{"status":"ok","report":{"price_analysis":{"current":18885.0,"change_1d":-2.1,"change_7d":-6.9,"change_30d":-11.0,"high_30d":21505.0,"low_30d":18775.0,"position_in_range":4.0,"support":19048.0,"resistance":21232.0},"summary":"TIGER 코스피중형주(277650)은(는) 코스피 중형주 지수를 추종하는 ETF입니다, 순자산 85.6억. 편입종목 비중·보수율·기초지수 중심으로 분석합니다.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","technical":{"analysis":"RSI(14) 29.8로 과매도 구간입니다. 반등 가능성이 있습니다. MACD(-364.61)가 시그널선(-198.57)을 하회합니다(데드크로스). SMA20 20618, SMA60 20602 — 혼조세입니다. 볼린저밴드 19365~21872 (현재 위치 -19%).","trend":"하락","grade":"C","comment":"하락 추세, RSI 30","rsi_14":29.830917874396135,"macd":-364.6067859949362,"macd_signal":-198.57156623671477,"sma_20":20618.5,"sma_60":20602.0,"bb_upper":21871.528730716098,"bb_lower":19365.471269283902,"atr_14":408.42857142857144},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 0.00, 기관 순매수 -45.00. 30일 누적: 외국인 0.00, 기관 720.00.","foreign_trend":"중립","institution_trend":"매도","comment":"외국인 중립, 기관 매도","foreign_flow":0,"institutional_flow":-45.0,"data":[{"date":"2026-10-22","foreign_net":0.0,"institution_net":-3.0,"retail_net":3.0},{"date":"2026-10-21","foreign_net":0.0,"institution_net":-22.0,"retail_net":22.0},{"date":"2026-10-20","foreign_net":0.0,"institution_net":-25.0,"retail_net":25.0},{"date":"2026-10-19","foreign_net":0.0,"institution_net":2.0,"retail_net":-2.0},{"date":"2026-10-16","foreign_net":0.0,"institution_net":3.0,"retail_net":-3.0},{"date":"2026-10-15","foreign_net":0.0,"institution_net":-121.0,"retail_net":121.0},{"date":"2026-10-14","foreign_net":-31.0,"institution_net":-101.0,"retail_net":132.0},{"date":"2026-10-13","foreign_net":-3.0,"institution_net":-29.0,"retail_net":32.0},{"date":"2026-10-12","foreign_net":0.0,"institution_net":-55.0,"retail_net":55.0},{"date":"2026-10-08","foreign_net":0.0,"institution_net":-2.0,"retail_net":2.0},{"date":"2026-10-07","foreign_net":0.0,"institution_net":76.0,"retail_net":-76.0},{"date":"2026-10-06","foreign_net":0.0,"institution_net":36.0,"retail_net":-36.0},{"date":"2026-10-02","foreign_net":0.0,"institution_net":105.0,"retail_net":-105.0},{"date":"2026-10-01","foreign_net":34.0,"institution_net":497.0,"retail_net":-531.0},{"date":"2026-09-30","foreign_net":0.0,"institution_net":70.0,"retail_net":-70.0},{"date":"2026-09-29","foreign_net":0.0,"institution_net":-19.0,"retail_net":19.0},{"date":"2026-09-28","foreign_net":0.0,"institution_net":83.0,"retail_net":-83.0},{"date":"2026-09-23","foreign_net":0.0,"institution_net":-115.0,"retail_net":115.0},{"date":"2026-09-22","foreign_net":0.0,"institution_net":111.0,"retail_net":-111.0},{"date":"2026-09-21","foreign_net":0.0,"institution_net":208.0,"retail_net":-208.0},{"date":"2026-09-18","foreign_net":0.0,"institution_net":-14.0,"retail_net":14.0},{"date":"2026-09-17","foreign_net":0.0,"institution_net":151.0,"retail_net":-151.0},{"date":"2026-09-16","foreign_net":0.0,"institution_net":-190.0,"retail_net":190.0},{"date":"2026-09-15","foreign_net":0.0,"institution_net":-63.0,"retail_net":63.0},{"date":"2026-09-14","foreign_net":0.0,"institution_net":-53.0,"retail_net":53.0},{"date":"2026-09-11","foreign_net":0.0,"institution_net":-30.0,"retail_net":30.0},{"date":"2026-09-10","foreign_net":0.0,"institution_net":32.0,"retail_net":-32.0},{"date":"2026-09-09","foreign_net":0.0,"institution_net":17.0,"retail_net":-17.0},{"date":"2026-09-08","foreign_net":0.0,"institution_net":-7.0,"retail_net":7.0},{"date":"2026-09-07","foreign_net":0.0,"institution_net":178.0,"retail_net":-178.0}],"periods":{"d1":{"foreign_net":0,"institution_net":-3.0,"retail_net":3.0},"d3":{"foreign_net":0,"institution_net":-50.0,"retail_net":50.0},"d7":{"foreign_net":-31.0,"institution_net":-267.0,"retail_net":298.0},"d14":{"foreign_net":0.0,"institution_net":361.0,"retail_net":-361.0},"d30":{"foreign_net":0.0,"institution_net":720.0,"retail_net":-720.0}}},"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":31,"summary":"RSI 30","metrics":[{"name":"RSI (14)","value":29.8,"unit":"","percentile":30,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-11.0,"unit":"%","percentile":33,"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 30 (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 30 (30 이하 과매도 구간)"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"dividend":{"dividend_yield":1.137,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"C","safety":null,"growth":null,"consistency":null,"yield":{"grade":"C","value_pct":1.14,"summary":"배당수익률 1.14%","metrics":[{"name":"배당수익률","value":1.14,"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":"2026-10-23T22:16:48.779211+00:00","sections":{"prices":{"status":"available","as_of":"2026-10-23"},"technical":{"status":"available","as_of":"2026-10-22"},"supply_demand":{"status":"available","as_of":"2026-10-22"},"portfolio":{"status":"available"},"etf_profile":{"status":"available","as_of":"2026-07-04"},"chart_data":{"status":"available","as_of":"2026-10-23"},"fundamental":{"status":"available"},"price_history":{"status":"available","as_of":"2026-10-23"}}},"is_etf":true,"etf":{"base_index":"코스피 중형주 지수","issuer":"미래에셋자산운용","category":"","expense_ratio":0.29,"aum":600000000.0,"aum_display":"85.6억","dividend_yield":null,"tracking_error":0.77,"holdings":[{"ticker":"000500","name":"가온전선","weight":2.27},{"ticker":"047040","name":"대우건설","weight":2.09},{"ticker":"062040","name":"산일전기","weight":1.87},{"ticker":"004170","name":"신세계","weight":1.83},{"ticker":"353200","name":"대덕전자","weight":1.77},{"ticker":"036570","name":"NC","weight":1.55},{"ticker":"271560","name":"오리온","weight":1.49},{"ticker":"000990","name":"DB하이텍","weight":1.46},{"ticker":"011790","name":"SKC","weight":1.41},{"ticker":"023530","name":"롯데쇼핑","weight":1.3}],"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":18885.0,"change_pct":-2.1,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2017-08-31","close":11920.0},{"date":"2017-09-01","close":11867.0},{"date":"2017-09-04","close":11768.0},{"date":"2017-09-05","close":11614.0},{"date":"2017-09-06","close":11526.0},{"date":"2017-09-07","close":11650.0},{"date":"2017-09-08","close":11517.0},{"date":"2017-09-11","close":11534.0},{"date":"2017-09-12","close":11588.0},{"date":"2017-09-13","close":11490.0},{"date":"2017-09-14","close":11486.0},{"date":"2017-09-15","close":11564.0},{"date":"2017-09-18","close":11564.0},{"date":"2017-09-19","close":11559.0},{"date":"2017-09-20","close":11552.0},{"date":"2017-09-21","close":11460.0},{"date":"2017-09-22","close":11211.0},{"date":"2017-09-25","close":11193.0},{"date":"2017-09-26","close":11068.0},{"date":"2017-09-27","close":11167.0},{"date":"2017-09-28","close":11110.0},{"date":"2017-09-29","close":11273.0},{"date":"2017-10-10","close":11353.0},{"date":"2017-10-11","close":11358.0},{"date":"2017-10-12","close":11397.0},{"date":"2017-10-13","close":11464.0},{"date":"2017-10-16","close":11507.0},{"date":"2017-10-17","close":11486.0},{"date":"2017-10-18","close":11512.0},{"date":"2017-10-19","close":11552.0},{"date":"2017-10-20","close":11543.0},{"date":"2017-10-23","close":11556.0},{"date":"2017-10-24","close":11588.0},{"date":"2017-10-25","close":11659.0},{"date":"2017-10-26","close":11739.0},{"date":"2017-10-27","close":11768.0},{"date":"2017-10-30","close":11778.0},{"date":"2017-10-31","close":11818.0},{"date":"2017-11-01","close":11768.0},{"date":"2017-11-02","close":11725.0},{"date":"2017-11-03","close":11810.0},{"date":"2017-11-06","close":11879.0},{"date":"2017-11-07","close":11898.0},{"date":"2017-11-08","close":11973.0},{"date":"2017-11-09","close":12048.0},{"date":"2017-11-10","close":11977.0},{"date":"2017-11-13","close":12016.0},{"date":"2017-11-14","close":11977.0},{"date":"2017-11-15","close":11981.0},{"date":"2017-11-16","close":12016.0},{"date":"2017-11-17","close":12025.0},{"date":"2017-11-20","close":12132.0},{"date":"2017-11-21","close":12162.0},{"date":"2017-11-22","close":12067.0},{"date":"2017-11-23","close":12190.0},{"date":"2017-11-24","close":12247.0},{"date":"2017-11-27","close":12251.0},{"date":"2017-11-28","close":12171.0},{"date":"2017-11-29","close":12185.0},{"date":"2017-11-30","close":12211.0},{"date":"2017-12-01","close":12176.0},{"date":"2017-12-04","close":12211.0},{"date":"2017-12-05","close":12318.0},{"date":"2017-12-06","close":12167.0},{"date":"2017-12-07","close":11996.0},{"date":"2017-12-08","close":11818.0},{"date":"2017-12-11","close":11963.0},{"date":"2017-12-12","close":11893.0},{"date":"2017-12-13","close":12025.0},{"date":"2017-12-14","close":11981.0},{"date":"2017-12-15","close":12109.0},{"date":"2017-12-18","close":12124.0},{"date":"2017-12-19","close":11981.0},{"date":"2017-12-20","close":11973.0},{"date":"2017-12-21","close":11840.0},{"date":"2017-12-22","close":11977.0},{"date":"2017-12-26","close":12008.0},{"date":"2017-12-27","close":12171.0},{"date":"2017-12-28","close":12269.0},{"date":"2018-01-02","close":12259.5947},{"date":"2018-01-03","close":12268.374},{"date":"2018-01-04","close":12101.5771},{"date":"2018-01-05","close":12224.4805},{"date":"2018-01-08","close":12263.9844},{"date":"2018-01-09","close":12290.3203},{"date":"2018-01-10","close":12443.9492},{"date":"2018-01-11","close":12435.1699},{"date":"2018-01-12","close":12509.791},{"date":"2018-01-15","close":12650.25},{"date":"2018-01-16","close":12645.8633},{"date":"2018-01-17","close":12645.8633},{"date":"2018-01-18","close":12654.6416},{"date":"2018-01-19","close":12729.2598},{"date":"2018-01-22","close":12759.9863},{"date":"2018-01-23","close":12931.1729},{"date":"2018-01-24","close":13027.7402},{"date":"2018-01-25","close":13128.6963},{"date":"2018-01-26","close":13251.5996},{"date":"2018-01-29","close":13348.166},{"date":"2018-01-30","close":13383.2812},{"date":"2018-01-31","close":13291.1035},{"date":"2018-02-01","close":13326.2188},{"date":"2018-02-02","close":13133.085},{"date":"2018-02-05","close":12947.0},{"date":"2018-02-06","close":12724.8721},{"date":"2018-02-07","close":12382.498},{"date":"2018-02-08","close":12483.4551},{"date":"2018-02-09","close":12439.5586},{"date":"2018-02-12","close":12422.001},{"date":"2018-02-13","close":12263.9844},{"date":"2018-02-14","close":12290.3203},{"date":"2018-02-19","close":12465.8975},{"date":"2018-02-20","close":12395.666},{"date":"2018-02-21","close":12426.3926},{"date":"2018-02-22","close":12373.7188},{"date":"2018-02-23","close":12518.5684},{"date":"2018-02-26","close":12540.5146},{"date":"2018-02-27","close":12443.9492},{"date":"2018-02-28","close":12347.3809},{"date":"2018-03-02","close":12294.0},{"date":"2018-03-05","close":12119.0},{"date":"2018-03-06","close":12123.5234},{"date":"2018-03-07","close":11974.2832},{"date":"2018-03-08","close":11996.2314},{"date":"2018-03-09","close":12263.9844},{"date":"2018-03-12","close":12378.1084},{"date":"2018-03-13","close":12312.2676},{"date":"2018-03-14","close":12228.8691},{"date":"2018-03-15","close":12299.0986},{"date":"2018-03-16","close":12325.4346},{"date":"2018-03-19","close":12290.3203},{"date":"2018-03-20","close":12290.3203},{"date":"2018-03-21","close":12299.0986},{"date":"2018-03-22","close":12307.8789},{"date":"2018-03-23","close":11921.6104},{"date":"2018-03-26","close":12048.9043},{"date":"2018-03-27","close":12145.4697},{"date":"2018-03-28","close":12088.4072},{"date":"2018-03-29","close":12105.9648},{"date":"2018-03-30","close":12220.0898},{"date":"2018-04-02","close":12202.5312},{"date":"2018-04-03","close":12277.1523},{"date":"2018-04-04","close":12158.6387},{"date":"2018-04-05","close":12206.9229},{"date":"2018-04-06","close":12198.1426},{"date":"2018-04-09","close":12202.5312},{"date":"2018-04-10","close":12250.8145},{"date":"2018-04-11","close":12290.3203},{"date":"2018-04-12","close":12259.5947},{"date":"2018-04-13","close":12299.0986},{"date":"2018-04-16","close":12316.6582},{"date":"2018-04-17","close":12378.1084},{"date":"2018-04-18","close":12426.3926},{"date":"2018-04-19","close":12562.4639},{"date":"2018-04-20","close":12610.7461},{"date":"2018-04-23","close":12553.6846},{"date":"2018-04-24","close":12566.8525},{"date":"2018-04-25","close":12505.3994},{"date":"2018-04-26","close":12562.4639},{"date":"2018-04-27","close":12558.0166},{"date":"2018-04-30","close":12775.9131},{"date":"2018-05-02","close":12860.4043},{"date":"2018-05-03","close":12704.7617},{"date":"2018-05-04","close":12753.6787},{"date":"2018-05-08","close":12584.6982},{"date":"2018-05-09","close":12611.3789},{"date":"2018-05-10","close":12744.7871},{"date":"2018-05-11","close":12949.3408},{"date":"2018-05-14","close":13096.0898},{"date":"2018-05-15","close":13091.6436},{"date":"2018-05-16","close":12922.6602},{"date":"2018-05-17","close":12913.7666},{"date":"2018-05-18","close":13020.4922},{"date":"2018-05-21","close":13011.5977},{"date":"2018-05-23","close":12891.5342},{"date":"2018-05-24","close":12820.3818},{"date":"2018-05-25","close":12540.2285},{"date":"2018-05-28","close":12976.0234},{"date":"2018-05-29","close":12873.7451},{"date":"2018-05-30","close":12820.3818},{"date":"2018-05-31","close":12878.1914},{"date":"2018-06-01","close":12878.1914},{"date":"2018-06-04","close":12864.8506},{"date":"2018-06-05","close":12927.1074},{"date":"2018-06-07","close":12993.8115},{"date":"2018-06-08","close":12895.9795},{"date":"2018-06-11","close":13109.4297},{"date":"2018-06-12","close":13096.0898},{"date":"2018-06-14","close":12811.4883},{"date":"2018-06-15","close":12749.2324},{"date":"2018-06-18","close":12526.8887},{"date":"2018-06-19","close":12273.416},{"date":"2018-06-20","close":12433.5029},{"date":"2018-06-21","close":12242.2861},{"date":"2018-06-22","close":12277.8623},{"date":"2018-06-25","close":12402.374},{"date":"2018-06-26","close":12353.46},{"date":"2018-06-27","close":12184.4785},{"date":"2018-06-28","close":12140.0078},{"date":"2018-06-29","close":12162.2441},{"date":"2018-07-02","close":11846.5127},{"date":"2018-07-03","close":11770.917},{"date":"2018-07-04","close":11806.4912},{"date":"2018-07-05","close":11686.4258},{"date":"2018-07-06","close":11855.4062},{"date":"2018-07-09","close":11842.0674},{"date":"2018-07-10","close":11908.7695},{"date":"2018-07-11","close":11819.833},{"date":"2018-07-12","close":11828.7266},{"date":"2018-07-13","close":11908.7695},{"date":"2018-07-16","close":11913.2178},{"date":"2018-07-17","close":11842.0674},{"date":"2018-07-18","close":11673.084},{"date":"2018-07-19","close":11486.3164},{"date":"2018-07-20","close":11477.4238},{"date":"2018-07-23","close":11415.166},{"date":"2018-07-24","close":11464.0811},{"date":"2018-07-25","close":11597.4883},{"date":"2018-07-26","close":11673.084},{"date":"2018-07-27","close":11735.3418},{"date":"2018-07-30","close":11726.4482},{"date":"2018-07-31","close":11766.4697},{"date":"2018-08-01","close":11877.6416},{"date":"2018-08-02","close":11708.6592},{"date":"2018-08-03","close":11797.5967},{"date":"2018-08-06","close":11886.5361},{"date":"2018-08-07","close":11770.917},{"date":"2018-08-08","close":11722.001},{"date":"2018-08-09","close":11722.001},{"date":"2018-08-10","close":11784.2559},{"date":"2018-08-13","close":11530.7861},{"date":"2018-08-14","close":11610.8281},{"date":"2018-08-16","close":11637.5088},{"date":"2018-08-17","close":11690.874},{"date":"2018-08-20","close":11730.8945},{"date":"2018-08-21","close":11779.8105},{"date":"2018-08-22","close":11726.4482},{"date":"2018-08-23","close":11717.5537},{"date":"2018-08-24","close":11824.2793},{"date":"2018-08-27","close":11842.0674},{"date":"2018-08-28","close":11882.0889},{"date":"2018-08-29","close":11913.2178},{"date":"2018-08-30","close":11882.0889},{"date":"2018-08-31","close":11908.7695},{"date":"2018-09-03","close":11842.0674},{"date":"2018-09-04","close":11873.1943},{"date":"2018-09-05","close":11873.1943},{"date":"2018-09-06","close":11850.96},{"date":"2018-09-07","close":11926.5576},{"date":"2018-09-10","close":12002.1543},{"date":"2018-09-11","close":12037.7295},{"date":"2018-09-12","close":12019.9424},{"date":"2018-09-13","close":12113.3271},{"date":"2018-09-14","close":12180.0303},{"date":"2018-09-17","close":12068.8574},{"date":"2018-09-18","close":12037.7295},{"date":"2018-09-19","close":12006.6006},{"date":"2018-09-20","close":11988.8154},{"date":"2018-09-21","close":12055.5186},{"date":"2018-09-27","close":12144.4551},{"date":"2018-09-28","close":12180.0303},{"date":"2018-10-01","close":12166.6895},{"date":"2018-10-02","close":12037.7295},{"date":"2018-10-04","close":11899.877},{"date":"2018-10-05","close":11828.7266},{"date":"2018-10-08","close":11699.7656},{"date":"2018-10-10","close":11384.0381},{"date":"2018-10-11","close":10877.0908},{"date":"2018-10-12","close":10988.2637},{"date":"2018-10-15","close":10917.1143},{"date":"2018-10-16","close":10939.3486},{"date":"2018-10-17","close":11010.499},{"date":"2018-10-18","close":10961.584},{"date":"2018-10-19","close":10988.2637},{"date":"2018-10-22","close":10979.3701},{"date":"2018-10-23","close":10654.748},{"date":"2018-10-24","close":10588.0449},{"date":"2018-10-25","close":10383.4844},{"date":"2018-10-26","close":10205.6123},{"date":"2018-10-29","close":9840.9678},{"date":"2018-10-30","close":9898.7754},{"date":"2018-10-31","close":9934.3525},{"date":"2018-11-01","close":10014.3955},{"date":"2018-11-02","close":10263.4219},{"date":"2018-11-05","close":10205.6123},{"date":"2018-11-06","close":10330.126},{"date":"2018-11-07","close":10152.25},{"date":"2018-11-08","close":10379.04},{"date":"2018-11-09","close":10303.4443},{"date":"2018-11-12","close":10290.1025},{"date":"2018-11-13","close":10347.9121},{"date":"2018-11-14","close":10396.8281},{"date":"2018-11-15","close":10530.2344},{"date":"2018-11-16","close":10636.959},{"date":"2018-11-19","close":10765.9209},{"date":"2018-11-20","close":10730.3438},{"date":"2018-11-21","close":10828.1748},{"date":"2018-11-22","close":10752.5781},{"date":"2018-11-23","close":10676.9814},{"date":"2018-11-26","close":10832.624},{"date":"2018-11-27","close":10872.6445},{"date":"2018-11-28","close":10832.624},{"date":"2018-11-29","close":10841.5156},{"date":"2018-11-30","close":10890.4316},{"date":"2018-12-03","close":11028.2861},{"date":"2018-12-04","close":10979.3701},{"date":"2018-12-05","close":10903.7754},{"date":"2018-12-06","close":10730.3438},{"date":"2018-12-07","close":10743.6855},{"date":"2018-12-10","close":10570.2568},{"date":"2018-12-11","close":10588.0449},{"date":"2018-12-12","close":10765.9209},{"date":"2018-12-13","close":10908.2207},{"date":"2018-12-14","close":10868.1982},{"date":"2018-12-17","close":10868.1982},{"date":"2018-12-18","close":10765.9209},{"date":"2018-12-19","close":10823.7285},{"date":"2018-12-20","close":10805.9404},{"date":"2018-12-21","close":10810.3887},{"date":"2018-12-24","close":10739.2373},{"date":"2018-12-26","close":10583.5967},{"date":"2018-12-27","close":10845.9619},{"date":"2018-12-28","close":10930.4551},{"date":"2019-01-02","close":10699.2168},{"date":"2019-01-03","close":10703.6631},{"date":"2019-01-04","close":10717.0039},{"date":"2019-01-07","close":10837.0713},{"date":"2019-01-08","close":10923.0},{"date":"2019-01-09","close":10974.9238},{"date":"2019-01-10","close":10939.3486},{"date":"2019-01-11","close":10988.2637},{"date":"2019-01-14","close":10983.8174},{"date":"2019-01-15","close":11014.9453},{"date":"2019-01-16","close":11059.4141},{"date":"2019-01-17","close":10992.71},{"date":"2019-01-18","close":11023.8389},{"date":"2019-01-21","close":11077.2012},{"date":"2019-01-22","close":11054.9678},{"date":"2019-01-23","close":11139.458},{"date":"2019-01-24","close":11157.248},{"date":"2019-01-25","close":11263.9707},{"date":"2019-01-28","close":11228.3965},{"date":"2019-01-29","close":11166.1396},{"date":"2019-01-30","close":11223.9502},{"date":"2019-01-31","close":11317.3359},{"date":"2019-02-01","close":11384.0381},{"date":"2019-02-07","close":11459.6348},{"date":"2019-02-08","close":11392.9316},{"date":"2019-02-11","close":11392.9316},{"date":"2019-02-12","close":11339.5684},{"date":"2019-02-13","close":11401.8252},{"date":"2019-02-14","close":11517.4453},{"date":"2019-02-15","close":11512.9971},{"date":"2019-02-18","close":11588.5928},{"date":"2019-02-19","close":11633.0625},{"date":"2019-02-20","close":11637.5088},{"date":"2019-02-21","close":11633.0625},{"date":"2019-02-22","close":11633.0625},{"date":"2019-02-25","close":11641.9561},{"date":"2019-02-26","close":11641.9561},{"date":"2019-02-27","close":11659.7441},{"date":"2019-02-28","close":11406.2734},{"date":"2019-03-04","close":11548.5723},{"date":"2019-03-05","close":11557.4668},{"date":"2019-03-06","close":11553.0195},{"date":"2019-03-07","close":11508.5508},{"date":"2019-03-08","close":11370.6963},{"date":"2019-03-11","close":11379.5908},{"date":"2019-03-12","close":11508.5508},{"date":"2019-03-13","close":11579.7002},{"date":"2019-03-14","close":11641.9561},{"date":"2019-03-15","close":11606.3789},{"date":"2019-03-18","close":11673.084},{"date":"2019-03-19","close":11650.8477},{"date":"2019-03-20","close":11601.9336},{"date":"2019-03-21","close":11446.293},{"date":"2019-03-22","close":11401.8252},{"date":"2019-03-25","close":11166.1396},{"date":"2019-03-26","close":11295.1016},{"date":"2019-03-27","close":11303.9932},{"date":"2019-03-28","close":11139.458},{"date":"2019-03-29","close":11277.3115},{"date":"2019-04-01","close":11375.1436},{"date":"2019-04-02","close":11326.2275},{"date":"2019-04-03","close":11370.6963},{"date":"2019-04-04","close":11432.9531},{"date":"2019-04-05","close":11441.8467},{"date":"2019-04-08","close":11481.8691},{"date":"2019-04-09","close":11495.2109},{"date":"2019-04-10","close":11588.5928},{"date":"2019-04-11","close":11601.9336},{"date":"2019-04-12","close":11704.2129},{"date":"2019-04-15","close":11775.3633},{"date":"2019-04-16","close":11735.3418},{"date":"2019-04-17","close":11713.1084},{"date":"2019-04-18","close":11570.8057},{"date":"2019-04-19","close":11588.5928},{"date":"2019-04-22","close":11548.5723},{"date":"2019-04-23","close":11553.0195},{"date":"2019-04-24","close":11468.5293},{"date":"2019-04-25","close":11415.166},{"date":"2019-04-26","close":11370.6963},{"date":"2019-04-29","close":11465.377},{"date":"2019-04-30","close":11519.4814},{"date":"2019-05-02","close":11523.9902},{"date":"2019-05-03","close":11451.8525},{"date":"2019-05-07","close":11276.0166},{"date":"2019-05-08","close":11352.6621},{"date":"2019-05-09","close":11100.1797},{"date":"2019-05-10","close":11010.0098},{"date":"2019-05-13","close":10852.207},{"date":"2019-05-14","close":10856.7148},{"date":"2019-05-15","close":10987.4668},{"date":"2019-05-16","close":10915.3291},{"date":"2019-05-17","close":10852.207},{"date":"2019-05-20","close":10707.9316},{"date":"2019-05-21","close":10716.9492},{"date":"2019-05-22","close":10707.9316},{"date":"2019-05-23","close":10658.3359},{"date":"2019-05-24","close":10617.7607},{"date":"2019-05-27","close":10595.2178},{"date":"2019-05-28","close":10631.2861},{"date":"2019-05-29","close":10446.4346},{"date":"2019-05-30","close":10401.3467},{"date":"2019-05-31","close":10428.3975},{"date":"2019-06-03","close":10428.3975},{"date":"2019-06-04","close":10491.5186},{"date":"2019-06-05","close":10527.5859},{"date":"2019-06-07","close":10541.1143},{"date":"2019-06-10","close":10631.2861},{"date":"2019-06-11","close":10744.0029},{"date":"2019-06-12","close":10744.0029},{"date":"2019-06-13","close":10784.5781},{"date":"2019-06-14","close":10744.0029},{"date":"2019-06-17","close":10689.8965},{"date":"2019-06-18","close":10694.4072},{"date":"2019-06-19","close":10780.0693},{"date":"2019-06-20","close":10793.5938},{"date":"2019-06-21","close":10739.4922},{"date":"2019-06-24","close":10757.5273},{"date":"2019-06-25","close":10635.793},{"date":"2019-06-26","close":10577.1816},{"date":"2019-06-27","close":10613.252},{"date":"2019-06-28","close":10581.6914},{"date":"2019-07-01","close":10595.2178},{"date":"2019-07-02","close":10595.2178},{"date":"2019-07-03","close":10505.0449},{"date":"2019-07-04","close":10550.1309},{"date":"2019-07-05","close":10581.6914},{"date":"2019-07-08","close":10333.7178},{"date":"2019-07-09","close":10239.0371},{"date":"2019-07-10","close":10198.46},{"date":"2019-07-11","close":10279.6143},{"date":"2019-07-12","close":10261.5781},{"date":"2019-07-15","close":10234.5293},{"date":"2019-07-16","close":10302.1582},{"date":"2019-07-17","close":10162.3916},{"date":"2019-07-18","close":10162.3916},{"date":"2019-07-19","close":10320.1914},{"date":"2019-07-22","close":10288.6318},{"date":"2019-07-23","close":10329.209},{"date":"2019-07-24","close":10207.4766},{"date":"2019-07-25","close":10040.6592},{"date":"2019-07-26","close":9995.5732},{"date":"2019-07-29","close":9725.0557},{"date":"2019-07-30","close":9774.6523},{"date":"2019-07-31","close":9801.7031},{"date":"2019-08-01","close":9738.583},{"date":"2019-08-02","close":9652.9189},{"date":"2019-08-05","close":9251.6533},{"date":"2019-08-06","close":9111.8867},{"date":"2019-08-07","close":9107.377},{"date":"2019-08-08","close":9346.332},{"date":"2019-08-09","close":9386.9131},{"date":"2019-08-12","close":9373.3857},{"date":"2019-08-13","close":9323.792},{"date":"2019-08-14","close":9323.792},{"date":"2019-08-16","close":9260.6709},{"date":"2019-08-19","close":9391.4199},{"date":"2019-08-20","close":9477.085},{"date":"2019-08-21","close":9508.6426},{"date":"2019-08-22","close":9508.6426},{"date":"2019-08-23","close":9468.0664},{"date":"2019-08-26","close":9283.2129},{"date":"2019-08-27","close":9256.1602},{"date":"2019-08-28","close":9301.248},{"date":"2019-08-29","close":9391.4199},{"date":"2019-08-30","close":9513.1523},{"date":"2019-09-02","close":9553.7305},{"date":"2019-09-03","close":9589.7988},{"date":"2019-09-04","close":9661.9346},{"date":"2019-09-05","close":9661.9346},{"date":"2019-09-06","close":9612.3408},{"date":"2019-09-09","close":9612.3408},{"date":"2019-09-10","close":9666.4443},{"date":"2019-09-11","close":9792.6846},{"date":"2019-09-16","close":9878.3496},{"date":"2019-09-17","close":9923.4346},{"date":"2019-09-18","close":9927.9443},{"date":"2019-09-19","close":9914.418},{"date":"2019-09-20","close":9954.9951},{"date":"2019-09-23","close":9932.4531},{"date":"2019-09-24","close":9950.4854},{"date":"2019-09-25","close":9797.1934},{"date":"2019-09-26","close":9846.7881},{"date":"2019-09-27","close":9711.5293},{"date":"2019-09-30","close":9761.125},{"date":"2019-10-01","close":9833.2637},{"date":"2019-10-02","close":9711.5293},{"date":"2019-10-04","close":9585.29},{"date":"2019-10-07","close":9549.2207},{"date":"2019-10-08","close":9603.3252},{"date":"2019-10-10","close":9540.2051},{"date":"2019-10-11","close":9553.7305},{"date":"2019-10-14","close":9693.4971},{"date":"2019-10-15","close":9743.0908},{"date":"2019-10-16","close":9851.2979},{"date":"2019-10-17","close":9774.6523},{"date":"2019-10-18","close":9774.6523},{"date":"2019-10-21","close":9756.6162},{"date":"2019-10-22","close":9842.2812},{"date":"2019-10-23","close":9779.1602},{"date":"2019-10-24","close":9783.668},{"date":"2019-10-25","close":9783.668},{"date":"2019-10-28","close":9806.2119},{"date":"2019-10-29","close":9788.1758},{"date":"2019-10-30","close":9747.5986},{"date":"2019-10-31","close":9783.668},{"date":"2019-11-01","close":9752.1084},{"date":"2019-11-04","close":9945.9775},{"date":"2019-11-05","close":9982.0469},{"date":"2019-11-06","close":10009.0986},{"date":"2019-11-07","close":10004.5918},{"date":"2019-11-08","close":10009.0986},{"date":"2019-11-11","close":9936.9609},{"date":"2019-11-12","close":10000.082},{"date":"2019-11-13","close":9964.0117},{"date":"2019-11-14","close":9941.4697},{"date":"2019-11-15","close":10036.1494},{"date":"2019-11-18","close":9991.0645},{"date":"2019-11-19","close":9914.418},{"date":"2019-11-20","close":9851.2979},{"date":"2019-11-21","close":9698.0049},{"date":"2019-11-22","close":9756.6162},{"date":"2019-11-25","close":9855.8076},{"date":"2019-11-26","close":9909.9092},{"date":"2019-11-27","close":9923.4346},{"date":"2019-11-28","close":9900.8916},{"date":"2019-11-29","close":9851.2979},{"date":"2019-12-02","close":9851.2979},{"date":"2019-12-03","close":9801.7031},{"date":"2019-12-04","close":9688.9873},{"date":"2019-12-05","close":9648.4102},{"date":"2019-12-06","close":9729.5654},{"date":"2019-12-09","close":9652.9189},{"date":"2019-12-10","close":9693.4971},{"date":"2019-12-11","close":9725.0557},{"date":"2019-12-12","close":9837.7715},{"date":"2019-12-13","close":9909.9092},{"date":"2019-12-16","close":9909.9092},{"date":"2019-12-17","close":9936.9609},{"date":"2019-12-18","close":9914.418},{"date":"2019-12-19","close":9914.418},{"date":"2019-12-20","close":9954.9951},{"date":"2019-12-23","close":9991.0645},{"date":"2019-12-24","close":9982.0469},{"date":"2019-12-26","close":9986.5557},{"date":"2019-12-27","close":10189.4414},{"date":"2019-12-30","close":10252.5625},{"date":"2020-01-02","close":10230.0205},{"date":"2020-01-03","close":10175.917},{"date":"2020-01-06","close":10004.5918},{"date":"2020-01-07","close":10054.1855},{"date":"2020-01-08","close":9806.2119},{"date":"2020-01-09","close":9923.4346},{"date":"2020-01-10","close":10000.082},{"date":"2020-01-13","close":10121.8145},{"date":"2020-01-14","close":10117.3047},{"date":"2020-01-15","close":10207.4766},{"date":"2020-01-16","close":10230.0205},{"date":"2020-01-17","close":10221.0029},{"date":"2020-01-20","close":10230.0205},{"date":"2020-01-21","close":10130.8311},{"date":"2020-01-22","close":10162.3916},{"date":"2020-01-23","close":10121.8145},{"date":"2020-01-28","close":9810.7188},{"date":"2020-01-29","close":9860.3125},{"date":"2020-01-30","close":9630.377},{"date":"2020-01-31","close":9616.8496},{"date":"2020-02-03","close":9508.6426},{"date":"2020-02-04","close":9630.377},{"date":"2020-02-05","close":9643.9004},{"date":"2020-02-06","close":9833.2637},{"date":"2020-02-07","close":9756.6162},{"date":"2020-02-10","close":9707.0225},{"date":"2020-02-11","close":9806.2119},{"date":"2020-02-12","close":9878.3496},{"date":"2020-02-13","close":9882.8564},{"date":"2020-02-14","close":9842.2812},{"date":"2020-02-17","close":9833.2637},{"date":"2020-02-18","close":9729.5654},{"date":"2020-02-19","close":9716.0391},{"date":"2020-02-20","close":9607.834},{"date":"2020-02-21","close":9427.4902},{"date":"2020-02-24","close":9102.8701},{"date":"2020-02-25","close":9206.5674},{"date":"2020-02-26","close":9125.4121},{"date":"2020-02-27","close":9098.3604},{"date":"2020-02-28","close":8787.2676},{"date":"2020-03-02","close":8904.4902},{"date":"2020-03-03","close":9035.2412},{"date":"2020-03-04","close":9147.9551},{"date":"2020-03-05","close":9287.7227},{"date":"2020-03-06","close":9048.7656},{"date":"2020-03-09","close":8773.7402},{"date":"2020-03-10","close":8719.6387},{"date":"2020-03-11","close":8485.1904},{"date":"2020-03-12","close":8092.9429},{"date":"2020-03-13","close":7204.7485},{"date":"2020-03-16","close":7461.7378},{"date":"2020-03-17","close":7358.04},{"date":"2020-03-18","close":7186.7129},{"date":"2020-03-19","close":6334.5879},{"date":"2020-03-20","close":6582.5605},{"date":"2020-03-23","close":6275.9751},{"date":"2020-03-24","close":6537.4741},{"date":"2020-03-25","close":6907.1797},{"date":"2020-03-26","close":7358.04},{"date":"2020-03-27","close":7376.0747},{"date":"2020-03-30","close":7542.8931},{"date":"2020-03-31","close":7853.9873},{"date":"2020-04-01","close":7858.4941},{"date":"2020-04-02","close":7863.0029},{"date":"2020-04-03","close":7948.6675},{"date":"2020-04-06","close":8232.71},{"date":"2020-04-07","close":8440.1045},{"date":"2020-04-08","close":8584.3809},{"date":"2020-04-09","close":8570.8535},{"date":"2020-04-10","close":8661.0264},{"date":"2020-04-13","close":8516.751},{"date":"2020-04-14","close":8719.6387},{"date":"2020-04-16","close":8742.1816},{"date":"2020-04-17","close":8850.3887},{"date":"2020-04-20","close":8954.085},{"date":"2020-04-21","close":8899.9824},{"date":"2020-04-22","close":8913.5088},{"date":"2020-04-23","close":9044.2559},{"date":"2020-04-24","close":8954.085},{"date":"2020-04-27","close":9080.3262},{"date":"2020-04-28","close":9144.5293},{"date":"2020-04-29","close":9254.5957},{"date":"2020-05-04","close":9071.1553},{"date":"2020-05-06","close":9185.8057},{"date":"2020-05-07","close":9222.4932},{"date":"2020-05-08","close":9346.3154},{"date":"2020-05-11","close":9396.7607},{"date":"2020-05-12","close":9318.7988},{"date":"2020-05-13","close":9323.3857},{"date":"2020-05-14","close":9291.2832},{"date":"2020-05-15","close":9383.0029},{"date":"2020-05-18","close":9424.2783},{"date":"2020-05-19","close":9497.6543},{"date":"2020-05-20","close":9575.6162},{"date":"2020-05-21","close":9662.751},{"date":"2020-05-22","close":9497.6543},{"date":"2020-05-25","close":9598.5459},{"date":"2020-05-26","close":9717.7832},{"date":"2020-05-27","close":9837.0186},{"date":"2020-05-28","close":9717.7832},{"date":"2020-05-29","close":9726.9561},{"date":"2020-06-01","close":9804.917},{"date":"2020-06-02","close":9947.085},{"date":"2020-06-03","close":10025.0459},{"date":"2020-06-04","close":9970.0146},{"date":"2020-06-05","close":10194.7285},{"date":"2020-06-08","close":10180.9736},{"date":"2020-06-09","close":10368.999},{"date":"2020-06-10","close":10346.0684},{"date":"2020-06-11","close":10245.1758},{"date":"2020-06-12","close":9988.3584},{"date":"2020-06-15","close":9479.3105},{"date":"2020-06-16","close":9919.5684},{"date":"2020-06-17","close":9882.8809},{"date":"2020-06-18","close":10011.2891},{"date":"2020-06-19","close":10002.0},{"date":"2020-06-22","close":9827.8477},{"date":"2020-06-23","close":9855.3643},{"date":"2020-06-24","close":9905.8115},{"date":"2020-06-25","close":9749.8848},{"date":"2020-06-26","close":9690.2686},{"date":"2020-06-29","close":9571.0303},{"date":"2020-06-30","close":9639.8213},{"date":"2020-07-01","close":9621.4775},{"date":"2020-07-02","close":9749.8848},{"date":"2020-07-03","close":9840.0},{"date":"2020-07-06","close":9873.708},{"date":"2020-07-07","close":9850.7783},{"date":"2020-07-08","close":9855.3643},{"date":"2020-07-09","close":9988.3584},{"date":"2020-07-10","close":9869.1221},{"date":"2020-07-13","close":10153.4551},{"date":"2020-07-14","close":10135.1113},{"date":"2020-07-15","close":10185.5576},{"date":"2020-07-16","close":10236.0029},{"date":"2020-07-17","close":10254.3467},{"date":"2020-07-20","close":10433.2021},{"date":"2020-07-21","close":10680.8486},{"date":"2020-07-22","close":10887.2197},{"date":"2020-07-23","close":10836.7734},{"date":"2020-07-24","close":10726.708},{"date":"2020-07-27","close":10754.2256},{"date":"2020-07-28","close":10795.499},{"date":"2020-07-29","close":10827.6025},{"date":"2020-07-30","close":10900.9766},{"date":"2020-07-31","close":10772.5684},{"date":"2020-08-03","close":10754.2256},{"date":"2020-08-04","close":11006.457},{"date":"2020-08-05","close":11043.1445},{"date":"2020-08-06","close":11231.1709},{"date":"2020-08-07","close":11162.3799},{"date":"2020-08-10","close":11423.7852},{"date":"2020-08-11","close":11579.709},{"date":"2020-08-12","close":11547.6064},{"date":"2020-08-13","close":11547.6064},{"date":"2020-08-14","close":11538.4346},{"date":"2020-08-18","close":11047.7295},{"date":"2020-08-19","close":11153.208},{"date":"2020-08-20","close":10900.9766},{"date":"2020-08-21","close":11020.2139},{"date":"2020-08-24","close":11056.9033},{"date":"2020-08-25","close":11414.6123},{"date":"2020-08-26","close":11345.8203},{"date":"2020-08-27","close":11144.0371},{"date":"2020-08-28","close":11235.7578},{"date":"2020-08-31","close":11465.0596},{"date":"2020-09-01","close":11703.5322},{"date":"2020-09-02","close":11795.251},{"date":"2020-09-03","close":11923.6602},{"date":"2020-09-04","close":11886.9727},{"date":"2020-09-07","close":12047.4834},{"date":"2020-09-08","close":11978.6934},{"date":"2020-09-09","close":11799.8369},{"date":"2020-09-10","close":11859.457},{"date":"2020-09-11","close":11960.3496},{"date":"2020-09-14","close":12061.2412},{"date":"2020-09-15","close":12010.7939},{"date":"2020-09-16","close":12019.9668},{"date":"2020-09-17","close":11909.9023},{"date":"2020-09-18","close":12097.9297},{"date":"2020-09-21","close":12010.7939},{"date":"2020-09-22","close":11497.1602},{"date":"2020-09-23","close":11506.333},{"date":"2020-09-24","close":11029.3848},{"date":"2020-09-25","close":11033.9727},{"date":"2020-09-28","close":11180.7246},{"date":"2020-09-29","close":11341.2344},{"date":"2020-10-05","close":11538.4346},{"date":"2020-10-06","close":11547.6064},{"date":"2020-10-07","close":11547.6064},{"date":"2020-10-08","close":11740.2197},{"date":"2020-10-12","close":11767.7363},{"date":"2020-10-13","close":11625.5684},{"date":"2020-10-14","close":11524.6768},{"date":"2020-10-15","close":11391.6826},{"date":"2020-10-16","close":11322.8926},{"date":"2020-10-19","close":11423.7852},{"date":"2020-10-20","close":11217.4131},{"date":"2020-10-21","close":11543.0215},{"date":"2020-10-22","close":11478.8154},{"date":"2020-10-23","close":11602.6387},{"date":"2020-10-26","close":11336.6484},{"date":"2020-10-27","close":11258.6875},{"date":"2020-10-28","close":11405.4404},{"date":"2020-10-29","close":11254.1016},{"date":"2020-10-30","close":11084.4189},{"date":"2020-11-02","close":11258.6875},{"date":"2020-11-03","close":11556.7793},{"date":"2020-11-04","close":11611.8125},{"date":"2020-11-05","close":11804.4238},{"date":"2020-11-06","close":11831.9414},{"date":"2020-11-09","close":12157.5488},{"date":"2020-11-10","close":12267.6113},{"date":"2020-11-11","close":12207.9951},{"date":"2020-11-12","close":12180.4785},{"date":"2020-11-13","close":12267.6113},{"date":"2020-11-16","close":12405.1924},{"date":"2020-11-17","close":12382.2637},{"date":"2020-11-18","close":12441.8799},{"date":"2020-11-19","close":12359.333},{"date":"2020-11-20","close":12496.9141},{"date":"2020-11-23","close":12547.3604},{"date":"2020-11-24","close":12652.8379},{"date":"2020-11-25","close":12565.7051},{"date":"2020-11-26","close":12593.2207},{"date":"2020-11-27","close":12749.1455},{"date":"2020-11-30","close":12721.6279},{"date":"2020-12-01","close":12840.8652},{"date":"2020-12-02","close":12996.79},{"date":"2020-12-03","close":13015.1348},{"date":"2020-12-04","close":12978.4463},{"date":"2020-12-07","close":12937.1709},{"date":"2020-12-08","close":12827.1074},{"date":"2020-12-09","close":12973.8594},{"date":"2020-12-10","close":13198.5752},{"date":"2020-12-11","close":13249.0225},{"date":"2020-12-14","close":13216.918},{"date":"2020-12-15","close":13258.1934},{"date":"2020-12-16","close":13317.8115},{"date":"2020-12-17","close":13400.3613},{"date":"2020-12-18","close":13611.3184},{"date":"2020-12-21","close":13588.3867},{"date":"2020-12-22","close":13290.2949},{"date":"2020-12-23","close":13171.0596},{"date":"2020-12-24","close":13171.0596},{"date":"2020-12-28","close":13093.0977},{"date":"2020-12-29","close":13391.1895},{"date":"2020-12-30","close":13634.248},{"date":"2021-01-04","close":13918.5811},{"date":"2021-01-05","close":14221.2578},{"date":"2021-01-06","close":14189.1562},{"date":"2021-01-07","close":14400.1133},{"date":"2021-01-08","close":14418.457},{"date":"2021-01-11","close":14124.9521},{"date":"2021-01-12","close":14088.2637},{"date":"2021-01-13","close":14235.0166},{"date":"2021-01-14","close":14377.1836},{"date":"2021-01-15","close":14221.2578},{"date":"2021-01-18","close":13918.5811},{"date":"2021-01-19","close":14161.6406},{"date":"2021-01-20","close":14239.6025},{"date":"2021-01-21","close":14601.8994},{"date":"2021-01-22","close":14679.8613},{"date":"2021-01-25","close":14835.7861},{"date":"2021-01-26","close":14638.585},{"date":"2021-01-27","close":14551.4521},{"date":"2021-01-28","close":14184.5693},{"date":"2021-01-29","close":13735.1396},{"date":"2021-02-01","close":14143.2949},{"date":"2021-02-02","close":14303.8066},{"date":"2021-02-03","close":14478.0742},{"date":"2021-02-04","close":14299.2207},{"date":"2021-02-05","close":14514.7646},{"date":"2021-02-08","close":14560.624},{"date":"2021-02-09","close":14482.6602},{"date":"2021-02-10","close":14684.4473},{"date":"2021-02-15","close":14679.8613},{"date":"2021-02-16","close":14656.9297},{"date":"2021-02-17","close":14638.585},{"date":"2021-02-18","close":14560.624},{"date":"2021-02-19","close":14569.7949},{"date":"2021-02-22","close":14551.4521},{"date":"2021-02-23","close":14464.3174},{"date":"2021-02-24","close":14014.8877},{"date":"2021-02-25","close":14400.1133},{"date":"2021-02-26","close":14285.4629},{"date":"2021-03-02","close":14285.4629},{"date":"2021-03-03","close":14363.4258},{"date":"2021-03-04","close":14308.3926},{"date":"2021-03-05","close":14230.4297},{"date":"2021-03-08","close":14037.8164},{"date":"2021-03-09","close":13932.3389},{"date":"2021-03-10","close":13923.167},{"date":"2021-03-11","close":14014.8877},{"date":"2021-03-12","close":14225.8447},{"date":"2021-03-15","close":14335.9102},{"date":"2021-03-16","close":14455.1465},{"date":"2021-03-17","close":14501.0059},{"date":"2021-03-18","close":14542.2803},{"date":"2021-03-19","close":14445.9736},{"date":"2021-03-22","close":14583.5537},{"date":"2021-03-23","close":14331.3232},{"date":"2021-03-24","close":14413.8721},{"date":"2021-03-25","close":14464.3174},{"date":"2021-03-26","close":14679.8613},{"date":"2021-03-29","close":14624.8291},{"date":"2021-03-30","close":14707.377},{"date":"2021-03-31","close":14794.5117},{"date":"2021-04-01","close":14766.9961},{"date":"2021-04-02","close":14725.7217},{"date":"2021-04-05","close":14922.0},{"date":"2021-04-06","close":14835.7861},{"date":"2021-04-07","close":14858.7158},{"date":"2021-04-08","close":15023.8125},{"date":"2021-04-09","close":15069.6729},{"date":"2021-04-12","close":15106.3604},{"date":"2021-04-13","close":15124.7051},{"date":"2021-04-14","close":15216.4258},{"date":"2021-04-15","close":15207.2529},{"date":"2021-04-16","close":15326.4912},{"date":"2021-04-19","close":15395.2793},{"date":"2021-04-20","close":15578.7207},{"date":"2021-04-21","close":15427.3838},{"date":"2021-04-22","close":15601.6504},{"date":"2021-04-23","close":15684.1982},{"date":"2021-04-26","close":15863.0547},{"date":"2021-04-27","close":15885.9834},{"date":"2021-04-28","close":15661.2705},{"date":"2021-04-29","close":15647.4971},{"date":"2021-04-30","close":15652.0889},{"date":"2021-05-03","close":15422.5869},{"date":"2021-05-04","close":15408.8154},{"date":"2021-05-06","close":15771.4316},{"date":"2021-05-07","close":15977.9844},{"date":"2021-05-10","close":16317.6455},{"date":"2021-05-11","close":16432.3984},{"date":"2021-05-12","close":16253.3887},{"date":"2021-05-13","close":16033.0645},{"date":"2021-05-14","close":16106.5039},{"date":"2021-05-17","close":15904.543},{"date":"2021-05-18","close":16120.2744},{"date":"2021-05-20","close":16046.832},{"date":"2021-05-21","close":15867.8213},{"date":"2021-05-24","close":15840.2822},{"date":"2021-05-25","close":16078.9639},{"date":"2021-05-26","close":16115.6846},{"date":"2021-05-27","close":16207.4873},{"date":"2021-05-28","close":16395.6797},{"date":"2021-05-31","close":16478.3008},{"date":"2021-06-01","close":16537.9688},{"date":"2021-06-02","close":16638.9512},{"date":"2021-06-03","close":16593.0508},{"date":"2021-06-04","close":16616.0039},{"date":"2021-06-07","close":16868.4531},{"date":"2021-06-08","close":16749.1133},{"date":"2021-06-09","close":16570.0996},{"date":"2021-06-10","close":16602.2285},{"date":"2021-06-11","close":16666.4941},{"date":"2021-06-14","close":16606.8203},{"date":"2021-06-15","close":16593.0508},{"date":"2021-06-16","close":16707.8008},{"date":"2021-06-17","close":16671.082},{"date":"2021-06-18","close":16721.5723},{"date":"2021-06-21","close":16418.627},{"date":"2021-06-22","close":16721.5723},{"date":"2021-06-23","close":16620.5918},{"date":"2021-06-24","close":16620.5918},{"date":"2021-06-25","close":16813.3711},{"date":"2021-06-28","close":16845.5039},{"date":"2021-06-29","close":16840.9141},{"date":"2021-06-30","close":16900.584},{"date":"2021-07-01","close":16831.7344},{"date":"2021-07-02","close":16854.6855},{"date":"2021-07-05","close":16909.7637},{"date":"2021-07-06","close":16960.2539},{"date":"2021-07-07","close":16781.2422},{"date":"2021-07-08","close":16524.1992},{"date":"2021-07-09","close":16193.7168},{"date":"2021-07-12","close":16593.0508},{"date":"2021-07-13","close":16730.752},{"date":"2021-07-14","close":16772.0605},{"date":"2021-07-15","close":16932.7148},{"date":"2021-07-16","close":16822.5527},{"date":"2021-07-19","close":16744.5234},{"date":"2021-07-20","close":16616.0039},{"date":"2021-07-21","close":16684.8516},{"date":"2021-07-22","close":16822.5527},{"date":"2021-07-23","close":16895.9961},{"date":"2021-07-26","close":16767.4727},{"date":"2021-07-27","close":16744.5234},{"date":"2021-07-28","close":16739.9316},{"date":"2021-07-29","close":16914.3535},{"date":"2021-07-30","close":16808.7832},{"date":"2021-08-02","close":16652.7246},{"date":"2021-08-03","close":16611.4121},{"date":"2021-08-04","close":16827.1445},{"date":"2021-08-05","close":16822.5527},{"date":"2021-08-06","close":16854.6855},{"date":"2021-08-09","close":16716.9844},{"date":"2021-08-10","close":16634.3613},{"date":"2021-08-11","close":16588.457},{"date":"2021-08-12","close":16684.8516},{"date":"2021-08-13","close":16450.7559},{"date":"2021-08-17","close":16069.7842},{"date":"2021-08-18","close":16207.4873},{"date":"2021-08-19","close":15647.4971},{"date":"2021-08-20","close":15326.1943},{"date":"2021-08-23","close":15638.3174},{"date":"2021-08-24","close":15996.3428},{"date":"2021-08-25","close":16193.7168},{"date":"2021-08-26","close":16189.127},{"date":"2021-08-27","close":16354.3691},{"date":"2021-08-30","close":16515.0195},{"date":"2021-08-31","close":16606.8203},{"date":"2021-09-01","close":16675.6699},{"date":"2021-09-02","close":16661.9043},{"date":"2021-09-03","close":16680.2617},{"date":"2021-09-06","close":16882.2227},{"date":"2021-09-07","close":16882.2227},{"date":"2021-09-08","close":16909.7637},{"date":"2021-09-09","close":16744.5234},{"date":"2021-09-10","close":16836.3242},{"date":"2021-09-13","close":16836.3242},{"date":"2021-09-14","close":16960.2539},{"date":"2021-09-15","close":16996.9746},{"date":"2021-09-16","close":17001.5664},{"date":"2021-09-17","close":16996.9746},{"date":"2021-09-23","close":16886.8145},{"date":"2021-09-24","close":16753.7051},{"date":"2021-09-27","close":16799.6035},{"date":"2021-09-28","close":16694.0312},{"date":"2021-09-29","close":16473.7109},{"date":"2021-09-30","close":16469.1191},{"date":"2021-10-01","close":16143.2236},{"date":"2021-10-05","close":16042.2412},{"date":"2021-10-06","close":15748.4814},{"date":"2021-10-07","close":16023.8848},{"date":"2021-10-08","close":16051.4229},{"date":"2021-10-12","close":15959.6211},{"date":"2021-10-13","close":16156.9951},{"date":"2021-10-14","close":16349.7773},{"date":"2021-10-15","close":16515.0195},{"date":"2021-10-18","close":16505.8379},{"date":"2021-10-19","close":16556.3281},{"date":"2021-10-20","close":16377.3184},{"date":"2021-10-21","close":16345.1875},{"date":"2021-10-22","close":16207.4873},{"date":"2021-10-25","close":16441.5801},{"date":"2021-10-26","close":16482.8906},{"date":"2021-10-27","close":16340.5986},{"date":"2021-10-28","close":16088.1426},{"date":"2021-10-29","close":15909.1318},{"date":"2021-11-01","close":15950.4424},{"date":"2021-11-02","close":16078.9639},{"date":"2021-11-03","close":15936.6719},{"date":"2021-11-04","close":15886.1826},{"date":"2021-11-05","close":15776.0205},{"date":"2021-11-08","close":15922.9023},{"date":"2021-11-09","close":15890.7734},{"date":"2021-11-10","close":15615.3682},{"date":"2021-11-11","close":15417.9951},{"date":"2021-11-12","close":15743.8916},{"date":"2021-11-15","close":15826.5107},{"date":"2021-11-16","close":15817.3301},{"date":"2021-11-17","close":15652.0889},{"date":"2021-11-18","close":15615.3682},{"date":"2021-11-19","close":15606.1875},{"date":"2021-11-22","close":15509.7959},{"date":"2021-11-23","close":15564.877},{"date":"2021-11-24","close":15546.5156},{"date":"2021-11-25","close":15440.9482},{"date":"2021-11-26","close":15059.9717},{"date":"2021-11-29","close":14752.4385},{"date":"2021-11-30","close":14343.9238},{"date":"2021-12-01","close":14568.8379},{"date":"2021-12-02","close":14858.0088},{"date":"2021-12-03","close":15151.7715},{"date":"2021-12-06","close":15188.4951},{"date":"2021-12-07","close":15307.8359},{"date":"2021-12-08","close":15257.3447},{"date":"2021-12-09","close":15417.9951},{"date":"2021-12-10","close":15367.5049},{"date":"2021-12-13","close":15321.6064},{"date":"2021-12-14","close":15280.2939},{"date":"2021-12-15","close":15243.5742},{"date":"2021-12-16","close":15225.2148},{"date":"2021-12-17","close":15335.375},{"date":"2021-12-20","close":15261.9346},{"date":"2021-12-21","close":15234.3955},{"date":"2021-12-22","close":15234.3955},{"date":"2021-12-23","close":15243.5742},{"date":"2021-12-24","close":15362.916},{"date":"2021-12-27","close":15289.4756},{"date":"2021-12-28","close":15326.1943},{"date":"2021-12-29","close":15583.2402},{"date":"2021-12-30","close":15597.0068},{"date":"2022-01-03","close":15772.0},{"date":"2022-01-04","close":15734.71},{"date":"2022-01-05","close":15711.7607},{"date":"2022-01-06","close":15642.9092},{"date":"2022-01-07","close":15702.5801},{"date":"2022-01-10","close":15642.9092},{"date":"2022-01-11","close":15505.2061},{"date":"2022-01-12","close":15688.8076},{"date":"2022-01-13","close":15748.4814},{"date":"2022-01-14","close":15615.3682},{"date":"2022-01-17","close":15431.7676},{"date":"2022-01-18","close":15275.7051},{"date":"2022-01-19","close":15147.1826},{"date":"2022-01-20","close":15238.9834},{"date":"2022-01-21","close":15046.2021},{"date":"2022-01-24","close":14738.6689},{"date":"2022-01-25","close":14362.2832},{"date":"2022-01-26","close":14330.1543},{"date":"2022-01-27","close":13774.7559},{"date":"2022-01-28","close":14114.4209},{"date":"2022-02-03","close":14486.2148},{"date":"2022-02-04","close":14678.9971},{"date":"2022-02-07","close":14789.1582},{"date":"2022-02-08","close":14715.7178},{"date":"2022-02-09","close":14798.3389},{"date":"2022-02-10","close":14798.3389},{"date":"2022-02-11","close":14678.9971},{"date":"2022-02-14","close":14574.0},{"date":"2022-02-15","close":14091.4707},{"date":"2022-02-16","close":14481.626},{"date":"2022-02-17","close":14532.1162},{"date":"2022-02-18","close":14614.7373},{"date":"2022-02-21","close":14637.6875},{"date":"2022-02-22","close":14435.7246},{"date":"2022-02-23","close":14596.376},{"date":"2022-02-24","close":14536.7061},{"date":"2022-02-25","close":14573.4258},{"date":"2022-02-28","close":14724.8984},{"date":"2022-03-02","close":14779.9795},{"date":"2022-03-03","close":14940.6309},{"date":"2022-03-04","close":14940.6309},{"date":"2022-03-07","close":14660.6367},{"date":"2022-03-08","close":14394.415},{"date":"2022-03-10","close":14582.6055},{"date":"2022-03-11","close":14821.2891},{"date":"2022-03-14","close":14642.2773},{"date":"2022-03-15","close":14559.6553},{"date":"2022-03-16","close":14660.6367},{"date":"2022-03-17","close":14757.0293},{"date":"2022-03-18","close":14789.1582},{"date":"2022-03-21","close":14779.9795},{"date":"2022-03-22","close":14908.5},{"date":"2022-03-23","close":14977.3516},{"date":"2022-03-24","close":15000.3018},{"date":"2022-03-25","close":14981.9404},{"date":"2022-03-28","close":14995.7119},{"date":"2022-03-29","close":14917.6807},{"date":"2022-03-30","close":14995.7119},{"date":"2022-03-31","close":15147.1826},{"date":"2022-04-01","close":15078.333},{"date":"2022-04-04","close":15211.4443},{"date":"2022-04-05","close":15211.4443},{"date":"2022-04-06","close":15225.2148},{"date":"2022-04-07","close":15000.3018},{"date":"2022-04-08","close":15037.0215},{"date":"2022-04-11","close":15023.252},{"date":"2022-04-12","close":14871.7803},{"date":"2022-04-13","close":15069.1514},{"date":"2022-04-14","close":15156.3623},{"date":"2022-04-15","close":15151.7715},{"date":"2022-04-18","close":15138.0029},{"date":"2022-04-19","close":15252.7549},{"date":"2022-04-20","close":15317.0146},{"date":"2022-04-21","close":15390.457},{"date":"2022-04-22","close":15326.1943},{"date":"2022-04-25","close":15023.252},{"date":"2022-04-26","close":15041.6123},{"date":"2022-04-27","close":14885.5498},{"date":"2022-04-28","close":14974.0439},{"date":"2022-04-29","close":15053.2217},{"date":"2022-05-02","close":15095.0},{"date":"2022-05-03","close":15057.8789},{"date":"2022-05-04","close":14932.126},{"date":"2022-05-06","close":14876.2354},{"date":"2022-05-09","close":14630.0},{"date":"2022-05-10","close":14452.3965},{"date":"2022-05-11","close":14433.7666},{"date":"2022-05-12","close":14247.4629},{"date":"2022-05-13","close":14471.0273},{"date":"2022-05-16","close":14494.3154},{"date":"2022-05-17","close":14540.8906},{"date":"2022-05-18","close":14536.2334},{"date":"2022-05-19","close":14312.6709},{"date":"2022-05-20","close":14466.3711},{"date":"2022-05-23","close":14512.9453},{"date":"2022-05-24","close":14331.3008},{"date":"2022-05-25","close":14405.8213},{"date":"2022-05-26","close":14480.3428},{"date":"2022-05-27","close":14638.6992},{"date":"2022-05-30","close":14778.4268},{"date":"2022-05-31","close":14843.6318},{"date":"2022-06-02","close":14745.8223},{"date":"2022-06-03","close":14852.9463},{"date":"2022-06-07","close":14708.5635},{"date":"2022-06-08","close":14680.6172},{"date":"2022-06-09","close":14657.3291},{"date":"2022-06-10","close":14568.8379},{"date":"2022-06-13","close":14000.6143},{"date":"2022-06-14","close":13874.8604},{"date":"2022-06-15","close":13632.667},{"date":"2022-06-16","close":13548.8311},{"date":"2022-06-17","close":13418.4199},{"date":"2022-06-20","close":13069.1035},{"date":"2022-06-21","close":13283.3516},{"date":"2022-06-22","close":12985.2666},{"date":"2022-06-23","close":12486.9082},{"date":"2022-06-24","close":12882.7998},{"date":"2022-06-27","close":13138.9658},{"date":"2022-06-28","close":13246.0898},{"date":"2022-06-29","close":13129.6504},{"date":"2022-06-30","close":13045.8154},{"date":"2022-07-01","close":12934.0332},{"date":"2022-07-04","close":12752.3896},{"date":"2022-07-05","close":12980.6104},{"date":"2022-07-06","close":12868.8291},{"date":"2022-07-07","close":12752.3896},{"date":"2022-07-08","close":12868.8291},{"date":"2022-07-11","close":12673.2109},{"date":"2022-07-12","close":12444.9902},{"date":"2022-07-13","close":12566.0879},{"date":"2022-07-14","close":12566.0879},{"date":"2022-07-15","close":12463.6211},{"date":"2022-07-18","close":12747.7314},{"date":"2022-07-19","close":12826.9092},{"date":"2022-07-20","close":12924.7188},{"date":"2022-07-21","close":12915.4033},{"date":"2022-07-22","close":12934.0332},{"date":"2022-07-25","close":12975.9531},{"date":"2022-07-26","close":12975.9531},{"date":"2022-07-27","close":13041.1582},{"date":"2022-07-28","close":13073.7617},{"date":"2022-07-29","close":13255.4053},{"date":"2022-08-01","close":13339.2412},{"date":"2022-08-02","close":13227.46},{"date":"2022-08-03","close":13301.9805},{"date":"2022-08-04","close":13315.9541},{"date":"2022-08-05","close":13446.3652},{"date":"2022-08-08","close":13534.8574},{"date":"2022-08-09","close":13590.749},{"date":"2022-08-10","close":13567.4629},{"date":"2022-08-11","close":13753.7627},{"date":"2022-08-12","close":13791.0244},{"date":"2022-08-16","close":13818.9697},{"date":"2022-08-17","close":13758.4209},{"date":"2022-08-18","close":13735.1338},{"date":"2022-08-19","close":13735.1338},{"date":"2022-08-22","close":13530.2002},{"date":"2022-08-23","close":13404.4463},{"date":"2022-08-24","close":13586.0918},{"date":"2022-08-25","close":13707.1885},{"date":"2022-08-26","close":13730.4766},{"date":"2022-08-29","close":13497.5996},{"date":"2022-08-30","close":13586.0918},{"date":"2022-08-31","close":13595.4082},{"date":"2022-09-01","close":13427.7344},{"date":"2022-09-02","close":13311.2969},{"date":"2022-09-05","close":13306.6387},{"date":"2022-09-06","close":13390.4746},{"date":"2022-09-07","close":13171.5684},{"date":"2022-09-08","close":13208.8301},{"date":"2022-09-13","close":13460.3379},{"date":"2022-09-14","close":13255.4053},{"date":"2022-09-15","close":13274.0352},{"date":"2022-09-16","close":13092.3906},{"date":"2022-09-19","close":12896.7734},{"date":"2022-09-20","close":13041.1582},{"date":"2022-09-21","close":13003.8975},{"date":"2022-09-22","close":12961.9795},{"date":"2022-09-23","close":12635.9492},{"date":"2022-09-26","close":12151.5645},{"date":"2022-09-27","close":12212.1133},{"date":"2022-09-28","close":11881.4268},{"date":"2022-09-29","close":11876.7686},{"date":"2022-09-30","close":11746.3564},{"date":"2022-10-04","close":11979.2344},{"date":"2022-10-05","close":11895.4004},{"date":"2022-10-06","close":12049.0977},{"date":"2022-10-07","close":11993.208},{"date":"2022-10-11","close":11569.3691},{"date":"2022-10-12","close":11643.8906},{"date":"2022-10-13","close":11322.5186},{"date":"2022-10-14","close":11634.5752},{"date":"2022-10-17","close":11629.9189},{"date":"2022-10-18","close":11909.3711},{"date":"2022-10-19","close":11848.8232},{"date":"2022-10-20","close":11778.959},{"date":"2022-10-21","close":11601.9727},{"date":"2022-10-24","close":11695.124},{"date":"2022-10-25","close":11601.9727},{"date":"2022-10-26","close":11555.3965},{"date":"2022-10-27","close":11811.5625},{"date":"2022-10-28","close":11848.8525},{"date":"2022-10-31","close":11792.918},{"date":"2022-11-01","close":12049.2861},{"date":"2022-11-02","close":12049.2861},{"date":"2022-11-03","close":12007.335},{"date":"2022-11-04","close":12044.624},{"date":"2022-11-07","close":12179.7988},{"date":"2022-11-08","close":12254.3799},{"date":"2022-11-09","close":12389.5566},{"date":"2022-11-10","close":12375.5723},{"date":"2022-11-11","close":12627.2783},{"date":"2022-11-14","close":12739.1475},{"date":"2022-11-15","close":12855.6787},{"date":"2022-11-16","close":12906.9521},{"date":"2022-11-17","close":12781.0996},{"date":"2022-11-18","close":12743.8086},{"date":"2022-11-21","close":12585.3262},{"date":"2022-11-22","close":12599.3105},{"date":"2022-11-23","close":12725.165},{"date":"2022-11-24","close":12832.373},{"date":"2022-11-25","close":12804.4053},{"date":"2022-11-28","close":12711.1807},{"date":"2022-11-29","close":12869.6621},{"date":"2022-11-30","close":12934.9189},{"date":"2022-12-01","close":12972.21},{"date":"2022-12-02","close":12823.0498},{"date":"2022-12-05","close":12804.4053},{"date":"2022-12-06","close":12641.2617},{"date":"2022-12-07","close":12659.9072},{"date":"2022-12-08","close":12617.9551},{"date":"2022-12-09","close":12767.1143},{"date":"2022-12-12","close":12739.1475},{"date":"2022-12-13","close":12753.1318},{"date":"2022-12-14","close":12865.001},{"date":"2022-12-15","close":12813.7275},{"date":"2022-12-16","close":12734.4863},{"date":"2022-12-19","close":12678.5527},{"date":"2022-12-20","close":12594.6494},{"date":"2022-12-21","close":12687.874},{"date":"2022-12-22","close":12851.0166},{"date":"2022-12-23","close":12669.2285},{"date":"2022-12-26","close":12659.9072},{"date":"2022-12-27","close":12832.373},{"date":"2022-12-28","close":12902.291},{"date":"2022-12-29","close":12594.6494},{"date":"2023-01-02","close":12361.5879},{"date":"2023-01-03","close":12268.3643},{"date":"2023-01-04","close":12380.2334},{"date":"2023-01-05","close":12370.9102},{"date":"2023-01-06","close":12492.1025},{"date":"2023-01-09","close":12795.083},{"date":"2023-01-10","close":12813.7275},{"date":"2023-01-11","close":12888.3076},{"date":"2023-01-12","close":12962.8857},{"date":"2023-01-13","close":12986.1924},{"date":"2023-01-16","close":13074.7578},{"date":"2023-01-17","close":13042.1279},{"date":"2023-01-18","close":12995.5156},{"date":"2023-01-19","close":13046.7891},{"date":"2023-01-20","close":13112.0459},{"date":"2023-01-25","close":13121.3691},{"date":"2023-01-26","close":13140.0137},{"date":"2023-01-27","close":13251.8828},{"date":"2023-01-30","close":13214.5947},{"date":"2023-01-31","close":13247.2227},{"date":"2023-02-01","close":13233.2373},{"date":"2023-02-02","close":13261.2051},{"date":"2023-02-03","close":13321.8027},{"date":"2023-02-06","close":13270.5293},{"date":"2023-02-07","close":13223.916},{"date":"2023-02-08","close":13340.4473},{"date":"2023-02-09","close":13331.124},{"date":"2023-02-10","close":13242.5615},{"date":"2023-02-13","close":13265.8672},{"date":"2023-02-14","close":13275.1895},{"date":"2023-02-15","close":13088.7402},{"date":"2023-02-16","close":13326.4639},{"date":"2023-02-17","close":13307.8184},{"date":"2023-02-20","close":13382.3975},{"date":"2023-02-21","close":13475.623},{"date":"2023-02-22","close":13307.8184},{"date":"2023-02-23","close":13419.6865},{"date":"2023-02-24","close":13335.7852},{"date":"2023-02-27","close":13209.9336},{"date":"2023-02-28","close":13219.2549},{"date":"2023-03-02","close":13359.0918},{"date":"2023-03-03","close":13387.0586},{"date":"2023-03-06","close":13401.043},{"date":"2023-03-07","close":13401.043},{"date":"2023-03-08","close":13340.4473},{"date":"2023-03-09","close":13368.4131},{"date":"2023-03-10","close":13130.6914},{"date":"2023-03-13","close":13028.1445},{"date":"2023-03-14","close":12762.4541},{"date":"2023-03-15","close":12906.9521},{"date":"2023-03-16","close":12790.4219},{"date":"2023-03-17","close":12883.6445},{"date":"2023-03-20","close":12911.6133},{"date":"2023-03-21","close":13046.7891},{"date":"2023-03-22","close":13023.4844},{"date":"2023-03-23","close":13023.4844},{"date":"2023-03-24","close":13023.4844},{"date":"2023-03-27","close":13046.7891},{"date":"2023-03-28","close":13256.5439},{"date":"2023-03-29","close":13359.0918},{"date":"2023-03-30","close":13508.252},{"date":"2023-03-31","close":13582.8311},{"date":"2023-04-03","close":13704.0225},{"date":"2023-04-04","close":13764.6182},{"date":"2023-04-05","close":13727.3301},{"date":"2023-04-06","close":13704.0225},{"date":"2023-04-07","close":13666.7314},{"date":"2023-04-10","close":13648.0879},{"date":"2023-04-11","close":13797.2471},{"date":"2023-04-12","close":13815.8916},{"date":"2023-04-13","close":13890.4727},{"date":"2023-04-14","close":14030.3086},{"date":"2023-04-17","close":14053.6152},{"date":"2023-04-18","close":14030.3086},{"date":"2023-04-19","close":14095.5664},{"date":"2023-04-20","close":13960.3906},{"date":"2023-04-21","close":13825.2148},{"date":"2023-04-24","close":13522.2344},{"date":"2023-04-25","close":13354.4316},{"date":"2023-04-26","close":13242.5615},{"date":"2023-04-27","close":13209.1084},{"date":"2023-04-28","close":13209.1084},{"date":"2023-05-02","close":13304.6875},{"date":"2023-05-03","close":13237.7822},{"date":"2023-05-04","close":13295.1289},{"date":"2023-05-08","close":13290.3506},{"date":"2023-05-09","close":13213.8877},{"date":"2023-05-10","close":13204.3291},{"date":"2023-05-11","close":13290.3506},{"date":"2023-05-12","close":13060.96},{"date":"2023-05-15","close":13108.748},{"date":"2023-05-16","close":13051.4014},{"date":"2023-05-17","close":13041.8438},{"date":"2023-05-18","close":13205.0},{"date":"2023-05-19","close":13223.4453},{"date":"2023-05-22","close":13338.1406},{"date":"2023-05-23","close":13400.2666},{"date":"2023-05-24","close":13519.0},{"date":"2023-05-25","close":13252.1191},{"date":"2023-05-26","close":13127.8652},{"date":"2023-05-30","close":13132.6436},{"date":"2023-05-31","close":13070.5166},{"date":"2023-06-01","close":13113.5283},{"date":"2023-06-02","close":13156.5391},{"date":"2023-06-05","close":13371.5928},{"date":"2023-06-07","close":13390.71},{"date":"2023-06-08","close":13376.3721},{"date":"2023-06-09","close":13462.3936},{"date":"2023-06-12","close":13462.3936},{"date":"2023-06-13","close":13505.4043},{"date":"2023-06-14","close":13362.0342},{"date":"2023-06-15","close":13362.0342},{"date":"2023-06-16","close":13500.625},{"date":"2023-06-19","close":13534.0771},{"date":"2023-06-20","close":13615.3223},{"date":"2023-06-21","close":13495.8467},{"date":"2023-06-22","close":13519.7402},{"date":"2023-06-23","close":13481.5088},{"date":"2023-06-26","close":13280.793},{"date":"2023-06-27","close":13276.0137},{"date":"2023-06-28","close":13333.3613},{"date":"2023-06-29","close":13170.876},{"date":"2023-06-30","close":13319.0244},{"date":"2023-07-03","close":13466.0},{"date":"2023-07-04","close":13441.0},{"date":"2023-07-05","close":13484.0},{"date":"2023-07-06","close":13364.0},{"date":"2023-07-07","close":13056.1797},{"date":"2023-07-10","close":13194.7705},{"date":"2023-07-11","close":13576.0},{"date":"2023-07-12","close":13591.0},{"date":"2023-07-13","close":13682.0},{"date":"2023-07-14","close":13730.0166},{"date":"2023-07-17","close":13615.3223},{"date":"2023-07-18","close":13726.0},{"date":"2023-07-19","close":13491.0674},{"date":"2023-07-20","close":13586.6475},{"date":"2023-07-21","close":13605.7646},{"date":"2023-07-24","close":13538.8574},{"date":"2023-07-25","close":13866.0},{"date":"2023-07-26","close":13295.1289},{"date":"2023-07-27","close":13316.0},{"date":"2023-07-28","close":13414.6035},{"date":"2023-07-31","close":13842.0},{"date":"2023-08-01","close":13951.0},{"date":"2023-08-02","close":13822.0},{"date":"2023-08-03","close":13663.1113},{"date":"2023-08-04","close":13749.1328},{"date":"2023-08-07","close":13687.0059},{"date":"2023-08-08","close":13648.7744},{"date":"2023-08-09","close":13677.4482},{"date":"2023-08-10","close":13773.0283},{"date":"2023-08-11","close":13844.7119},{"date":"2023-08-14","close":13820.8174},{"date":"2023-08-16","close":13409.8252},{"date":"2023-08-17","close":13314.2451},{"date":"2023-08-18","close":13252.1191},{"date":"2023-08-21","close":13299.9092},{"date":"2023-08-22","close":13285.5723},{"date":"2023-08-23","close":13199.5498},{"date":"2023-08-24","close":13199.5498},{"date":"2023-08-25","close":13306.0},{"date":"2023-08-28","close":13405.0469},{"date":"2023-08-29","close":13557.9727},{"date":"2023-08-30","close":13495.8467},{"date":"2023-08-31","close":13567.5303},{"date":"2023-09-01","close":13457.6152},{"date":"2023-09-04","close":13433.7197},{"date":"2023-09-05","close":13448.0566},{"date":"2023-09-06","close":13357.2559},{"date":"2023-09-07","close":13189.9912},{"date":"2023-09-08","close":13328.582},{"date":"2023-09-11","close":13481.5088},{"date":"2023-09-12","close":13290.3506},{"date":"2023-09-13","close":13271.2354},{"date":"2023-09-14","close":13338.1406},{"date":"2023-09-15","close":13538.8574},{"date":"2023-09-18","close":13543.6357},{"date":"2023-09-19","close":13567.5303},{"date":"2023-09-20","close":13572.3096},{"date":"2023-09-21","close":13309.4658},{"date":"2023-09-22","close":13271.2354},{"date":"2023-09-25","close":13151.7598},{"date":"2023-09-26","close":12931.9268},{"date":"2023-09-27","close":13037.0645},{"date":"2023-10-04","close":12888.917},{"date":"2023-10-05","close":12764.6621},{"date":"2023-10-06","close":12802.8945},{"date":"2023-10-10","close":12855.4639},{"date":"2023-10-11","close":12874.5791},{"date":"2023-10-12","close":12994.0537},{"date":"2023-10-13","close":12893.6953},{"date":"2023-10-16","close":12788.5576},{"date":"2023-10-17","close":12908.0322},{"date":"2023-10-18","close":12841.127},{"date":"2023-10-19","close":12597.3975},{"date":"2023-10-20","close":12434.9121},{"date":"2023-10-23","close":12234.1943},{"date":"2023-10-24","close":12315.4385},{"date":"2023-10-25","close":12482.7031},{"date":"2023-10-26","close":12162.5098},{"date":"2023-10-27","close":12186.4053},{"date":"2023-10-30","close":12215.1133},{"date":"2023-10-31","close":12215.1133},{"date":"2023-11-01","close":12243.8203},{"date":"2023-11-02","close":12320.375},{"date":"2023-11-03","close":12449.5586},{"date":"2023-11-06","close":12827.543},{"date":"2023-11-07","close":12717.498},{"date":"2023-11-08","close":12889.7432},{"date":"2023-11-09","close":12918.4512},{"date":"2023-11-10","close":12755.7744},{"date":"2023-11-13","close":12741.4209},{"date":"2023-11-14","close":12817.9746},{"date":"2023-11-15","close":12942.374},{"date":"2023-11-16","close":13028.4971},{"date":"2023-11-17","close":12999.79},{"date":"2023-11-20","close":13023.7129},{"date":"2023-11-21","close":13085.9121},{"date":"2023-11-22","close":13124.1895},{"date":"2023-11-23","close":13128.9746},{"date":"2023-11-24","close":13172.0352},{"date":"2023-11-27","close":13239.0205},{"date":"2023-11-28","close":13239.0205},{"date":"2023-11-29","close":13128.9746},{"date":"2023-11-30","close":13172.0352},{"date":"2023-12-01","close":13205.5273},{"date":"2023-12-04","close":13219.8818},{"date":"2023-12-05","close":13272.5117},{"date":"2023-12-06","close":13229.4512},{"date":"2023-12-07","close":13172.0352},{"date":"2023-12-08","close":13186.3896},{"date":"2023-12-11","close":13234.2354},{"date":"2023-12-12","close":13248.5898},{"date":"2023-12-13","close":13239.0205},{"date":"2023-12-14","close":13346.0},{"date":"2023-12-15","close":13291.6504},{"date":"2023-12-18","close":13329.9268},{"date":"2023-12-19","close":13301.2207},{"date":"2023-12-20","close":13454.3271},{"date":"2023-12-21","close":13416.0498},{"date":"2023-12-22","close":13420.8359},{"date":"2023-12-26","close":13420.8359},{"date":"2023-12-27","close":13463.8965},{"date":"2023-12-28","close":13602.6504},{"date":"2024-01-02","close":13530.8809},{"date":"2024-01-03","close":13473.4658},{"date":"2024-01-04","close":13372.9893},{"date":"2024-01-05","close":13296.4355},{"date":"2024-01-08","close":13296.4355},{"date":"2024-01-09","close":13320.3594},{"date":"2024-01-10","close":13353.8506},{"date":"2024-01-11","close":13320.3594},{"date":"2024-01-12","close":13215.0967},{"date":"2024-01-15","close":13219.8818},{"date":"2024-01-16","close":13148.1123},{"date":"2024-01-17","close":12904.0977},{"date":"2024-01-18","close":12995.0},{"date":"2024-01-19","close":12889.7432},{"date":"2024-01-22","close":12904.0977},{"date":"2024-01-23","close":12956.7285},{"date":"2024-01-24","close":12956.7285},{"date":"2024-01-25","close":12956.7285},{"date":"2024-01-26","close":13095.4814},{"date":"2024-01-29","close":13248.5898},{"date":"2024-01-30","close":13310.7891},{"date":"2024-01-31","close":13253.374},{"date":"2024-02-01","close":13535.665},{"date":"2024-02-02","close":13746.1895},{"date":"2024-02-05","close":13789.25},{"date":"2024-02-06","close":13698.3428},{"date":"2024-02-07","close":13923.2197},{"date":"2024-02-08","close":13947.1436},{"date":"2024-02-13","close":13966.2812},{"date":"2024-02-14","close":13870.5889},{"date":"2024-02-15","close":13861.0195},{"date":"2024-02-16","close":13899.2959},{"date":"2024-02-19","close":14152.8809},{"date":"2024-02-20","close":14152.8809},{"date":"2024-02-21","close":14095.4648},{"date":"2024-02-22","close":14081.1123},{"date":"2024-02-23","close":14109.8193},{"date":"2024-02-26","close":13937.5732},{"date":"2024-02-27","close":13703.1279},{"date":"2024-02-28","close":13856.2344},{"date":"2024-02-29","close":13841.8809},{"date":"2024-03-04","close":13889.7275},{"date":"2024-03-05","close":13894.5117},{"date":"2024-03-06","close":13913.6504},{"date":"2024-03-07","close":13884.9434},{"date":"2024-03-08","close":14018.9121},{"date":"2024-03-11","close":13880.1592},{"date":"2024-03-12","close":13798.8193},{"date":"2024-03-13","close":13923.2197},{"date":"2024-03-14","close":14009.3428},{"date":"2024-03-15","close":14004.5586},{"date":"2024-03-18","close":14028.4805},{"date":"2024-03-19","close":14009.3428},{"date":"2024-03-20","close":14018.9121},{"date":"2024-03-21","close":14181.5889},{"date":"2024-03-22","close":14186.373},{"date":"2024-03-25","close":14172.0195},{"date":"2024-03-26","close":14186.373},{"date":"2024-03-27","close":14215.0801},{"date":"2024-03-28","close":14243.7891},{"date":"2024-03-29","close":14133.7422},{"date":"2024-04-01","close":14162.4502},{"date":"2024-04-02","close":14181.5889},{"date":"2024-04-03","close":14076.3271},{"date":"2024-04-04","close":14162.4502},{"date":"2024-04-05","close":14167.2344},{"date":"2024-04-08","close":14004.5586},{"date":"2024-04-09","close":14028.4805},{"date":"2024-04-11","close":14028.4805},{"date":"2024-04-12","close":13980.6348},{"date":"2024-04-15","close":13798.8193},{"date":"2024-04-16","close":13617.0039},{"date":"2024-04-17","close":13612.2197},{"date":"2024-04-18","close":13889.7275},{"date":"2024-04-19","close":13789.25},{"date":"2024-04-22","close":13990.2041},{"date":"2024-04-23","close":14066.7578},{"date":"2024-04-24","close":14148.0967},{"date":"2024-04-25","close":14148.0967},{"date":"2024-04-26","close":14243.7891},{"date":"2024-04-29","close":14634.6992},{"date":"2024-04-30","close":14639.585},{"date":"2024-05-02","close":14605.3799},{"date":"2024-05-03","close":14527.1992},{"date":"2024-05-07","close":14644.4707},{"date":"2024-05-08","close":14732.4258},{"date":"2024-05-09","close":14742.1992},{"date":"2024-05-10","close":14820.3809},{"date":"2024-05-13","close":14825.2676},{"date":"2024-05-14","close":14820.3809},{"date":"2024-05-16","close":15059.8135},{"date":"2024-05-17","close":14981.6318},{"date":"2024-05-20","close":15157.541},{"date":"2024-05-21","close":15010.9492},{"date":"2024-05-22","close":15098.9043},{"date":"2024-05-23","close":15006.0635},{"date":"2024-05-24","close":14966.9727},{"date":"2024-05-27","close":15045.1543},{"date":"2024-05-28","close":15069.5869},{"date":"2024-05-29","close":15025.6084},{"date":"2024-05-30","close":14869.2441},{"date":"2024-05-31","close":14976.7451},{"date":"2024-06-03","close":15123.3369},{"date":"2024-06-04","close":14957.1992},{"date":"2024-06-05","close":14952.3135},{"date":"2024-06-07","close":14981.6318},{"date":"2024-06-10","close":15084.2461},{"date":"2024-06-11","close":15064.6992},{"date":"2024-06-12","close":15118.4502},{"date":"2024-06-13","close":15128.2227},{"date":"2024-06-14","close":15162.4277},{"date":"2024-06-17","close":15225.9502},{"date":"2024-06-18","close":15230.8369},{"date":"2024-06-19","close":15128.2227},{"date":"2024-06-20","close":15235.7227},{"date":"2024-06-21","close":15260.1553},{"date":"2024-06-24","close":15128.2227},{"date":"2024-06-25","close":15137.9961},{"date":"2024-06-26","close":15177.0869},{"date":"2024-06-27","close":15089.1318},{"date":"2024-06-28","close":15274.8135},{"date":"2024-07-01","close":15142.8818},{"date":"2024-07-02","close":14957.1992},{"date":"2024-07-03","close":14815.4941},{"date":"2024-07-04","close":14937.6543},{"date":"2024-07-05","close":14952.3135},{"date":"2024-07-08","close":14966.9727},{"date":"2024-07-09","close":15089.1318},{"date":"2024-07-10","close":15133.1084},{"date":"2024-07-11","close":15064.6992},{"date":"2024-07-12","close":15147.7686},{"date":"2024-07-15","close":15294.3604},{"date":"2024-07-16","close":15245.4961},{"date":"2024-07-17","close":15181.9727},{"date":"2024-07-18","close":15084.2461},{"date":"2024-07-19","close":14962.0859},{"date":"2024-07-22","close":14795.9492},{"date":"2024-07-23","close":14922.9951},{"date":"2024-07-24","close":14922.9951},{"date":"2024-07-25","close":14585.835},{"date":"2024-07-26","close":14678.6758},{"date":"2024-07-29","close":14781.29},{"date":"2024-07-30","close":14693.335},{"date":"2024-07-31","close":14688.4492},{"date":"2024-08-01","close":14844.8135},{"date":"2024-08-02","close":14375.7207},{"date":"2024-08-05","close":13012.4219},{"date":"2024-08-06","close":13574.3545},{"date":"2024-08-07","close":13584.1279},{"date":"2024-08-08","close":13843.1064},{"date":"2024-08-09","close":14023.9014},{"date":"2024-08-12","close":14204.6973},{"date":"2024-08-13","close":14116.7422},{"date":"2024-08-14","close":14175.3799},{"date":"2024-08-16","close":14380.6064},{"date":"2024-08-19","close":14336.6299},{"date":"2024-08-20","close":14419.6982},{"date":"2024-08-21","close":14488.1074},{"date":"2024-08-22","close":14444.1299},{"date":"2024-08-23","close":14326.8564},{"date":"2024-08-26","close":14468.5615},{"date":"2024-08-27","close":14552.0},{"date":"2024-08-28","close":14312.1973},{"date":"2024-08-29","close":14277.9932},{"date":"2024-08-30","close":14331.7441},{"date":"2024-09-02","close":14219.3564},{"date":"2024-09-03","close":14307.3115},{"date":"2024-09-04","close":13896.8564},{"date":"2024-09-05","close":13833.333},{"date":"2024-09-06","close":13618.333},{"date":"2024-09-09","close":13667.1963},{"date":"2024-09-10","close":13691.6279},{"date":"2024-09-11","close":13667.1963},{"date":"2024-09-12","close":13862.6514},{"date":"2024-09-13","close":14033.6738},{"date":"2024-09-19","close":14131.4014},{"date":"2024-09-20","close":14131.4014},{"date":"2024-09-23","close":14160.7207},{"date":"2024-09-24","close":14097.1973},{"date":"2024-09-25","close":14170.4922},{"date":"2024-09-26","close":14258.4473},{"date":"2024-09-27","close":14409.9258},{"date":"2024-09-30","close":14253.5615},{"date":"2024-10-02","close":14067.8789},{"date":"2024-10-04","close":14023.9014},{"date":"2024-10-07","close":14229.1299},{"date":"2024-10-08","close":14106.9707},{"date":"2024-10-10","close":14214.4707},{"date":"2024-10-11","close":14121.6299},{"date":"2024-10-14","close":14277.9932},{"date":"2024-10-15","close":14204.6973},{"date":"2024-10-16","close":14185.1523},{"date":"2024-10-17","close":14273.1064},{"date":"2024-10-18","close":14150.9473},{"date":"2024-10-21","close":14190.0381},{"date":"2024-10-22","close":14092.3115},{"date":"2024-10-23","close":14053.2207},{"date":"2024-10-24","close":13970.1514},{"date":"2024-10-25","close":13955.4922},{"date":"2024-10-28","close":14028.7881},{"date":"2024-10-29","close":14097.1973},{"date":"2024-10-30","close":14203.0},{"date":"2024-10-31","close":14106.9707},{"date":"2024-11-01","close":14009.2422},{"date":"2024-11-04","close":14043.4473},{"date":"2024-11-05","close":14193.0},{"date":"2024-11-06","close":14097.1973},{"date":"2024-11-07","close":14106.9707},{"date":"2024-11-08","close":14106.9707},{"date":"2024-11-11","close":13833.333},{"date":"2024-11-12","close":13623.2188},{"date":"2024-11-13","close":13349.5811},{"date":"2024-11-14","close":13354.4688},{"date":"2024-11-15","close":13188.3311},{"date":"2024-11-18","close":13388.6729},{"date":"2024-11-19","close":13393.5596},{"date":"2024-11-20","close":13437.5361},{"date":"2024-11-21","close":13330.0361},{"date":"2024-11-22","close":13417.9902},{"date":"2024-11-25","close":13496.1729},{"date":"2024-11-26","close":13496.1729},{"date":"2024-11-27","close":13564.583},{"date":"2024-11-28","close":13686.7422},{"date":"2024-11-29","close":13461.9688},{"date":"2024-12-02","close":13325.1494},{"date":"2024-12-03","close":13691.6279},{"date":"2024-12-04","close":13388.6729},{"date":"2024-12-05","close":13188.3311},{"date":"2024-12-06","close":13041.7402},{"date":"2024-12-09","close":12592.1934},{"date":"2024-12-10","close":12983.1025},{"date":"2024-12-11","close":13266.5137},{"date":"2024-12-12","close":13383.7861},{"date":"2024-12-13","close":13569.4688},{"date":"2024-12-16","close":13598.7871},{"date":"2024-12-17","close":13598.7871},{"date":"2024-12-18","close":13598.7871},{"date":"2024-12-19","close":13452.1953},{"date":"2024-12-20","close":13266.5137},{"date":"2024-12-23","close":13476.6279},{"date":"2024-12-24","close":13530.3779},{"date":"2024-12-26","close":13383.7861},{"date":"2024-12-27","close":13232.3086},{"date":"2024-12-30","close":13261.627},{"date":"2025-01-02","close":13251.8545},{"date":"2025-01-03","close":13466.8545},{"date":"2025-01-06","close":13584.1279},{"date":"2025-01-07","close":13613.4453},{"date":"2025-01-08","close":13652.5371},{"date":"2025-01-09","close":13750.2646},{"date":"2025-01-10","close":13608.5596},{"date":"2025-01-13","close":13559.6953},{"date":"2025-01-14","close":13632.9922},{"date":"2025-01-15","close":13676.9688},{"date":"2025-01-16","close":13799.1279},{"date":"2025-01-17","close":13833.333},{"date":"2025-01-20","close":13789.3564},{"date":"2025-01-21","close":13769.8096},{"date":"2025-01-22","close":13965.2656},{"date":"2025-01-23","close":13852.8779},{"date":"2025-01-24","close":13955.4922},{"date":"2025-01-31","close":13774.6963},{"date":"2025-02-03","close":13408.2188},{"date":"2025-02-04","close":13676.9688},{"date":"2025-02-05","close":13764.9238},{"date":"2025-02-06","close":13945.7188},{"date":"2025-02-07","close":13872.4238},{"date":"2025-02-10","close":13921.2881},{"date":"2025-02-11","close":13970.1514},{"date":"2025-02-12","close":14072.7656},{"date":"2025-02-13","close":14277.9932},{"date":"2025-02-14","close":14336.6299},{"date":"2025-02-17","close":14419.6982},{"date":"2025-02-18","close":14624.9258},{"date":"2025-02-19","close":14712.8809},{"date":"2025-02-20","close":14576.0625},{"date":"2025-02-21","close":14707.9941},{"date":"2025-02-24","close":14649.3584},{"date":"2025-02-25","close":14649.3584},{"date":"2025-02-26","close":14742.1992},{"date":"2025-02-27","close":14722.6533},{"date":"2025-02-28","close":14331.7441},{"date":"2025-03-04","close":14224.2432},{"date":"2025-03-05","close":14458.7891},{"date":"2025-03-06","close":14571.1758},{"date":"2025-03-07","close":14624.9258},{"date":"2025-03-10","close":14678.6758},{"date":"2025-03-11","close":14478.335},{"date":"2025-03-12","close":14507.6533},{"date":"2025-03-13","close":14551.6299},{"date":"2025-03-14","close":14468.5615},{"date":"2025-03-17","close":14551.6299},{"date":"2025-03-18","close":14566.2891},{"date":"2025-03-19","close":14605.3799},{"date":"2025-03-20","close":14595.6084},{"date":"2025-03-21","close":14449.0166},{"date":"2025-03-24","close":14468.5615},{"date":"2025-03-25","close":14419.6982},{"date":"2025-03-26","close":14365.9473},{"date":"2025-03-27","close":14268.2207},{"date":"2025-03-28","close":14116.7422},{"date":"2025-03-31","close":13760.0371},{"date":"2025-04-01","close":13838.2188},{"date":"2025-04-02","close":13789.3564},{"date":"2025-04-03","close":13637.8779},{"date":"2025-04-04","close":13510.832},{"date":"2025-04-07","close":13017.3076},{"date":"2025-04-08","close":13046.626},{"date":"2025-04-09","close":12841.3984},{"date":"2025-04-10","close":13349.5811},{"date":"2025-04-11","close":13417.9902},{"date":"2025-04-14","close":13569.4688},{"date":"2025-04-15","close":13750.2646},{"date":"2025-04-16","close":13838.2188},{"date":"2025-04-17","close":13794.2422},{"date":"2025-04-18","close":13935.9473},{"date":"2025-04-21","close":13999.4697},{"date":"2025-04-22","close":13960.3789},{"date":"2025-04-23","close":14043.4473},{"date":"2025-04-24","close":14190.0381},{"date":"2025-04-25","close":14263.334},{"date":"2025-04-28","close":14297.5391},{"date":"2025-04-29","close":14431.4385},{"date":"2025-04-30","close":14406.6426},{"date":"2025-05-02","close":14426.4795},{"date":"2025-05-07","close":14500.8682},{"date":"2025-05-08","close":14724.0352},{"date":"2025-05-09","close":14674.4424},{"date":"2025-05-12","close":14813.3018},{"date":"2025-05-13","close":14813.3018},{"date":"2025-05-14","close":15011.6719},{"date":"2025-05-15","close":14907.5273},{"date":"2025-05-16","close":14838.0977},{"date":"2025-05-19","close":14699.2383},{"date":"2025-05-20","close":14803.3828},{"date":"2025-05-21","close":14897.6084},{"date":"2025-05-22","close":14719.0752},{"date":"2025-05-23","close":14862.8936},{"date":"2025-05-26","close":14962.0791},{"date":"2025-05-27","close":15026.5498},{"date":"2025-05-28","close":15140.6123},{"date":"2025-05-29","close":15537.3525},{"date":"2025-05-30","close":15492.7197},{"date":"2025-06-02","close":15438.168},{"date":"2025-06-04","close":15963.8486},{"date":"2025-06-05","close":16058.0752},{"date":"2025-06-09","close":16340.7529},{"date":"2025-06-10","close":16330.834},{"date":"2025-06-11","close":16519.2852},{"date":"2025-06-12","close":16608.5527},{"date":"2025-06-13","close":16380.4268},{"date":"2025-06-16","close":16583.7559},{"date":"2025-06-17","close":16549.041},{"date":"2025-06-18","close":16653.1855},{"date":"2025-06-19","close":16782.127},{"date":"2025-06-20","close":16945.7812},{"date":"2025-06-23","close":16901.1484},{"date":"2025-06-24","close":17213.582},{"date":"2025-06-25","close":17342.5234},{"date":"2025-06-26","close":17124.3145},{"date":"2025-06-27","close":17030.0898},{"date":"2025-06-30","close":17109.4375},{"date":"2025-07-01","close":17416.9121},{"date":"2025-07-02","close":17347.4824},{"date":"2025-07-03","close":17491.3008},{"date":"2025-07-04","close":17035.0488},{"date":"2025-07-07","close":17139.1934},{"date":"2025-07-08","close":17446.666},{"date":"2025-07-09","close":17897.959},{"date":"2025-07-10","close":17997.1445},{"date":"2025-07-11","close":17997.1445},{"date":"2025-07-14","close":18274.8633},{"date":"2025-07-15","close":18319.4961},{"date":"2025-07-16","close":18031.8594},{"date":"2025-07-17","close":17997.1445},{"date":"2025-07-18","close":18007.0625},{"date":"2025-07-21","close":18131.0449},{"date":"2025-07-22","close":17897.959},{"date":"2025-07-23","close":18096.3301},{"date":"2025-07-24","close":18016.9824},{"date":"2025-07-25","close":17947.5527},{"date":"2025-07-28","close":17709.5078},{"date":"2025-07-29","close":17932.6738},{"date":"2025-07-30","close":18002.1035},{"date":"2025-07-31","close":17937.6328},{"date":"2025-08-01","close":17223.5},{"date":"2025-08-04","close":17392.1152},{"date":"2025-08-05","close":17620.2402},{"date":"2025-08-06","close":17868.2031},{"date":"2025-08-07","close":17863.2441},{"date":"2025-08-08","close":17917.7969},{"date":"2025-08-11","close":17793.8145},{"date":"2025-08-12","close":17555.7715},{"date":"2025-08-13","close":17575.6074},{"date":"2025-08-14","close":17585.5254},{"date":"2025-08-18","close":17406.9922},{"date":"2025-08-19","close":17312.7676},{"date":"2025-08-20","close":16906.1074},{"date":"2025-08-21","close":17302.8477},{"date":"2025-08-22","close":17273.0938},{"date":"2025-08-25","close":17446.666},{"date":"2025-08-26","close":17476.4219},{"date":"2025-08-27","close":17431.7891},{"date":"2025-08-28","close":17545.8516},{"date":"2025-08-29","close":17635.1191},{"date":"2025-09-01","close":17357.4004},{"date":"2025-09-02","close":17362.3594},{"date":"2025-09-03","close":17372.2773},{"date":"2025-09-04","close":17550.8105},{"date":"2025-09-05","close":17669.834},{"date":"2025-09-08","close":17823.5703},{"date":"2025-09-09","close":17922.7559},{"date":"2025-09-10","close":18170.7188},{"date":"2025-09-11","close":18255.0254},{"date":"2025-09-12","close":18433.5586},{"date":"2025-09-15","close":18562.5},{"date":"2025-09-16","close":18607.1328},{"date":"2025-09-17","close":18507.9473},{"date":"2025-09-18","close":18567.459},{"date":"2025-09-19","close":18542.6621},{"date":"2025-09-22","close":18512.9082},{"date":"2025-09-23","close":18458.3555},{"date":"2025-09-24","close":18259.9844},{"date":"2025-09-25","close":18121.125},{"date":"2025-09-26","close":17848.3672},{"date":"2025-09-29","close":17912.8379},{"date":"2025-09-30","close":17868.2031},{"date":"2025-10-01","close":17917.7969},{"date":"2025-10-02","close":18071.5332},{"date":"2025-10-10","close":17932.6738},{"date":"2025-10-13","close":17749.1816},{"date":"2025-10-14","close":17615.2812},{"date":"2025-10-15","close":18061.6152},{"date":"2025-10-16","close":18279.8223},{"date":"2025-10-17","close":18225.2695},{"date":"2025-10-20","close":18388.9258},{"date":"2025-10-21","close":18502.9883},{"date":"2025-10-22","close":18676.5625},{"date":"2025-10-23","close":18641.8477},{"date":"2025-10-24","close":18869.9746},{"date":"2025-10-27","close":19172.4883},{"date":"2025-10-28","close":19227.041},{"date":"2025-10-29","close":19336.1445},{"date":"2025-10-30","close":18984.0371},{"date":"2025-10-31","close":18934.4434},{"date":"2025-11-03","close":19088.1816},{"date":"2025-11-04","close":19162.5703},{"date":"2025-11-05","close":18731.1152},{"date":"2025-11-06","close":18820.3809},{"date":"2025-11-07","close":18418.6816},{"date":"2025-11-10","close":19058.4258},{"date":"2025-11-11","close":19008.834},{"date":"2025-11-12","close":19445.248},{"date":"2025-11-13","close":19584.1074},{"date":"2025-11-14","close":19172.4883},{"date":"2025-11-17","close":19291.5098},{"date":"2025-11-18","close":18775.748},{"date":"2025-11-19","close":18741.0332},{"date":"2025-11-20","close":19103.0586},{"date":"2025-11-21","close":18750.9512},{"date":"2025-11-24","close":18493.0703},{"date":"2025-11-25","close":18468.2734},{"date":"2025-11-26","close":18869.9746},{"date":"2025-11-27","close":18919.5664},{"date":"2025-11-28","close":18934.4434},{"date":"2025-12-01","close":18919.5664},{"date":"2025-12-02","close":19241.918},{"date":"2025-12-03","close":19465.084},{"date":"2025-12-04","close":19311.3477},{"date":"2025-12-05","close":19574.1875},{"date":"2025-12-08","close":19465.084},{"date":"2025-12-09","close":19564.2695},{"date":"2025-12-10","close":19440.2891},{"date":"2025-12-11","close":19663.4551},{"date":"2025-12-12","close":19946.1328},{"date":"2025-12-15","close":19747.7617},{"date":"2025-12-16","close":19306.3887},{"date":"2025-12-17","close":19504.7578},{"date":"2025-12-18","close":19197.2852},{"date":"2025-12-19","close":19217.1211},{"date":"2025-12-22","close":19400.6152},{"date":"2025-12-23","close":19311.3477},{"date":"2025-12-24","close":19306.3887},{"date":"2025-12-26","close":19018.752},{"date":"2025-12-29","close":19048.5078},{"date":"2025-12-30","close":18919.5664},{"date":"2026-01-02","close":18909.6484},{"date":"2026-01-05","close":19018.752},{"date":"2026-01-06","close":19172.4883},{"date":"2026-01-07","close":19043.5469},{"date":"2026-01-08","close":18988.9961},{"date":"2026-01-09","close":19028.6699},{"date":"2026-01-12","close":19266.7148},{"date":"2026-01-13","close":19455.166},{"date":"2026-01-14","close":19698.1699},{"date":"2026-01-15","close":19807.2734},{"date":"2026-01-16","close":19886.6211},{"date":"2026-01-19","close":20065.1543},{"date":"2026-01-20","close":20332.9551},{"date":"2026-01-21","close":20194.0957},{"date":"2026-01-22","close":20427.1797},{"date":"2026-01-23","close":20699.9395},{"date":"2026-01-26","close":20556.1211},{"date":"2026-01-27","close":20665.2246},{"date":"2026-01-28","close":20957.8203},{"date":"2026-01-29","close":21190.9062},{"date":"2026-01-30","close":21057.0059},{"date":"2026-02-02","close":20367.6699},{"date":"2026-02-03","close":21295.0508},{"date":"2026-02-04","close":21905.0391},{"date":"2026-02-05","close":21523.1758},{"date":"2026-02-06","close":21146.2734},{"date":"2026-02-09","close":21880.2422},{"date":"2026-02-10","close":22371.209},{"date":"2026-02-11","close":22440.6387},{"date":"2026-02-12","close":22981.1973},{"date":"2026-02-13","close":22658.8457},{"date":"2026-02-19","close":23308.5098},{"date":"2026-02-20","close":23447.3691},{"date":"2026-02-23","close":23685.4121},{"date":"2026-02-24","close":23943.2949},{"date":"2026-02-25","close":24067.2754},{"date":"2026-02-26","close":24082.1523},{"date":"2026-02-27","close":23774.6797},{"date":"2026-03-03","close":22688.6016},{"date":"2026-03-04","close":19837.0293},{"date":"2026-03-05","close":21349.6016},{"date":"2026-03-06","close":21637.2402},{"date":"2026-03-09","close":20759.4512},{"date":"2026-03-10","close":21304.9688},{"date":"2026-03-11","close":21706.6699},{"date":"2026-03-12","close":21880.2422},{"date":"2026-03-13","close":21642.1992},{"date":"2026-03-16","close":21562.8496},{"date":"2026-03-17","close":21865.3652},{"date":"2026-03-18","close":22480.3125},{"date":"2026-03-19","close":22242.2695},{"date":"2026-03-20","close":22931.6055},{"date":"2026-03-23","close":21731.4648},{"date":"2026-03-24","close":22029.0215},{"date":"2026-03-25","close":22515.0273},{"date":"2026-03-26","close":22242.2695},{"date":"2026-03-27","close":22296.8203},{"date":"2026-03-30","close":21944.7129},{"date":"2026-03-31","close":21344.6426},{"date":"2026-04-01","close":22495.1914},{"date":"2026-04-02","close":21394.2363},{"date":"2026-04-03","close":21924.877},{"date":"2026-04-06","close":21845.5273},{"date":"2026-04-07","close":21686.832},{"date":"2026-04-08","close":22738.1953},{"date":"2026-04-09","close":22624.1309},{"date":"2026-04-10","close":23025.832},{"date":"2026-04-13","close":22772.9102},{"date":"2026-04-14","close":23258.916},{"date":"2026-04-15","close":23660.6172},{"date":"2026-04-16","close":24191.2578},{"date":"2026-04-17","close":24349.9531},{"date":"2026-04-20","close":24340.0352},{"date":"2026-04-21","close":24711.9785},{"date":"2026-04-22","close":25014.4941},{"date":"2026-04-23","close":25074.0039},{"date":"2026-04-24","close":25768.3008},{"date":"2026-04-27","close":26021.2227},{"date":"2026-04-28","close":26170.0},{"date":"2026-04-29","close":26595.0},{"date":"2026-04-30","close":26290.0},{"date":"2026-05-04","close":26400.0},{"date":"2026-05-06","close":26460.0},{"date":"2026-05-07","close":26480.0},{"date":"2026-05-08","close":26365.0},{"date":"2026-05-11","close":26355.0},{"date":"2026-05-12","close":25540.0},{"date":"2026-05-13","close":25455.0},{"date":"2026-05-14","close":26300.0},{"date":"2026-05-15","close":25240.0},{"date":"2026-05-18","close":24840.0},{"date":"2026-05-19","close":24210.0},{"date":"2026-05-20","close":23230.0},{"date":"2026-05-21","close":24460.0},{"date":"2026-05-22","close":25130.0},{"date":"2026-05-26","close":25265.0},{"date":"2026-05-27","close":24460.0},{"date":"2026-05-28","close":23925.0},{"date":"2026-05-29","close":23770.0},{"date":"2026-06-01","close":23590.0},{"date":"2026-06-02","close":23260.0},{"date":"2026-06-04","close":23440.0},{"date":"2026-06-05","close":22830.0},{"date":"2026-06-08","close":21645.0},{"date":"2026-06-09","close":22400.0},{"date":"2026-06-10","close":21995.0},{"date":"2026-06-11","close":22715.0},{"date":"2026-06-12","close":23350.0},{"date":"2026-06-15","close":24132.0},{"date":"2026-06-16","close":24495.0},{"date":"2026-06-17","close":24250.0},{"date":"2026-06-18","close":23490.0},{"date":"2026-06-19","close":22980.0},{"date":"2026-06-22","close":22170.0},{"date":"2026-06-23","close":21225.0},{"date":"2026-06-24","close":21020.0},{"date":"2026-06-25","close":21150.0},{"date":"2026-06-26","close":20280.0},{"date":"2026-06-29","close":21500.0},{"date":"2026-06-30","close":21300.0},{"date":"2026-07-01","close":22145.0},{"date":"2026-07-02","close":21650.0},{"date":"2026-07-03","close":21390.0},{"date":"2026-07-06","close":21185.0},{"date":"2026-07-07","close":21065.0},{"date":"2026-07-08","close":20265.0},{"date":"2026-07-09","close":20115.0},{"date":"2026-07-10","close":20870.0},{"date":"2026-07-13","close":20265.0},{"date":"2026-07-14","close":19855.0},{"date":"2026-07-15","close":20465.0},{"date":"2026-07-16","close":20000.0},{"date":"2026-07-20","close":19395.0},{"date":"2026-07-21","close":19265.0},{"date":"2026-07-22","close":19695.0},{"date":"2026-07-23","close":20540.0},{"date":"2026-07-24","close":20230.0},{"date":"2026-07-27","close":19990.0},{"date":"2026-07-28","close":18705.0},{"date":"2026-07-29","close":17920.0},{"date":"2026-07-30","close":17960.0},{"date":"2026-07-31","close":18820.0},{"date":"2026-08-03","close":18910.0},{"date":"2026-08-04","close":19660.0},{"date":"2026-08-05","close":20180.0},{"date":"2026-08-06","close":20380.0},{"date":"2026-08-07","close":20420.0},{"date":"2026-08-10","close":20855.0},{"date":"2026-08-11","close":20890.0},{"date":"2026-08-12","close":21010.0},{"date":"2026-08-13","close":21085.0},{"date":"2026-08-14","close":21370.0},{"date":"2026-08-18","close":20850.0},{"date":"2026-08-19","close":20505.0},{"date":"2026-08-20","close":20645.0},{"date":"2026-08-21","close":20215.0},{"date":"2026-08-24","close":20600.0},{"date":"2026-08-25","close":20830.0},{"date":"2026-08-26","close":21165.0},{"date":"2026-08-27","close":21295.0},{"date":"2026-08-28","close":21465.0},{"date":"2026-08-31","close":21440.0},{"date":"2026-09-01","close":21360.0},{"date":"2026-09-02","close":20645.0},{"date":"2026-09-03","close":20900.0},{"date":"2026-09-04","close":20910.0},{"date":"2026-09-07","close":21100.0},{"date":"2026-09-08","close":21230.0},{"date":"2026-09-09","close":21440.0},{"date":"2026-09-10","close":21415.0},{"date":"2026-09-11","close":21400.0},{"date":"2026-09-14","close":21365.0},{"date":"2026-09-15","close":21155.0},{"date":"2026-09-16","close":21065.0},{"date":"2026-09-17","close":21145.0},{"date":"2026-09-18","close":21225.0},{"date":"2026-09-21","close":20995.0},{"date":"2026-09-22","close":21060.0},{"date":"2026-09-23","close":20935.0},{"date":"2026-09-28","close":21145.0},{"date":"2026-09-29","close":20915.0},{"date":"2026-09-30","close":20960.0},{"date":"2026-10-01","close":21095.0},{"date":"2026-10-02","close":21280.0},{"date":"2026-10-06","close":21475.0},{"date":"2026-10-07","close":21285.0},{"date":"2026-10-08","close":21150.0},{"date":"2026-10-12","close":20570.0},{"date":"2026-10-13","close":20270.0},{"date":"2026-10-14","close":20495.0},{"date":"2026-10-15","close":19785.0},{"date":"2026-10-16","close":19985.0},{"date":"2026-10-19","close":20280.0},{"date":"2026-10-20","close":19750.0},{"date":"2026-10-21","close":19650.0},{"date":"2026-10-22","close":19290.0},{"date":"2026-10-23","close":18840.0}],"chart_data":[{"date":"2024-10-23","open":14043,"high":14053,"low":14019,"close":14053,"volume":21},{"date":"2024-10-24","open":13994,"high":13994,"low":13970,"close":13970,"volume":67},{"date":"2024-10-25","open":14019,"high":14019,"low":13955,"close":13955,"volume":569},{"date":"2024-10-28","open":13994,"high":14029,"low":13974,"close":14029,"volume":118},{"date":"2024-10-29","open":14029,"high":14097,"low":13999,"close":14097,"volume":8202},{"date":"2024-10-30","open":14321,"high":14321,"low":14134,"close":14203,"volume":4439},{"date":"2024-10-31","open":13989,"high":14136,"low":13974,"close":14107,"volume":404},{"date":"2024-11-01","open":14004,"high":14048,"low":14004,"close":14009,"volume":326},{"date":"2024-11-04","open":13999,"high":14043,"low":13999,"close":14043,"volume":1650},{"date":"2024-11-05","open":14193,"high":14193,"low":14193,"close":14193,"volume":0},{"date":"2024-11-06","open":14189,"high":14204,"low":14097,"close":14097,"volume":375},{"date":"2024-11-07","open":14107,"high":14107,"low":14107,"close":14107,"volume":10},{"date":"2024-11-08","open":14107,"high":14107,"low":14107,"close":14107,"volume":1065},{"date":"2024-11-11","open":13823,"high":13877,"low":13789,"close":13833,"volume":6},{"date":"2024-11-12","open":13623,"high":13623,"low":13623,"close":13623,"volume":0},{"date":"2024-11-13","open":13559,"high":13559,"low":13335,"close":13350,"volume":192},{"date":"2024-11-14","open":13368,"high":13373,"low":13315,"close":13354,"volume":127},{"date":"2024-11-15","open":13276,"high":13276,"low":13188,"close":13188,"volume":11},{"date":"2024-11-18","open":13437,"high":13437,"low":13374,"close":13389,"volume":24},{"date":"2024-11-19","open":13389,"high":13447,"low":13389,"close":13394,"volume":67},{"date":"2024-11-20","open":13438,"high":13438,"low":13438,"close":13438,"volume":1},{"date":"2024-11-21","open":13486,"high":13486,"low":13330,"close":13330,"volume":30},{"date":"2024-11-22","open":13467,"high":13467,"low":13418,"close":13418,"volume":24},{"date":"2024-11-25","open":13461,"high":13496,"low":13461,"close":13496,"volume":80},{"date":"2024-11-26","open":13496,"high":13496,"low":13496,"close":13496,"volume":81},{"date":"2024-11-27","open":13565,"high":13565,"low":13565,"close":13565,"volume":1},{"date":"2024-11-28","open":13687,"high":13687,"low":13677,"close":13687,"volume":8},{"date":"2024-11-29","open":13442,"high":13462,"low":13442,"close":13462,"volume":2},{"date":"2024-12-02","open":13516,"high":13516,"low":13325,"close":13325,"volume":203},{"date":"2024-12-03","open":13491,"high":13725,"low":13491,"close":13692,"volume":3094},{"date":"2024-12-04","open":13481,"high":13481,"low":13354,"close":13389,"volume":502},{"date":"2024-12-05","open":13413,"high":13413,"low":13188,"close":13188,"volume":198},{"date":"2024-12-06","open":13256,"high":13256,"low":13007,"close":13042,"volume":472},{"date":"2024-12-09","open":12733,"high":12733,"low":12592,"close":12592,"volume":907},{"date":"2024-12-10","open":12812,"high":12987,"low":12812,"close":12983,"volume":31},{"date":"2024-12-11","open":13090,"high":13267,"low":13090,"close":13267,"volume":762},{"date":"2024-12-12","open":13202,"high":13408,"low":13202,"close":13384,"volume":1327},{"date":"2024-12-13","open":13423,"high":13569,"low":13423,"close":13569,"volume":198},{"date":"2024-12-16","open":13676,"high":13676,"low":13589,"close":13599,"volume":15},{"date":"2024-12-17","open":13579,"high":13623,"low":13579,"close":13599,"volume":16},{"date":"2024-12-18","open":13599,"high":13599,"low":13599,"close":13599,"volume":112},{"date":"2024-12-19","open":13486,"high":13486,"low":13452,"close":13452,"volume":50},{"date":"2024-12-20","open":13374,"high":13389,"low":13267,"close":13267,"volume":26},{"date":"2024-12-23","open":13354,"high":13477,"low":13354,"close":13477,"volume":1275},{"date":"2024-12-24","open":13569,"high":13569,"low":13530,"close":13530,"volume":282},{"date":"2024-12-26","open":13530,"high":13530,"low":13379,"close":13384,"volume":442},{"date":"2024-12-27","open":13373,"high":13373,"low":13232,"close":13232,"volume":13},{"date":"2024-12-30","open":13300,"high":13300,"low":13262,"close":13262,"volume":11},{"date":"2025-01-02","open":13227,"high":13276,"low":13212,"close":13252,"volume":194},{"date":"2025-01-03","open":13349,"high":13467,"low":13349,"close":13467,"volume":597},{"date":"2025-01-06","open":13461,"high":13584,"low":13461,"close":13584,"volume":278},{"date":"2025-01-07","open":13677,"high":13691,"low":13604,"close":13613,"volume":79},{"date":"2025-01-08","open":13652,"high":13652,"low":13652,"close":13653,"volume":10},{"date":"2025-01-09","open":13622,"high":13750,"low":13622,"close":13750,"volume":89},{"date":"2025-01-10","open":13609,"high":13609,"low":13609,"close":13609,"volume":5},{"date":"2025-01-13","open":13618,"high":13618,"low":13560,"close":13560,"volume":318},{"date":"2025-01-14","open":13662,"high":13662,"low":13578,"close":13633,"volume":13},{"date":"2025-01-15","open":13647,"high":13677,"low":13647,"close":13677,"volume":210},{"date":"2025-01-16","open":13726,"high":13799,"low":13726,"close":13799,"volume":10147},{"date":"2025-01-17","open":13809,"high":13833,"low":13730,"close":13833,"volume":3941},{"date":"2025-01-20","open":13833,"high":13833,"low":13789,"close":13789,"volume":120},{"date":"2025-01-21","open":13862,"high":13862,"low":13765,"close":13770,"volume":20},{"date":"2025-01-22","open":13926,"high":14009,"low":13926,"close":13965,"volume":104},{"date":"2025-01-23","open":13965,"high":13965,"low":13848,"close":13853,"volume":453},{"date":"2025-01-24","open":13852,"high":13964,"low":13852,"close":13955,"volume":67},{"date":"2025-01-31","open":13872,"high":13872,"low":13745,"close":13775,"volume":841},{"date":"2025-02-03","open":13486,"high":13486,"low":13398,"close":13408,"volume":1133},{"date":"2025-02-04","open":13667,"high":13686,"low":13667,"close":13677,"volume":1239},{"date":"2025-02-05","open":13730,"high":13765,"low":13730,"close":13765,"volume":30},{"date":"2025-02-06","open":13955,"high":13955,"low":13945,"close":13946,"volume":2},{"date":"2025-02-07","open":13926,"high":13926,"low":13872,"close":13872,"volume":76},{"date":"2025-02-10","open":13808,"high":13965,"low":13808,"close":13921,"volume":28},{"date":"2025-02-11","open":13965,"high":13970,"low":13955,"close":13970,"volume":75},{"date":"2025-02-12","open":13960,"high":14077,"low":13960,"close":14073,"volume":40},{"date":"2025-02-13","open":14185,"high":14302,"low":14185,"close":14278,"volume":1184},{"date":"2025-02-14","open":14317,"high":14337,"low":14312,"close":14337,"volume":289},{"date":"2025-02-17","open":14458,"high":14458,"low":14380,"close":14420,"volume":766},{"date":"2025-02-18","open":14517,"high":14639,"low":14497,"close":14625,"volume":420},{"date":"2025-02-19","open":14658,"high":14717,"low":14658,"close":14713,"volume":128},{"date":"2025-02-20","open":14712,"high":14712,"low":14576,"close":14576,"volume":605},{"date":"2025-02-21","open":14663,"high":14722,"low":14663,"close":14708,"volume":73},{"date":"2025-02-24","open":14620,"high":14678,"low":14620,"close":14649,"volume":140},{"date":"2025-02-25","open":14620,"high":14658,"low":14620,"close":14649,"volume":64},{"date":"2025-02-26","open":14669,"high":14771,"low":14669,"close":14742,"volume":53},{"date":"2025-02-27","open":14771,"high":14771,"low":14723,"close":14723,"volume":521},{"date":"2025-02-28","open":14639,"high":14639,"low":14297,"close":14332,"volume":5322},{"date":"2025-03-04","open":14288,"high":14288,"low":14194,"close":14224,"volume":142},{"date":"2025-03-05","open":14326,"high":14459,"low":14326,"close":14459,"volume":90},{"date":"2025-03-06","open":14458,"high":14585,"low":14458,"close":14571,"volume":536},{"date":"2025-03-07","open":14595,"high":14639,"low":14595,"close":14625,"volume":763},{"date":"2025-03-10","open":14546,"high":14722,"low":14546,"close":14679,"volume":887},{"date":"2025-03-11","open":14454,"high":14487,"low":14336,"close":14478,"volume":555},{"date":"2025-03-12","open":14561,"high":14575,"low":14508,"close":14508,"volume":178},{"date":"2025-03-13","open":14590,"high":14590,"low":14552,"close":14552,"volume":155},{"date":"2025-03-14","open":14536,"high":14536,"low":14454,"close":14469,"volume":539},{"date":"2025-03-17","open":14580,"high":14580,"low":14542,"close":14552,"volume":425},{"date":"2025-03-18","open":14595,"high":14663,"low":14566,"close":14566,"volume":1198},{"date":"2025-03-19","open":14693,"high":14693,"low":14605,"close":14605,"volume":539},{"date":"2025-03-20","open":14609,"high":14703,"low":14556,"close":14596,"volume":545},{"date":"2025-03-21","open":14434,"high":14449,"low":14385,"close":14449,"volume":76},{"date":"2025-03-24","open":14502,"high":14512,"low":14469,"close":14469,"volume":3790},{"date":"2025-03-25","open":14478,"high":14478,"low":14420,"close":14420,"volume":9},{"date":"2025-03-26","open":14346,"high":14415,"low":14346,"close":14366,"volume":2645},{"date":"2025-03-27","open":14365,"high":14365,"low":14267,"close":14268,"volume":25},{"date":"2025-03-28","open":14136,"high":14175,"low":14043,"close":14117,"volume":920},{"date":"2025-03-31","open":13959,"high":13959,"low":13725,"close":13760,"volume":138},{"date":"2025-04-01","open":13867,"high":13892,"low":13838,"close":13838,"volume":492},{"date":"2025-04-02","open":13823,"high":13823,"low":13789,"close":13789,"volume":64},{"date":"2025-04-03","open":13573,"high":13652,"low":13573,"close":13638,"volume":15},{"date":"2025-04-04","open":13613,"high":13628,"low":13511,"close":13511,"volume":10},{"date":"2025-04-07","open":13452,"high":13452,"low":13017,"close":13017,"volume":241},{"date":"2025-04-08","open":13296,"high":13296,"low":13047,"close":13047,"volume":834},{"date":"2025-04-09","open":13012,"high":13012,"low":12840,"close":12841,"volume":117},{"date":"2025-04-10","open":13222,"high":13350,"low":13203,"close":13350,"volume":5395},{"date":"2025-04-11","open":13345,"high":13418,"low":13345,"close":13418,"volume":114},{"date":"2025-04-14","open":13672,"high":13672,"low":13540,"close":13569,"volume":3},{"date":"2025-04-15","open":13754,"high":13759,"low":13701,"close":13750,"volume":66},{"date":"2025-04-16","open":13872,"high":13872,"low":13838,"close":13838,"volume":23},{"date":"2025-04-17","open":13794,"high":13794,"low":13794,"close":13794,"volume":57},{"date":"2025-04-18","open":13960,"high":13960,"low":13935,"close":13936,"volume":2},{"date":"2025-04-21","open":14018,"high":14018,"low":13999,"close":13999,"volume":2},{"date":"2025-04-22","open":13960,"high":13960,"low":13960,"close":13960,"volume":1},{"date":"2025-04-23","open":14204,"high":14204,"low":14043,"close":14043,"volume":11},{"date":"2025-04-24","open":14185,"high":14190,"low":14180,"close":14190,"volume":81},{"date":"2025-04-25","open":14239,"high":14327,"low":14239,"close":14263,"volume":14},{"date":"2025-04-28","open":14365,"high":14365,"low":14288,"close":14298,"volume":35},{"date":"2025-04-29","open":14431,"high":14431,"low":14431,"close":14431,"volume":2},{"date":"2025-04-30","open":14526,"high":14526,"low":14407,"close":14407,"volume":1441},{"date":"2025-05-02","open":14412,"high":14451,"low":14412,"close":14426,"volume":273},{"date":"2025-05-07","open":14501,"high":14501,"low":14501,"close":14501,"volume":0},{"date":"2025-05-08","open":14724,"high":14724,"low":14724,"close":14724,"volume":21},{"date":"2025-05-09","open":14724,"high":14724,"low":14674,"close":14674,"volume":288},{"date":"2025-05-12","open":14744,"high":14813,"low":14744,"close":14813,"volume":1985},{"date":"2025-05-13","open":14779,"high":14818,"low":14779,"close":14813,"volume":1872},{"date":"2025-05-14","open":14922,"high":15027,"low":14853,"close":15012,"volume":3673},{"date":"2025-05-15","open":14977,"high":14977,"low":14908,"close":14908,"volume":110},{"date":"2025-05-16","open":14922,"high":14927,"low":14838,"close":14838,"volume":3021},{"date":"2025-05-19","open":14843,"high":14848,"low":14699,"close":14699,"volume":170},{"date":"2025-05-20","open":14808,"high":14813,"low":14798,"close":14803,"volume":16},{"date":"2025-05-21","open":14898,"high":14898,"low":14898,"close":14898,"volume":1},{"date":"2025-05-22","open":14789,"high":14808,"low":14719,"close":14719,"volume":29},{"date":"2025-05-23","open":14803,"high":14863,"low":14803,"close":14863,"volume":7},{"date":"2025-05-26","open":14878,"high":14962,"low":14878,"close":14962,"volume":52},{"date":"2025-05-27","open":15061,"high":15061,"low":15027,"close":15027,"volume":135},{"date":"2025-05-28","open":15160,"high":15255,"low":15141,"close":15141,"volume":311},{"date":"2025-05-29","open":15344,"high":15562,"low":15344,"close":15537,"volume":1805},{"date":"2025-05-30","open":15592,"high":15641,"low":15493,"close":15493,"volume":5540},{"date":"2025-06-02","open":15592,"high":15592,"low":15438,"close":15438,"volume":1405},{"date":"2025-06-04","open":15701,"high":16048,"low":15701,"close":15964,"volume":4316},{"date":"2025-06-05","open":16018,"high":16137,"low":16008,"close":16058,"volume":1278},{"date":"2025-06-09","open":16366,"high":16460,"low":16261,"close":16341,"volume":1879},{"date":"2025-06-10","open":16445,"high":16485,"low":16256,"close":16331,"volume":1770},{"date":"2025-06-11","open":16371,"high":16519,"low":16371,"close":16519,"volume":401},{"date":"2025-06-12","open":16643,"high":16723,"low":16604,"close":16609,"volume":1490},{"date":"2025-06-13","open":16609,"high":16609,"low":16222,"close":16380,"volume":3418},{"date":"2025-06-16","open":16380,"high":16584,"low":16242,"close":16584,"volume":1858},{"date":"2025-06-17","open":16752,"high":16777,"low":16356,"close":16549,"volume":1691},{"date":"2025-06-18","open":16589,"high":16688,"low":16589,"close":16653,"volume":351},{"date":"2025-06-19","open":16668,"high":16827,"low":16623,"close":16782,"volume":890},{"date":"2025-06-20","open":16787,"high":16956,"low":16787,"close":16946,"volume":486},{"date":"2025-06-23","open":16723,"high":16901,"low":16703,"close":16901,"volume":1521},{"date":"2025-06-24","open":16980,"high":17214,"low":16980,"close":17214,"volume":1371},{"date":"2025-06-25","open":17367,"high":17367,"low":17134,"close":17343,"volume":407},{"date":"2025-06-26","open":17382,"high":17382,"low":16871,"close":17124,"volume":1006},{"date":"2025-06-27","open":17357,"high":17357,"low":16961,"close":17030,"volume":3599},{"date":"2025-06-30","open":17030,"high":17204,"low":17030,"close":17109,"volume":732},{"date":"2025-07-01","open":17362,"high":17625,"low":17144,"close":17417,"volume":1543},{"date":"2025-07-02","open":17561,"high":17561,"low":17080,"close":17347,"volume":1083},{"date":"2025-07-03","open":17590,"high":17590,"low":17422,"close":17491,"volume":2700},{"date":"2025-07-04","open":17705,"high":17705,"low":17035,"close":17035,"volume":711},{"date":"2025-07-07","open":17154,"high":17204,"low":17065,"close":17139,"volume":1862},{"date":"2025-07-08","open":17333,"high":17457,"low":17273,"close":17447,"volume":1138},{"date":"2025-07-09","open":17700,"high":17898,"low":17615,"close":17898,"volume":3636},{"date":"2025-07-10","open":18002,"high":18032,"low":17883,"close":17997,"volume":2004},{"date":"2025-07-11","open":18280,"high":18280,"low":17997,"close":17997,"volume":929},{"date":"2025-07-14","open":18131,"high":18275,"low":18081,"close":18275,"volume":222},{"date":"2025-07-15","open":18399,"high":18399,"low":18156,"close":18319,"volume":2757},{"date":"2025-07-16","open":18324,"high":18324,"low":18022,"close":18032,"volume":535},{"date":"2025-07-17","open":18210,"high":18210,"low":17843,"close":17997,"volume":608},{"date":"2025-07-18","open":18240,"high":18240,"low":17905,"close":18007,"volume":689},{"date":"2025-07-21","open":18037,"high":18131,"low":17987,"close":18131,"volume":1279},{"date":"2025-07-22","open":18131,"high":18131,"low":17898,"close":17898,"volume":433},{"date":"2025-07-23","open":18136,"high":18136,"low":17843,"close":18096,"volume":729},{"date":"2025-07-24","open":18290,"high":18290,"low":17962,"close":18017,"volume":599},{"date":"2025-07-25","open":18062,"high":18062,"low":17948,"close":17948,"volume":131},{"date":"2025-07-28","open":18067,"high":18067,"low":17710,"close":17710,"volume":4269},{"date":"2025-07-29","open":17710,"high":17953,"low":17645,"close":17933,"volume":1453},{"date":"2025-07-30","open":18032,"high":18032,"low":17908,"close":18002,"volume":132},{"date":"2025-07-31","open":18126,"high":18126,"low":17878,"close":17938,"volume":3272},{"date":"2025-08-01","open":17833,"high":17833,"low":17144,"close":17224,"volume":1426},{"date":"2025-08-04","open":17045,"high":17407,"low":17045,"close":17392,"volume":302},{"date":"2025-08-05","open":17615,"high":17660,"low":17506,"close":17620,"volume":130},{"date":"2025-08-06","open":17630,"high":17878,"low":17620,"close":17868,"volume":267},{"date":"2025-08-07","open":17962,"high":17962,"low":17833,"close":17863,"volume":396},{"date":"2025-08-08","open":17977,"high":17977,"low":17918,"close":17918,"volume":37},{"date":"2025-08-11","open":18047,"high":18047,"low":17784,"close":17794,"volume":233},{"date":"2025-08-12","open":17868,"high":17878,"low":17556,"close":17556,"volume":418},{"date":"2025-08-13","open":17933,"high":17933,"low":17506,"close":17576,"volume":712},{"date":"2025-08-14","open":17734,"high":17734,"low":17556,"close":17586,"volume":276},{"date":"2025-08-18","open":17685,"high":17685,"low":17407,"close":17407,"volume":1250},{"date":"2025-08-19","open":17531,"high":17531,"low":17204,"close":17313,"volume":217},{"date":"2025-08-20","open":17189,"high":17189,"low":16802,"close":16906,"volume":476},{"date":"2025-08-21","open":17238,"high":17347,"low":17238,"close":17303,"volume":964},{"date":"2025-08-22","open":17412,"high":17412,"low":17273,"close":17273,"volume":374},{"date":"2025-08-25","open":17521,"high":17521,"low":17412,"close":17447,"volume":2410},{"date":"2025-08-26","open":17650,"high":17650,"low":17447,"close":17476,"volume":63},{"date":"2025-08-27","open":17610,"high":17610,"low":17432,"close":17432,"volume":23},{"date":"2025-08-28","open":17471,"high":17546,"low":17442,"close":17546,"volume":12},{"date":"2025-08-29","open":17794,"high":17794,"low":17531,"close":17635,"volume":546},{"date":"2025-09-01","open":17635,"high":17635,"low":17333,"close":17357,"volume":380},{"date":"2025-09-02","open":17536,"high":17536,"low":17298,"close":17362,"volume":445},{"date":"2025-09-03","open":17392,"high":17392,"low":17298,"close":17372,"volume":632},{"date":"2025-09-04","open":17615,"high":17615,"low":17506,"close":17551,"volume":770},{"date":"2025-09-05","open":17705,"high":17705,"low":17610,"close":17670,"volume":77},{"date":"2025-09-08","open":17729,"high":17824,"low":17729,"close":17824,"volume":54},{"date":"2025-09-09","open":17873,"high":17972,"low":17873,"close":17923,"volume":108},{"date":"2025-09-10","open":17977,"high":18225,"low":17977,"close":18171,"volume":966},{"date":"2025-09-11","open":18210,"high":18260,"low":18200,"close":18255,"volume":773},{"date":"2025-09-12","open":18627,"high":18627,"low":18379,"close":18434,"volume":553},{"date":"2025-09-15","open":18498,"high":18572,"low":18488,"close":18562,"volume":2948},{"date":"2025-09-16","open":18657,"high":18657,"low":18607,"close":18607,"volume":215},{"date":"2025-09-17","open":18488,"high":18582,"low":18468,"close":18508,"volume":405},{"date":"2025-09-18","open":18572,"high":18592,"low":18538,"close":18567,"volume":149},{"date":"2025-09-19","open":18582,"high":18592,"low":18503,"close":18543,"volume":429},{"date":"2025-09-22","open":18543,"high":18582,"low":18493,"close":18513,"volume":775},{"date":"2025-09-23","open":18528,"high":18572,"low":18448,"close":18458,"volume":337},{"date":"2025-09-24","open":18374,"high":18379,"low":18200,"close":18260,"volume":1131},{"date":"2025-09-25","open":18389,"high":18389,"low":18121,"close":18121,"volume":1083},{"date":"2025-09-26","open":18121,"high":18121,"low":17764,"close":17848,"volume":623},{"date":"2025-09-29","open":17863,"high":17972,"low":17858,"close":17913,"volume":582},{"date":"2025-09-30","open":17923,"high":17943,"low":17868,"close":17868,"volume":98},{"date":"2025-10-01","open":17938,"high":17957,"low":17913,"close":17918,"volume":441},{"date":"2025-10-02","open":17918,"high":18072,"low":17878,"close":18072,"volume":1211},{"date":"2025-10-10","open":18052,"high":18052,"low":17774,"close":17933,"volume":3556},{"date":"2025-10-13","open":17714,"high":17814,"low":17675,"close":17749,"volume":2609},{"date":"2025-10-14","open":17843,"high":17923,"low":17615,"close":17615,"volume":1153},{"date":"2025-10-15","open":17833,"high":18062,"low":17809,"close":18062,"volume":727},{"date":"2025-10-16","open":18300,"high":18300,"low":18151,"close":18280,"volume":2152},{"date":"2025-10-17","open":18285,"high":18384,"low":18205,"close":18225,"volume":1017},{"date":"2025-10-20","open":18310,"high":18389,"low":18106,"close":18389,"volume":768},{"date":"2025-10-21","open":18612,"high":18647,"low":18434,"close":18503,"volume":6355},{"date":"2025-10-22","open":18374,"high":18677,"low":18315,"close":18677,"volume":618},{"date":"2025-10-23","open":18677,"high":18830,"low":18493,"close":18642,"volume":1255},{"date":"2025-10-24","open":18731,"high":18870,"low":18696,"close":18870,"volume":645},{"date":"2025-10-27","open":18900,"high":19172,"low":18900,"close":19172,"volume":2440},{"date":"2025-10-28","open":19172,"high":19267,"low":19034,"close":19227,"volume":2168},{"date":"2025-10-29","open":19227,"high":19336,"low":19123,"close":19336,"volume":2925},{"date":"2025-10-30","open":19336,"high":19415,"low":18915,"close":18984,"volume":3073},{"date":"2025-10-31","open":18984,"high":19098,"low":18934,"close":18934,"volume":1970},{"date":"2025-11-03","open":19172,"high":19172,"low":19044,"close":19088,"volume":1152,"rsi_14":80.0,"sma_20":18629.0,"sma_60":18186.08,"sma_120":17470.42},{"date":"2025-11-04","open":19306,"high":19311,"low":19123,"close":19163,"volume":796,"rsi_14":76.43,"sma_20":18694.25,"sma_60":18215.83,"sma_120":17507.71},{"date":"2025-11-05","open":19163,"high":19163,"low":18315,"close":18731,"volume":1405,"rsi_14":59.83,"sma_20":18735.25,"sma_60":18234.5,"sma_120":17541.79},{"date":"2025-11-06","open":18959,"high":18969,"low":18572,"close":18820,"volume":376,"rsi_14":62.77,"sma_20":18773.0,"sma_60":18250.5,"sma_120":17575.46},{"date":"2025-11-07","open":18820,"high":18820,"low":18290,"close":18419,"volume":2574,"rsi_14":50.58,"sma_20":18797.5,"sma_60":18259.83,"sma_120":17605.75},{"date":"2025-11-10","open":18632,"high":19108,"low":18632,"close":19058,"volume":2215,"rsi_14":58.97,"sma_20":18863.5,"sma_60":18279.0,"sma_120":17639.75},{"date":"2025-11-11","open":19326,"high":19326,"low":18900,"close":19009,"volume":358,"rsi_14":55.59,"sma_20":18933.75,"sma_60":18299.42,"sma_120":17674.21},{"date":"2025-11-12","open":19287,"high":19445,"low":19277,"close":19445,"volume":635,"rsi_14":61.91,"sma_20":19003.5,"sma_60":18331.17,"sma_120":17712.92},{"date":"2025-11-13","open":19455,"high":19601,"low":19450,"close":19584,"volume":1637,"rsi_14":60.88,"sma_20":19069.25,"sma_60":18364.92,"sma_120":17753.96},{"date":"2025-11-14","open":19351,"high":19505,"low":19133,"close":19172,"volume":1101,"rsi_14":50.0,"sma_20":19117.0,"sma_60":18391.58,"sma_120":17790.67},{"date":"2025-11-17","open":19172,"high":19316,"low":19118,"close":19292,"volume":311,"rsi_14":50.93,"sma_20":19162.5,"sma_60":18423.25,"sma_120":17827.58},{"date":"2025-11-18","open":19406,"high":19406,"low":18761,"close":18776,"volume":479,"rsi_14":42.75,"sma_20":19176.25,"sma_60":18447.83,"sma_120":17861.67},{"date":"2025-11-19","open":18796,"high":18920,"low":18473,"close":18741,"volume":122,"rsi_14":46.57,"sma_20":19179.5,"sma_60":18478.67,"sma_120":17894.25},{"date":"2025-11-20","open":19029,"high":19197,"low":19029,"close":19103,"volume":188,"rsi_14":52.19,"sma_20":19202.75,"sma_60":18508.92,"sma_120":17929.04},{"date":"2025-11-21","open":18647,"high":18751,"low":18597,"close":18751,"volume":337,"rsi_14":45.84,"sma_20":19196.75,"sma_60":18533.75,"sma_120":17960.33},{"date":"2025-11-24","open":18751,"high":18751,"low":18493,"close":18493,"volume":340,"rsi_14":42.11,"sma_20":19162.5,"sma_60":18551.33,"sma_120":17988.5},{"date":"2025-11-25","open":18895,"high":18895,"low":18468,"close":18468,"volume":127,"rsi_14":46.57,"sma_20":19124.25,"sma_60":18568.0,"sma_120":18013.12},{"date":"2025-11-26","open":18761,"high":18870,"low":18756,"close":18870,"volume":226,"rsi_14":50.6,"sma_20":19100.75,"sma_60":18592.17,"sma_120":18041.5},{"date":"2025-11-27","open":19024,"high":19078,"low":18920,"close":18920,"volume":188,"rsi_14":56.6,"sma_20":19097.5,"sma_60":18615.25,"sma_120":18070.75},{"date":"2025-11-28","open":18954,"high":19039,"low":18934,"close":18934,"volume":244,"rsi_14":48.04,"sma_20":19097.5,"sma_60":18637.08,"sma_120":18095.71},{"date":"2025-12-01","open":19014,"high":19118,"low":18920,"close":18920,"volume":40950,"rsi_14":48.58,"sma_20":19089.0,"sma_60":18663.33,"sma_120":18119.75},{"date":"2025-12-02","open":19123,"high":19247,"low":19093,"close":19242,"volume":64,"rsi_14":46.63,"sma_20":19093.0,"sma_60":18694.92,"sma_120":18144.12},{"date":"2025-12-03","open":19341,"high":19485,"low":19326,"close":19465,"volume":435,"rsi_14":48.08,"sma_20":19130.0,"sma_60":18730.08,"sma_120":18170.46},{"date":"2025-12-04","open":19450,"high":19450,"low":19262,"close":19311,"volume":123,"rsi_14":52.44,"sma_20":19154.75,"sma_60":18759.67,"sma_120":18193.92},{"date":"2025-12-05","open":19376,"high":19574,"low":19351,"close":19574,"volume":7426,"rsi_14":54.73,"sma_20":19213.0,"sma_60":18791.67,"sma_120":18218.83},{"date":"2025-12-08","open":19460,"high":19465,"low":19381,"close":19465,"volume":691,"rsi_14":63.34,"sma_20":19233.5,"sma_60":18819.25,"sma_120":18244.75},{"date":"2025-12-09","open":19663,"high":19663,"low":19510,"close":19564,"volume":237,"rsi_14":65.54,"sma_20":19261.5,"sma_60":18846.83,"sma_120":18269.79},{"date":"2025-12-10","open":19559,"high":19629,"low":19440,"close":19440,"volume":212,"rsi_14":57.0,"sma_20":19261.25,"sma_60":18868.17,"sma_120":18294.08},{"date":"2025-12-11","open":19609,"high":19708,"low":19544,"close":19663,"volume":1882,"rsi_14":70.0,"sma_20":19265.25,"sma_60":18891.83,"sma_120":18319.38},{"date":"2025-12-12","open":19768,"high":19946,"low":19624,"close":19946,"volume":800,"rsi_14":81.51,"sma_20":19304.25,"sma_60":18917.25,"sma_120":18345.96},{"date":"2025-12-15","open":19822,"high":19827,"low":19634,"close":19748,"volume":1260,"rsi_14":75.8,"sma_20":19327.25,"sma_60":18937.17,"sma_120":18369.5},{"date":"2025-12-16","open":19966,"high":19966,"low":19306,"close":19306,"volume":5733,"rsi_14":58.66,"sma_20":19354.0,"sma_60":18948.92,"sma_120":18389.71},{"date":"2025-12-17","open":19594,"high":19594,"low":19460,"close":19505,"volume":29,"rsi_14":60.97,"sma_20":19392.5,"sma_60":18965.67,"sma_120":18408.96},{"date":"2025-12-18","open":19212,"high":19296,"low":19098,"close":19197,"volume":270,"rsi_14":54.44,"sma_20":19397.25,"sma_60":18976.25,"sma_120":18424.54},{"date":"2025-12-19","open":19197,"high":19336,"low":19172,"close":19217,"volume":35476,"rsi_14":55.02,"sma_20":19420.75,"sma_60":18987.58,"sma_120":18442.12},{"date":"2025-12-22","open":19277,"high":19480,"low":19277,"close":19401,"volume":738,"rsi_14":52.81,"sma_20":19466.5,"sma_60":19002.5,"sma_120":18462.04},{"date":"2025-12-23","open":19584,"high":19584,"low":19311,"close":19311,"volume":164,"rsi_14":47.15,"sma_20":19509.0,"sma_60":19016.83,"sma_120":18480.54},{"date":"2025-12-24","open":19475,"high":19475,"low":19306,"close":19306,"volume":176,"rsi_14":49.9,"sma_20":19531.0,"sma_60":19034.42,"sma_120":18496.42},{"date":"2025-12-26","open":19306,"high":19321,"low":19014,"close":19019,"volume":346,"rsi_14":39.19,"sma_20":19536.0,"sma_60":19049.5,"sma_120":18510.46},{"date":"2025-12-29","open":19044,"high":19113,"low":19019,"close":19049,"volume":137,"rsi_14":41.63,"sma_20":19541.75,"sma_60":19069.67,"sma_120":18523.54},{"date":"2025-12-30","open":19049,"high":19049,"low":18920,"close":18920,"volume":642,"rsi_14":37.2,"sma_20":19541.75,"sma_60":19086.58,"sma_120":18539.38},{"date":"2026-01-02","open":19088,"high":19088,"low":18796,"close":18910,"volume":5581,"rsi_14":38.97,"sma_20":19525.0,"sma_60":19104.08,"sma_120":18554.25},{"date":"2026-01-05","open":18944,"high":19034,"low":18885,"close":19019,"volume":388,"rsi_14":35.93,"sma_20":19502.5,"sma_60":19122.58,"sma_120":18567.46},{"date":"2026-01-06","open":19093,"high":19172,"low":19019,"close":19172,"volume":6203,"rsi_14":32.11,"sma_20":19495.5,"sma_60":19141.08,"sma_120":18578.17},{"date":"2026-01-07","open":19177,"high":19177,"low":18850,"close":19044,"volume":1340,"rsi_14":33.18,"sma_20":19468.75,"sma_60":19159.75,"sma_120":18586.96},{"date":"2026-01-08","open":19108,"high":19108,"low":18801,"close":18989,"volume":1029,"rsi_14":40.7,"sma_20":19444.75,"sma_60":19180.58,"sma_120":18595.29},{"date":"2026-01-09","open":19148,"high":19148,"low":18910,"close":19029,"volume":556,"rsi_14":34.62,"sma_20":19417.75,"sma_60":19204.33,"sma_120":18601.62},{"date":"2026-01-12","open":19123,"high":19366,"low":19123,"close":19267,"volume":764,"rsi_14":52.35,"sma_20":19409.0,"sma_60":19224.58,"sma_120":18609.58},{"date":"2026-01-13","open":19445,"high":19455,"low":19321,"close":19455,"volume":827,"rsi_14":57.23,"sma_20":19398.5,"sma_60":19244.33,"sma_120":18621.54},{"date":"2026-01-14","open":19470,"high":19698,"low":19470,"close":19698,"volume":3200,"rsi_14":58.72,"sma_20":19386.0,"sma_60":19269.08,"sma_120":18635.83},{"date":"2026-01-15","open":19723,"high":19842,"low":19703,"close":19807,"volume":864,"rsi_14":64.37,"sma_20":19389.0,"sma_60":19292.92,"sma_120":18650.96},{"date":"2026-01-16","open":19951,"high":19991,"low":19887,"close":19887,"volume":309,"rsi_14":66.12,"sma_20":19418.25,"sma_60":19316.17,"sma_120":18665.71},{"date":"2026-01-19","open":20025,"high":20100,"low":19887,"close":20065,"volume":1584,"rsi_14":80.94,"sma_20":19446.5,"sma_60":19339.5,"sma_120":18683.92},{"date":"2026-01-20","open":20169,"high":20427,"low":20021,"close":20333,"volume":1234,"rsi_14":83.29,"sma_20":19503.75,"sma_60":19367.92,"sma_120":18702.71},{"date":"2026-01-21","open":20135,"high":20194,"low":19837,"close":20194,"volume":491,"rsi_14":82.86,"sma_20":19553.0,"sma_60":19390.17,"sma_120":18721.0},{"date":"2026-01-22","open":20432,"high":20492,"low":20388,"close":20427,"volume":1135,"rsi_14":85.09,"sma_20":19604.75,"sma_60":19411.25,"sma_120":18741.83},{"date":"2026-01-23","open":20631,"high":20750,"low":20531,"close":20700,"volume":4912,"rsi_14":86.14,"sma_20":19674.75,"sma_60":19436.0,"sma_120":18766.96},{"date":"2026-01-26","open":20750,"high":20849,"low":20531,"close":20556,"volume":7503,"rsi_14":79.87,"sma_20":19737.75,"sma_60":19456.5,"sma_120":18789.0},{"date":"2026-01-27","open":20561,"high":20750,"low":20502,"close":20665,"volume":1402,"rsi_14":85.31,"sma_20":19820.75,"sma_60":19484.75,"sma_120":18811.38},{"date":"2026-01-28","open":20814,"high":21037,"low":20814,"close":20958,"volume":2935,"rsi_14":88.85,"sma_20":19917.0,"sma_60":19518.75,"sma_120":18836.75},{"date":"2026-01-29","open":20958,"high":21265,"low":20556,"close":21191,"volume":2128,"rsi_14":89.64,"sma_20":20031.5,"sma_60":19554.08,"sma_120":18870.08},{"date":"2026-01-30","open":21255,"high":21280,"low":20908,"close":21057,"volume":10093,"rsi_14":84.12,"sma_20":20139.75,"sma_60":19585.92,"sma_120":18900.88},{"date":"2026-02-02","open":20809,"high":21112,"low":20239,"close":20368,"volume":3480,"rsi_14":64.6,"sma_20":20207.75,"sma_60":19613.42,"sma_120":18923.96},{"date":"2026-02-03","open":20794,"high":21350,"low":20769,"close":21295,"volume":1900,"rsi_14":70.96,"sma_20":20314.75,"sma_60":19655.0,"sma_120":18952.75},{"date":"2026-02-04","open":21295,"high":21915,"low":21295,"close":21905,"volume":2970,"rsi_14":74.34,"sma_20":20459.0,"sma_60":19713.58,"sma_120":18986.71},{"date":"2026-02-05","open":21905,"high":21945,"low":21523,"close":21523,"volume":1820,"rsi_14":67.74,"sma_20":20586.75,"sma_60":19755.0,"sma_120":19017.0},{"date":"2026-02-06","open":21275,"high":21275,"low":20531,"close":21146,"volume":1639,"rsi_14":61.24,"sma_20":20693.5,"sma_60":19790.92,"sma_120":19045.17},{"date":"2026-02-09","open":21885,"high":21935,"low":21637,"close":21880,"volume":432,"rsi_14":64.66,"sma_20":20825.25,"sma_60":19831.83,"sma_120":19081.5},{"date":"2026-02-10","open":22123,"high":22376,"low":22103,"close":22371,"volume":918,"rsi_14":69.34,"sma_20":20972.25,"sma_60":19878.67,"sma_120":19121.79},{"date":"2026-02-11","open":22376,"high":22535,"low":22336,"close":22441,"volume":1055,"rsi_14":68.42,"sma_20":21110.5,"sma_60":19933.58,"sma_120":19162.58},{"date":"2026-02-12","open":22441,"high":22981,"low":22406,"close":22981,"volume":2752,"rsi_14":69.9,"sma_20":21270.5,"sma_60":19995.58,"sma_120":19209.42},{"date":"2026-02-13","open":22703,"high":22917,"low":22550,"close":22659,"volume":3615,"rsi_14":67.79,"sma_20":21410.25,"sma_60":20060.83,"sma_120":19254.33},{"date":"2026-02-19","open":22937,"high":23309,"low":22927,"close":23309,"volume":1623,"rsi_14":70.48,"sma_20":21573.75,"sma_60":20137.58,"sma_120":19308.12},{"date":"2026-02-20","open":23388,"high":23581,"low":23189,"close":23447,"volume":2336,"rsi_14":69.76,"sma_20":21730.75,"sma_60":20210.58,"sma_120":19359.75},{"date":"2026-02-23","open":23918,"high":23918,"low":23576,"close":23685,"volume":2566,"rsi_14":69.79,"sma_20":21906.75,"sma_60":20293.5,"sma_120":19413.62},{"date":"2026-02-24","open":23685,"high":23943,"low":23428,"close":23943,"volume":929,"rsi_14":72.45,"sma_20":22084.0,"sma_60":20385.08,"sma_120":19468.21},{"date":"2026-02-25","open":23958,"high":24181,"low":23844,"close":24067,"volume":2817,"rsi_14":81.56,"sma_20":22253.75,"sma_60":20479.17,"sma_120":19523.58},{"date":"2026-02-26","open":24067,"high":24162,"low":23904,"close":24082,"volume":1520,"rsi_14":78.16,"sma_20":22431.5,"sma_60":20566.75,"sma_120":19579.46},{"date":"2026-02-27","open":24092,"high":24092,"low":23715,"close":23775,"volume":1661,"rsi_14":70.12,"sma_20":22588.25,"sma_60":20648.33,"sma_120":19631.79},{"date":"2026-03-03","open":23656,"high":23710,"low":22689,"close":22689,"volume":2731,"rsi_14":60.89,"sma_20":22675.5,"sma_60":20711.42,"sma_120":19674.25},{"date":"2026-03-04","open":21647,"high":22684,"low":19594,"close":19837,"volume":6933,"rsi_14":41.63,"sma_20":22607.25,"sma_60":20726.83,"sma_120":19695.08},{"date":"2026-03-05","open":21330,"high":21672,"low":21077,"close":21350,"volume":4138,"rsi_14":46.92,"sma_20":22622.0,"sma_60":20762.25,"sma_120":19728.58},{"date":"2026-03-06","open":21379,"high":21672,"low":21112,"close":21637,"volume":3114,"rsi_14":45.63,"sma_20":22686.0,"sma_60":20798.75,"sma_120":19764.42},{"date":"2026-03-09","open":20804,"high":20875,"low":20432,"close":20759,"volume":714,"rsi_14":40.87,"sma_20":22659.0,"sma_60":20823.08,"sma_120":19791.38},{"date":"2026-03-10","open":21434,"high":21563,"low":21181,"close":21305,"volume":822,"rsi_14":40.9,"sma_20":22628.75,"sma_60":20852.17,"sma_120":19821.92},{"date":"2026-03-11","open":21989,"high":23066,"low":21707,"close":21707,"volume":2085,"rsi_14":44.88,"sma_20":22638.0,"sma_60":20889.83,"sma_120":19854.54},{"date":"2026-03-12","open":21915,"high":21974,"low":21627,"close":21880,"volume":493,"rsi_14":41.9,"sma_20":22675.0,"sma_60":20928.75,"sma_120":19887.79},{"date":"2026-03-13","open":21226,"high":21880,"low":21226,"close":21642,"volume":1117,"rsi_14":39.88,"sma_20":22663.0,"sma_60":20965.75,"sma_120":19916.96},{"date":"2026-03-16","open":21672,"high":21875,"low":21533,"close":21563,"volume":176,"rsi_14":37.88,"sma_20":22622.25,"sma_60":20997.67,"sma_120":19944.75},{"date":"2026-03-17","open":21945,"high":21989,"low":21841,"close":21865,"volume":518,"rsi_14":38.2,"sma_20":22593.25,"sma_60":21029.92,"sma_120":19973.58},{"date":"2026-03-18","open":22133,"high":22515,"low":22113,"close":22480,"volume":693,"rsi_14":41.46,"sma_20":22568.0,"sma_60":21075.83,"sma_120":20006.5},{"date":"2026-03-19","open":22143,"high":22371,"low":22143,"close":22242,"volume":180,"rsi_14":40.33,"sma_20":22547.0,"sma_60":21125.17,"sma_120":20037.04},{"date":"2026-03-20","open":22446,"high":22966,"low":22446,"close":22932,"volume":1944,"rsi_14":45.74,"sma_20":22528.0,"sma_60":21182.75,"sma_120":20074.21},{"date":"2026-03-23","open":22619,"high":22619,"low":21731,"close":21731,"volume":621,"rsi_14":45.22,"sma_20":22441.5,"sma_60":21225.33,"sma_120":20100.79},{"date":"2026-03-24","open":22252,"high":22252,"low":21583,"close":22029,"volume":245,"rsi_14":64.69,"sma_20":22358.0,"sma_60":21272.58,"sma_120":20130.08},{"date":"2026-03-25","open":22426,"high":22604,"low":22426,"close":22515,"volume":1249,"rsi_14":59.06,"sma_20":22286.0,"sma_60":21324.92,"sma_120":20163.71},{"date":"2026-03-26","open":22515,"high":22644,"low":22222,"close":22242,"volume":1029,"rsi_14":54.71,"sma_20":22194.0,"sma_60":21374.17,"sma_120":20195.5},{"date":"2026-03-27","open":22188,"high":22356,"low":21776,"close":22297,"volume":1115,"rsi_14":63.74,"sma_20":22104.0,"sma_60":21424.42,"sma_120":20229.42},{"date":"2026-03-30","open":21821,"high":21950,"low":21667,"close":21945,"volume":715,"rsi_14":55.92,"sma_20":22011.75,"sma_60":21473.58,"sma_120":20261.54},{"date":"2026-03-31","open":21945,"high":22019,"low":21310,"close":21345,"volume":132,"rsi_14":46.77,"sma_20":21944.0,"sma_60":21512.17,"sma_120":20290.92},{"date":"2026-04-01","open":22103,"high":22495,"low":21989,"close":22495,"volume":767,"rsi_14":54.68,"sma_20":22078.0,"sma_60":21572.25,"sma_120":20329.42},{"date":"2026-04-02","open":22441,"high":22614,"low":21394,"close":21394,"volume":434,"rsi_14":48.33,"sma_20":22080.25,"sma_60":21614.0,"sma_120":20359.04},{"date":"2026-04-03","open":22034,"high":22143,"low":21915,"close":21925,"volume":181,"rsi_14":52.29,"sma_20":22094.75,"sma_60":21662.83,"sma_120":20392.71},{"date":"2026-04-06","open":22084,"high":22093,"low":21791,"close":21846,"volume":237,"rsi_14":49.87,"sma_20":22149.5,"sma_60":21707.75,"sma_120":20424.42},{"date":"2026-04-07","open":21846,"high":22237,"low":21652,"close":21687,"volume":196,"rsi_14":44.5,"sma_20":22168.75,"sma_60":21752.17,"sma_120":20455.96},{"date":"2026-04-08","open":22391,"high":22773,"low":22356,"close":22738,"volume":647,"rsi_14":53.09,"sma_20":22220.75,"sma_60":21815.17,"sma_120":20497.88},{"date":"2026-04-09","open":22738,"high":22991,"low":22535,"close":22624,"volume":905,"rsi_14":47.94,"sma_20":22258.25,"sma_60":21875.58,"sma_120":20539.96},{"date":"2026-04-10","open":23155,"high":23155,"low":22877,"close":23026,"volume":283,"rsi_14":59.73,"sma_20":22328.0,"sma_60":21938.75,"sma_120":20581.67},{"date":"2026-04-13","open":22788,"high":22872,"low":22763,"close":22773,"volume":796,"rsi_14":55.63,"sma_20":22389.0,"sma_60":21994.5,"sma_120":20619.42},{"date":"2026-04-14","open":23155,"high":23259,"low":23056,"close":23259,"volume":1056,"rsi_14":55.63,"sma_20":22459.25,"sma_60":22054.33,"sma_120":20661.71},{"date":"2026-04-15","open":23452,"high":23730,"low":23452,"close":23661,"volume":1250,"rsi_14":60.53,"sma_20":22518.75,"sma_60":22119.08,"sma_120":20706.0},{"date":"2026-04-16","open":23894,"high":24285,"low":23844,"close":24191,"volume":1511,"rsi_14":63.14,"sma_20":22617.0,"sma_60":22191.42,"sma_120":20753.79},{"date":"2026-04-17","open":24409,"high":24409,"low":24137,"close":24350,"volume":639,"rsi_14":67.14,"sma_20":22688.5,"sma_60":22263.42,"sma_120":20801.46},{"date":"2026-04-20","open":24519,"high":24519,"low":24261,"close":24340,"volume":5314,"rsi_14":73.3,"sma_20":22820.0,"sma_60":22330.75,"sma_120":20849.33},{"date":"2026-04-21","open":24657,"high":24712,"low":24548,"close":24712,"volume":988,"rsi_14":69.62,"sma_20":22955.25,"sma_60":22406.67,"sma_120":20898.42},{"date":"2026-04-22","open":24712,"high":25014,"low":24553,"close":25014,"volume":529,"rsi_14":87.32,"sma_20":23081.25,"sma_60":22483.75,"sma_120":20947.5},{"date":"2026-04-23","open":25218,"high":25441,"low":24737,"close":25074,"volume":2321,"rsi_14":85.96,"sma_20":23224.0,"sma_60":22557.25,"sma_120":20996.62},{"date":"2026-04-24","open":25481,"high":25783,"low":25327,"close":25768,"volume":1076,"rsi_14":89.28,"sma_20":23399.0,"sma_60":22644.83,"sma_120":21050.67},{"date":"2026-04-27","open":26274,"high":26274,"low":25768,"close":26021,"volume":430,"rsi_14":92.59,"sma_20":23604.5,"sma_60":22734.83,"sma_120":21109.79},{"date":"2026-04-28","open":26170,"high":26383,"low":26125,"close":26170,"volume":934,"rsi_14":91.0,"sma_20":23847.75,"sma_60":22822.42,"sma_120":21170.58},{"date":"2026-04-29","open":26385,"high":26595,"low":26065,"close":26595,"volume":223,"rsi_14":93.86,"sma_20":24043.5,"sma_60":22909.58,"sma_120":21231.83},{"date":"2026-04-30","open":26465,"high":26465,"low":26135,"close":26290,"volume":1371,"rsi_14":86.48,"sma_20":24279.5,"sma_60":22993.92,"sma_120":21289.92},{"date":"2026-05-04","open":26325,"high":26570,"low":26315,"close":26400,"volume":1545,"rsi_14":92.26,"sma_20":24494.25,"sma_60":23091.67,"sma_120":21352.54},{"date":"2026-05-06","open":26400,"high":26610,"low":26035,"close":26460,"volume":2541,"rsi_14":91.35,"sma_20":24716.0,"sma_60":23174.83,"sma_120":21414.92},{"date":"2026-05-07","open":26525,"high":26525,"low":26100,"close":26480,"volume":1520,"rsi_14":90.32,"sma_20":24946.75,"sma_60":23248.08,"sma_120":21480.83},{"date":"2026-05-08","open":26400,"high":26405,"low":26015,"close":26365,"volume":1798,"rsi_14":84.83,"sma_20":25118.75,"sma_60":23325.83,"sma_120":21540.42},{"date":"2026-05-11","open":26635,"high":26635,"low":26355,"close":26355,"volume":558,"rsi_14":83.61,"sma_20":25296.0,"sma_60":23409.75,"sma_120":21600.33},{"date":"2026-05-12","open":26395,"high":26395,"low":24850,"close":25540,"volume":2166,"rsi_14":64.33,"sma_20":25412.25,"sma_60":23467.75,"sma_120":21649.79},{"date":"2026-05-13","open":25335,"high":25635,"low":25100,"close":25455,"volume":1372,"rsi_14":58.44,"sma_20":25537.0,"sma_60":23516.08,"sma_120":21697.38},{"date":"2026-05-14","open":25515,"high":26300,"low":25515,"close":26300,"volume":806,"rsi_14":64.44,"sma_20":25679.5,"sma_60":23577.33,"sma_120":21755.46},{"date":"2026-05-15","open":26300,"high":26300,"low":24000,"close":25240,"volume":882,"rsi_14":49.58,"sma_20":25748.75,"sma_60":23611.83,"sma_120":21803.71},{"date":"2026-05-18","open":24970,"high":24970,"low":23665,"close":24840,"volume":3089,"rsi_14":37.16,"sma_20":25771.25,"sma_60":23645.08,"sma_120":21852.96},{"date":"2026-05-19","open":24555,"high":24670,"low":23835,"close":24210,"volume":455,"rsi_14":28.97,"sma_20":25754.25,"sma_60":23656.92,"sma_120":21897.25},{"date":"2026-05-20","open":23795,"high":23985,"low":23055,"close":23230,"volume":1698,"rsi_14":22.05,"sma_20":25688.75,"sma_60":23650.08,"sma_120":21930.33},{"date":"2026-05-21","open":23695,"high":24545,"low":23695,"close":24460,"volume":1911,"rsi_14":33.98,"sma_20":25666.0,"sma_60":23659.75,"sma_120":21976.62},{"date":"2026-05-22","open":24880,"high":25140,"low":24880,"close":25130,"volume":772,"rsi_14":41.75,"sma_20":25661.5,"sma_60":23676.25,"sma_120":22030.67},{"date":"2026-05-26","open":25615,"high":25630,"low":25245,"close":25265,"volume":319,"rsi_14":41.96,"sma_20":25660.75,"sma_60":23692.92,"sma_120":22086.04},{"date":"2026-05-27","open":25265,"high":25265,"low":24425,"close":24460,"volume":1201,"rsi_14":37.18,"sma_20":25584.75,"sma_60":23695.92,"sma_120":22131.33},{"date":"2026-05-28","open":24290,"high":24365,"low":23300,"close":23925,"volume":998,"rsi_14":34.64,"sma_20":25469.25,"sma_60":23695.17,"sma_120":22171.75},{"date":"2026-05-29","open":24240,"high":24240,"low":23500,"close":23770,"volume":2811,"rsi_14":34.47,"sma_20":25338.5,"sma_60":23710.08,"sma_120":22210.75},{"date":"2026-06-01","open":23500,"high":24045,"low":23000,"close":23590,"volume":354,"rsi_14":33.78,"sma_20":25188.25,"sma_60":23769.92,"sma_120":22248.38},{"date":"2026-06-02","open":23140,"high":23495,"low":22825,"close":23260,"volume":332,"rsi_14":35.82,"sma_20":25036.75,"sma_60":23798.83,"sma_120":22280.54},{"date":"2026-06-04","open":23060,"high":23560,"low":23060,"close":23440,"volume":856,"rsi_14":37.62,"sma_20":24888.75,"sma_60":23825.92,"sma_120":22312.33},{"date":"2026-06-05","open":23440,"high":23440,"low":22445,"close":22830,"volume":536,"rsi_14":28.04,"sma_20":24707.25,"sma_60":23857.58,"sma_120":22340.33},{"date":"2026-06-08","open":22595,"high":22595,"low":21335,"close":21645,"volume":507,"rsi_14":27.6,"sma_20":24465.5,"sma_60":23860.33,"sma_120":22356.25},{"date":"2026-06-09","open":21750,"high":22520,"low":21750,"close":22400,"volume":4539,"rsi_14":35.44,"sma_20":24267.25,"sma_60":23868.92,"sma_120":22379.38},{"date":"2026-06-10","open":22535,"high":22565,"low":21995,"close":21995,"volume":278,"rsi_14":36.42,"sma_20":24049.25,"sma_60":23867.83,"sma_120":22398.29},{"date":"2026-06-11","open":22120,"high":22775,"low":21965,"close":22715,"volume":295,"rsi_14":46.74,"sma_20":23908.0,"sma_60":23882.75,"sma_120":22424.25},{"date":"2026-06-12","open":23500,"high":23985,"low":23310,"close":23350,"volume":936,"rsi_14":42.4,"sma_20":23802.75,"sma_60":23909.58,"sma_120":22453.62},{"date":"2026-06-15","open":24080,"high":24320,"low":23705,"close":24132,"volume":416,"rsi_14":43.27,"sma_20":23694.35,"sma_60":23944.37,"sma_120":22487.14},{"date":"2026-06-16","open":24135,"high":24705,"low":24080,"close":24495,"volume":473,"rsi_14":44.96,"sma_20":23657.1,"sma_60":23974.87,"sma_120":22525.35},{"date":"2026-06-17","open":24485,"high":24700,"low":24250,"close":24250,"volume":2573,"rsi_14":48.52,"sma_20":23627.6,"sma_60":24005.28,"sma_120":22565.22},{"date":"2026-06-18","open":23980,"high":23990,"low":23460,"close":23490,"volume":181,"rsi_14":47.02,"sma_20":23591.6,"sma_60":24011.45,"sma_120":22597.1},{"date":"2026-06-19","open":23250,"high":23520,"low":22435,"close":22980,"volume":438,"rsi_14":44.84,"sma_20":23579.1,"sma_60":24029.28,"sma_120":22627.31},{"date":"2026-06-22","open":22785,"high":22785,"low":22045,"close":22170,"volume":266,"rsi_14":41.44,"sma_20":23464.6,"sma_60":24028.62,"sma_120":22650.6},{"date":"2026-06-23","open":22170,"high":22170,"low":21225,"close":21225,"volume":593,"rsi_14":38.57,"sma_20":23269.35,"sma_60":24004.03,"sma_120":22664.47},{"date":"2026-06-24","open":21235,"high":21250,"low":20680,"close":21020,"volume":552,"rsi_14":36.45,"sma_20":23057.1,"sma_60":23980.62,"sma_120":22677.39},{"date":"2026-06-25","open":21310,"high":21565,"low":21080,"close":21150,"volume":563,"rsi_14":40.06,"sma_20":22891.6,"sma_60":23958.45,"sma_120":22691.43},{"date":"2026-06-26","open":21150,"high":21150,"low":19980,"close":20280,"volume":428,"rsi_14":41.61,"sma_20":22709.35,"sma_60":23927.7,"sma_120":22700.64},{"date":"2026-06-29","open":20665,"high":21560,"low":20665,"close":21500,"volume":1375,"rsi_14":44.77,"sma_20":22595.85,"sma_60":23927.37,"sma_120":22719.77},{"date":"2026-06-30","open":21925,"high":21925,"low":21300,"close":21300,"volume":850,"rsi_14":45.86,"sma_20":22481.35,"sma_60":23904.37,"sma_120":22738.31},{"date":"2026-07-01","open":21745,"high":22145,"low":21535,"close":22145,"volume":5509,"rsi_14":46.65,"sma_20":22425.6,"sma_60":23913.95,"sma_120":22763.97},{"date":"2026-07-02","open":21670,"high":22555,"low":21310,"close":21650,"volume":332,"rsi_14":39.86,"sma_20":22336.1,"sma_60":23906.37,"sma_120":22784.6},{"date":"2026-07-03","open":21455,"high":21460,"low":20885,"close":21390,"volume":586,"rsi_14":32.55,"sma_20":22264.1,"sma_60":23895.78,"sma_120":22801.77},{"date":"2026-07-06","open":21800,"high":21800,"low":21100,"close":21185,"volume":618,"rsi_14":28.51,"sma_20":22241.1,"sma_60":23884.45,"sma_120":22818.31},{"date":"2026-07-07","open":21220,"high":21440,"low":20750,"close":21065,"volume":179,"rsi_14":28.98,"sma_20":22174.35,"sma_60":23853.45,"sma_120":22834.31},{"date":"2026-07-08","open":20820,"high":20935,"low":20265,"close":20265,"volume":162,"rsi_14":28.82,"sma_20":22087.85,"sma_60":23811.03,"sma_120":22843.31},{"date":"2026-07-09","open":20340,"high":20475,"low":19925,"close":20115,"volume":111,"rsi_14":30.25,"sma_20":21957.85,"sma_60":23759.37,"sma_120":22849.06},{"date":"2026-07-10","open":20650,"high":21195,"low":20650,"close":20870,"volume":13236,"rsi_14":40.97,"sma_20":21833.85,"sma_60":23724.53,"sma_120":22859.52},{"date":"2026-07-13","open":21300,"high":21300,"low":20265,"close":20265,"volume":305,"rsi_14":43.0,"sma_20":21640.5,"sma_60":23671.45,"sma_120":22862.89},{"date":"2026-07-14","open":20200,"high":20200,"low":19525,"close":19855,"volume":720,"rsi_14":41.76,"sma_20":21408.5,"sma_60":23604.78,"sma_120":22861.93},{"date":"2026-07-15","open":20445,"high":20465,"low":20245,"close":20465,"volume":402,"rsi_14":45.46,"sma_20":21219.25,"sma_60":23539.37,"sma_120":22865.39},{"date":"2026-07-16","open":20005,"high":20295,"low":19895,"close":20000,"volume":645,"rsi_14":48.04,"sma_20":21044.75,"sma_60":23463.53,"sma_120":22863.47},{"date":"2026-07-20","open":19595,"high":19750,"low":19255,"close":19395,"volume":382,"rsi_14":33.87,"sma_20":20865.5,"sma_60":23377.78,"sma_120":22854.27},{"date":"2026-07-21","open":19345,"high":19440,"low":19155,"close":19265,"volume":264,"rsi_14":34.24,"sma_20":20720.25,"sma_60":23283.62,"sma_120":22845.14},{"date":"2026-07-22","open":19850,"high":20135,"low":19695,"close":19695,"volume":523,"rsi_14":29.72,"sma_20":20643.75,"sma_60":23191.53,"sma_120":22837.64},{"date":"2026-07-23","open":20120,"high":20540,"low":20100,"close":20540,"volume":382,"rsi_14":41.31,"sma_20":20619.75,"sma_60":23112.53,"sma_120":22834.89},{"date":"2026-07-24","open":20405,"high":20575,"low":20085,"close":20230,"volume":104,"rsi_14":40.99,"sma_20":20573.75,"sma_60":23016.7,"sma_120":22830.77},{"date":"2026-07-27","open":20205,"high":20370,"low":19885,"close":19990,"volume":188,"rsi_14":40.77,"sma_20":20559.25,"sma_60":22912.62,"sma_120":22823.72},{"date":"2026-07-28","open":19395,"high":19395,"low":18675,"close":18705,"volume":555,"rsi_14":34.55,"sma_20":20419.5,"sma_60":22784.62,"sma_120":22803.52},{"date":"2026-07-29","open":19000,"high":19000,"low":17425,"close":17920,"volume":466,"rsi_14":34.62,"sma_20":20250.5,"sma_60":22640.03,"sma_120":22774.81},{"date":"2026-07-30","open":18115,"high":18540,"low":17955,"close":17960,"volume":54,"rsi_14":35.66,"sma_20":20041.25,"sma_60":22501.2,"sma_120":22747.56},{"date":"2026-07-31","open":18695,"high":18965,"low":18595,"close":18820,"volume":578,"rsi_14":36.55,"sma_20":19899.75,"sma_60":22374.87,"sma_120":22733.27},{"date":"2026-08-03","open":18645,"high":19130,"low":18635,"close":18910,"volume":3161,"rsi_14":40.46,"sma_20":19775.75,"sma_60":22249.03,"sma_120":22711.93},{"date":"2026-08-04","open":19090,"high":19660,"low":18080,"close":19660,"volume":2264,"rsi_14":48.69,"sma_20":19699.5,"sma_60":22135.37,"sma_120":22691.72},{"date":"2026-08-05","open":20015,"high":20185,"low":20015,"close":20180,"volume":376,"rsi_14":48.06,"sma_20":19655.25,"sma_60":22032.28,"sma_120":22679.06},{"date":"2026-08-06","open":19995,"high":20380,"low":19995,"close":20380,"volume":171,"rsi_14":52.68,"sma_20":19661.0,"sma_60":21932.7,"sma_120":22671.22},{"date":"2026-08-07","open":20345,"high":20495,"low":20100,"close":20420,"volume":169,"rsi_14":57.85,"sma_20":19676.25,"sma_60":21847.37,"sma_120":22657.56},{"date":"2026-08-10","open":20560,"high":20855,"low":20370,"close":20855,"volume":1225,"rsi_14":61.64,"sma_20":19675.5,"sma_60":21770.7,"sma_120":22643.39},{"date":"2026-08-11","open":20975,"high":21085,"low":20755,"close":20890,"volume":575,"rsi_14":59.29,"sma_20":19706.75,"sma_60":21680.53,"sma_120":22628.93},{"date":"2026-08-12","open":20920,"high":21110,"low":20865,"close":21010,"volume":547,"rsi_14":54.12,"sma_20":19764.5,"sma_60":21610.03,"sma_120":22610.93},{"date":"2026-08-13","open":21280,"high":21355,"low":21075,"close":21085,"volume":230,"rsi_14":57.81,"sma_20":19795.5,"sma_60":21547.45,"sma_120":22596.27},{"date":"2026-08-14","open":21265,"high":21490,"low":21085,"close":21370,"volume":741,"rsi_14":62.5,"sma_20":19864.0,"sma_60":21500.12,"sma_120":22578.52},{"date":"2026-08-18","open":21660,"high":21660,"low":20715,"close":20850,"volume":357,"rsi_14":72.56,"sma_20":19936.75,"sma_60":21460.45,"sma_120":22555.27},{"date":"2026-08-19","open":20230,"high":20770,"low":20200,"close":20505,"volume":146,"rsi_14":79.95,"sma_20":19998.75,"sma_60":21394.53,"sma_120":22527.14},{"date":"2026-08-20","open":20800,"high":20925,"low":20645,"close":20645,"volume":53,"rsi_14":80.41,"sma_20":20046.25,"sma_60":21319.78,"sma_120":22498.02},{"date":"2026-08-21","open":20210,"high":20295,"low":20055,"close":20215,"volume":113,"rsi_14":67.5,"sma_20":20030.0,"sma_60":21235.62,"sma_120":22464.27},{"date":"2026-08-24","open":20490,"high":20640,"low":20420,"close":20600,"volume":28,"rsi_14":69.74,"sma_20":20048.5,"sma_60":21171.28,"sma_120":22433.6},{"date":"2026-08-25","open":20225,"high":20905,"low":20225,"close":20830,"volume":107,"rsi_14":65.56,"sma_20":20090.5,"sma_60":21119.7,"sma_120":22407.43},{"date":"2026-08-26","open":20980,"high":21270,"low":20980,"close":21165,"volume":252,"rsi_14":63.78,"sma_20":20213.5,"sma_60":21076.28,"sma_120":22393.18},{"date":"2026-08-27","open":21430,"high":21430,"low":21240,"close":21295,"volume":79,"rsi_14":63.05,"sma_20":20382.25,"sma_60":21038.03,"sma_120":22403.97},{"date":"2026-08-28","open":21225,"high":21470,"low":21145,"close":21465,"volume":24,"rsi_14":64.37,"sma_20":20557.5,"sma_60":21008.12,"sma_120":22403.47},{"date":"2026-08-31","open":21355,"high":21445,"low":21110,"close":21440,"volume":41,"rsi_14":59.07,"sma_20":20688.5,"sma_60":20974.78,"sma_120":22400.35},{"date":"2026-09-01","open":21350,"high":21360,"low":21245,"close":21360,"volume":489,"rsi_14":57.19,"sma_20":20811.0,"sma_60":20950.28,"sma_120":22403.93},{"date":"2026-09-02","open":21050,"high":21055,"low":20645,"close":20645,"volume":167,"rsi_14":45.28,"sma_20":20860.25,"sma_60":20933.62,"sma_120":22396.97},{"date":"2026-09-03","open":20685,"high":21075,"low":20685,"close":20900,"volume":34,"rsi_14":47.71,"sma_20":20896.25,"sma_60":20908.62,"sma_120":22388.77},{"date":"2026-09-04","open":21040,"high":21040,"low":20845,"close":20910,"volume":241,"rsi_14":43.9,"sma_20":20922.75,"sma_60":20890.53,"sma_120":22379.18},{"date":"2026-09-07","open":21115,"high":21260,"low":21055,"close":21100,"volume":428,"rsi_14":53.63,"sma_20":20956.75,"sma_60":20863.62,"sma_120":22373.18},{"date":"2026-09-08","open":21305,"high":21355,"low":21230,"close":21230,"volume":15,"rsi_14":61.24,"sma_20":20975.5,"sma_60":20828.28,"sma_120":22368.93},{"date":"2026-09-09","open":21410,"high":21440,"low":21340,"close":21440,"volume":50,"rsi_14":62.06,"sma_20":21003.0,"sma_60":20783.42,"sma_120":22363.89},{"date":"2026-09-10","open":21215,"high":21415,"low":20950,"close":21415,"volume":50,"rsi_14":70.76,"sma_20":21023.25,"sma_60":20732.08,"sma_120":22353.47},{"date":"2026-09-11","open":21285,"high":21440,"low":21260,"close":21400,"volume":57,"rsi_14":65.87,"sma_20":21039.0,"sma_60":20684.58,"sma_120":22344.93},{"date":"2026-09-14","open":21280,"high":21430,"low":21190,"close":21365,"volume":114,"rsi_14":61.51,"sma_20":21038.75,"sma_60":20649.17,"sma_120":22330.31},{"date":"2026-09-15","open":21175,"high":21315,"low":21120,"close":21155,"volume":70,"rsi_14":49.77,"sma_20":21054.0,"sma_60":20618.75,"sma_120":22324.02},{"date":"2026-09-16","open":21135,"high":21135,"low":21065,"close":21065,"volume":190,"rsi_14":44.68,"sma_20":21082.0,"sma_60":20600.33,"sma_120":22314.47},{"date":"2026-09-17","open":21065,"high":21170,"low":21050,"close":21145,"volume":329,"rsi_14":42.27,"sma_20":21107.0,"sma_60":20599.0,"sma_120":22301.52},{"date":"2026-09-18","open":21395,"high":21395,"low":21200,"close":21225,"volume":85,"rsi_14":44.94,"sma_20":21157.5,"sma_60":20602.42,"sma_120":22291.52},{"date":"2026-09-21","open":21070,"high":21145,"low":20995,"close":20995,"volume":341,"rsi_14":41.98,"sma_20":21177.25,"sma_60":20599.83,"sma_120":22279.14},{"date":"2026-09-22","open":21035,"high":21165,"low":20985,"close":21060,"volume":151,"rsi_14":62.77,"sma_20":21188.75,"sma_60":20612.83,"sma_120":22270.27},{"date":"2026-09-23","open":21125,"high":21125,"low":20935,"close":20935,"volume":115,"rsi_14":51.17,"sma_20":21177.25,"sma_60":20603.42,"sma_120":22265.39},{"date":"2026-09-28","open":21130,"high":21220,"low":21100,"close":21145,"volume":105,"rsi_14":56.93,"sma_20":21169.75,"sma_60":20600.83,"sma_120":22252.6},{"date":"2026-09-29","open":21005,"high":21005,"low":20890,"close":20915,"volume":25,"rsi_14":44.67,"sma_20":21142.25,"sma_60":20580.33,"sma_120":22247.14},{"date":"2026-09-30","open":21045,"high":21120,"low":20940,"close":20960,"volume":120,"rsi_14":41.82,"sma_20":21118.25,"sma_60":20568.83,"sma_120":22237.6},{"date":"2026-10-01","open":21027,"high":21095,"low":21020,"close":21095,"volume":555,"rsi_14":39.05,"sma_20":21105.0,"sma_60":20563.92,"sma_120":22229.85},{"date":"2026-10-02","open":21265,"high":21280,"low":21220,"close":21280,"volume":188,"rsi_14":46.11,"sma_20":21136.75,"sma_60":20565.5,"sma_120":22224.97},{"date":"2026-10-06","open":21370,"high":21505,"low":21370,"close":21475,"volume":68,"rsi_14":51.96,"sma_20":21165.5,"sma_60":20572.33,"sma_120":22212.89},{"date":"2026-10-07","open":21495,"high":21505,"low":21285,"close":21285,"volume":137,"rsi_14":48.07,"sma_20":21184.25,"sma_60":20589.33,"sma_120":22200.18},{"date":"2026-10-08","open":21130,"high":21150,"low":21075,"close":21150,"volume":8,"rsi_14":49.87,"sma_20":21186.75,"sma_60":20606.58,"sma_120":22182.97},{"date":"2026-10-12","open":20985,"high":21010,"low":20570,"close":20570,"volume":256,"rsi_14":40.04,"sma_20":21153.75,"sma_60":20601.58,"sma_120":22163.06},{"date":"2026-10-13","open":20250,"high":20270,"low":19907,"close":20270,"volume":63,"rsi_14":33.83,"sma_20":21095.25,"sma_60":20601.67,"sma_120":22136.56},{"date":"2026-10-14","open":20635,"high":20635,"low":20340,"close":20495,"volume":133,"rsi_14":37.19,"sma_20":21049.25,"sma_60":20612.33,"sma_120":22108.56},{"date":"2026-10-15","open":19795,"high":19820,"low":19520,"close":19785,"volume":252,"rsi_14":31.83,"sma_20":20968.5,"sma_60":20601.0,"sma_120":22070.18},{"date":"2026-10-16","open":20070,"high":20110,"low":19985,"close":19985,"volume":761,"rsi_14":34.49,"sma_20":20899.5,"sma_60":20600.75,"sma_120":22032.14},{"date":"2026-10-19","open":19745,"high":20280,"low":19640,"close":20280,"volume":120,"rsi_14":40.99,"sma_20":20855.75,"sma_60":20615.5,"sma_120":21996.64},{"date":"2026-10-20","open":19895,"high":19895,"low":19545,"close":19750,"volume":29,"rsi_14":32.36,"sma_20":20790.0,"sma_60":20623.58,"sma_120":21953.6},{"date":"2026-10-21","open":19750,"high":19750,"low":19650,"close":19650,"volume":28,"rsi_14":33.46,"sma_20":20715.25,"sma_60":20622.83,"sma_120":21907.18},{"date":"2026-10-22","open":19520,"high":19520,"low":19290,"close":19290,"volume":158,"rsi_14":29.83,"sma_20":20618.5,"sma_60":20602.0,"sma_120":21857.27},{"date":"2026-10-23","open":19079,"high":19079,"low":18730,"close":18885,"volume":115}],"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 코스피중형주","phase":"above-fold","symbol_resolved":true}