"2024-03-20","close":13066.2822},{"date":"2024-03-21","close":13388.4932},{"date":"2024-03-22","close":13388.4932},{"date":"2024-03-25","close":13359.6377},{"date":"2024-03-26","close":13446.2021},{"date":"2024-03-27","close":13422.1562},{"date":"2024-03-28","close":13446.2021},{"date":"2024-03-29","close":13470.2461},{"date":"2024-04-01","close":13441.3926},{"date":"2024-04-02","close":13494.292},{"date":"2024-04-03","close":13263.4561},{"date":"2024-04-04","close":13412.5371},{"date":"2024-04-05","close":13273.0723},{"date":"2024-04-08","close":13277.8838},{"date":"2024-04-09","close":13263.4561},{"date":"2024-04-11","close":13258.6475},{"date":"2024-04-12","close":13119.1836},{"date":"2024-04-15","close":13071.0918},{"date":"2024-04-16","close":12768.1201},{"date":"2024-04-17","close":12623.8486},{"date":"2024-04-18","close":12869.1104},{"date":"2024-04-19","close":12619.0391},{"date":"2024-04-22","close":12734.457},{"date":"2024-04-23","close":12787.3584},{"date":"2024-04-24","close":13047.0469},{"date":"2024-04-25","close":12758.502},{"date":"2024-04-26","close":12941.248},{"date":"2024-04-29","close":13048.5635},{"date":"2024-04-30","close":13077.8301},{"date":"2024-05-02","close":13033.9297},{"date":"2024-05-03","close":13024.1729},{"date":"2024-05-07","close":13268.0713},{"date":"2024-05-08","close":13302.2178},{"date":"2024-05-09","close":13194.9004},{"date":"2024-05-10","close":13248.5586},{"date":"2024-05-13","close":13155.8779},{"date":"2024-05-14","close":13214.415},{"date":"2024-05-16","close":13321.7285},{"date":"2024-05-17","close":13209.5361},{"date":"2024-05-20","close":13243.6826},{"date":"2024-05-21","close":13180.2686},{"date":"2024-05-22","close":13170.5117},{"date":"2024-05-23","close":13214.415},{"date":"2024-05-24","close":12990.0283},{"date":"2024-05-27","close":13175.3906},{"date":"2024-05-28","close":13165.6348},{"date":"2024-05-29","close":12926.6143},{"date":"2024-05-30","close":12736.374},{"date":"2024-05-31","close":12711.9834},{"date":"2024-06-03","close":12921.7363},{"date":"2024-06-04","close":12853.4434},{"date":"2024-06-05","close":13024.1729},{"date":"2024-06-07","close":13141.2441},{"date":"2024-06-10","close":13068.0762},{"date":"2024-06-11","close":13092.4648},{"date":"2024-06-12","close":13175.3906},{"date":"2024-06-13","close":13346.1191},{"date":"2024-06-14","close":13390.0205},{"date":"2024-06-17","close":13287.582},{"date":"2024-06-18","close":13399.7764},{"date":"2024-06-19","close":13565.6279},{"date":"2024-06-20","close":13619.2842},{"date":"2024-06-21","close":13497.3369},{"date":"2024-06-24","close":13419.2891},{"date":"2024-06-25","close":13463.1914},{"date":"2024-06-26","close":13526.6045},{"date":"2024-06-27","close":13570.5049},{"date":"2024-06-28","close":13633.9189},{"date":"2024-07-01","close":13687.5771},{"date":"2024-07-02","close":13599.7734},{"date":"2024-07-03","close":13663.1865},{"date":"2024-07-04","close":13809.5273},{"date":"2024-07-05","close":14077.8135},{"date":"2024-07-08","close":14038.791},{"date":"2024-07-09","close":14092.4482},{"date":"2024-07-10","close":14072.9355},{"date":"2024-07-11","close":14160.7402},{"date":"2024-07-12","close":13955.8652},{"date":"2024-07-15","close":14009.5234},{"date":"2024-07-16","close":14029.0352},{"date":"2024-07-17","close":13916.8428},{"date":"2024-07-18","close":13829.0381},{"date":"2024-07-19","close":13672.9434},{"date":"2024-07-22","close":13521.7266},{"date":"2024-07-23","close":13570.5049},{"date":"2024-07-24","close":13492.458},{"date":"2024-07-25","close":13219.291},{"date":"2024-07-26","close":13360.752},{"date":"2024-07-29","close":13521.7266},{"date":"2024-07-30","close":13369.9619},{"date":"2024-07-31","close":13526.6221},{"date":"2024-08-01","close":13600.0566},{"date":"2024-08-02","close":13100.7031},{"date":"2024-08-05","close":15661.1152},{"date":"2024-08-06","close":12341.8789},{"date":"2024-08-07","close":12532.8105},{"date":"2024-08-08","close":12395.7305},{"date":"2024-08-09","close":12606.2432},{"date":"2024-08-12","close":12738.4258},{"date":"2024-08-13","close":12772.6953},{"date":"2024-08-14","close":12885.2949},{"date":"2024-08-16","close":13179.0312},{"date":"2024-08-19","close":13012.5801},{"date":"2024-08-20","close":13164.3447},{"date":"2024-08-21","close":13223.0928},{"date":"2024-08-22","close":13237.7793},{"date":"2024-08-23","close":13227.9893},{"date":"2024-08-26","close":13198.6152},{"date":"2024-08-27","close":13152.0},{"date":"2024-08-28","close":13174.1367},{"date":"2024-08-29","close":13066.4326},{"date":"2024-08-30","close":13134.9707},{"date":"2024-09-02","close":13169.2412},{"date":"2024-09-03","close":13051.7461},{"date":"2024-09-04","close":12601.3477},{"date":"2024-09-05","close":12620.9307},{"date":"2024-09-06","close":12483.8525},{"date":"2024-09-09","close":12415.3145},{"date":"2024-09-10","close":12351.6709},{"date":"2024-09-11","close":12180.3242},{"date":"2024-09-12","close":12611.1406},{"date":"2024-09-13","close":12586.6611},{"date":"2024-09-19","close":12581.7656},{"date":"2024-09-20","close":12523.0176},{"date":"2024-09-23","close":12669.8867},{"date":"2024-09-24","close":12802.0693},{"date":"2024-09-25","close":12684.5742},{"date":"2024-09-26","close":13027.2676},{"date":"2024-09-27","close":13002.79},{"date":"2024-09-30","close":12738.4258},{"date":"2024-10-02","close":12552.3916},{"date":"2024-10-04","close":12586.6611},{"date":"2024-10-07","close":12718.8438},{"date":"2024-10-08","close":12674.7822},{"date":"2024-10-10","close":12733.5312},{"date":"2024-10-11","close":12733.5312},{"date":"2024-10-14","close":12836.3379},{"date":"2024-10-15","close":12875.5029},{"date":"2024-10-16","close":12767.7979},{"date":"2024-10-17","close":12792.2764},{"date":"2024-10-18","close":12713.9473},{"date":"2024-10-21","close":12753.1113},{"date":"2024-10-22","close":12562.1836},{"date":"2024-10-23","close":12723.7383},{"date":"2024-10-24","close":12650.3047},{"date":"2024-10-25","close":12655.1992},{"date":"2024-10-28","close":12792.2764},{"date":"2024-10-29","close":12792.2764},{"date":"2024-10-30","close":12667.0},{"date":"2024-10-31","close":12503.1045},{"date":"2024-11-01","close":12400.1768},{"date":"2024-11-04","close":12645.2393},{"date":"2024-11-05","close":12619.0},{"date":"2024-11-06","close":12493.3008},{"date":"2024-11-07","close":12508.0039},{"date":"2024-11-08","close":12542.3135},{"date":"2024-11-11","close":12409.9785},{"date":"2024-11-12","close":12111.002},{"date":"2024-11-13","close":11812.0264},{"date":"2024-11-14","close":13233.3906},{"date":"2024-11-15","close":11812.0264},{"date":"2024-11-18","close":12106.1016},{"date":"2024-11-19","close":12086.4961},{"date":"2024-11-20","close":12155.1143},{"date":"2024-11-21","close":12184.5205},{"date":"2024-11-22","close":12248.2373},{"date":"2024-11-25","close":12444.2871},{"date":"2024-11-26","close":12356.0654},{"date":"2024-11-27","close":12287.4482},{"date":"2024-11-28","close":12243.3369},{"date":"2024-11-29","close":12037.4844},{"date":"2024-12-02","close":12008.0771},{"date":"2024-12-03","close":12223.7314},{"date":"2024-12-04","close":12076.6953},{"date":"2024-12-05","close":11954.1631},{"date":"2024-12-06","close":11934.5576},{"date":"2024-12-09","close":11640.4824},{"date":"2024-12-10","close":11861.0391},{"date":"2024-12-11","close":11939.46},{"date":"2024-12-12","close":12169.8174},{"date":"2024-12-13","close":12184.5205},{"date":"2024-12-16","close":12150.2129},{"date":"2024-12-17","close":11959.0645},{"date":"2024-12-18","close":12145.3125},{"date":"2024-12-19","close":11895.3477},{"date":"2024-12-20","close":11679.6924},{"date":"2024-12-23","close":11880.6436},{"date":"2024-12-24","close":11870.8418},{"date":"2024-12-26","close":11821.8281},{"date":"2024-12-27","close":11802.2246},{"date":"2024-12-30","close":11772.8154},{"date":"2025-01-02","close":11753.2119},{"date":"2025-01-03","close":11954.1631},{"date":"2025-01-06","close":12189.4238},{"date":"2025-01-07","close":12238.4355},{"date":"2025-01-08","close":12390.375},{"date":"2025-01-09","close":12400.1768},{"date":"2025-01-10","close":12380.5723},{"date":"2025-01-13","close":12194.3242},{"date":"2025-01-14","close":12267.8428},{"date":"2025-01-15","close":12248.2373},{"date":"2025-01-16","close":12390.375},{"date":"2025-01-17","close":12365.8682},{"date":"2025-01-20","close":12365.8682},{"date":"2025-01-21","close":12346.2627},{"date":"2025-01-22","close":12517.8066},{"date":"2025-01-23","close":12351.166},{"date":"2025-01-24","close":12429.585},{"date":"2025-01-31","close":12321.7568},{"date":"2025-02-03","close":12047.2861},{"date":"2025-02-04","close":12189.4238},{"date":"2025-02-05","close":12341.3623},{"date":"2025-02-06","close":12429.585},{"date":"2025-02-07","close":12346.2627},{"date":"2025-02-10","close":12336.4609},{"date":"2025-02-11","close":12458.9922},{"date":"2025-02-12","close":12478.5977},{"date":"2025-02-13","close":12645.2393},{"date":"2025-02-14","close":12684.4502},{"date":"2025-02-17","close":12777.5752},{"date":"2025-02-18","close":12865.7959},{"date":"2025-02-19","close":13115.7617},{"date":"2025-02-20","close":13007.9316},{"date":"2025-02-21","close":13007.9316},{"date":"2025-02-24","close":12958.9199},{"date":"2025-02-25","close":12895.2031},{"date":"2025-02-26","close":12949.1182},{"date":"2025-02-27","close":12851.0928},{"date":"2025-02-28","close":12463.8936},{"date":"2025-03-04","close":12429.585},{"date":"2025-03-05","close":12547.2158},{"date":"2025-03-06","close":12650.1416},{"date":"2025-03-07","close":12576.623},{"date":"2025-03-10","close":12581.5234},{"date":"2025-03-11","close":12468.7939},{"date":"2025-03-12","close":12664.8457},{"date":"2025-03-13","close":12576.623},{"date":"2025-03-14","close":12610.9316},{"date":"2025-03-17","close":12836.3887},{"date":"2025-03-18","close":12875.5996},{"date":"2025-03-19","close":12963.8213},{"date":"2025-03-20","close":13029.498},{"date":"2025-03-21","close":13037.3408},{"date":"2025-03-24","close":13022.6377},{"date":"2025-03-25","close":12949.1182},{"date":"2025-03-26","close":13096.1553},{"date":"2025-03-27","close":12905.0059},{"date":"2025-03-28","close":12694.252},{"date":"2025-03-31","close":12351.166},{"date":"2025-04-01","close":12552.1162},{"date":"2025-04-02","close":12468.7939},{"date":"2025-04-03","close":12297.251},{"date":"2025-04-04","close":12204.127},{"date":"2025-04-07","close":11562.0625},{"date":"2025-04-08","close":11586.5693},{"date":"2025-04-09","close":11400.3203},{"date":"2025-04-10","close":12081.5957},{"date":"2025-04-11","close":12017.8779},{"date":"2025-04-14","close":12169.8174},{"date":"2025-04-15","close":12292.3486},{"date":"2025-04-16","close":12096.2988},{"date":"2025-04-17","close":12204.127},{"date":"2025-04-18","close":12282.5479},{"date":"2025-04-21","close":12311.9541},{"date":"2025-04-22","close":12292.3486},{"date":"2025-04-23","close":12483.498},{"date":"2025-04-24","close":12444.2871},{"date":"2025-04-25","close":12561.918},{"date":"2025-04-28","close":12571.7207},{"date":"2025-04-29","close":12656.0283},{"date":"2025-04-30","close":12581.6387},{"date":"2025-05-02","close":12631.2314},{"date":"2025-05-07","close":12710.5801},{"date":"2025-05-08","close":12765.1328},{"date":"2025-05-09","close":12725.459},{"date":"2025-05-12","close":12864.3174},{"date":"2025-05-13","close":12864.3174},{"date":"2025-05-14","close":13027.9736},{"date":"2025-05-15","close":12953.584},{"date":"2025-05-16","close":13003.1768},{"date":"2025-05-19","close":12849.4404},{"date":"2025-05-20","close":12849.4404},{"date":"2025-05-21","close":12993.2588},{"date":"2025-05-22","close":12789.9287},{"date":"2025-05-23","close":12794.8867},{"date":"2025-05-26","close":12953.584},{"date":"2025-05-27","close":12993.2588},{"date":"2025-05-28","close":13196.5879},{"date":"2025-05-29","close":13419.7549},{"date":"2025-05-30","close":13340.4062},{"date":"2025-06-02","close":13325.5283},{"date":"2025-06-04","close":13652.8398},{"date":"2025-06-05","close":13871.0469},{"date":"2025-06-09","close":14128.9287},{"date":"2025-06-10","close":14178.5215},{"date":"2025-06-11","close":14411.6055},{"date":"2025-06-12","close":14401.6885},{"date":"2025-06-13","close":14332.2578},{"date":"2025-06-16","close":14570.3018},{"date":"2025-06-17","close":14600.0586},{"date":"2025-06-18","close":14719.0801},{"date":"2025-06-19","close":14758.7539},{"date":"2025-06-20","close":14957.124},{"date":"2025-06-23","close":14942.2471},{"date":"2025-06-24","close":15408.418},{"date":"2025-06-25","close":15453.0508},{"date":"2025-06-26","close":15264.5986},{"date":"2025-06-27","close":15234.8428},{"date":"2025-06-30","close":15286.4199},{"date":"2025-07-01","close":15343.9473},{"date":"2025-07-02","close":15289.3945},{"date":"2025-07-03","close":15458.0098},{"date":"2025-07-04","close":15190.209},{"date":"2025-07-07","close":15234.8428},{"date":"2025-07-08","close":15423.2949},{"date":"2025-07-09","close":15512.5615},{"date":"2025-07-10","close":15720.8516},{"date":"2025-07-11","close":15715.8906},{"date":"2025-07-14","close":15820.0352},{"date":"2025-07-15","close":15894.4248},{"date":"2025-07-16","close":15740.6875},{"date":"2025-07-17","close":15810.1172},{"date":"2025-07-18","close":15810.1172},{"date":"2025-07-21","close":15924.1807},{"date":"2025-07-22","close":15705.9736},{"date":"2025-07-23","close":15790.2803},{"date":"2025-07-24","close":15820.0361},{"date":"2025-07-25","close":15864.668},{"date":"2025-07-28","close":15978.7324},{"date":"2025-07-29","close":16102.7139},{"date":"2025-07-30","close":16231.7734},{"date":"2025-07-31","close":16226.8096},{"date":"2025-08-01","close":15566.6182},{"date":"2025-08-04","close":15760.208},{"date":"2025-08-05","close":15953.7979},{"date":"2025-08-06","close":15919.0518},{"date":"2025-08-07","close":16048.1113},{"date":"2025-08-08","close":15953.7979},{"date":"2025-08-11","close":16023.292},{"date":"2025-08-12","close":15948.834},{"date":"2025-08-13","close":16092.7861},{"date":"2025-08-14","close":16132.4961},{"date":"2025-08-18","close":15924.0156},{"date":"2025-08-19","close":15730.4248},{"date":"2025-08-20","close":15655.9668},{"date":"2025-08-21","close":15775.0986},{"date":"2025-08-22","close":15849.5576},{"date":"2025-08-25","close":16028.2559},{"date":"2025-08-26","close":15909.124},{"date":"2025-08-27","close":15938.9062},{"date":"2025-08-28","close":16023.292},{"date":"2025-08-29","close":15938.9062},{"date":"2025-09-01","close":15705.6055},{"date":"2025-09-02","close":15869.4131},{"date":"2025-09-03","close":15928.9795},{"date":"2025-09-04","close":15958.7617},{"date":"2025-09-05","close":16043.1475},{"date":"2025-09-08","close":16092.7861},{"date":"2025-09-09","close":16286.376},{"date":"2025-09-10","close":16613.9902},{"date":"2025-09-11","close":16708.3008},{"date":"2025-09-12","close":17035.916},{"date":"2025-09-15","close":17095.4824},{"date":"2025-09-16","close":17318.8574},{"date":"2025-09-17","close":17105.4102},{"date":"2025-09-18","close":17368.4961},{"date":"2025-09-19","close":17378.4199},{"date":"2025-09-22","close":17492.5898},{"date":"2025-09-23","close":17621.6504},{"date":"2025-09-24","close":17572.0098},{"date":"2025-09-25","close":17547.1914},{"date":"2025-09-26","close":17100.4453},{"date":"2025-09-29","close":17353.6016},{"date":"2025-09-30","close":17323.8203},{"date":"2025-10-01","close":17442.9512},{"date":"2025-10-02","close":18018.7578},{"date":"2025-10-10","close":18450.6133},{"date":"2025-10-13","close":18326.5156},{"date":"2025-10-14","close":18152.7812},{"date":"2025-10-15","close":18659.0938},{"date":"2025-10-16","close":19160.4434},{"date":"2025-10-17","close":19200.1523},{"date":"2025-10-20","close":19597.2617},{"date":"2025-10-21","close":19617.1152},{"date":"2025-10-22","close":19885.1641},{"date":"2025-10-23","close":19761.0664},{"date":"2025-10-24","close":20252.4883},{"date":"2025-10-27","close":20788.582},{"date":"2025-10-28","close":20590.0312},{"date":"2025-10-29","close":21061.5957},{"date":"2025-10-30","close":21101.3613},{"date":"2025-10-31","close":21245.5176},{"date":"2025-11-03","close":21797.2852},{"date":"2025-11-04","close":21285.2852},{"date":"2025-11-05","close":20619.1875},{"date":"2025-11-06","close":20808.082},{"date":"2025-11-07","close":20410.4102},{"date":"2025-11-10","close":21051.6543},{"date":"2025-11-11","close":21185.8672},{"date":"2025-11-12","close":21404.5859},{"date":"2025-11-13","close":21568.623},{"date":"2025-11-14","close":20683.8086},{"date":"2025-11-17","close":21051.6543},{"date":"2025-11-18","close":20415.3828},{"date":"2025-11-19","close":20271.2246},{"date":"2025-11-20","close":20653.9844},{"date":"2025-11-21","close":19843.7305},{"date":"2025-11-24","close":19769.168},{"date":"2025-11-25","close":19784.0801},{"date":"2025-11-26","close":20306.0234},{"date":"2025-11-27","close":20455.1484},{"date":"2025-11-28","close":20141.9844},{"date":"2025-12-01","close":20146.9551},{"date":"2025-12-02","close":20480.002},{"date":"2025-12-03","close":20683.8086},{"date":"2025-12-04","close":20609.2461},{"date":"2025-12-05","close":21146.0996},{"date":"2025-12-08","close":21399.6152},{"date":"2025-12-09","close":21300.1973},{"date":"2025-12-10","close":21225.6348},{"date":"2025-12-11","close":21141.1289},{"date":"2025-12-12","close":21364.8203},{"date":"2025-12-15","close":21021.8281},{"date":"2025-12-16","close":20480.002},{"date":"2025-12-17","close":20783.2266},{"date":"2025-12-18","close":20494.916},{"date":"2025-12-19","close":20639.0703},{"date":"2025-12-22","close":21071.5371},{"date":"2025-12-23","close":21116.2754},{"date":"2025-12-24","close":21195.8086},{"date":"2025-12-26","close":21225.6328},{"date":"2025-12-29","close":21792.3145},{"date":"2025-12-30","close":21827.1094},{"date":"2026-01-02","close":22463.3809},{"date":"2026-01-05","close":23268.6641},{"date":"2026-01-06","close":23616.625},{"date":"2026-01-07","close":23845.2852},{"date":"2026-01-08","close":23805.5176},{"date":"2026-01-09","close":24014.2949},{"date":"2026-01-12","close":24247.9258},{"date":"2026-01-13","close":24605.8281},{"date":"2026-01-14","close":24779.8105},{"date":"2026-01-15","close":25261.9844},{"date":"2026-01-16","close":25435.9648},{"date":"2026-01-19","close":25853.5176},{"date":"2026-01-20","close":25684.5098},{"date":"2026-01-21","close":25719.3047},{"date":"2026-01-22","close":26007.6172},{"date":"2026-01-23","close":26211.4219},{"date":"2026-01-26","close":26017.5566},{"date":"2026-01-27","close":26847.6934},{"date":"2026-01-28","close":27230.4512},{"date":"2026-01-29","close":27568.4688},{"date":"2026-01-30","close":27628.1211},{"date":"2026-02-02","close":26057.3262},{"date":"2026-02-03","close":27826.957},{"date":"2026-02-04","close":28304.1582},{"date":"2026-02-05","close":27160.8574},{"date":"2026-02-06","close":26817.8691},{"date":"2026-02-09","close":27797.1289},{"date":"2026-02-10","close":27836.8965},{"date":"2026-02-11","close":28085.4414},{"date":"2026-02-12","close":28930.4883},{"date":"2026-02-13","close":29064.7051},{"date":"2026-02-19","close":29924.666},{"date":"2026-02-20","close":30620.5859},{"date":"2026-02-23","close":30799.5391},{"date":"2026-02-24","close":31470.6074},{"date":"2026-02-25","close":32285.8301},{"date":"2026-02-26","close":33608.082},{"date":"2026-02-27","close":33359.5391},{"date":"2026-03-03","close":30829.3633},{"date":"2026-03-04","close":26897.4023},{"date":"2026-03-05","close":29735.7715},{"date":"2026-03-06","close":29606.5293},{"date":"2026-03-09","close":27936.3145},{"date":"2026-03-10","close":29457.4023},{"date":"2026-03-11","close":29825.248},{"date":"2026-03-12","close":29770.5664},{"date":"2026-03-13","close":29129.3242},{"date":"2026-03-16","close":29472.3164},{"date":"2026-03-17","close":29944.5469},{"date":"2026-03-18","close":31525.2871},{"date":"2026-03-19","close":30680.2383},{"date":"2026-03-20","close":30685.209},{"date":"2026-03-23","close":28716.7422},{"date":"2026-03-24","close":29526.9941},{"date":"2026-03-25","close":29999.2285},{"date":"2026-03-26","close":28985.168},{"date":"2026-03-27","close":28652.1211},{"date":"2026-03-30","close":28005.9082},{"date":"2026-03-31","close":26768.1602},{"date":"2026-04-01","close":29059.7324},{"date":"2026-04-02","close":27841.8672},{"date":"2026-04-03","close":28582.5273},{"date":"2026-04-06","close":28955.3438},{"date":"2026-04-07","close":29238.6836},{"date":"2026-04-08","close":31376.1602},{"date":"2026-04-09","close":30804.5078},{"date":"2026-04-10","close":31167.3828},{"date":"2026-04-13","close":30854.2168},{"date":"2026-04-14","close":31753.9473},{"date":"2026-04-15","close":32549.2852},{"date":"2026-04-16","close":33319.7734},{"date":"2026-04-17","close":33061.2852},{"date":"2026-04-20","close":33220.3555},{"date":"2026-04-21","close":34025.6367},{"date":"2026-04-22","close":34199.6172},{"date":"2026-04-23","close":34473.0156},{"date":"2026-04-24","close":34497.8711},{"date":"2026-04-27","close":35188.8203},{"date":"2026-04-28","close":35337.9453},{"date":"2026-04-29","close":35542.6172},{"date":"2026-04-30","close":35213.1484},{"date":"2026-05-04","close":37000.2617},{"date":"2026-05-06","close":39785.7656},{"date":"2026-05-07","close":40364.832},{"date":"2026-05-08","close":40504.6055},{"date":"2026-05-11","close":42421.5117},{"date":"2026-05-12","close":41592.8477},{"date":"2026-05-13","close":42641.1562},{"date":"2026-05-14","close":43160.3164},{"date":"2026-05-15","close":40829.082},{"date":"2026-05-18","close":40654.3633},{"date":"2026-05-19","close":39316.5234},{"date":"2026-05-20","close":39311.5312},{"date":"2026-05-21","close":42531.332},{"date":"2026-05-22","close":42626.1797},{"date":"2026-05-26","close":43978.9961},{"date":"2026-05-27","close":45216.9961},{"date":"2026-05-28","close":45027.3047},{"date":"2026-05-29","close":46484.9492},{"date":"2026-06-01","close":48881.082},{"date":"2026-06-02","close":48970.9375},{"date":"2026-06-04","close":47782.8555},{"date":"2026-06-05","close":45182.0547},{"date":"2026-06-08","close":41158.5508},{"date":"2026-06-09","close":44757.7383},{"date":"2026-06-10","close":42716.0352},{"date":"2026-06-11","close":42621.1875},{"date":"2026-06-12","close":44607.9805},{"date":"2026-06-15","close":47069.0078},{"date":"2026-06-16","close":47972.5469},{"date":"2026-06-17","close":48811.1953},{"date":"2026-06-18","close":50348.7109},{"date":"2026-06-19","close":50228.9062},{"date":"2026-06-22","close":50792.9961},{"date":"2026-06-23","close":45880.9258},{"date":"2026-06-24","close":47263.6914},{"date":"2026-06-25","close":49904.4297},{"date":"2026-06-26","close":46649.6836},{"date":"2026-06-29","close":46814.418},{"date":"2026-06-30","close":47303.6289},{"date":"2026-07-01","close":46160.4727},{"date":"2026-07-02","close":42556.293},{"date":"2026-07-03","close":44772.7148},{"date":"2026-07-06","close":44428.2695},{"date":"2026-07-07","close":42052.1055},{"date":"2026-07-08","close":39990.4375},{"date":"2026-07-09","close":40240.0312},{"date":"2026-07-10","close":41213.4609},{"date":"2026-07-13","close":37269.8281},{"date":"2026-07-14","close":37629.2461},{"date":"2026-07-15","close":40135.2031},{"date":"2026-07-16","close":37449.5391},{"date":"2026-07-20","close":35822.1641},{"date":"2026-07-21","close":37120.0703},{"date":"2026-07-22","close":37519.4258},{"date":"2026-07-23","close":39151.7891},{"date":"2026-07-24","close":36855.4961},{"date":"2026-07-27","close":37035.207},{"date":"2026-07-28","close":32926.8398},{"date":"2026-07-29","close":30970.0},{"date":"2026-07-30","close":30650.0},{"date":"2026-07-31","close":37430.0},{"date":"2026-08-03","close":34200.0},{"date":"2026-08-04","close":34700.0},{"date":"2026-08-05","close":36285.0},{"date":"2026-08-06","close":34200.0},{"date":"2026-08-07","close":34170.0},{"date":"2026-08-10","close":34190.0},{"date":"2026-08-11","close":34485.0},{"date":"2026-08-12","close":35965.0},{"date":"2026-08-13","close":37100.0},{"date":"2026-08-14","close":38050.0},{"date":"2026-08-18","close":37445.0},{"date":"2026-08-19","close":35470.0},{"date":"2026-08-20","close":37470.0},{"date":"2026-08-21","close":37930.0},{"date":"2026-08-24","close":36605.0},{"date":"2026-08-25","close":36805.0},{"date":"2026-08-26","close":37305.0},{"date":"2026-08-27","close":37630.0},{"date":"2026-08-28","close":37140.0},{"date":"2026-08-31","close":37300.0},{"date":"2026-09-01","close":37305.0},{"date":"2026-09-02","close":35870.0},{"date":"2026-09-03","close":35885.0},{"date":"2026-09-04","close":36350.0},{"date":"2026-09-07","close":38130.0},{"date":"2026-09-08","close":38105.0},{"date":"2026-09-09","close":38700.0},{"date":"2026-09-10","close":38605.0},{"date":"2026-09-11","close":37970.0},{"date":"2026-09-14","close":36490.0},{"date":"2026-09-15","close":36355.0},{"date":"2026-09-16","close":36680.0},{"date":"2026-09-17","close":36430.0},{"date":"2026-09-18","close":37535.0},{"date":"2026-09-21","close":38355.0},{"date":"2026-09-22","close":38560.0},{"date":"2026-09-23","close":38790.0},{"date":"2026-09-28","close":37875.0},{"date":"2026-09-29","close":37950.0},{"date":"2026-09-30","close":37675.0},{"date":"2026-10-01","close":38205.0},{"date":"2026-10-02","close":38510.0},{"date":"2026-10-06","close":38175.0},{"date":"2026-10-07","close":37460.0},{"date":"2026-10-08","close":36650.0},{"date":"2026-10-12","close":35040.0},{"date":"2026-10-13","close":33025.0},{"date":"2026-10-14","close":32855.0},{"date":"2026-10-15","close":30200.0},{"date":"2026-10-16","close":30700.0},{"date":"2026-10-19","close":31515.0},{"date":"2026-10-20","close":30200.0},{"date":"2026-10-21","close":31165.0},{"date":"2026-10-22","close":30190.0},{"date":"2026-10-23","close":29350.0}],"chart_data":[{"date":"2024-10-23","open":12587,"high":12793,"low":12587,"close":12724,"volume":882},{"date":"2024-10-24","open":12699,"high":12719,"low":12650,"close":12650,"volume":1089},{"date":"2024-10-25","open":12723,"high":12792,"low":12650,"close":12655,"volume":756},{"date":"2024-10-28","open":12742,"high":12801,"low":12733,"close":12792,"volume":1152},{"date":"2024-10-29","open":12792,"high":12792,"low":12719,"close":12792,"volume":629},{"date":"2024-10-30","open":12770,"high":12770,"low":12657,"close":12667,"volume":1334},{"date":"2024-10-31","open":12548,"high":12563,"low":12503,"close":12503,"volume":1039},{"date":"2024-11-01","open":12479,"high":12479,"low":12400,"close":12400,"volume":1364},{"date":"2024-11-04","open":12454,"high":12645,"low":12434,"close":12645,"volume":1504},{"date":"2024-11-05","open":12643,"high":12643,"low":12540,"close":12619,"volume":1273},{"date":"2024-11-06","open":12656,"high":12656,"low":12425,"close":12493,"volume":1157},{"date":"2024-11-07","open":12493,"high":13116,"low":12405,"close":12508,"volume":1963},{"date":"2024-11-08","open":12742,"high":12742,"low":12497,"close":12542,"volume":751},{"date":"2024-11-11","open":12518,"high":12518,"low":12367,"close":12410,"volume":2232},{"date":"2024-11-12","open":12396,"high":12396,"low":12111,"close":12111,"volume":698},{"date":"2024-11-13","open":12047,"high":12047,"low":11808,"close":11812,"volume":2886},{"date":"2024-11-14","open":11875,"high":13233,"low":11792,"close":13233,"volume":1299},{"date":"2024-11-15","open":11871,"high":11886,"low":11681,"close":11812,"volume":19082},{"date":"2024-11-18","open":11969,"high":12121,"low":11959,"close":12106,"volume":4688},{"date":"2024-11-19","open":12107,"high":12152,"low":12086,"close":12086,"volume":3536},{"date":"2024-11-20","open":12165,"high":12175,"low":12111,"close":12155,"volume":1427},{"date":"2024-11-21","open":12180,"high":12220,"low":12136,"close":12185,"volume":269},{"date":"2024-11-22","open":12321,"high":12321,"low":12204,"close":12248,"volume":1502},{"date":"2024-11-25","open":12386,"high":12464,"low":12371,"close":12444,"volume":1157},{"date":"2024-11-26","open":12381,"high":12404,"low":12341,"close":12356,"volume":1410},{"date":"2024-11-27","open":12366,"high":12376,"low":12234,"close":12287,"volume":493},{"date":"2024-11-28","open":12243,"high":12287,"low":12238,"close":12243,"volume":346},{"date":"2024-11-29","open":12338,"high":12338,"low":11979,"close":12037,"volume":330},{"date":"2024-12-02","open":12126,"high":12126,"low":12008,"close":12008,"volume":463},{"date":"2024-12-03","open":12184,"high":12229,"low":12150,"close":12224,"volume":3837},{"date":"2024-12-04","open":11852,"high":12122,"low":11852,"close":12077,"volume":10561},{"date":"2024-12-05","open":12076,"high":12091,"low":11954,"close":11954,"volume":2226},{"date":"2024-12-06","open":11998,"high":12076,"low":11817,"close":11935,"volume":7362},{"date":"2024-12-09","open":11820,"high":11820,"low":11620,"close":11640,"volume":13507},{"date":"2024-12-10","open":11788,"high":11871,"low":11788,"close":11861,"volume":11495},{"date":"2024-12-11","open":11871,"high":11969,"low":11866,"close":11939,"volume":10670},{"date":"2024-12-12","open":12071,"high":12175,"low":11988,"close":12170,"volume":1358},{"date":"2024-12-13","open":12268,"high":12268,"low":12116,"close":12185,"volume":7148},{"date":"2024-12-16","open":12272,"high":12312,"low":12150,"close":12150,"volume":5761},{"date":"2024-12-17","open":12225,"high":12225,"low":11959,"close":11959,"volume":3735},{"date":"2024-12-18","open":11904,"high":12145,"low":11904,"close":12145,"volume":3050},{"date":"2024-12-19","open":11914,"high":11934,"low":11870,"close":11895,"volume":6247},{"date":"2024-12-20","open":11929,"high":11929,"low":11660,"close":11680,"volume":2419},{"date":"2024-12-23","open":11891,"high":11915,"low":11779,"close":11881,"volume":1920},{"date":"2024-12-24","open":11930,"high":11930,"low":11856,"close":11871,"volume":1269},{"date":"2024-12-26","open":11882,"high":11940,"low":11822,"close":11822,"volume":1525},{"date":"2024-12-27","open":11825,"high":11855,"low":11715,"close":11802,"volume":2213},{"date":"2024-12-30","open":11764,"high":11914,"low":11744,"close":11773,"volume":7338},{"date":"2025-01-02","open":11772,"high":11796,"low":11694,"close":11753,"volume":3533},{"date":"2025-01-03","open":11846,"high":12027,"low":11846,"close":11954,"volume":14943},{"date":"2025-01-06","open":11997,"high":12209,"low":11997,"close":12189,"volume":1250},{"date":"2025-01-07","open":12307,"high":12381,"low":12238,"close":12238,"volume":7544},{"date":"2025-01-08","open":12238,"high":12429,"low":12238,"close":12390,"volume":3417},{"date":"2025-01-09","open":12439,"high":12479,"low":12390,"close":12400,"volume":5762},{"date":"2025-01-10","open":12439,"high":12439,"low":12346,"close":12381,"volume":1748},{"date":"2025-01-13","open":12272,"high":12346,"low":12194,"close":12194,"volume":18233},{"date":"2025-01-14","open":12249,"high":12308,"low":12210,"close":12268,"volume":384},{"date":"2025-01-15","open":12381,"high":12381,"low":12248,"close":12248,"volume":2650},{"date":"2025-01-16","open":12419,"high":12449,"low":12381,"close":12390,"volume":1551},{"date":"2025-01-17","open":12404,"high":12404,"low":12351,"close":12366,"volume":2111},{"date":"2025-01-20","open":12390,"high":12434,"low":12361,"close":12366,"volume":2281},{"date":"2025-01-21","open":12469,"high":12522,"low":12307,"close":12346,"volume":3249},{"date":"2025-01-22","open":12415,"high":12523,"low":12405,"close":12518,"volume":1182},{"date":"2025-01-23","open":12439,"high":12439,"low":12351,"close":12351,"volume":870},{"date":"2025-01-24","open":12352,"high":12475,"low":12352,"close":12430,"volume":445},{"date":"2025-01-31","open":12660,"high":12660,"low":12175,"close":12322,"volume":4663},{"date":"2025-02-03","open":12155,"high":12155,"low":11964,"close":12047,"volume":6766},{"date":"2025-02-04","open":12214,"high":12321,"low":12154,"close":12189,"volume":2657},{"date":"2025-02-05","open":12386,"high":12386,"low":12262,"close":12341,"volume":639},{"date":"2025-02-06","open":12528,"high":12528,"low":12337,"close":12430,"volume":1739},{"date":"2025-02-07","open":12454,"high":12454,"low":12346,"close":12346,"volume":2768},{"date":"2025-02-10","open":12346,"high":12361,"low":12262,"close":12336,"volume":5129},{"date":"2025-02-11","open":12449,"high":12517,"low":12395,"close":12459,"volume":4306},{"date":"2025-02-12","open":12464,"high":12512,"low":12434,"close":12479,"volume":4403},{"date":"2025-02-13","open":12616,"high":12664,"low":12537,"close":12645,"volume":3743},{"date":"2025-02-14","open":12709,"high":12762,"low":12659,"close":12684,"volume":3686},{"date":"2025-02-17","open":12818,"high":12818,"low":12729,"close":12778,"volume":4378},{"date":"2025-02-18","open":12866,"high":12876,"low":12762,"close":12866,"volume":6816},{"date":"2025-02-19","open":12979,"high":13160,"low":12886,"close":13116,"volume":5240},{"date":"2025-02-20","open":13141,"high":13141,"low":12984,"close":13008,"volume":9455},{"date":"2025-02-21","open":13076,"high":13076,"low":12950,"close":13008,"volume":6136},{"date":"2025-02-24","open":12954,"high":12963,"low":12861,"close":12959,"volume":2037},{"date":"2025-02-25","open":12895,"high":12954,"low":12871,"close":12895,"volume":2133},{"date":"2025-02-26","open":12895,"high":12949,"low":12846,"close":12949,"volume":1075},{"date":"2025-02-27","open":12949,"high":12949,"low":12841,"close":12851,"volume":1103},{"date":"2025-02-28","open":12742,"high":12742,"low":12429,"close":12464,"volume":19452},{"date":"2025-03-04","open":12508,"high":12523,"low":12401,"close":12430,"volume":2662},{"date":"2025-03-05","open":12552,"high":12572,"low":12449,"close":12547,"volume":5264},{"date":"2025-03-06","open":12674,"high":12674,"low":12596,"close":12650,"volume":3015},{"date":"2025-03-07","open":12587,"high":12597,"low":12513,"close":12577,"volume":613},{"date":"2025-03-10","open":12568,"high":12646,"low":12513,"close":12582,"volume":3170},{"date":"2025-03-11","open":12341,"high":12474,"low":12297,"close":12469,"volume":1506},{"date":"2025-03-12","open":12573,"high":12665,"low":12543,"close":12665,"volume":789},{"date":"2025-03-13","open":12837,"high":12837,"low":12577,"close":12577,"volume":1768},{"date":"2025-03-14","open":12659,"high":12659,"low":12567,"close":12611,"volume":691},{"date":"2025-03-17","open":12757,"high":12846,"low":12757,"close":12836,"volume":4310},{"date":"2025-03-18","open":13016,"high":13016,"low":12871,"close":12876,"volume":3261},{"date":"2025-03-19","open":12945,"high":13037,"low":12945,"close":12964,"volume":2698},{"date":"2025-03-20","open":13112,"high":13112,"low":12989,"close":13029,"volume":3465},{"date":"2025-03-21","open":13027,"high":13072,"low":12964,"close":13037,"volume":5496},{"date":"2025-03-24","open":13038,"high":13102,"low":13023,"close":13023,"volume":2991},{"date":"2025-03-25","open":13189,"high":13189,"low":12939,"close":12949,"volume":19117},{"date":"2025-03-26","open":13052,"high":13126,"low":12993,"close":13096,"volume":1236},{"date":"2025-03-27","open":13041,"high":13051,"low":12905,"close":12905,"volume":512},{"date":"2025-03-28","open":12954,"high":12954,"low":12694,"close":12694,"volume":401},{"date":"2025-03-31","open":12537,"high":12537,"low":12317,"close":12351,"volume":3852},{"date":"2025-04-01","open":12507,"high":12576,"low":12400,"close":12552,"volume":8890},{"date":"2025-04-02","open":12626,"high":12626,"low":12449,"close":12469,"volume":1554},{"date":"2025-04-03","open":12184,"high":12356,"low":12169,"close":12297,"volume":4715},{"date":"2025-04-04","open":12234,"high":12464,"low":12115,"close":12204,"volume":6563},{"date":"2025-04-07","open":11769,"high":11797,"low":11518,"close":11562,"volume":12684},{"date":"2025-04-08","open":11779,"high":11793,"low":11558,"close":11587,"volume":5203},{"date":"2025-04-09","open":11607,"high":11637,"low":11351,"close":11400,"volume":5545},{"date":"2025-04-10","open":12142,"high":12201,"low":11950,"close":12082,"volume":18442},{"date":"2025-04-11","open":12023,"high":12043,"low":11897,"close":12018,"volume":819},{"date":"2025-04-14","open":12253,"high":12253,"low":12170,"close":12170,"volume":1653},{"date":"2025-04-15","open":12277,"high":12297,"low":12238,"close":12292,"volume":1338},{"date":"2025-04-16","open":12298,"high":12298,"low":12096,"close":12096,"volume":1827},{"date":"2025-04-17","open":12214,"high":12257,"low":12125,"close":12204,"volume":2572},{"date":"2025-04-18","open":12313,"high":12313,"low":12220,"close":12283,"volume":4858},{"date":"2025-04-21","open":12356,"high":12366,"low":12277,"close":12312,"volume":1002},{"date":"2025-04-22","open":12292,"high":12346,"low":12272,"close":12292,"volume":972},{"date":"2025-04-23","open":12532,"high":12532,"low":12423,"close":12483,"volume":4106},{"date":"2025-04-24","open":12484,"high":12484,"low":12409,"close":12444,"volume":4376},{"date":"2025-04-25","open":12596,"high":12626,"low":12562,"close":12562,"volume":3161},{"date":"2025-04-28","open":12679,"high":12679,"low":12572,"close":12572,"volume":720},{"date":"2025-04-29","open":12572,"high":12691,"low":12572,"close":12656,"volume":2771},{"date":"2025-04-30","open":12656,"high":12716,"low":12582,"close":12582,"volume":1426},{"date":"2025-05-02","open":12596,"high":12695,"low":12576,"close":12631,"volume":1517},{"date":"2025-05-07","open":12800,"high":12800,"low":12696,"close":12711,"volume":455},{"date":"2025-05-08","open":12765,"high":12795,"low":12740,"close":12765,"volume":4303},{"date":"2025-05-09","open":12780,"high":12780,"low":12721,"close":12725,"volume":1794},{"date":"2025-05-12","open":12864,"high":12864,"low":12779,"close":12864,"volume":8731},{"date":"2025-05-13","open":12888,"high":12958,"low":12854,"close":12864,"volume":4202},{"date":"2025-05-14","open":12935,"high":13088,"low":12935,"close":13028,"volume":6197},{"date":"2025-05-15","open":13062,"high":13062,"low":12944,"close":12954,"volume":753},{"date":"2025-05-16","open":13003,"high":13003,"low":12944,"close":13003,"volume":12673},{"date":"2025-05-19","open":12982,"high":12982,"low":12824,"close":12849,"volume":1664},{"date":"2025-05-20","open":12962,"high":12962,"low":12849,"close":12849,"volume":3260},{"date":"2025-05-21","open":12993,"high":13027,"low":12973,"close":12993,"volume":1652},{"date":"2025-05-22","open":12934,"high":13157,"low":12785,"close":12790,"volume":19631},{"date":"2025-05-23","open":12840,"high":12840,"low":12785,"close":12795,"volume":1592},{"date":"2025-05-26","open":12860,"high":12973,"low":12860,"close":12954,"volume":2927},{"date":"2025-05-27","open":13012,"high":13034,"low":12975,"close":12993,"volume":1535},{"date":"2025-05-28","open":13163,"high":13312,"low":13163,"close":13197,"volume":7053},{"date":"2025-05-29","open":13321,"high":13449,"low":13291,"close":13420,"volume":11348},{"date":"2025-05-30","open":13420,"high":13420,"low":13291,"close":13340,"volume":10724},{"date":"2025-06-02","open":13340,"high":13405,"low":13246,"close":13326,"volume":3933},{"date":"2025-06-04","open":13539,"high":13658,"low":13529,"close":13653,"volume":21731},{"date":"2025-06-05","open":13711,"high":14009,"low":13711,"close":13871,"volume":18034},{"date":"2025-06-09","open":14114,"high":14183,"low":14030,"close":14129,"volume":55240},{"date":"2025-06-10","open":14204,"high":14260,"low":14085,"close":14179,"volume":24861},{"date":"2025-06-11","open":14333,"high":14412,"low":14249,"close":14412,"volume":35031},{"date":"2025-06-12","open":14412,"high":14512,"low":14392,"close":14402,"volume":29774},{"date":"2025-06-13","open":14441,"high":14630,"low":14223,"close":14332,"volume":34367},{"date":"2025-06-16","open":14326,"high":14595,"low":14286,"close":14570,"volume":29252},{"date":"2025-06-17","open":14585,"high":14857,"low":14515,"close":14600,"volume":44864},{"date":"2025-06-18","open":14560,"high":14778,"low":14545,"close":14719,"volume":13193},{"date":"2025-06-19","open":14839,"high":14839,"low":14630,"close":14759,"volume":14555},{"date":"2025-06-20","open":14867,"high":14957,"low":14730,"close":14957,"volume":11693},{"date":"2025-06-23","open":14957,"high":14957,"low":14725,"close":14942,"volume":14560},{"date":"2025-06-24","open":15109,"high":15413,"low":15109,"close":15408,"volume":34209},{"date":"2025-06-25","open":15646,"high":15651,"low":15334,"close":15453,"volume":29577},{"date":"2025-06-26","open":15502,"high":15502,"low":15100,"close":15265,"volume":31809},{"date":"2025-06-27","open":15374,"high":15384,"low":15135,"close":15235,"volume":16010},{"date":"2025-06-30","open":15234,"high":15358,"low":15234,"close":15286,"volume":12544},{"date":"2025-07-01","open":15414,"high":15571,"low":15305,"close":15344,"volume":11541},{"date":"2025-07-02","open":15343,"high":15343,"low":15055,"close":15289,"volume":21400},{"date":"2025-07-03","open":15409,"high":15473,"low":15334,"close":15458,"volume":29825},{"date":"2025-07-04","open":15571,"high":15571,"low":15180,"close":15190,"volume":20983},{"date":"2025-07-07","open":15160,"high":15240,"low":15041,"close":15235,"volume":5573},{"date":"2025-07-08","open":15234,"high":15462,"low":15234,"close":15423,"volume":10728},{"date":"2025-07-09","open":15440,"high":15523,"low":15425,"close":15513,"volume":15027},{"date":"2025-07-10","open":15487,"high":15721,"low":15487,"close":15721,"volume":9554},{"date":"2025-07-11","open":15736,"high":15935,"low":15701,"close":15716,"volume":16167},{"date":"2025-07-14","open":15716,"high":15865,"low":15701,"close":15820,"volume":10262},{"date":"2025-07-15","open":15869,"high":15924,"low":15770,"close":15894,"volume":19722},{"date":"2025-07-16","open":15935,"high":15935,"low":15741,"close":15741,"volume":13655},{"date":"2025-07-17","open":15900,"high":15900,"low":15626,"close":15810,"volume":11746},{"date":"2025-07-18","open":15815,"high":15920,"low":15721,"close":15810,"volume":10852},{"date":"2025-07-21","open":15809,"high":15954,"low":15809,"close":15924,"volume":17898},{"date":"2025-07-22","open":15930,"high":16010,"low":15661,"close":15706,"volume":17758},{"date":"2025-07-23","open":15776,"high":15855,"low":15606,"close":15790,"volume":17557},{"date":"2025-07-24","open":15970,"high":16089,"low":15820,"close":15820,"volume":18012},{"date":"2025-07-25","open":15825,"high":15940,"low":15820,"close":15865,"volume":11403},{"date":"2025-07-28","open":16019,"high":16019,"low":15849,"close":15979,"volume":14078},{"date":"2025-07-29","open":15979,"high":16106,"low":15809,"close":16103,"volume":21196},{"date":"2025-07-30","open":16147,"high":16316,"low":16104,"close":16232,"volume":26387},{"date":"2025-07-31","open":16431,"high":16456,"low":16123,"close":16227,"volume":36418},{"date":"2025-08-01","open":16080,"high":16080,"low":15567,"close":15567,"volume":38241},{"date":"2025-08-04","open":15565,"high":15765,"low":15526,"close":15760,"volume":22464},{"date":"2025-08-05","open":15879,"high":16048,"low":15869,"close":15954,"volume":10162},{"date":"2025-08-06","open":15924,"high":15944,"low":15834,"close":15919,"volume":17424},{"date":"2025-08-07","open":16122,"high":16122,"low":15934,"close":16048,"volume":7372},{"date":"2025-08-08","open":16038,"high":16103,"low":15944,"close":15954,"volume":7797},{"date":"2025-08-11","open":16107,"high":16107,"low":15959,"close":16023,"volume":11515},{"date":"2025-08-12","open":16132,"high":16196,"low":15919,"close":15949,"volume":11434},{"date":"2025-08-13","open":16063,"high":16103,"low":15969,"close":16093,"volume":7967},{"date":"2025-08-14","open":16232,"high":16232,"low":16078,"close":16132,"volume":18895},{"date":"2025-08-18","open":16132,"high":16132,"low":15914,"close":15924,"volume":8486},{"date":"2025-08-19","open":15994,"high":15994,"low":15720,"close":15730,"volume":18332},{"date":"2025-08-20","open":15566,"high":15686,"low":15434,"close":15656,"volume":15097},{"date":"2025-08-21","open":15784,"high":15844,"low":15655,"close":15775,"volume":2845},{"date":"2025-08-22","open":15776,"high":15945,"low":15776,"close":15850,"volume":5561},{"date":"2025-08-25","open":15959,"high":16053,"low":15959,"close":16028,"volume":13242},{"date":"2025-08-26","open":16093,"high":16093,"low":15899,"close":15909,"volume":3356},{"date":"2025-08-27","open":15984,"high":15984,"low":15854,"close":15939,"volume":6351},{"date":"2025-08-28","open":15959,"high":16073,"low":15884,"close":16023,"volume":4589},{"date":"2025-08-29","open":16098,"high":16098,"low":15929,"close":15939,"volume":12019},{"date":"2025-09-01","open":15885,"high":15905,"low":15686,"close":15706,"volume":11505},{"date":"2025-09-02","open":15834,"high":15899,"low":15760,"close":15869,"volume":2227},{"date":"2025-09-03","open":15839,"high":15979,"low":15839,"close":15929,"volume":1915},{"date":"2025-09-04","open":16019,"high":16053,"low":15954,"close":15959,"volume":3466},{"date":"2025-09-05","open":16137,"high":16137,"low":16023,"close":16043,"volume":4531},{"date":"2025-09-08","open":16014,"high":16093,"low":16014,"close":16093,"volume":13156},{"date":"2025-09-09","open":16118,"high":16306,"low":16108,"close":16286,"volume":18840},{"date":"2025-09-10","open":16300,"high":16614,"low":16300,"close":16614,"volume":15477},{"date":"2025-09-11","open":16663,"high":16766,"low":16603,"close":16708,"volume":11071},{"date":"2025-09-12","open":16912,"high":17041,"low":16862,"close":17036,"volume":16665},{"date":"2025-09-15","open":17180,"high":17180,"low":17035,"close":17095,"volume":14542},{"date":"2025-09-16","open":17145,"high":17348,"low":17145,"close":17319,"volume":15423},{"date":"2025-09-17","open":17309,"high":17309,"low":17105,"close":17105,"volume":11049},{"date":"2025-09-18","open":17314,"high":17383,"low":17195,"close":17368,"volume":12696},{"date":"2025-09-19","open":17462,"high":17462,"low":17274,"close":17378,"volume":50796},{"date":"2025-09-22","open":17384,"high":17533,"low":17384,"close":17493,"volume":12729},{"date":"2025-09-23","open":17632,"high":17657,"low":17478,"close":17622,"volume":15799},{"date":"2025-09-24","open":17642,"high":17642,"low":17374,"close":17572,"volume":17185},{"date":"2025-09-25","open":17507,"high":17566,"low":17442,"close":17547,"volume":10669},{"date":"2025-09-26","open":17442,"high":17442,"low":16990,"close":17100,"volume":21019},{"date":"2025-09-29","open":17176,"high":17399,"low":17176,"close":17354,"volume":6662},{"date":"2025-09-30","open":17353,"high":17393,"low":17314,"close":17324,"volume":15166},{"date":"2025-10-01","open":17463,"high":17513,"low":17414,"close":17443,"volume":10784},{"date":"2025-10-02","open":17831,"high":18124,"low":17826,"close":18019,"volume":19207},{"date":"2025-10-10","open":18451,"high":18471,"low":18168,"close":18451,"volume":29907},{"date":"2025-10-13","open":18193,"high":18327,"low":17963,"close":18327,"volume":25015},{"date":"2025-10-14","open":18476,"high":18634,"low":18019,"close":18153,"volume":34838},{"date":"2025-10-15","open":18347,"high":18659,"low":18312,"close":18659,"volume":9624},{"date":"2025-10-16","open":18892,"high":19160,"low":18708,"close":19160,"volume":34560},{"date":"2025-10-17","open":19120,"high":19428,"low":19031,"close":19200,"volume":32053},{"date":"2025-10-20","open":19333,"high":19597,"low":19090,"close":19597,"volume":33885},{"date":"2025-10-21","open":19776,"high":19989,"low":19587,"close":19617,"volume":45968},{"date":"2025-10-22","open":19707,"high":19895,"low":19449,"close":19885,"volume":18891},{"date":"2025-10-23","open":19642,"high":20014,"low":19582,"close":19761,"volume":34353},{"date":"2025-10-24","open":20023,"high":20276,"low":19948,"close":20252,"volume":22951},{"date":"2025-10-27","open":20570,"high":20789,"low":20525,"close":20789,"volume":68389},{"date":"2025-10-28","open":20670,"high":20670,"low":20397,"close":20590,"volume":52141},{"date":"2025-10-29","open":21003,"high":21062,"low":20650,"close":21062,"volume":69034},{"date":"2025-10-30","open":21439,"high":21439,"low":20997,"close":21101,"volume":80849},{"date":"2025-10-31","open":21107,"high":21296,"low":20958,"close":21246,"volume":55349},{"date":"2025-11-03","open":21370,"high":21852,"low":21335,"close":21797,"volume":93073,"rsi_14":92.49,"sma_20":19520.15,"sma_60":17435.93,"sma_120":16009.19},{"date":"2025-11-04","open":21897,"high":21961,"low":21275,"close":21285,"volume":78453,"rsi_14":80.58,"sma_20":19718.2,"sma_60":17528.02,"sma_120":16080.2},{"date":"2025-11-05","open":19953,"high":20910,"low":19933,"close":20619,"volume":147444,"rsi_14":66.36,"sma_20":19877.05,"sma_60":17605.77,"sma_120":16145.99},{"date":"2025-11-06","open":21250,"high":21250,"low":20579,"close":20808,"volume":59378,"rsi_14":67.45,"sma_20":20016.55,"sma_60":17687.25,"sma_120":16212.19},{"date":"2025-11-07","open":20568,"high":20822,"low":20051,"close":20410,"volume":80887,"rsi_14":58.83,"sma_20":20114.6,"sma_60":17759.97,"sma_120":16275.08},{"date":"2025-11-10","open":20624,"high":21101,"low":20564,"close":21052,"volume":42052,"rsi_14":63.72,"sma_20":20250.9,"sma_60":17844.93,"sma_120":16341.97},{"date":"2025-11-11","open":21375,"high":21649,"low":20997,"close":21186,"volume":50335,"rsi_14":62.77,"sma_20":20402.6,"sma_60":17930.98,"sma_120":16410.58},{"date":"2025-11-12","open":21245,"high":21439,"low":21116,"close":21405,"volume":32536,"rsi_14":65.83,"sma_20":20539.95,"sma_60":18021.92,"sma_120":16480.6},{"date":"2025-11-13","open":21365,"high":21599,"low":21285,"close":21569,"volume":20855,"rsi_14":63.53,"sma_20":20660.4,"sma_60":18113.18,"sma_120":16553.27},{"date":"2025-11-14","open":20992,"high":21066,"low":20684,"close":20684,"volume":36506,"rsi_14":49.0,"sma_20":20734.6,"sma_60":18189.05,"sma_120":16618.56},{"date":"2025-11-17","open":21076,"high":21076,"low":20868,"close":21052,"volume":24928,"rsi_14":54.3,"sma_20":20807.35,"sma_60":18274.52,"sma_120":16685.72},{"date":"2025-11-18","open":20862,"high":20952,"low":20345,"close":20415,"volume":28146,"rsi_14":44.19,"sma_20":20847.3,"sma_60":18352.62,"sma_120":16749.28},{"date":"2025-11-19","open":20386,"high":20391,"low":19819,"close":20271,"volume":35803,"rsi_14":42.66,"sma_20":20866.65,"sma_60":18429.55,"sma_120":16811.59},{"date":"2025-11-20","open":20823,"high":20898,"low":20614,"close":20654,"volume":17500,"rsi_14":44.98,"sma_20":20911.3,"sma_60":18510.87,"sma_120":16875.77},{"date":"2025-11-21","open":19552,"high":19939,"low":19552,"close":19844,"volume":50468,"rsi_14":34.11,"sma_20":20890.8,"sma_60":18577.43,"sma_120":16932.86},{"date":"2025-11-24","open":19922,"high":20101,"low":19734,"close":19769,"volume":14729,"rsi_14":36.74,"sma_20":20839.9,"sma_60":18639.8,"sma_120":16987.65},{"date":"2025-11-25","open":20444,"high":20444,"low":19729,"close":19784,"volume":22861,"rsi_14":41.76,"sma_20":20799.7,"sma_60":18704.4,"sma_120":17040.7},{"date":"2025-11-26","open":20092,"high":20371,"low":19883,"close":20306,"volume":25306,"rsi_14":45.34,"sma_20":20761.95,"sma_60":18777.18,"sma_120":17098.76},{"date":"2025-11-27","open":20470,"high":20719,"low":20435,"close":20455,"volume":19828,"rsi_14":51.57,"sma_20":20735.7,"sma_60":18853.07,"sma_120":17159.18},{"date":"2025-11-28","open":20669,"high":20669,"low":20137,"close":20142,"volume":17920,"rsi_14":41.99,"sma_20":20686.5,"sma_60":18925.1,"sma_120":17214.26},{"date":"2025-12-01","open":20400,"high":20400,"low":19938,"close":20147,"volume":19655,"rsi_14":40.44,"sma_20":20609.95,"sma_60":19001.12,"sma_120":17267.55},{"date":"2025-12-02","open":20296,"high":20515,"low":20251,"close":20480,"volume":11687,"rsi_14":41.84,"sma_20":20575.75,"sma_60":19079.98,"sma_120":17321.49},{"date":"2025-12-03","open":20634,"high":20798,"low":20480,"close":20684,"volume":17068,"rsi_14":42.32,"sma_20":20585.1,"sma_60":19161.27,"sma_120":17376.73},{"date":"2025-12-04","open":20704,"high":20704,"low":20450,"close":20609,"volume":17152,"rsi_14":50.57,"sma_20":20581.25,"sma_60":19240.8,"sma_120":17429.41},{"date":"2025-12-05","open":20609,"high":21146,"low":20550,"close":21146,"volume":26661,"rsi_14":52.53,"sma_20":20624.25,"sma_60":19327.93,"sma_120":17486.67},{"date":"2025-12-08","open":21166,"high":21400,"low":20952,"close":21400,"volume":24267,"rsi_14":64.06,"sma_20":20647.95,"sma_60":19418.48,"sma_120":17546.62},{"date":"2025-12-09","open":21370,"high":21370,"low":21216,"close":21300,"volume":11778,"rsi_14":64.8,"sma_20":20659.95,"sma_60":19504.17,"sma_120":17603.76},{"date":"2025-12-10","open":21424,"high":21484,"low":21226,"close":21226,"volume":20569,"rsi_14":59.69,"sma_20":20657.25,"sma_60":19583.12,"sma_120":17660.02},{"date":"2025-12-11","open":21514,"high":21514,"low":21067,"close":21141,"volume":20051,"rsi_14":74.8,"sma_20":20642.1,"sma_60":19659.07,"sma_120":17714.58},{"date":"2025-12-12","open":21141,"high":21424,"low":21141,"close":21365,"volume":14796,"rsi_14":78.48,"sma_20":20682.45,"sma_60":19733.33,"sma_120":17770.68},{"date":"2025-12-15","open":20967,"high":21131,"low":20878,"close":21022,"volume":13500,"rsi_14":70.31,"sma_20":20687.15,"sma_60":19800.85,"sma_120":17822.27},{"date":"2025-12-16","open":20987,"high":20997,"low":20475,"close":20480,"volume":15318,"rsi_14":54.37,"sma_20":20696.4,"sma_60":19855.55,"sma_120":17869.43},{"date":"2025-12-17","open":20629,"high":20808,"low":20415,"close":20783,"volume":16960,"rsi_14":54.84,"sma_20":20728.15,"sma_60":19918.9,"sma_120":17915.25},{"date":"2025-12-18","open":20356,"high":20639,"low":20356,"close":20495,"volume":7352,"rsi_14":55.24,"sma_20":20726.25,"sma_60":19973.03,"sma_120":17958.28},{"date":"2025-12-19","open":20724,"high":20734,"low":20480,"close":20639,"volume":4530,"rsi_14":57.02,"sma_20":20772.15,"sma_60":20029.42,"sma_120":18004.09},{"date":"2025-12-22","open":20997,"high":21077,"low":20967,"close":21072,"volume":13823,"rsi_14":58.21,"sma_20":20843.45,"sma_60":20091.15,"sma_120":18053.78},{"date":"2025-12-23","open":21141,"high":21305,"low":21106,"close":21116,"volume":16999,"rsi_14":56.28,"sma_20":20916.25,"sma_60":20151.48,"sma_120":18103.4},{"date":"2025-12-24","open":21355,"high":21355,"low":21141,"close":21196,"volume":12955,"rsi_14":58.5,"sma_20":20967.0,"sma_60":20213.98,"sma_120":18153.22},{"date":"2025-12-26","open":21196,"high":21340,"low":21196,"close":21226,"volume":20563,"rsi_14":51.35,"sma_20":21005.75,"sma_60":20277.38,"sma_120":18203.73},{"date":"2025-12-29","open":21415,"high":21792,"low":21415,"close":21792,"volume":30124,"rsi_14":56.03,"sma_20":21088.75,"sma_60":20357.73,"sma_120":18257.6},{"date":"2025-12-30","open":21792,"high":21902,"low":21723,"close":21827,"volume":17005,"rsi_14":58.26,"sma_20":21173.25,"sma_60":20434.45,"sma_120":18313.99},{"date":"2026-01-02","open":21976,"high":22463,"low":21827,"close":22463,"volume":31436,"rsi_14":66.49,"sma_20":21273.0,"sma_60":20522.32,"sma_120":18375.34},{"date":"2026-01-05","open":22796,"high":23269,"low":22796,"close":23269,"volume":48344,"rsi_14":73.78,"sma_20":21403.0,"sma_60":20621.72,"sma_120":18441.87},{"date":"2026-01-06","open":23269,"high":23646,"low":22901,"close":23617,"volume":34565,"rsi_14":74.49,"sma_20":21554.25,"sma_60":20717.35,"sma_120":18510.58},{"date":"2026-01-07","open":23994,"high":24173,"low":23512,"close":23845,"volume":49466,"rsi_14":81.49,"sma_20":21690.0,"sma_60":20809.62,"sma_120":18579.46},{"date":"2026-01-08","open":23781,"high":24293,"low":23761,"close":23806,"volume":43008,"rsi_14":91.76,"sma_20":21811.0,"sma_60":20903.28,"sma_120":18648.05},{"date":"2026-01-09","open":23806,"high":24079,"low":23602,"close":24014,"volume":32278,"rsi_14":91.56,"sma_20":21947.5,"sma_60":21003.35,"sma_120":18717.53},{"date":"2026-01-12","open":24432,"high":24447,"low":23960,"close":24248,"volume":82427,"rsi_14":98.96,"sma_20":22099.5,"sma_60":21098.9,"sma_120":18788.33},{"date":"2026-01-13","open":24546,"high":24651,"low":24377,"close":24606,"volume":38563,"rsi_14":99.02,"sma_20":22273.75,"sma_60":21192.08,"sma_120":18863.42},{"date":"2026-01-14","open":24606,"high":24785,"low":24501,"close":24780,"volume":29934,"rsi_14":98.95,"sma_20":22445.5,"sma_60":21287.52,"sma_120":18939.4},{"date":"2026-01-15","open":24780,"high":25262,"low":24735,"close":25262,"volume":27906,"rsi_14":99.06,"sma_20":22658.75,"sma_60":21384.42,"sma_120":19019.42},{"date":"2026-01-16","open":25451,"high":25530,"low":25197,"close":25436,"volume":53557,"rsi_14":99.08,"sma_20":22908.0,"sma_60":21483.9,"sma_120":19099.93},{"date":"2026-01-19","open":25456,"high":25873,"low":25332,"close":25854,"volume":66278,"rsi_14":99.16,"sma_20":23163.0,"sma_60":21585.93,"sma_120":19185.78},{"date":"2026-01-20","open":25844,"high":25923,"low":25361,"close":25685,"volume":57044,"rsi_14":95.16,"sma_20":23424.0,"sma_60":21687.18,"sma_120":19269.5},{"date":"2026-01-21","open":25088,"high":25849,"low":25088,"close":25719,"volume":59175,"rsi_14":95.16,"sma_20":23679.5,"sma_60":21780.82,"sma_120":19353.27},{"date":"2026-01-22","open":26490,"high":26490,"low":25923,"close":26008,"volume":50359,"rsi_14":94.73,"sma_20":23927.75,"sma_60":21870.37,"sma_120":19439.08},{"date":"2026-01-23","open":26147,"high":26405,"low":25898,"close":26211,"volume":45392,"rsi_14":93.79,"sma_20":24184.0,"sma_60":21966.65,"sma_120":19525.63},{"date":"2026-01-26","open":26211,"high":26395,"low":25938,"close":26018,"volume":50456,"rsi_14":87.44,"sma_20":24426.5,"sma_60":22051.82,"sma_120":19609.53},{"date":"2026-01-27","open":26018,"high":26848,"low":25650,"close":26848,"volume":47810,"rsi_14":89.43,"sma_20":24709.25,"sma_60":22150.23,"sma_120":19699.33},{"date":"2026-01-28","open":27111,"high":27325,"low":26997,"close":27230,"volume":53543,"rsi_14":91.26,"sma_20":24982.75,"sma_60":22252.67,"sma_120":19792.37},{"date":"2026-01-29","open":27916,"high":27916,"low":26704,"close":27568,"volume":91220,"rsi_14":91.52,"sma_20":25271.5,"sma_60":22351.57,"sma_120":19893.75},{"date":"2026-01-30","open":27429,"high":28085,"low":27414,"close":27628,"volume":88685,"rsi_14":91.16,"sma_20":25531.25,"sma_60":22460.0,"sma_120":19994.01},{"date":"2026-02-02","open":27091,"high":27385,"low":25943,"close":26057,"volume":101466,"rsi_14":63.64,"sma_20":25671.5,"sma_60":22553.2,"sma_120":20079.48},{"date":"2026-02-03","open":26768,"high":27827,"low":26768,"close":27827,"volume":67159,"rsi_14":72.03,"sma_20":25883.25,"sma_60":22672.92,"sma_120":20180.08},{"date":"2026-02-04","open":27837,"high":29119,"low":27613,"close":28304,"volume":76427,"rsi_14":72.01,"sma_20":26107.5,"sma_60":22807.25,"sma_120":20283.61},{"date":"2026-02-05","open":27673,"high":27911,"low":27007,"close":27161,"volume":69051,"rsi_14":60.95,"sma_20":26276.25,"sma_60":22911.73,"sma_120":20378.33},{"date":"2026-02-06","open":26395,"high":26907,"low":25689,"close":26818,"volume":96315,"rsi_14":56.18,"sma_20":26417.25,"sma_60":23008.23,"sma_120":20469.61},{"date":"2026-02-09","open":28056,"high":28170,"low":27703,"close":27797,"volume":80437,"rsi_14":62.26,"sma_20":26595.75,"sma_60":23117.5,"sma_120":20569.71},{"date":"2026-02-10","open":28061,"high":28185,"low":27782,"close":27837,"volume":50638,"rsi_14":62.28,"sma_20":26758.25,"sma_60":23224.7,"sma_120":20668.94},{"date":"2026-02-11","open":27842,"high":28230,"low":27539,"close":28085,"volume":74424,"rsi_14":62.11,"sma_20":26924.5,"sma_60":23350.82,"sma_120":20769.93},{"date":"2026-02-12","open":28493,"high":29025,"low":28379,"close":28930,"volume":77477,"rsi_14":64.74,"sma_20":27109.0,"sma_60":23484.97,"sma_120":20879.74},{"date":"2026-02-13","open":28930,"high":29403,"low":28841,"close":29065,"volume":65526,"rsi_14":66.63,"sma_20":27291.5,"sma_60":23631.97,"sma_120":20992.29},{"date":"2026-02-19","open":29701,"high":30019,"low":29582,"close":29925,"volume":69513,"rsi_14":66.74,"sma_20":27496.25,"sma_60":23795.8,"sma_120":21112.67},{"date":"2026-02-20","open":30128,"high":30635,"low":29925,"close":30621,"volume":67469,"rsi_14":67.83,"sma_20":27744.5,"sma_60":23964.92,"sma_120":21237.89},{"date":"2026-02-23","open":31277,"high":31386,"low":30546,"close":30800,"volume":110262,"rsi_14":67.29,"sma_20":28000.0,"sma_60":24150.55,"sma_120":21363.99},{"date":"2026-02-24","open":30800,"high":31510,"low":30417,"close":31471,"volume":92003,"rsi_14":69.3,"sma_20":28274.75,"sma_60":24348.65,"sma_120":21494.22},{"date":"2026-02-25","open":31853,"high":32539,"low":31650,"close":32286,"volume":123349,"rsi_14":83.85,"sma_20":28580.25,"sma_60":24560.17,"sma_120":21632.28},{"date":"2026-02-26","open":32679,"high":33628,"low":32390,"close":33608,"volume":139506,"rsi_14":83.02,"sma_20":28962.0,"sma_60":24785.17,"sma_120":21781.17},{"date":"2026-02-27","open":32927,"high":33847,"low":32743,"close":33360,"volume":180836,"rsi_14":79.65,"sma_20":29289.5,"sma_60":25001.5,"sma_120":21927.28},{"date":"2026-03-03","open":32802,"high":32901,"low":30814,"close":30829,"volume":217814,"rsi_14":67.28,"sma_20":29461.45,"sma_60":25177.65,"sma_120":22051.38},{"date":"2026-03-04","open":29254,"high":30174,"low":26843,"close":26897,"volume":399585,"rsi_14":49.71,"sma_20":29419.75,"sma_60":25288.17,"sma_120":22144.64},{"date":"2026-03-05","open":30169,"high":30467,"low":29244,"close":29736,"volume":242941,"rsi_14":55.69,"sma_20":29516.95,"sma_60":25440.4,"sma_120":22260.19},{"date":"2026-03-06","open":29204,"high":29775,"low":28562,"close":29607,"volume":90203,"rsi_14":55.12,"sma_20":29686.75,"sma_60":25587.08,"sma_120":22374.17},{"date":"2026-03-09","open":27628,"high":28190,"low":26992,"close":27936,"volume":134694,"rsi_14":49.08,"sma_20":29684.0,"sma_60":25707.17,"sma_120":22473.98},{"date":"2026-03-10","open":29507,"high":29750,"low":28826,"close":29457,"volume":76991,"rsi_14":51.0,"sma_20":29733.3,"sma_60":25843.6,"sma_120":22585.77},{"date":"2026-03-11","open":30064,"high":30521,"low":29537,"close":29825,"volume":53001,"rsi_14":51.64,"sma_20":29858.5,"sma_60":25981.92,"sma_120":22700.2},{"date":"2026-03-12","open":29663,"high":29886,"low":29334,"close":29771,"volume":27207,"rsi_14":49.04,"sma_20":29998.2,"sma_60":26120.98,"sma_120":22812.58},{"date":"2026-03-13","open":28597,"high":29333,"low":28537,"close":29129,"volume":29677,"rsi_14":45.12,"sma_20":30056.6,"sma_60":26250.62,"sma_120":22916.87},{"date":"2026-03-16","open":29129,"high":29477,"low":28871,"close":29472,"volume":26336,"rsi_14":45.64,"sma_20":30130.15,"sma_60":26387.38,"sma_120":23023.22},{"date":"2026-03-17","open":30457,"high":30457,"low":29945,"close":29945,"volume":41203,"rsi_14":44.99,"sma_20":30214.8,"sma_60":26528.27,"sma_120":23130.8},{"date":"2026-03-18","open":30759,"high":31584,"low":30615,"close":31525,"volume":58852,"rsi_14":47.34,"sma_20":30336.05,"sma_60":26701.27,"sma_120":23251.06},{"date":"2026-03-19","open":30496,"high":31172,"low":30496,"close":30680,"volume":56152,"rsi_14":41.0,"sma_20":30408.25,"sma_60":26869.25,"sma_120":23362.4},{"date":"2026-03-20","open":30820,"high":30969,"low":30551,"close":30685,"volume":36692,"rsi_14":41.62,"sma_20":30437.45,"sma_60":27032.23,"sma_120":23475.57},{"date":"2026-03-23","open":29512,"high":29512,"low":28552,"close":28717,"volume":69217,"rsi_14":43.55,"sma_20":30333.25,"sma_60":27167.25,"sma_120":23570.14},{"date":"2026-03-24","open":29989,"high":29989,"low":28617,"close":29527,"volume":44423,"rsi_14":59.93,"sma_20":30260.55,"sma_60":27313.35,"sma_120":23671.38},{"date":"2026-03-25","open":30154,"high":30491,"low":29840,"close":29999,"volume":48099,"rsi_14":51.21,"sma_20":30177.7,"sma_60":27460.07,"sma_120":23775.61},{"date":"2026-03-26","open":29691,"high":29691,"low":28816,"close":28985,"volume":31542,"rsi_14":47.36,"sma_20":30003.15,"sma_60":27589.13,"sma_120":23870.31},{"date":"2026-03-27","open":27862,"high":28866,"low":27588,"close":28652,"volume":41495,"rsi_14":53.43,"sma_20":29745.45,"sma_60":27711.32,"sma_120":23962.65},{"date":"2026-03-30","open":27379,"high":28055,"low":27196,"close":28006,"volume":24555,"rsi_14":42.41,"sma_20":29467.95,"sma_60":27822.23,"sma_120":24049.81},{"date":"2026-03-31","open":27354,"high":27693,"low":26653,"close":26768,"volume":44554,"rsi_14":35.34,"sma_20":29264.85,"sma_60":27903.02,"sma_120":24130.38},{"date":"2026-04-01","open":28359,"high":29228,"low":27891,"close":29060,"volume":53016,"rsi_14":47.2,"sma_20":29373.0,"sma_60":28021.42,"sma_120":24227.93},{"date":"2026-04-02","open":29433,"high":29592,"low":27389,"close":27842,"volume":62061,"rsi_14":45.14,"sma_20":29278.35,"sma_60":28108.85,"sma_120":24315.58},{"date":"2026-04-03","open":28548,"high":28747,"low":28181,"close":28583,"volume":32596,"rsi_14":46.74,"sma_20":29227.1,"sma_60":28195.12,"sma_120":24408.42},{"date":"2026-04-06","open":28727,"high":29239,"low":28697,"close":28955,"volume":30075,"rsi_14":47.02,"sma_20":29286.6,"sma_60":28284.62,"sma_120":24500.98},{"date":"2026-04-07","open":29577,"high":29781,"low":28846,"close":29239,"volume":32234,"rsi_14":41.48,"sma_20":29284.3,"sma_60":28375.03,"sma_120":24592.33},{"date":"2026-04-08","open":31162,"high":31590,"low":30785,"close":31376,"volume":69886,"rsi_14":53.21,"sma_20":29371.1,"sma_60":28501.95,"sma_120":24702.62},{"date":"2026-04-09","open":31167,"high":31257,"low":30640,"close":30805,"volume":26187,"rsi_14":51.05,"sma_20":29431.9,"sma_60":28615.78,"sma_120":24809.57},{"date":"2026-04-10","open":31237,"high":31545,"low":31152,"close":31167,"volume":20885,"rsi_14":60.38,"sma_20":29543.0,"sma_60":28731.78,"sma_120":24915.34},{"date":"2026-04-13","open":30526,"high":31033,"low":30481,"close":30854,"volume":17295,"rsi_14":56.19,"sma_20":29621.2,"sma_60":28836.53,"sma_120":25014.31},{"date":"2026-04-14","open":31744,"high":32132,"low":31630,"close":31754,"volume":36869,"rsi_14":57.69,"sma_20":29721.05,"sma_60":28953.45,"sma_120":25120.48},{"date":"2026-04-15","open":32768,"high":33026,"low":32370,"close":32549,"volume":35421,"rsi_14":65.14,"sma_20":29781.8,"sma_60":29075.62,"sma_120":25230.02},{"date":"2026-04-16","open":32857,"high":33320,"low":32688,"close":33320,"volume":45208,"rsi_14":68.93,"sma_20":29923.6,"sma_60":29207.78,"sma_120":25345.84},{"date":"2026-04-17","open":33275,"high":33275,"low":32843,"close":33061,"volume":29348,"rsi_14":71.06,"sma_20":30052.15,"sma_60":29328.62,"sma_120":25457.28},{"date":"2026-04-20","open":33126,"high":33484,"low":32942,"close":33220,"volume":25489,"rsi_14":79.2,"sma_20":30287.1,"sma_60":29454.95,"sma_120":25571.07},{"date":"2026-04-21","open":33499,"high":34050,"low":33499,"close":34026,"volume":30545,"rsi_14":76.09,"sma_20":30522.05,"sma_60":29594.2,"sma_120":25687.51},{"date":"2026-04-22","open":34065,"high":34249,"low":33708,"close":34200,"volume":36020,"rsi_14":87.02,"sma_20":30742.15,"sma_60":29731.53,"sma_120":25800.95},{"date":"2026-04-23","open":34756,"high":34995,"low":33623,"close":34473,"volume":43077,"rsi_14":86.3,"sma_20":31026.7,"sma_60":29870.03,"sma_120":25918.34},{"date":"2026-04-24","open":34558,"high":34736,"low":34070,"close":34498,"volume":26737,"rsi_14":85.4,"sma_20":31329.15,"sma_60":30012.2,"sma_120":26032.01},{"date":"2026-04-27","open":34672,"high":35442,"low":34672,"close":35189,"volume":40286,"rsi_14":86.12,"sma_20":31698.65,"sma_60":30152.03,"sma_120":26151.13},{"date":"2026-04-28","open":35532,"high":35780,"low":35194,"close":35338,"volume":28388,"rsi_14":81.7,"sma_20":32137.55,"sma_60":30287.95,"sma_120":26270.31},{"date":"2026-04-29","open":35283,"high":35682,"low":35093,"close":35543,"volume":29007,"rsi_14":90.03,"sma_20":32464.6,"sma_60":30419.12,"sma_120":26385.34},{"date":"2026-04-30","open":35797,"high":36002,"low":35193,"close":35213,"volume":41025,"rsi_14":84.21,"sma_20":32836.05,"sma_60":30543.78,"sma_120":26501.89},{"date":"2026-05-04","open":36032,"high":37005,"low":35897,"close":37000,"volume":70822,"rsi_14":91.81,"sma_20":33260.0,"sma_60":30724.62,"sma_120":26638.91},{"date":"2026-05-06","open":39391,"high":39985,"low":38618,"close":39786,"volume":79814,"rsi_14":93.51,"sma_20":33796.25,"sma_60":30922.28,"sma_120":26797.6},{"date":"2026-05-07","open":40420,"high":40774,"low":39072,"close":40365,"volume":115579,"rsi_14":93.35,"sma_20":34347.25,"sma_60":31121.62,"sma_120":26964.43},{"date":"2026-05-08","open":39546,"high":40560,"low":39421,"close":40505,"volume":66440,"rsi_14":92.84,"sma_20":34797.75,"sma_60":31342.45,"sma_120":27127.09},{"date":"2026-05-11","open":42382,"high":42886,"low":41803,"close":42422,"volume":134990,"rsi_14":96.66,"sma_20":35373.0,"sma_60":31601.03,"sma_120":27304.63},{"date":"2026-05-12","open":43116,"high":43470,"low":40181,"close":41593,"volume":172143,"rsi_14":89.02,"sma_20":35888.5,"sma_60":31829.37,"sma_120":27473.43},{"date":"2026-05-13","open":40534,"high":42701,"low":40095,"close":42641,"volume":92622,"rsi_14":89.26,"sma_20":36472.25,"sma_60":32074.53,"sma_120":27649.62},{"date":"2026-05-14","open":42900,"high":43429,"low":42646,"close":43160,"volume":53799,"rsi_14":89.6,"sma_20":37036.75,"sma_60":32324.2,"sma_120":27837.51},{"date":"2026-05-15","open":43315,"high":43824,"low":39860,"close":40829,"volume":132941,"rsi_14":73.54,"sma_20":37444.5,"sma_60":32520.78,"sma_120":28002.88},{"date":"2026-05-18","open":40264,"high":41532,"low":38682,"close":40654,"volume":101044,"rsi_14":72.53,"sma_20":37804.75,"sma_60":32712.2,"sma_120":28172.08},{"date":"2026-05-19","open":39966,"high":40440,"low":38763,"close":39317,"volume":73293,"rsi_14":64.23,"sma_20":38111.0,"sma_60":32866.87,"sma_120":28331.33},{"date":"2026-05-20","open":39352,"high":39736,"low":38309,"close":39312,"volume":75032,"rsi_14":63.82,"sma_20":38409.0,"sma_60":33009.78,"sma_120":28487.35},{"date":"2026-05-21","open":40664,"high":42611,"low":40664,"close":42531,"volume":59608,"rsi_14":70.55,"sma_20":38827.75,"sma_60":33203.45,"sma_120":28677.0},{"date":"2026-05-22","open":42990,"high":42990,"low":42356,"close":42626,"volume":36205,"rsi_14":72.1,"sma_20":39242.5,"sma_60":33387.45,"sma_120":28868.05},{"date":"2026-05-26","open":43960,"high":44329,"low":43570,"close":43979,"volume":46362,"rsi_14":71.36,"sma_20":39711.25,"sma_60":33580.37,"sma_120":29070.27},{"date":"2026-05-27","open":46416,"high":46725,"low":43984,"close":45217,"volume":96531,"rsi_14":68.37,"sma_20":40240.75,"sma_60":33771.78,"sma_120":29278.47},{"date":"2026-05-28","open":45027,"high":45331,"low":43030,"close":45027,"volume":75012,"rsi_14":66.19,"sma_20":40726.0,"sma_60":33964.2,"sma_120":29482.85},{"date":"2026-05-29","open":46181,"high":46625,"low":45592,"close":46485,"volume":89615,"rsi_14":69.03,"sma_20":41276.75,"sma_60":34226.38,"sma_120":29702.02},{"date":"2026-06-01","open":46734,"high":49170,"low":46574,"close":48881,"volume":110859,"rsi_14":69.94,"sma_20":41944.75,"sma_60":34594.12,"sma_120":29941.14},{"date":"2026-06-02","open":49311,"high":49665,"low":47005,"close":48971,"volume":86921,"rsi_14":73.87,"sma_20":42633.75,"sma_60":34916.05,"sma_120":30178.22},{"date":"2026-06-04","open":47738,"high":48467,"low":47359,"close":47783,"volume":51468,"rsi_14":66.49,"sma_20":43173.75,"sma_60":35220.28,"sma_120":30403.68},{"date":"2026-06-05","open":45970,"high":46330,"low":44308,"close":45182,"volume":95306,"rsi_14":55.72,"sma_20":43444.0,"sma_60":35508.95,"sma_120":30608.06},{"date":"2026-06-08","open":40630,"high":43276,"low":40495,"close":41159,"volume":115996,"rsi_14":50.85,"sma_20":43483.75,"sma_60":35705.1,"sma_120":30774.35},{"date":"2026-06-09","open":43146,"high":44758,"low":41803,"close":44758,"volume":65586,"rsi_14":59.0,"sma_20":43696.75,"sma_60":35955.2,"sma_120":30968.56},{"date":"2026-06-10","open":43494,"high":44023,"low":41453,"close":42716,"volume":57650,"rsi_14":57.23,"sma_20":43711.5,"sma_60":36172.13,"sma_120":31146.56},{"date":"2026-06-11","open":41083,"high":42890,"low":40554,"close":42621,"volume":48030,"rsi_14":57.02,"sma_20":43763.0,"sma_60":36398.17,"sma_120":31324.39},{"date":"2026-06-12","open":46061,"high":46431,"low":44429,"close":44608,"volume":82774,"rsi_14":54.64,"sma_20":43861.5,"sma_60":36651.65,"sma_120":31519.52},{"date":"2026-06-15","open":47074,"high":47423,"low":46489,"close":47069,"volume":38141,"rsi_14":58.99,"sma_20":44057.25,"sma_60":36938.35,"sma_120":31733.31},{"date":"2026-06-16","open":48457,"high":48457,"low":47015,"close":47973,"volume":46117,"rsi_14":58.23,"sma_20":44415.0,"sma_60":37213.77,"sma_120":31957.52},{"date":"2026-06-17","open":47972,"high":48955,"low":47323,"close":48811,"volume":31742,"rsi_14":57.53,"sma_20":44823.5,"sma_60":37517.28,"sma_120":32193.27},{"date":"2026-06-18","open":49146,"high":50374,"low":48971,"close":50349,"volume":60040,"rsi_14":60.55,"sma_20":45376.0,"sma_60":37846.38,"sma_120":32439.31},{"date":"2026-06-19","open":51557,"high":52186,"low":49121,"close":50229,"volume":75314,"rsi_14":57.84,"sma_20":45922.75,"sma_60":38206.28,"sma_120":32686.77},{"date":"2026-06-22","open":49835,"high":51517,"low":49421,"close":50793,"volume":94980,"rsi_14":54.34,"sma_20":46336.5,"sma_60":38562.1,"sma_120":32937.72},{"date":"2026-06-23","open":50793,"high":51128,"low":45522,"close":45881,"volume":90979,"rsi_14":44.25,"sma_20":46499.5,"sma_60":38828.05,"sma_120":33144.06},{"date":"2026-06-24","open":46116,"high":47783,"low":44828,"close":47264,"volume":90255,"rsi_14":49.04,"sma_20":46664.0,"sma_60":39133.98,"sma_120":33361.56},{"date":"2026-06-25","open":50049,"high":50418,"low":48960,"close":49904,"volume":67106,"rsi_14":58.71,"sma_20":46898.75,"sma_60":39489.55,"sma_120":33600.43},{"date":"2026-06-26","open":49336,"high":49421,"low":45297,"close":46650,"volume":98194,"rsi_14":60.42,"sma_20":46980.0,"sma_60":39801.55,"sma_120":33811.89},{"date":"2026-06-29","open":46509,"high":47373,"low":45127,"close":46814,"volume":56002,"rsi_14":54.49,"sma_20":46996.5,"sma_60":40136.93,"sma_120":34019.97},{"date":"2026-06-30","open":46745,"high":48143,"low":45602,"close":47304,"volume":77194,"rsi_14":60.74,"sma_20":46917.5,"sma_60":40442.28,"sma_120":34231.85},{"date":"2026-07-01","open":47363,"high":48242,"low":45067,"close":46160,"volume":47636,"rsi_14":57.9,"sma_20":46776.75,"sma_60":40748.85,"sma_120":34428.85},{"date":"2026-07-02","open":43694,"high":44952,"low":42012,"close":42556,"volume":71293,"rsi_14":45.73,"sma_20":46515.0,"sma_60":40982.92,"sma_120":34589.02},{"date":"2026-07-03","open":42557,"high":45053,"low":40650,"close":44773,"volume":115294,"rsi_14":45.17,"sma_20":46494.5,"sma_60":41244.92,"sma_120":34764.77},{"date":"2026-07-06","open":45326,"high":46125,"low":43270,"close":44428,"volume":82539,"rsi_14":42.37,"sma_20":46658.25,"sma_60":41496.42,"sma_120":34935.72},{"date":"2026-07-07","open":43639,"high":43939,"low":40654,"close":42052,"volume":66120,"rsi_14":36.35,"sma_20":46522.75,"sma_60":41672.42,"sma_120":35087.18},{"date":"2026-07-08","open":41193,"high":43050,"low":39576,"close":39990,"volume":104993,"rsi_14":29.51,"sma_20":46386.25,"sma_60":41823.58,"sma_120":35219.68},{"date":"2026-07-09","open":41243,"high":41632,"low":38922,"close":40240,"volume":63759,"rsi_14":30.34,"sma_20":46267.0,"sma_60":41972.83,"sma_120":35352.31},{"date":"2026-07-10","open":42131,"high":42471,"low":40948,"close":41213,"volume":62244,"rsi_14":31.44,"sma_20":46097.0,"sma_60":42143.58,"sma_120":35490.06},{"date":"2026-07-13","open":41034,"high":41523,"low":37215,"close":37270,"volume":67691,"rsi_14":32.67,"sma_20":45606.25,"sma_60":42233.42,"sma_120":35593.43},{"date":"2026-07-14","open":37304,"high":38333,"low":35303,"close":37629,"volume":121366,"rsi_14":29.78,"sma_20":45088.25,"sma_60":42315.92,"sma_120":35695.77},{"date":"2026-07-15","open":40025,"high":40928,"low":39665,"close":40135,"volume":33741,"rsi_14":29.38,"sma_20":44653.75,"sma_60":42427.33,"sma_120":35817.56},{"date":"2026-07-16","open":38389,"high":38598,"low":36911,"close":37450,"volume":24814,"rsi_14":30.1,"sma_20":44007.75,"sma_60":42498.25,"sma_120":35913.43},{"date":"2026-07-20","open":36021,"high":37449,"low":35537,"close":35822,"volume":54479,"rsi_14":27.64,"sma_20":43286.25,"sma_60":42539.33,"sma_120":35997.14},{"date":"2026-07-21","open":35822,"high":37589,"low":35243,"close":37120,"volume":31361,"rsi_14":29.94,"sma_20":42601.5,"sma_60":42588.58,"sma_120":36091.39},{"date":"2026-07-22","open":38867,"high":39436,"low":37379,"close":37519,"volume":16767,"rsi_14":32.47,"sma_20":42182.75,"sma_60":42641.58,"sma_120":36186.56},{"date":"2026-07-23","open":38408,"high":39152,"low":37939,"close":39152,"volume":18435,"rsi_14":42.49,"sma_20":41776.5,"sma_60":42717.25,"sma_120":36293.64},{"date":"2026-07-24","open":38553,"high":38553,"low":36481,"close":36855,"volume":17540,"rsi_14":32.6,"sma_20":41123.0,"sma_60":42754.17,"sma_120":36383.18},{"date":"2026-07-27","open":37379,"high":37379,"low":35936,"close":37035,"volume":16170,"rsi_14":33.64,"sma_20":40641.5,"sma_60":42782.5,"sma_120":36467.27},{"date":"2026-07-28","open":35139,"high":35164,"low":32748,"close":32927,"volume":51545,"rsi_14":31.24,"sma_20":39946.0,"sma_60":42739.75,"sma_120":36513.85},{"date":"2026-07-29","open":33241,"high":34030,"low":28533,"close":30970,"volume":181815,"rsi_14":31.31,"sma_20":39125.5,"sma_60":42662.58,"sma_120":36540.85},{"date":"2026-07-30","open":30615,"high":32690,"low":30190,"close":30650,"volume":84441,"rsi_14":30.19,"sma_20":38346.25,"sma_60":42585.58,"sma_120":36564.68},{"date":"2026-07-31","open":34680,"high":37450,"low":33815,"close":37430,"volume":64559,"rsi_14":43.62,"sma_20":38086.5,"sma_60":42591.75,"sma_120":36658.18},{"date":"2026-08-03","open":35145,"high":35807,"low":34085,"close":34200,"volume":42418,"rsi_14":44.69,"sma_20":37554.25,"sma_60":42497.58,"sma_120":36709.93},{"date":"2026-08-04","open":34695,"high":34950,"low":33190,"close":34700,"volume":33207,"rsi_14":44.95,"sma_20":37064.25,"sma_60":42402.08,"sma_120":36761.85},{"date":"2026-08-05","open":36535,"high":36550,"low":35790,"close":36285,"volume":28902,"rsi_14":43.17,"sma_20":36772.5,"sma_60":42330.67,"sma_120":36836.56},{"date":"2026-08-06","open":35605,"high":35735,"low":34055,"close":34200,"volume":18649,"rsi_14":44.1,"sma_20":36479.75,"sma_60":42192.5,"sma_120":36896.77},{"date":"2026-08-07","open":34550,"high":34950,"low":33550,"close":34170,"volume":16052,"rsi_14":46.77,"sma_20":36173.0,"sma_60":42067.67,"sma_120":36948.52},{"date":"2026-08-10","open":34730,"high":34810,"low":33885,"close":34190,"volume":12486,"rsi_14":44.17,"sma_20":35785.25,"sma_60":41865.92,"sma_120":36968.51},{"date":"2026-08-11","open":34175,"high":34845,"low":33690,"close":34485,"volume":8498,"rsi_14":43.94,"sma_20":35646.05,"sma_60":41721.33,"sma_120":37020.47},{"date":"2026-08-12","open":34785,"high":36370,"low":34785,"close":35965,"volume":22074,"rsi_14":43.59,"sma_20":35562.85,"sma_60":41640.27,"sma_120":37077.68},{"date":"2026-08-13","open":37130,"high":37637,"low":36825,"close":37100,"volume":21858,"rsi_14":50.52,"sma_20":35411.1,"sma_60":41581.03,"sma_120":37143.22},{"date":"2026-08-14","open":38380,"high":38380,"low":37475,"close":38050,"volume":20357,"rsi_14":52.07,"sma_20":35441.15,"sma_60":41559.93,"sma_120":37209.47},{"date":"2026-08-18","open":38910,"high":39615,"low":37170,"close":37445,"volume":17070,"rsi_14":60.77,"sma_20":35522.3,"sma_60":41528.83,"sma_120":37264.84},{"date":"2026-08-19","open":35760,"high":36080,"low":34950,"close":35470,"volume":21892,"rsi_14":60.72,"sma_20":35439.8,"sma_60":41411.15,"sma_120":37302.26},{"date":"2026-08-20","open":36335,"high":37800,"low":35965,"close":37470,"volume":17658,"rsi_14":65.04,"sma_20":35437.35,"sma_60":41325.22,"sma_120":37350.72},{"date":"2026-08-21","open":37150,"high":38180,"low":36900,"close":37930,"volume":14913,"rsi_14":51.53,"sma_20":35376.3,"sma_60":41224.42,"sma_120":37396.18},{"date":"2026-08-24","open":37935,"high":37935,"low":36500,"close":36605,"volume":12013,"rsi_14":58.32,"sma_20":35363.8,"sma_60":41080.9,"sma_120":37419.51},{"date":"2026-08-25","open":35850,"high":36815,"low":35105,"close":36805,"volume":10952,"rsi_14":57.44,"sma_20":35352.3,"sma_60":40943.87,"sma_120":37446.59},{"date":"2026-08-26","open":36805,"high":37680,"low":36710,"close":37305,"volume":6674,"rsi_14":53.91,"sma_20":35571.25,"sma_60":40790.88,"sma_120":37500.56},{"date":"2026-08-27","open":38185,"high":38295,"low":37440,"close":37630,"volume":10824,"rsi_14":65.18,"sma_20":35904.25,"sma_60":40603.37,"sma_120":37590.01},{"date":"2026-08-28","open":37535,"high":37800,"low":37065,"close":37140,"volume":7573,"rsi_14":62.63,"sma_20":36228.75,"sma_60":40406.2,"sma_120":37651.72},{"date":"2026-08-31","open":35995,"high":37300,"low":35750,"close":37300,"volume":8952,"rsi_14":63.07,"sma_20":36222.25,"sma_60":40231.5,"sma_120":37715.84},{"date":"2026-09-01","open":37205,"high":37490,"low":36800,"close":37305,"volume":6758,"rsi_14":62.14,"sma_20":36377.5,"sma_60":40100.22,"sma_120":37793.93},{"date":"2026-09-02","open":36270,"high":36600,"low":35830,"close":35870,"volume":15252,"rsi_14":49.59,"sma_20":36436.0,"sma_60":40012.08,"sma_120":37847.38},{"date":"2026-09-03","open":36465,"high":36465,"low":35100,"close":35885,"volume":7141,"rsi_14":44.18,"sma_20":36416.0,"sma_60":39864.22,"sma_120":37897.88},{"date":"2026-09-04","open":36190,"high":36875,"low":36190,"close":36350,"volume":10492,"rsi_14":41.47,"sma_20":36523.5,"sma_60":39758.12,"sma_120":37952.72},{"date":"2026-09-07","open":37635,"high":38270,"low":37535,"close":38130,"volume":20665,"rsi_14":53.08,"sma_20":36721.5,"sma_60":39683.27,"sma_120":38027.74},{"date":"2026-09-08","open":38580,"high":39300,"low":38105,"close":38105,"volume":13597,"rsi_14":64.34,"sma_20":36917.25,"sma_60":39574.9,"sma_120":38099.69},{"date":"2026-09-09","open":38055,"high":38940,"low":38055,"close":38700,"volume":12015,"rsi_14":57.9,"sma_20":37128.0,"sma_60":39435.42,"sma_120":38172.67},{"date":"2026-09-10","open":38700,"high":38725,"low":37775,"close":38605,"volume":3520,"rsi_14":54.55,"sma_20":37260.0,"sma_60":39279.3,"sma_120":38231.67},{"date":"2026-09-11","open":37330,"high":37970,"low":37195,"close":37970,"volume":9820,"rsi_14":60.15,"sma_20":37303.5,"sma_60":39098.62,"sma_120":38292.43},{"date":"2026-09-14","open":36700,"high":37020,"low":36375,"close":36490,"volume":6386,"rsi_14":48.03,"sma_20":37225.5,"sma_60":38867.65,"sma_120":38340.81},{"date":"2026-09-15","open":36360,"high":36655,"low":35965,"close":36355,"volume":6578,"rsi_14":43.78,"sma_20":37171.0,"sma_60":38636.43,"sma_120":38404.47},{"date":"2026-09-16","open":36000,"high":36680,"low":36000,"close":36680,"volume":4550,"rsi_14":43.78,"sma_20":37231.5,"sma_60":38401.23,"sma_120":38464.08},{"date":"2026-09-17","open":36895,"high":37125,"low":36430,"close":36430,"volume":7029,"rsi_14":45.2,"sma_20":37179.5,"sma_60":38243.73,"sma_120":38517.68},{"date":"2026-09-18","open":37570,"high":37790,"low":37345,"close":37535,"volume":13316,"rsi_14":51.41,"sma_20":37159.75,"sma_60":38081.6,"sma_120":38588.94},{"date":"2026-09-21","open":37900,"high":38510,"low":37900,"close":38355,"volume":23401,"rsi_14":55.73,"sma_20":37247.25,"sma_60":37889.12,"sma_120":38669.81},{"date":"2026-09-22","open":39385,"high":39410,"low":38350,"close":38560,"volume":18972,"rsi_14":66.96,"sma_20":37335.0,"sma_60":37754.3,"sma_120":38757.77},{"date":"2026-09-23","open":39170,"high":39400,"low":38460,"close":38790,"volume":7529,"rsi_14":67.83,"sma_20":37409.25,"sma_60":37620.57,"sma_120":38857.96},{"date":"2026-09-28","open":38785,"high":38790,"low":37800,"close":37875,"volume":5373,"rsi_14":58.87,"sma_20":37421.5,"sma_60":37463.43,"sma_120":38931.43},{"date":"2026-09-29","open":37760,"high":38000,"low":37370,"close":37950,"volume":4188,"rsi_14":48.69,"sma_20":37462.0,"sma_60":37326.6,"sma_120":39015.67},{"date":"2026-09-30","open":38050,"high":38360,"low":37530,"close":37675,"volume":11891,"rsi_14":46.99,"sma_20":37480.75,"sma_60":37245.25,"sma_120":39091.45},{"date":"2026-10-01","open":37540,"high":38300,"low":37180,"close":38205,"volume":6108,"rsi_14":46.5,"sma_20":37525.75,"sma_60":37135.8,"sma_120":39167.12},{"date":"2026-10-02","open":38205,"high":38560,"low":38105,"close":38510,"volume":7246,"rsi_14":49.35,"sma_20":37657.75,"sma_60":37037.17,"sma_120":39242.95},{"date":"2026-10-06","open":38640,"high":38705,"low":37960,"close":38175,"volume":13081,"rsi_14":51.47,"sma_20":37772.25,"sma_60":36972.55,"sma_120":39298.07},{"date":"2026-10-07","open":37790,"high":38380,"low":37400,"close":37460,"volume":5324,"rsi_14":57.8,"sma_20":37827.75,"sma_60":36930.38,"sma_120":39352.03},{"date":"2026-10-08","open":37460,"high":37460,"low":36500,"close":36650,"volume":16103,"rsi_14":52.14,"sma_20":37753.75,"sma_60":36870.55,"sma_120":39396.2},{"date":"2026-10-12","open":36100,"high":36190,"low":34960,"close":35040,"volume":21892,"rsi_14":39.98,"sma_20":37600.5,"sma_60":36767.67,"sma_120":39429.57},{"date":"2026-10-13","open":34000,"high":34000,"low":32300,"close":33025,"volume":24078,"rsi_14":32.88,"sma_20":37316.75,"sma_60":36696.93,"sma_120":39438.62},{"date":"2026-10-14","open":33020,"high":33855,"low":32450,"close":32855,"volume":12151,"rsi_14":24.03,"sma_20":37029.25,"sma_60":36617.37,"sma_120":39439.57},{"date":"2026-10-15","open":31000,"high":31220,"low":29650,"close":30200,"volume":36967,"rsi_14":12.4,"sma_20":36640.75,"sma_60":36451.78,"sma_120":39411.95},{"date":"2026-10-16","open":30585,"high":31600,"low":30405,"close":30700,"volume":11680,"rsi_14":14.72,"sma_20":36351.25,"sma_60":36339.3,"sma_120":39390.66},{"date":"2026-10-19","open":29900,"high":31515,"low":29870,"close":31515,"volume":11983,"rsi_14":18.98,"sma_20":36109.25,"sma_60":36267.52,"sma_120":39374.82},{"date":"2026-10-20","open":31180,"high":31180,"low":29900,"close":30200,"volume":14125,"rsi_14":18.35,"sma_20":35785.25,"sma_60":36152.18,"sma_120":39341.28},{"date":"2026-10-21","open":30830,"high":31670,"low":30635,"close":31165,"volume":10091,"rsi_14":23.93,"sma_20":35522.0,"sma_60":36046.28,"sma_120":39314.32},{"date":"2026-10-22","open":30965,"high":31275,"low":29835,"close":30190,"volume":13200,"rsi_14":22.71,"sma_20":35154.75,"sma_60":35896.93,"sma_120":39276.95},{"date":"2026-10-23","open":28597,"high":30190,"low":28047,"close":30190,"volume":13507,"rsi_14":19.61,"sma_20":34746.5,"sma_60":35785.85,"sma_120":39239.37}],"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 코스피대형주","phase":"above-fold","symbol_resolved":true}