{"status":"ok","report":{"price_analysis":{"current":39015.0,"change_1d":0.4,"change_7d":-2.8,"change_30d":-20.1,"high_30d":50615.0,"low_30d":37455.0,"position_in_range":12.0,"support":38771.0,"resistance":49299.0},"summary":"TIGER KRX300(292160)은(는) KRX 300를 추종하는 ETF입니다, 순자산 289억. 편입종목 비중·보수율·기초지수 중심으로 분석합니다.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","technical":{"analysis":"RSI(14) 16.4로 과매도 구간입니다. 반등 가능성이 있습니다. MACD(-2470.82)가 시그널선(-1764.66)을 하회합니다(데드크로스). 현재가가 SMA20(44748)과 SMA60(45941) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 35788~53708 (현재 위치 18%).","trend":"하락","grade":"D","comment":"하락 추세, RSI 16","rsi_14":16.36477201748906,"macd":-2470.822346321125,"macd_signal":-1764.660320064302,"sma_20":44748.25,"sma_60":45940.7,"bb_upper":53708.197697950025,"bb_lower":35788.302302049975,"atr_14":1753.2142857142858},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 1715.00, 기관 순매수 -1548.00. 30일 누적: 외국인 2706.00, 기관 -2037.00.","foreign_trend":"매수","institution_trend":"매도","comment":"외국인 매수, 기관 매도","foreign_flow":1715.0,"institutional_flow":-1548.0,"data":[{"date":"2026-10-23","foreign_net":-115.0,"institution_net":29.0,"retail_net":86.0},{"date":"2026-10-22","foreign_net":-1695.0,"institution_net":1477.0,"retail_net":218.0},{"date":"2026-10-21","foreign_net":3696.0,"institution_net":-2473.0,"retail_net":-1223.0},{"date":"2026-10-20","foreign_net":-3698.0,"institution_net":2984.0,"retail_net":714.0},{"date":"2026-10-19","foreign_net":3527.0,"institution_net":-3565.0,"retail_net":38.0},{"date":"2026-10-16","foreign_net":153.0,"institution_net":314.0,"retail_net":-467.0},{"date":"2026-10-15","foreign_net":564.0,"institution_net":-104.0,"retail_net":-460.0},{"date":"2026-10-14","foreign_net":0.0,"institution_net":-620.0,"retail_net":620.0},{"date":"2026-10-13","foreign_net":1796.0,"institution_net":-1921.0,"retail_net":125.0},{"date":"2026-10-12","foreign_net":-2871.0,"institution_net":2680.0,"retail_net":191.0},{"date":"2026-10-08","foreign_net":-52.0,"institution_net":-106.0,"retail_net":158.0},{"date":"2026-10-07","foreign_net":-2635.0,"institution_net":2700.0,"retail_net":-65.0},{"date":"2026-10-06","foreign_net":-681.0,"institution_net":685.0,"retail_net":-4.0},{"date":"2026-10-02","foreign_net":-40.0,"institution_net":15.0,"retail_net":25.0},{"date":"2026-10-01","foreign_net":8839.0,"institution_net":-8670.0,"retail_net":-169.0},{"date":"2026-09-30","foreign_net":2804.0,"institution_net":-2793.0,"retail_net":-11.0},{"date":"2026-09-29","foreign_net":-409.0,"institution_net":392.0,"retail_net":17.0},{"date":"2026-09-28","foreign_net":-3389.0,"institution_net":3418.0,"retail_net":-29.0},{"date":"2026-09-23","foreign_net":-48.0,"institution_net":-69.0,"retail_net":117.0},{"date":"2026-09-22","foreign_net":26.0,"institution_net":305.0,"retail_net":-331.0},{"date":"2026-09-21","foreign_net":-19.0,"institution_net":-248.0,"retail_net":267.0},{"date":"2026-09-18","foreign_net":-77.0,"institution_net":411.0,"retail_net":-334.0},{"date":"2026-09-17","foreign_net":24.0,"institution_net":-34.0,"retail_net":10.0},{"date":"2026-09-16","foreign_net":3129.0,"institution_net":-2995.0,"retail_net":-134.0},{"date":"2026-09-15","foreign_net":6.0,"institution_net":-65.0,"retail_net":59.0},{"date":"2026-09-14","foreign_net":-51.0,"institution_net":-289.0,"retail_net":340.0},{"date":"2026-09-11","foreign_net":8.0,"institution_net":103.0,"retail_net":-111.0},{"date":"2026-09-10","foreign_net":-4759.0,"institution_net":4631.0,"retail_net":128.0},{"date":"2026-09-09","foreign_net":-6127.0,"institution_net":6248.0,"retail_net":-121.0},{"date":"2026-09-08","foreign_net":4800.0,"institution_net":-4477.0,"retail_net":-323.0}],"periods":{"d1":{"foreign_net":-115.0,"institution_net":29.0,"retail_net":86.0},"d3":{"foreign_net":1886.0,"institution_net":-967.0,"retail_net":-919.0},"d7":{"foreign_net":2432.0,"institution_net":-1338.0,"retail_net":-1094.0},"d14":{"foreign_net":-2051.0,"institution_net":2095.0,"retail_net":-44.0},"d30":{"foreign_net":2706.0,"institution_net":-2037.0,"retail_net":-669.0}}},"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":"F","percentile":24,"summary":"RSI 16","metrics":[{"name":"RSI (14)","value":16.4,"unit":"","percentile":16,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-20.1,"unit":"%","percentile":26,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"}},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["MACD 데드크로스(시그널선 하회)"],"catalysts":["RSI 16 (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 16 (30 이하 과매도 구간)"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"dividend":{"dividend_yield":1.0288,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"C","safety":null,"growth":null,"consistency":null,"yield":{"grade":"C","value_pct":1.03,"summary":"배당수익률 1.03%","metrics":[{"name":"배당수익률","value":1.03,"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":"2026-10-23T23:16:54.991327+00:00","sections":{"prices":{"status":"available","as_of":"2026-10-23"},"technical":{"status":"available","as_of":"2026-10-23"},"supply_demand":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"},"price_history":{"status":"available","as_of":"2026-10-23"},"etf_profile":{"status":"available","as_of":"2026-07-04"},"chart_data":{"status":"available","as_of":"2026-10-23"},"fundamental":{"status":"available"}}},"is_etf":true,"etf":{"base_index":"KRX 300","issuer":"미래에셋자산운용","category":"","expense_ratio":0.09,"aum":28900000000.0,"aum_display":"289억","dividend_yield":null,"tracking_error":0.44,"holdings":[{"ticker":"005930","name":"삼성전자","weight":31.55},{"ticker":"000660","name":"SK하이닉스","weight":29.38},{"ticker":"402340","name":"SK스퀘어","weight":3.2},{"ticker":"009150","name":"삼성전기","weight":2.42},{"ticker":"005380","name":"현대차","weight":1.47},{"ticker":"105560","name":"KB금융","weight":1.13},{"ticker":"055550","name":"신한지주","weight":0.97},{"ticker":"028260","name":"삼성물산","weight":0.92},{"ticker":"012450","name":"한화에어로스페이스","weight":0.84},{"ticker":"034020","name":"두산에너빌리티","weight":0.82}],"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":39015.0,"change_pct":0.37,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2018-03-26","close":12850.3701},{"date":"2018-03-27","close":12903.0195},{"date":"2018-03-28","close":12723.1396},{"date":"2018-03-29","close":12850.3701},{"date":"2018-03-30","close":12889.8555},{"date":"2018-04-02","close":12854.7549},{"date":"2018-04-03","close":12824.0459},{"date":"2018-04-04","close":12635.3955},{"date":"2018-04-05","close":12815.2725},{"date":"2018-04-06","close":12740.6904},{"date":"2018-04-09","close":12802.1113},{"date":"2018-04-10","close":12841.5967},{"date":"2018-04-11","close":12810.8887},{"date":"2018-04-12","close":12793.335},{"date":"2018-04-13","close":12841.5967},{"date":"2018-04-16","close":12859.1445},{"date":"2018-04-17","close":12867.9229},{"date":"2018-04-18","close":13008.3135},{"date":"2018-04-19","close":13047.8027},{"date":"2018-04-20","close":12964.4424},{"date":"2018-04-23","close":12938.1191},{"date":"2018-04-24","close":12881.085},{"date":"2018-04-25","close":12767.0127},{"date":"2018-04-26","close":12942.5049},{"date":"2018-04-27","close":13069.7764},{"date":"2018-04-30","close":13118.0566},{"date":"2018-05-02","close":12960.0586},{"date":"2018-05-03","close":12986.3916},{"date":"2018-05-04","close":12894.2275},{"date":"2018-05-08","close":12824.0068},{"date":"2018-05-09","close":12788.8965},{"date":"2018-05-10","close":12841.5635},{"date":"2018-05-11","close":12955.6709},{"date":"2018-05-14","close":12885.4531},{"date":"2018-05-15","close":12784.5059},{"date":"2018-05-16","close":12854.7285},{"date":"2018-05-17","close":12797.6729},{"date":"2018-05-18","close":12841.5635},{"date":"2018-05-21","close":12894.2275},{"date":"2018-05-23","close":12938.1143},{"date":"2018-05-24","close":12938.1143},{"date":"2018-05-25","close":12938.1143},{"date":"2018-05-28","close":12999.5586},{"date":"2018-05-29","close":12898.6172},{"date":"2018-05-30","close":12674.7891},{"date":"2018-05-31","close":12731.8428},{"date":"2018-06-01","close":12793.2852},{"date":"2018-06-04","close":12828.3955},{"date":"2018-06-05","close":12867.8955},{"date":"2018-06-07","close":12955.6709},{"date":"2018-06-08","close":12859.1143},{"date":"2018-06-11","close":12946.8936},{"date":"2018-06-12","close":12924.9473},{"date":"2018-06-14","close":12745.0107},{"date":"2018-06-15","close":12657.2314},{"date":"2018-06-18","close":12499.2363},{"date":"2018-06-19","close":12279.8008},{"date":"2018-06-20","close":12433.4072},{"date":"2018-06-21","close":12323.6855},{"date":"2018-06-22","close":12398.2959},{"date":"2018-06-25","close":12420.2402},{"date":"2018-06-26","close":12393.9092},{"date":"2018-06-27","close":12371.9609},{"date":"2018-06-28","close":12244.6904},{"date":"2018-06-29","close":12301.7422},{"date":"2018-07-02","close":12016.4717},{"date":"2018-07-03","close":12055.9707},{"date":"2018-07-04","close":12003.3086},{"date":"2018-07-05","close":11941.8633},{"date":"2018-07-06","close":12069.1377},{"date":"2018-07-09","close":12104.249},{"date":"2018-07-10","close":12174.4688},{"date":"2018-07-11","close":12069.1377},{"date":"2018-07-12","close":12113.0254},{"date":"2018-07-13","close":12231.5225},{"date":"2018-07-16","close":12200.7998},{"date":"2018-07-17","close":12174.4688},{"date":"2018-07-18","close":12152.5254},{"date":"2018-07-19","close":12104.249},{"date":"2018-07-20","close":12113.0254},{"date":"2018-07-23","close":11998.917},{"date":"2018-07-24","close":12020.8623},{"date":"2018-07-25","close":11998.917},{"date":"2018-07-26","close":12064.749},{"date":"2018-07-27","close":12130.5811},{"date":"2018-07-30","close":12099.8623},{"date":"2018-07-31","close":12113.0254},{"date":"2018-08-01","close":12156.9121},{"date":"2018-08-02","close":11976.9736},{"date":"2018-08-03","close":12064.749},{"date":"2018-08-06","close":12051.5811},{"date":"2018-08-07","close":12095.4688},{"date":"2018-08-08","close":12121.8027},{"date":"2018-08-09","close":12099.8623},{"date":"2018-08-10","close":11998.917},{"date":"2018-08-13","close":11814.5879},{"date":"2018-08-14","close":11871.6436},{"date":"2018-08-16","close":11766.3105},{"date":"2018-08-17","close":11788.2549},{"date":"2018-08-20","close":11792.6465},{"date":"2018-08-21","close":11928.6963},{"date":"2018-08-22","close":11972.5869},{"date":"2018-08-23","close":12012.082},{"date":"2018-08-24","close":12069.1377},{"date":"2018-08-27","close":12139.3574},{"date":"2018-08-28","close":12134.9697},{"date":"2018-08-29","close":12148.1367},{"date":"2018-08-30","close":12183.248},{"date":"2018-08-31","close":12284.1895},{"date":"2018-09-03","close":12178.8564},{"date":"2018-09-04","close":12192.0215},{"date":"2018-09-05","close":12082.3037},{"date":"2018-09-06","close":12064.749},{"date":"2018-09-07","close":11963.8066},{"date":"2018-09-10","close":12003.3086},{"date":"2018-09-11","close":11968.1963},{"date":"2018-09-12","close":11998.917},{"date":"2018-09-13","close":11994.5293},{"date":"2018-09-14","close":12170.0811},{"date":"2018-09-17","close":12086.6934},{"date":"2018-09-18","close":12143.7461},{"date":"2018-09-19","close":12148.1367},{"date":"2018-09-20","close":12253.4668},{"date":"2018-09-21","close":12336.8516},{"date":"2018-09-27","close":12393.9092},{"date":"2018-09-28","close":12345.6299},{"date":"2018-10-01","close":12328.0752},{"date":"2018-10-02","close":12156.9121},{"date":"2018-10-04","close":11972.5869},{"date":"2018-10-05","close":11928.6963},{"date":"2018-10-08","close":11849.6963},{"date":"2018-10-10","close":11775.0879},{"date":"2018-10-11","close":11270.3818},{"date":"2018-10-12","close":11437.1572},{"date":"2018-10-15","close":11327.4326},{"date":"2018-10-16","close":11344.9902},{"date":"2018-10-17","close":11481.041},{"date":"2018-10-18","close":11353.7686},{"date":"2018-10-19","close":11397.6553},{"date":"2018-10-22","close":11454.7061},{"date":"2018-10-23","close":11125.5498},{"date":"2018-10-24","close":11086.0508},{"date":"2018-10-25","close":10928.0557},{"date":"2018-10-26","close":10734.9512},{"date":"2018-10-29","close":10634.0088},{"date":"2018-10-30","close":10748.6836},{"date":"2018-10-31","close":10779.5566},{"date":"2018-11-01","close":10744.2764},{"date":"2018-11-02","close":11105.9453},{"date":"2018-11-05","close":10955.9854},{"date":"2018-11-06","close":10995.6807},{"date":"2018-11-07","close":11017.7314},{"date":"2018-11-08","close":11097.123},{"date":"2018-11-09","close":11070.6592},{"date":"2018-11-12","close":11039.7852},{"date":"2018-11-13","close":10978.0361},{"date":"2018-11-14","close":10933.9287},{"date":"2018-11-15","close":11070.6592},{"date":"2018-11-16","close":11066.248},{"date":"2018-11-19","close":11123.5879},{"date":"2018-11-20","close":11035.375},{"date":"2018-11-21","close":10955.9854},{"date":"2018-11-22","close":10964.8037},{"date":"2018-11-23","close":10876.5908},{"date":"2018-11-26","close":11022.1416},{"date":"2018-11-27","close":11114.7637},{"date":"2018-11-28","close":11176.5127},{"date":"2018-11-29","close":11185.335},{"date":"2018-11-30","close":11070.6592},{"date":"2018-12-03","close":11291.1904},{"date":"2018-12-04","close":11176.5127},{"date":"2018-12-05","close":11079.4795},{"date":"2018-12-06","close":10925.1113},{"date":"2018-12-07","close":10995.6807},{"date":"2018-12-10","close":10814.8438},{"date":"2018-12-11","close":10832.4863},{"date":"2018-12-12","close":10991.2656},{"date":"2018-12-13","close":11017.7314},{"date":"2018-12-14","close":10854.5381},{"date":"2018-12-17","close":10876.5908},{"date":"2018-12-18","close":10788.3799},{"date":"2018-12-19","close":10894.2344},{"date":"2018-12-20","close":10788.3799},{"date":"2018-12-21","close":10810.4336},{"date":"2018-12-24","close":10814.8438},{"date":"2018-12-26","close":10669.292},{"date":"2018-12-27","close":10836.8955},{"date":"2018-12-28","close":10894.2344},{"date":"2019-01-02","close":10726.6318},{"date":"2019-01-03","close":10647.2393},{"date":"2019-01-04","close":10700.166},{"date":"2019-01-07","close":10858.9492},{"date":"2019-01-08","close":10802.0},{"date":"2019-01-09","close":11035.375},{"date":"2019-01-10","close":10986.8564},{"date":"2019-01-11","close":11088.3018},{"date":"2019-01-14","close":10995.6807},{"date":"2019-01-15","close":11172.1045},{"date":"2019-01-16","close":11233.8506},{"date":"2019-01-17","close":11260.3164},{"date":"2019-01-18","close":11313.2422},{"date":"2019-01-21","close":11326.4727},{"date":"2019-01-22","close":11260.3164},{"date":"2019-01-23","close":11317.6543},{"date":"2019-01-24","close":11423.5088},{"date":"2019-01-25","close":11617.5752},{"date":"2019-01-28","close":11657.2705},{"date":"2019-01-29","close":11661.6816},{"date":"2019-01-30","close":11802.8223},{"date":"2019-01-31","close":11833.6943},{"date":"2019-02-01","close":11833.6943},{"date":"2019-02-07","close":11807.2314},{"date":"2019-02-08","close":11652.8623},{"date":"2019-02-11","close":11674.9141},{"date":"2019-02-12","close":11758.7168},{"date":"2019-02-13","close":11785.1777},{"date":"2019-02-14","close":11952.7812},{"date":"2019-02-15","close":11767.5371},{"date":"2019-02-18","close":11807.2314},{"date":"2019-02-19","close":11798.4111},{"date":"2019-02-20","close":11921.9102},{"date":"2019-02-21","close":11943.9609},{"date":"2019-02-22","close":11935.1396},{"date":"2019-02-25","close":11948.374},{"date":"2019-02-26","close":11917.499},{"date":"2019-02-27","close":11974.8389},{"date":"2019-02-28","close":11798.4111},{"date":"2019-03-04","close":11723.4297},{"date":"2019-03-05","close":11652.8623},{"date":"2019-03-06","close":11617.5752},{"date":"2019-03-07","close":11569.0596},{"date":"2019-03-08","close":11463.2051},{"date":"2019-03-11","close":11445.5615},{"date":"2019-03-12","close":11560.2383},{"date":"2019-03-13","close":11516.1328},{"date":"2019-03-14","close":11551.417},{"date":"2019-03-15","close":11613.165},{"date":"2019-03-18","close":11657.2705},{"date":"2019-03-19","close":11613.165},{"date":"2019-03-20","close":11621.9844},{"date":"2019-03-21","close":11719.0195},{"date":"2019-03-22","close":11758.7168},{"date":"2019-03-25","close":11502.8994},{"date":"2019-03-26","close":11529.3633},{"date":"2019-03-27","close":11498.4893},{"date":"2019-03-28","close":11427.9189},{"date":"2019-03-29","close":11498.4893},{"date":"2019-04-01","close":11652.8623},{"date":"2019-04-02","close":11679.3262},{"date":"2019-04-03","close":11833.6943},{"date":"2019-04-04","close":11860.1611},{"date":"2019-04-05","close":11904.2666},{"date":"2019-04-08","close":11855.7471},{"date":"2019-04-09","close":11882.2119},{"date":"2019-04-10","close":11930.7314},{"date":"2019-04-11","close":11917.499},{"date":"2019-04-12","close":11935.1396},{"date":"2019-04-15","close":12023.3545},{"date":"2019-04-16","close":12045.4062},{"date":"2019-04-17","close":12023.3545},{"date":"2019-04-18","close":11851.3398},{"date":"2019-04-19","close":11864.5713},{"date":"2019-04-22","close":11868.9795},{"date":"2019-04-23","close":11864.5713},{"date":"2019-04-24","close":11771.9473},{"date":"2019-04-25","close":11741.0732},{"date":"2019-04-26","close":11648.4502},{"date":"2019-04-29","close":11886.0811},{"date":"2019-04-30","close":11859.1807},{"date":"2019-05-02","close":11890.5625},{"date":"2019-05-03","close":11782.958},{"date":"2019-05-07","close":11643.9668},{"date":"2019-05-08","close":11648.4512},{"date":"2019-05-09","close":11325.6309},{"date":"2019-05-10","close":11271.8262},{"date":"2019-05-13","close":11168.7031},{"date":"2019-05-14","close":11150.7686},{"date":"2019-05-15","close":11226.9922},{"date":"2019-05-16","close":11034.1924},{"date":"2019-05-17","close":10975.9092},{"date":"2019-05-20","close":10989.3584},{"date":"2019-05-21","close":11061.0967},{"date":"2019-05-22","close":11079.0312},{"date":"2019-05-23","close":11052.1309},{"date":"2019-05-24","close":10966.9404},{"date":"2019-05-27","close":10962.4541},{"date":"2019-05-28","close":10935.5537},{"date":"2019-05-29","close":10836.915},{"date":"2019-05-30","close":10904.1709},{"date":"2019-05-31","close":10922.1045},{"date":"2019-06-03","close":11079.0312},{"date":"2019-06-04","close":11092.4795},{"date":"2019-06-05","close":11092.4795},{"date":"2019-06-07","close":11061.0967},{"date":"2019-06-10","close":11235.959},{"date":"2019-06-11","close":11312.1777},{"date":"2019-06-12","close":11271.8262},{"date":"2019-06-13","close":11204.5723},{"date":"2019-06-14","close":11173.1875},{"date":"2019-06-17","close":11155.2539},{"date":"2019-06-18","close":11200.0879},{"date":"2019-06-19","close":11330.1123},{"date":"2019-06-20","close":11397.3691},{"date":"2019-06-21","close":11361.498},{"date":"2019-06-24","close":11370.4648},{"date":"2019-06-25","close":11343.5654},{"date":"2019-06-26","close":11361.498},{"date":"2019-06-27","close":11428.7529},{"date":"2019-06-28","close":11437.7207},{"date":"2019-07-01","close":11415.3008},{"date":"2019-07-02","close":11392.8867},{"date":"2019-07-03","close":11218.0225},{"date":"2019-07-04","close":11303.21},{"date":"2019-07-05","close":11325.6309},{"date":"2019-07-08","close":11079.0312},{"date":"2019-07-09","close":11056.6123},{"date":"2019-07-10","close":11065.5801},{"date":"2019-07-11","close":11222.5068},{"date":"2019-07-12","close":11226.9922},{"date":"2019-07-15","close":11218.0225},{"date":"2019-07-16","close":11244.9238},{"date":"2019-07-17","close":11150.7686},{"date":"2019-07-18","close":11105.9355},{"date":"2019-07-19","close":11298.7256},{"date":"2019-07-22","close":11307.6943},{"date":"2019-07-23","close":11361.498},{"date":"2019-07-24","close":11213.541},{"date":"2019-07-25","close":11209.0566},{"date":"2019-07-26","close":11182.1553},{"date":"2019-07-29","close":10998.3262},{"date":"2019-07-30","close":11011.832},{"date":"2019-07-31","close":10953.3076},{"date":"2019-08-01","close":10912.7881},{"date":"2019-08-02","close":10795.7363},{"date":"2019-08-05","close":10431.0762},{"date":"2019-08-06","close":10327.5322},{"date":"2019-08-07","close":10305.0205},{"date":"2019-08-08","close":10354.5439},{"date":"2019-08-09","close":10431.0762},{"date":"2019-08-12","close":10453.5869},{"date":"2019-08-13","close":10363.5469},{"date":"2019-08-14","close":10435.5791},{"date":"2019-08-16","close":10323.0293},{"date":"2019-08-19","close":10417.5703},{"date":"2019-08-20","close":10552.6328},{"date":"2019-08-21","close":10606.6553},{"date":"2019-08-22","close":10521.1162},{"date":"2019-08-23","close":10512.1133},{"date":"2019-08-26","close":10323.0293},{"date":"2019-08-27","close":10327.5322},{"date":"2019-08-28","close":10458.0889},{"date":"2019-08-29","close":10435.5791},{"date":"2019-08-30","close":10606.6553},{"date":"2019-09-02","close":10611.1553},{"date":"2019-09-03","close":10566.1387},{"date":"2019-09-04","close":10705.6943},{"date":"2019-09-05","close":10845.2568},{"date":"2019-09-06","close":10840.7568},{"date":"2019-09-09","close":10926.2959},{"date":"2019-09-10","close":10989.3223},{"date":"2019-09-11","close":11070.3564},{"date":"2019-09-16","close":11151.3936},{"date":"2019-09-17","close":11128.8818},{"date":"2019-09-18","close":11191.9121},{"date":"2019-09-19","close":11227.9277},{"date":"2019-09-20","close":11304.46},{"date":"2019-09-23","close":11322.4678},{"date":"2019-09-24","close":11353.9824},{"date":"2019-09-25","close":11209.9189},{"date":"2019-09-26","close":11169.3984},{"date":"2019-09-27","close":11061.3516},{"date":"2019-09-30","close":11191.9121},{"date":"2019-10-01","close":11232.4287},{"date":"2019-10-02","close":11025.3389},{"date":"2019-10-04","close":10980.3174},{"date":"2019-10-07","close":11016.334},{"date":"2019-10-08","close":11083.8633},{"date":"2019-10-10","close":11047.8477},{"date":"2019-10-11","close":11160.3955},{"date":"2019-10-14","close":11290.9531},{"date":"2019-10-15","close":11277.4492},{"date":"2019-10-16","close":11371.9893},{"date":"2019-10-17","close":11286.4521},{"date":"2019-10-18","close":11250.4365},{"date":"2019-10-21","close":11286.4521},{"date":"2019-10-22","close":11453.0244},{"date":"2019-10-23","close":11426.0137},{"date":"2019-10-24","close":11439.5215},{"date":"2019-10-25","close":11430.5127},{"date":"2019-10-28","close":11453.0244},{"date":"2019-10-29","close":11408.0049},{"date":"2019-10-30","close":11362.9492},{"date":"2019-10-31","close":11408.0039},{"date":"2019-11-01","close":11489.1064},{"date":"2019-11-04","close":11624.2734},{"date":"2019-11-05","close":11705.3701},{"date":"2019-11-06","close":11736.9121},{"date":"2019-11-07","close":11723.3906},{"date":"2019-11-08","close":11691.8535},{"date":"2019-11-11","close":11588.2256},{"date":"2019-11-12","close":11660.3164},{"date":"2019-11-13","close":11570.2031},{"date":"2019-11-14","close":11669.3281},{"date":"2019-11-15","close":11831.5244},{"date":"2019-11-18","close":11790.9766},{"date":"2019-11-19","close":11790.9766},{"date":"2019-11-20","close":11597.2363},{"date":"2019-11-21","close":11448.5566},{"date":"2019-11-22","close":11489.1064},{"date":"2019-11-25","close":11615.2617},{"date":"2019-11-26","close":11610.7559},{"date":"2019-11-27","close":11610.7559},{"date":"2019-11-28","close":11565.6992},{"date":"2019-11-29","close":11385.4766},{"date":"2019-12-02","close":11412.5137},{"date":"2019-12-03","close":11326.9062},{"date":"2019-12-04","close":11236.7959},{"date":"2019-12-05","close":11214.2686},{"date":"2019-12-06","close":11344.9287},{"date":"2019-12-09","close":11380.9727},{"date":"2019-12-10","close":11430.5332},{"date":"2019-12-11","close":11511.6299},{"date":"2019-12-12","close":11709.875},{"date":"2019-12-13","close":11854.0527},{"date":"2019-12-16","close":11836.0312},{"date":"2019-12-17","close":12029.7686},{"date":"2019-12-18","close":12016.252},{"date":"2019-12-19","close":12016.252},{"date":"2019-12-20","close":12088.3398},{"date":"2019-12-23","close":12074.8242},{"date":"2019-12-24","close":12011.7471},{"date":"2019-12-26","close":12065.8125},{"date":"2019-12-27","close":12268.5605},{"date":"2019-12-30","close":12250.54},{"date":"2020-01-02","close":12110.8672},{"date":"2020-01-03","close":12115.376},{"date":"2020-01-06","close":11975.7021},{"date":"2020-01-07","close":12110.8672},{"date":"2020-01-08","close":12047.792},{"date":"2020-01-09","close":12187.4619},{"date":"2020-01-10","close":12309.1113},{"date":"2020-01-13","close":12453.2891},{"date":"2020-01-14","close":12552.4102},{"date":"2020-01-15","close":12435.2666},{"date":"2020-01-16","close":12574.9375},{"date":"2020-01-17","close":12610.9824},{"date":"2020-01-20","close":12687.5762},{"date":"2020-01-21","close":12565.9258},{"date":"2020-01-22","close":12701.0918},{"date":"2020-01-23","close":12570.4326},{"date":"2020-01-28","close":12164.9336},{"date":"2020-01-29","close":12237.0234},{"date":"2020-01-30","close":11975.2207},{"date":"2020-01-31","close":11871.4033},{"date":"2020-02-03","close":11902.999},{"date":"2020-02-04","close":12088.0664},{"date":"2020-02-05","close":12088.0664},{"date":"2020-02-06","close":12462.7158},{"date":"2020-02-07","close":12408.5508},{"date":"2020-02-10","close":12340.8428},{"date":"2020-02-11","close":12431.1182},{"date":"2020-02-12","close":12431.1182},{"date":"2020-02-13","close":12512.3652},{"date":"2020-02-14","close":12602.6465},{"date":"2020-02-17","close":12571.0469},{"date":"2020-02-18","close":12385.9814},{"date":"2020-02-19","close":12395.0068},{"date":"2020-02-20","close":12358.8984},{"date":"2020-02-21","close":12169.3154},{"date":"2020-02-24","close":11699.877},{"date":"2020-02-25","close":11839.8037},{"date":"2020-02-26","close":11690.8486},{"date":"2020-02-27","close":11568.9756},{"date":"2020-02-28","close":11198.8389},{"date":"2020-03-02","close":11289.1172},{"date":"2020-03-03","close":11374.8789},{"date":"2020-03-04","close":11600.5723},{"date":"2020-03-05","close":11713.418},{"date":"2020-03-06","close":11456.1299},{"date":"2020-03-09","close":11009.2578},{"date":"2020-03-10","close":11081.4795},{"date":"2020-03-11","close":10747.4551},{"date":"2020-03-12","close":10363.7793},{"date":"2020-03-13","close":10061.3545},{"date":"2020-03-16","close":9740.8691},{"date":"2020-03-17","close":9596.4268},{"date":"2020-03-18","close":8896.7822},{"date":"2020-03-19","close":8328.0361},{"date":"2020-03-20","close":8978.0283},{"date":"2020-03-23","close":8490.5342},{"date":"2020-03-24","close":9235.3174},{"date":"2020-03-25","close":9745.3828},{"date":"2020-03-26","close":9632.5371},{"date":"2020-03-27","close":9745.3828},{"date":"2020-03-30","close":9840.1729},{"date":"2020-03-31","close":10025.2422},{"date":"2020-04-01","close":9596.4268},{"date":"2020-04-02","close":9704.7588},{"date":"2020-04-03","close":9722.8125},{"date":"2020-04-06","close":10151.6279},{"date":"2020-04-07","close":10345.7217},{"date":"2020-04-08","close":10282.5293},{"date":"2020-04-09","close":10282.5293},{"date":"2020-04-10","close":10363.7793},{"date":"2020-04-13","close":10291.5557},{"date":"2020-04-14","close":10395.375},{"date":"2020-04-16","close":10426.9736},{"date":"2020-04-17","close":10760.998},{"date":"2020-04-20","close":10657.1787},{"date":"2020-04-21","close":10413.4326},{"date":"2020-04-22","close":10612.0391},{"date":"2020-04-23","close":10648.1514},{"date":"2020-04-24","close":10580.4443},{"date":"2020-04-27","close":10770.0254},{"date":"2020-04-28","close":10770.0244},{"date":"2020-04-29","close":10924.9258},{"date":"2020-05-04","close":10601.458},{"date":"2020-05-06","close":10697.1318},{"date":"2020-05-07","close":10824.6963},{"date":"2020-05-08","close":10856.585},{"date":"2020-05-11","close":10856.585},{"date":"2020-05-12","close":10815.582},{"date":"2020-05-13","close":10829.249},{"date":"2020-05-14","close":10742.6914},{"date":"2020-05-15","close":10756.3574},{"date":"2020-05-18","close":10806.4736},{"date":"2020-05-19","close":11057.0449},{"date":"2020-05-20","close":11098.0469},{"date":"2020-05-21","close":11193.7178},{"date":"2020-05-22","close":11025.1543},{"date":"2020-05-25","close":11157.2744},{"date":"2020-05-26","close":11303.0605},{"date":"2020-05-27","close":11312.1719},{"date":"2020-05-28","close":11325.8369},{"date":"2020-05-29","close":11366.8398},{"date":"2020-06-01","close":11539.9629},{"date":"2020-06-02","close":11681.1943},{"date":"2020-06-03","close":12068.4424},{"date":"2020-06-04","close":12127.668},{"date":"2020-06-05","close":12250.6787},{"date":"2020-06-08","close":12255.2324},{"date":"2020-06-09","close":12232.4521},{"date":"2020-06-10","close":12305.3467},{"date":"2020-06-11","close":12068.4424},{"date":"2020-06-12","close":11931.7656},{"date":"2020-06-15","close":11366.8398},{"date":"2020-06-16","close":11936.3213},{"date":"2020-06-17","close":11945.4336},{"date":"2020-06-18","close":11899.875},{"date":"2020-06-19","close":11909.0},{"date":"2020-06-22","close":11968.2129},{"date":"2020-06-23","close":12027.4404},{"date":"2020-06-24","close":12164.1143},{"date":"2020-06-25","close":11895.3203},{"date":"2020-06-26","close":12041.1064},{"date":"2020-06-29","close":11831.5381},{"date":"2020-06-30","close":11981.8809},{"date":"2020-07-01","close":11881.6523},{"date":"2020-07-02","close":11968.2129},{"date":"2020-07-03","close":12121.0},{"date":"2020-07-06","close":12287.1221},{"date":"2020-07-07","close":12200.5625},{"date":"2020-07-08","close":12127.668},{"date":"2020-07-09","close":12205.1162},{"date":"2020-07-10","close":12109.4453},{"date":"2020-07-13","close":12328.126},{"date":"2020-07-14","close":12246.1191},{"date":"2020-07-15","close":12405.5732},{"date":"2020-07-16","close":12296.2344},{"date":"2020-07-17","close":12396.4639},{"date":"2020-07-20","close":12373.6836},{"date":"2020-07-21","close":12587.8086},{"date":"2020-07-22","close":12555.9189},{"date":"2020-07-23","close":12478.4688},{"date":"2020-07-24","close":12410.1299},{"date":"2020-07-27","close":12519.4688},{"date":"2020-07-28","close":12756.376},{"date":"2020-07-29","close":12801.9346},{"date":"2020-07-30","close":12838.4199},{"date":"2020-07-31","close":12733.5234},{"date":"2020-08-03","close":12719.8389},{"date":"2020-08-04","close":12915.9502},{"date":"2020-08-05","close":13057.335},{"date":"2020-08-06","close":13212.3984},{"date":"2020-08-07","close":13317.2949},{"date":"2020-08-10","close":13467.7988},{"date":"2020-08-11","close":13659.3496},{"date":"2020-08-12","close":13663.9092},{"date":"2020-08-13","close":13609.1807},{"date":"2020-08-14","close":13536.209},{"date":"2020-08-18","close":13194.1562},{"date":"2020-08-19","close":13312.7354},{"date":"2020-08-20","close":12797.373},{"date":"2020-08-21","close":13007.167},{"date":"2020-08-24","close":13171.3506},{"date":"2020-08-25","close":13344.6582},{"date":"2020-08-26","close":13362.9014},{"date":"2020-08-27","close":13253.4473},{"date":"2020-08-28","close":13280.8105},{"date":"2020-08-31","close":13139.4268},{"date":"2020-09-01","close":13203.2773},{"date":"2020-09-02","close":13335.54},{"date":"2020-09-03","close":13467.7988},{"date":"2020-09-04","close":13312.7354},{"date":"2020-09-07","close":13403.9453},{"date":"2020-09-08","close":13540.7686},{"date":"2020-09-09","close":13390.2666},{"date":"2020-09-10","close":13540.7686},{"date":"2020-09-11","close":13495.1641},{"date":"2020-09-14","close":13663.9092},{"date":"2020-09-15","close":13791.6104},{"date":"2020-09-16","close":13736.8818},{"date":"2020-09-17","close":13549.8906},{"date":"2020-09-18","close":13618.3008},{"date":"2020-09-21","close":13508.8467},{"date":"2020-09-22","close":13148.5488},{"date":"2020-09-23","close":13116.624},{"date":"2020-09-24","close":12865.7852},{"date":"2020-09-25","close":12929.6348},{"date":"2020-09-28","close":13116.624},{"date":"2020-09-29","close":13185.0322},{"date":"2020-10-05","close":13413.0693},{"date":"2020-10-06","close":13435.874},{"date":"2020-10-07","close":13522.5264},{"date":"2020-10-08","close":13531.6494},{"date":"2020-10-12","close":13581.8174},{"date":"2020-10-13","close":13577.2549},{"date":"2020-10-14","close":13463.2363},{"date":"2020-10-15","close":13299.0527},{"date":"2020-10-16","close":13253.4473},{"date":"2020-10-19","close":13362.9014},{"date":"2020-10-20","close":13308.1729},{"date":"2020-10-21","close":13431.3135},{"date":"2020-10-22","close":13303.6113},{"date":"2020-10-23","close":13367.4639},{"date":"2020-10-26","close":13280.8105},{"date":"2020-10-27","close":13212.3984},{"date":"2020-10-28","close":13299.0527},{"date":"2020-10-29","close":13194.0137},{"date":"2020-10-30","close":12805.8193},{"date":"2020-11-02","close":12961.0957},{"date":"2020-11-03","close":13221.4141},{"date":"2020-11-04","close":13317.3203},{"date":"2020-11-05","close":13623.3096},{"date":"2020-11-06","close":13655.2754},{"date":"2020-11-09","close":13883.625},{"date":"2020-11-10","close":13764.8848},{"date":"2020-11-11","close":13974.9648},{"date":"2020-11-12","close":13938.4297},{"date":"2020-11-13","close":14034.3369},{"date":"2020-11-16","close":14349.4561},{"date":"2020-11-17","close":14372.2939},{"date":"2020-11-18","close":14331.1904},{"date":"2020-11-19","close":14363.1602},{"date":"2020-11-20","close":14372.2939},{"date":"2020-11-23","close":14746.7861},{"date":"2020-11-24","close":14755.9199},{"date":"2020-11-25","close":14723.9502},{"date":"2020-11-26","close":14828.9922},{"date":"2020-11-27","close":14892.9287},{"date":"2020-11-30","close":14673.7148},{"date":"2020-12-01","close":14952.2988},{"date":"2020-12-02","close":15208.0518},{"date":"2020-12-03","close":15303.958},{"date":"2020-12-04","close":15559.7061},{"date":"2020-12-07","close":15696.7188},{"date":"2020-12-08","close":15468.3691},{"date":"2020-12-09","close":15701.2832},{"date":"2020-12-10","close":15696.7188},{"date":"2020-12-11","close":15815.4619},{"date":"2020-12-14","close":15765.2217},{"date":"2020-12-15","close":15728.6885},{"date":"2020-12-16","close":15797.1904},{"date":"2020-12-17","close":15765.2217},{"date":"2020-12-18","close":15783.4893},{"date":"2020-12-21","close":15861.1289},{"date":"2020-12-22","close":15532.3057},{"date":"2020-12-23","close":15769.79},{"date":"2020-12-24","close":16075.7793},{"date":"2020-12-28","close":16094.0459},{"date":"2020-12-29","close":16395.4668},{"date":"2020-12-30","close":16765.3906},{"date":"2021-01-04","close":17089.6504},{"date":"2021-01-05","close":17377.3691},{"date":"2021-01-06","close":17199.2559},{"date":"2021-01-07","close":17573.748},{"date":"2021-01-08","close":18281.6289},{"date":"2021-01-11","close":18313.5957},{"date":"2021-01-12","close":18249.6621},{"date":"2021-01-13","close":18245.0957},{"date":"2021-01-14","close":18309.0312},{"date":"2021-01-15","close":17861.4648},{"date":"2021-01-18","close":17455.0039},{"date":"2021-01-19","close":17861.4648},{"date":"2021-01-20","close":18066.9824},{"date":"2021-01-21","close":18254.2305},{"date":"2021-01-22","close":18126.3516},{"date":"2021-01-25","close":18569.3477},{"date":"2021-01-26","close":18144.6191},{"date":"2021-01-27","close":18035.0137},{"date":"2021-01-28","close":17760.7793},{"date":"2021-01-29","close":17285.459},{"date":"2021-02-01","close":17742.5078},{"date":"2021-02-02","close":17989.3086},{"date":"2021-02-03","close":18153.8418},{"date":"2021-02-04","close":17875.0488},{"date":"2021-02-05","close":17998.4492},{"date":"2021-02-08","close":17934.4648},{"date":"2021-02-09","close":17833.918},{"date":"2021-02-10","close":17920.75},{"date":"2021-02-15","close":18222.3984},{"date":"2021-02-16","close":18213.2598},{"date":"2021-02-17","close":18007.5898},{"date":"2021-02-18","close":17811.0586},{"date":"2021-02-19","close":17843.0508},{"date":"2021-02-22","close":17696.7969},{"date":"2021-02-23","close":17628.2402},{"date":"2021-02-24","close":17340.3027},{"date":"2021-02-25","close":17939.0293},{"date":"2021-02-26","close":17372.2969},{"date":"2021-03-02","close":17609.9609},{"date":"2021-03-03","close":17747.0742},{"date":"2021-03-04","close":17596.25},{"date":"2021-03-05","close":17509.4102},{"date":"2021-03-08","close":17344.873},{"date":"2021-03-09","close":17212.3301},{"date":"2021-03-10","close":17143.7734},{"date":"2021-03-11","close":17463.7031},{"date":"2021-03-12","close":17678.5156},{"date":"2021-03-15","close":17559.6836},{"date":"2021-03-16","close":17701.3672},{"date":"2021-03-17","close":17596.25},{"date":"2021-03-18","close":17687.6562},{"date":"2021-03-19","close":17523.123},{"date":"2021-03-22","close":17568.8281},{"date":"2021-03-23","close":17344.873},{"date":"2021-03-24","close":17349.4473},{"date":"2021-03-25","close":17399.7207},{"date":"2021-03-26","close":17481.9902},{"date":"2021-03-29","close":17527.6973},{"date":"2021-03-30","close":17742.5078},{"date":"2021-03-31","close":17696.7969},{"date":"2021-04-01","close":17838.4824},{"date":"2021-04-02","close":18016.7285},{"date":"2021-04-05","close":18044.1543},{"date":"2021-04-06","close":18025.873},{"date":"2021-04-07","close":18071.5801},{"date":"2021-04-08","close":18080.7129},{"date":"2021-04-09","close":18048.7246},{"date":"2021-04-12","close":18016.7285},{"date":"2021-04-13","close":18217.8301},{"date":"2021-04-14","close":18300.0977},{"date":"2021-04-15","close":18405.2227},{"date":"2021-04-16","close":18368.6562},{"date":"2021-04-19","close":18354.9414},{"date":"2021-04-20","close":18450.9258},{"date":"2021-04-21","close":18181.2617},{"date":"2021-04-22","close":18190.4102},{"date":"2021-04-23","close":18204.125},{"date":"2021-04-26","close":18382.3711},{"date":"2021-04-27","close":18309.2402},{"date":"2021-04-28","close":18089.8594},{"date":"2021-04-29","close":18039.0039},{"date":"2021-04-30","close":17937.2988},{"date":"2021-05-03","close":17798.6094},{"date":"2021-05-04","close":17780.1152},{"date":"2021-05-06","close":17941.9238},{"date":"2021-05-07","close":18159.2031},{"date":"2021-05-10","close":18376.4883},{"date":"2021-05-11","close":18099.1016},{"date":"2021-05-12","close":17840.2148},{"date":"2021-05-13","close":17530.4746},{"date":"2021-05-14","close":17701.5273},{"date":"2021-05-17","close":17646.0488},{"date":"2021-05-18","close":17863.3301},{"date":"2021-05-20","close":17766.248},{"date":"2021-05-21","close":17858.709},{"date":"2021-05-24","close":17761.6211},{"date":"2021-05-25","close":17932.6777},{"date":"2021-05-26","close":17840.2148},{"date":"2021-05-27","close":17877.2012},{"date":"2021-05-28","close":17960.4141},{"date":"2021-05-31","close":18020.5117},{"date":"2021-06-01","close":18112.9727},{"date":"2021-06-02","close":18131.4648},{"date":"2021-06-03","close":18339.5},{"date":"2021-06-04","close":18191.5625},{"date":"2021-06-07","close":18242.416},{"date":"2021-06-08","close":18260.9121},{"date":"2021-06-09","close":18066.7422},{"date":"2021-06-10","close":18154.5801},{"date":"2021-06-11","close":18214.6816},{"date":"2021-06-14","close":18242.416},{"date":"2021-06-15","close":18260.9121},{"date":"2021-06-16","close":18371.8633},{"date":"2021-06-17","close":18316.3848},{"date":"2021-06-18","close":18381.1094},{"date":"2021-06-21","close":18260.9121},{"date":"2021-06-22","close":18348.7441},{"date":"2021-06-23","close":18427.3398},{"date":"2021-06-24","close":18505.9316},{"date":"2021-06-25","close":18598.3887},{"date":"2021-06-28","close":18552.1621},{"date":"2021-06-29","close":18487.4395},{"date":"2021-06-30","close":18603.0098},{"date":"2021-07-01","close":18519.8008},{"date":"2021-07-02","close":18464.3242},{"date":"2021-07-05","close":18570.6523},{"date":"2021-07-06","close":18589.1426},{"date":"2021-07-07","close":18570.6523},{"date":"2021-07-08","close":18357.9902},{"date":"2021-07-09","close":18196.1836},{"date":"2021-07-12","close":18279.4004},{"date":"2021-07-13","close":18427.3398},{"date":"2021-07-14","close":18353.3691},{"date":"2021-07-15","close":18510.5527},{"date":"2021-07-16","close":18422.7148},{"date":"2021-07-19","close":18307.1406},{"date":"2021-07-20","close":18182.3184},{"date":"2021-07-21","close":18140.7148},{"date":"2021-07-22","close":18325.6328},{"date":"2021-07-23","close":18316.3848},{"date":"2021-07-26","close":18219.2988},{"date":"2021-07-27","close":18228.5469},{"date":"2021-07-28","close":18228.5469},{"date":"2021-07-29","close":18279.4004},{"date":"2021-07-30","close":18043.6289},{"date":"2021-08-02","close":18154.5801},{"date":"2021-08-03","close":18270.1562},{"date":"2021-08-04","close":18542.916},{"date":"2021-08-05","close":18464.3242},{"date":"2021-08-06","close":18431.9668},{"date":"2021-08-09","close":18371.8633},{"date":"2021-08-10","close":18242.416},{"date":"2021-08-11","close":18126.8438},{"date":"2021-08-12","close":18029.7578},{"date":"2021-08-13","close":17770.8711},{"date":"2021-08-17","close":17544.3418},{"date":"2021-08-18","close":17576.7031},{"date":"2021-08-19","close":17248.4707},{"date":"2021-08-20","close":17095.9141},{"date":"2021-08-23","close":17294.7012},{"date":"2021-08-24","close":17618.3086},{"date":"2021-08-25","close":17687.6543},{"date":"2021-08-26","close":17544.3418},{"date":"2021-08-27","close":17498.1133},{"date":"2021-08-30","close":17613.6875},{"date":"2021-08-31","close":17881.8262},{"date":"2021-09-01","close":17955.7871},{"date":"2021-09-02","close":17798.6094},{"date":"2021-09-03","close":17881.8262},{"date":"2021-09-06","close":17941.9238},{"date":"2021-09-07","close":17872.5742},{"date":"2021-09-08","close":17710.7695},{"date":"2021-09-09","close":17451.8828},{"date":"2021-09-10","close":17414.8984},{"date":"2021-09-13","close":17470.373},{"date":"2021-09-14","close":17646.0488},{"date":"2021-09-15","close":17701.5273},{"date":"2021-09-16","close":17567.457},{"date":"2021-09-17","close":17562.8301},{"date":"2021-09-23","close":17567.457},{"date":"2021-09-24","close":17511.9824},{"date":"2021-09-27","close":17599.8203},{"date":"2021-09-28","close":17382.5352},{"date":"2021-09-29","close":17058.9219},{"date":"2021-09-30","close":17220.7324},{"date":"2021-10-01","close":16924.8574},{"date":"2021-10-05","close":16582.7578},{"date":"2021-10-06","close":16393.2129},{"date":"2021-10-07","close":16601.25},{"date":"2021-10-08","close":16559.6387},{"date":"2021-10-12","close":16328.4932},{"date":"2021-10-13","close":16453.3145},{"date":"2021-10-14","close":16633.6094},{"date":"2021-10-15","close":16874.0039},{"date":"2021-10-18","close":16841.6465},{"date":"2021-10-19","close":16971.0918},{"date":"2021-10-20","close":16929.4805},{"date":"2021-10-21","close":16878.6309},{"date":"2021-10-22","close":16869.3848},{"date":"2021-10-25","close":16952.5996},{"date":"2021-10-26","close":17137.5176},{"date":"2021-10-27","close":16943.3535},{"date":"2021-10-28","close":16901.6797},{"date":"2021-10-29","close":16656.252},{"date":"2021-11-01","close":16767.3867},{"date":"2021-11-02","close":16920.1992},{"date":"2021-11-03","close":16762.7539},{"date":"2021-11-04","close":16832.2168},{"date":"2021-11-05","close":16716.4492},{"date":"2021-11-08","close":16734.9746},{"date":"2021-11-09","close":16813.6934},{"date":"2021-11-10","close":16623.8398},{"date":"2021-11-11","close":16549.75},{"date":"2021-11-12","close":16785.9102},{"date":"2021-11-15","close":16975.7598},{"date":"2021-11-16","close":16947.9805},{"date":"2021-11-17","close":16804.4355},{"date":"2021-11-18","close":16739.6055},{"date":"2021-11-19","close":16822.9531},{"date":"2021-11-22","close":17174.8789},{"date":"2021-11-23","close":17073.0098},{"date":"2021-11-24","close":16952.6133},{"date":"2021-11-25","close":16915.5625},{"date":"2021-11-26","close":16591.4238},{"date":"2021-11-29","close":16475.666},{"date":"2021-11-30","close":16100.5781},{"date":"2021-12-01","close":16290.4375},{"date":"2021-12-02","close":16688.668},{"date":"2021-12-03","close":16897.0449},{"date":"2021-12-06","close":16887.7812},{"date":"2021-12-07","close":17040.5957},{"date":"2021-12-08","close":17110.0508},{"date":"2021-12-09","close":17170.25},{"date":"2021-12-10","close":17123.9473},{"date":"2021-12-13","close":17054.4863},{"date":"2021-12-14","close":17031.334},{"date":"2021-12-15","close":16947.9805},{"date":"2021-12-16","close":17068.373},{"date":"2021-12-17","close":17054.4863},{"date":"2021-12-20","close":16864.6289},{"date":"2021-12-21","close":16961.873},{"date":"2021-12-22","close":17031.334},{"date":"2021-12-23","close":17114.6836},{"date":"2021-12-24","close":17230.4453},{"date":"2021-12-27","close":17160.9883},{"date":"2021-12-28","close":17239.7051},{"date":"2021-12-29","close":17295.2773},{"date":"2021-12-30","close":17221.1875},{"date":"2022-01-03","close":17260.0},{"date":"2022-01-04","close":17235.0781},{"date":"2022-01-05","close":16975.7598},{"date":"2022-01-06","close":16739.6055},{"date":"2022-01-07","close":16887.7812},{"date":"2022-01-10","close":16809.0645},{"date":"2022-01-11","close":16790.541},{"date":"2022-01-12","close":17059.1133},{"date":"2022-01-13","close":17012.8105},{"date":"2022-01-14","close":16748.8633},{"date":"2022-01-17","close":16554.3828},{"date":"2022-01-18","close":16503.4434},{"date":"2022-01-19","close":16341.377},{"date":"2022-01-20","close":16475.666},{"date":"2022-01-21","close":16216.3447},{"date":"2022-01-24","close":16058.9062},{"date":"2022-01-25","close":15720.875},{"date":"2022-01-26","close":15642.1533},{"date":"2022-01-27","close":15142.0498},{"date":"2022-01-28","close":15433.7764},{"date":"2022-02-03","close":15790.3301},{"date":"2022-02-04","close":15869.0547},{"date":"2022-02-07","close":15753.2881},{"date":"2022-02-08","close":15679.1973},{"date":"2022-02-09","close":15929.25},{"date":"2022-02-10","close":16091.3184},{"date":"2022-02-11","close":15929.25},{"date":"2022-02-14","close":15625.0},{"date":"2022-02-15","close":15526.3896},{"date":"2022-02-16","close":15836.6367},{"date":"2022-02-17","close":15901.4678},{"date":"2022-02-18","close":15878.3115},{"date":"2022-02-21","close":15748.6543},{"date":"2022-02-22","close":15637.5234},{"date":"2022-02-23","close":15693.0908},{"date":"2022-02-24","close":15368.9463},{"date":"2022-02-25","close":15549.5391},{"date":"2022-02-28","close":15688.46},{"date":"2022-03-02","close":15665.3086},{"date":"2022-03-03","close":15799.5947},{"date":"2022-03-04","close":15693.0908},{"date":"2022-03-07","close":15336.5332},{"date":"2022-03-08","close":15197.6152},{"date":"2022-03-10","close":15470.8232},{"date":"2022-03-11","close":15327.2715},{"date":"2022-03-14","close":15355.0557},{"date":"2022-03-15","close":15253.1816},{"date":"2022-03-16","close":15387.4688},{"date":"2022-03-17","close":15683.8271},{"date":"2022-03-18","close":15794.9619},{"date":"2022-03-21","close":15628.2598},{"date":"2022-03-22","close":15683.8271},{"date":"2022-03-23","close":15827.375},{"date":"2022-03-24","close":15781.0703},{"date":"2022-03-25","close":15748.6543},{"date":"2022-03-28","close":15683.8271},{"date":"2022-03-29","close":15757.916},{"date":"2022-03-30","close":15836.6367},{"date":"2022-03-31","close":15892.2012},{"date":"2022-04-01","close":15753.2881},{"date":"2022-04-04","close":15827.375},{"date":"2022-04-05","close":15878.3115},{"date":"2022-04-06","close":15688.46},{"date":"2022-04-07","close":15498.6025},{"date":"2022-04-08","close":15480.083},{"date":"2022-04-11","close":15438.4062},{"date":"2022-04-12","close":15331.9023},{"date":"2022-04-13","close":15572.6943},{"date":"2022-04-14","close":15498.6025},{"date":"2022-04-15","close":15355.0557},{"date":"2022-04-18","close":15355.0557},{"date":"2022-04-19","close":15568.0635},{"date":"2022-04-20","close":15484.7139},{"date":"2022-04-21","close":15632.8916},{"date":"2022-04-22","close":15429.1465},{"date":"2022-04-25","close":15188.3555},{"date":"2022-04-26","close":15211.5088},{"date":"2022-04-27","close":14998.499},{"date":"2022-04-28","close":15139.0684},{"date":"2022-04-29","close":15378.0312},{"date":"2022-05-02","close":15384.0},{"date":"2022-05-03","close":15378.0312},{"date":"2022-05-04","close":15312.4336},{"date":"2022-05-06","close":15171.8672},{"date":"2022-05-09","close":14930.0},{"date":"2022-05-10","close":14886.0469},{"date":"2022-05-11","close":14918.8457},{"date":"2022-05-12","close":14656.4531},{"date":"2022-05-13","close":14946.96},{"date":"2022-05-16","close":14942.2725},{"date":"2022-05-17","close":15073.4697},{"date":"2022-05-18","close":15148.4395},{"date":"2022-05-19","close":14871.9902},{"date":"2022-05-20","close":15110.9521},{"date":"2022-05-23","close":15242.1494},{"date":"2022-05-24","close":14956.3301},{"date":"2022-05-25","close":15050.042},{"date":"2022-05-26","close":14890.7314},{"date":"2022-05-27","close":15185.9229},{"date":"2022-05-30","close":15321.8057},{"date":"2022-05-31","close":15373.3477},{"date":"2022-06-02","close":15209.3506},{"date":"2022-06-03","close":15256.2051},{"date":"2022-06-07","close":15012.5576},{"date":"2022-06-08","close":15045.3564},{"date":"2022-06-09","close":14942.2725},{"date":"2022-06-10","close":14853.2471},{"date":"2022-06-13","close":14342.5225},{"date":"2022-06-14","close":14272.2373},{"date":"2022-06-15","close":13986.417},{"date":"2022-06-16","close":14042.6445},{"date":"2022-06-17","close":13808.3662},{"date":"2022-06-20","close":13592.8311},{"date":"2022-06-21","close":13738.083},{"date":"2022-06-22","close":13386.6641},{"date":"2022-06-23","close":13241.4131},{"date":"2022-06-24","close":13541.29},{"date":"2022-06-27","close":13733.3984},{"date":"2022-06-28","close":13798.9951},{"date":"2022-06-29","close":13602.2012},{"date":"2022-06-30","close":13499.1191},{"date":"2022-07-01","close":13114.9014},{"date":"2022-07-04","close":13222.6709},{"date":"2022-07-05","close":13461.6338},{"date":"2022-07-06","close":13199.2432},{"date":"2022-07-07","close":13405.4072},{"date":"2022-07-08","close":13578.7744},{"date":"2022-07-11","close":13456.9492},{"date":"2022-07-12","close":13246.0986},{"date":"2022-07-13","close":13358.5508},{"date":"2022-07-14","close":13353.8643},{"date":"2022-07-15","close":13353.8643},{"date":"2022-07-18","close":13709.9688},{"date":"2022-07-19","close":13709.9688},{"date":"2022-07-20","close":13864.5928},{"date":"2022-07-21","close":13953.6201},{"date":"2022-07-22","close":13864.5928},{"date":"2022-07-25","close":13892.707},{"date":"2022-07-26","close":13855.2236},{"date":"2022-07-27","close":13841.166},{"date":"2022-07-28","close":14033.2725},{"date":"2022-07-29","close":14150.4121},{"date":"2022-08-01","close":14084.8154},{"date":"2022-08-02","close":13972.3623},{"date":"2022-08-03","close":14070.7588},{"date":"2022-08-04","close":14220.6982},{"date":"2022-08-05","close":14300.3516},{"date":"2022-08-08","close":14234.751},{"date":"2022-08-09","close":14319.0938},{"date":"2022-08-10","close":14150.4121},{"date":"2022-08-11","close":14356.5781},{"date":"2022-08-12","close":14370.6348},{"date":"2022-08-16","close":14440.9189},{"date":"2022-08-17","close":14351.8926},{"date":"2022-08-18","close":14351.8926},{"date":"2022-08-19","close":14244.124},{"date":"2022-08-22","close":14066.0742},{"date":"2022-08-23","close":13873.9639},{"date":"2022-08-24","close":13892.707},{"date":"2022-08-25","close":14084.8154},{"date":"2022-08-26","close":14192.5811},{"date":"2022-08-29","close":13756.8232},{"date":"2022-08-30","close":13873.9639},{"date":"2022-08-31","close":14023.9023},{"date":"2022-09-01","close":13719.3408},{"date":"2022-09-02","close":13639.6855},{"date":"2022-09-05","close":13583.46},{"date":"2022-09-06","close":13592.8311},{"date":"2022-09-07","close":13396.0352},{"date":"2022-09-08","close":13466.3193},{"date":"2022-09-13","close":13864.5928},{"date":"2022-09-14","close":13513.1748},{"date":"2022-09-15","close":13513.1748},{"date":"2022-09-16","close":13377.2949},{"date":"2022-09-19","close":13311.6963},{"date":"2022-09-20","close":13325.7559},{"date":"2022-09-21","close":13236.7275},{"date":"2022-09-22","close":13091.4736},{"date":"2022-09-23","close":12904.0508},{"date":"2022-09-26","close":12562.0068},{"date":"2022-09-27","close":12468.2939},{"date":"2022-09-28","close":12248.0723},{"date":"2022-09-29","close":12276.1865},{"date":"2022-09-30","close":12290.2412},{"date":"2022-10-04","close":12524.5205},{"date":"2022-10-05","close":12552.6348},{"date":"2022-10-06","close":12655.7168},{"date":"2022-10-07","close":12618.2324},{"date":"2022-10-11","close":12252.7578},{"date":"2022-10-12","close":12426.124},{"date":"2022-10-13","close":12262.1309},{"date":"2022-10-14","close":12547.9482},{"date":"2022-10-17","close":12552.6348},{"date":"2022-10-18","close":12613.5459},{"date":"2022-10-19","close":12674.46},{"date":"2022-10-20","close":12491.7197},{"date":"2022-10-21","close":12519.8359},{"date":"2022-10-24","close":12744.7422},{"date":"2022-10-25","close":12665.0889},{"date":"2022-10-26","close":12716.6299},{"date":"2022-10-27","close":12937.3389},{"date":"2022-10-28","close":12819.9395},{"date":"2022-10-31","close":12993.6885},{"date":"2022-11-01","close":13082.9121},{"date":"2022-11-02","close":13153.3535},{"date":"2022-11-03","close":13087.6094},{"date":"2022-11-04","close":13106.3926},{"date":"2022-11-07","close":13200.3115},{"date":"2022-11-08","close":13496.1553},{"date":"2022-11-09","close":13599.4678},{"date":"2022-11-10","close":13458.5898},{"date":"2022-11-11","close":13989.2324},{"date":"2022-11-14","close":13979.8408},{"date":"2022-11-15","close":13923.4883},{"date":"2022-11-16","close":13904.7031},{"date":"2022-11-17","close":13754.4326},{"date":"2022-11-18","close":13712.1699},{"date":"2022-11-21","close":13632.3389},{"date":"2022-11-22","close":13505.5479},{"date":"2022-11-23","close":13618.251},{"date":"2022-11-24","close":13740.3447},{"date":"2022-11-25","close":13712.1699},{"date":"2022-11-28","close":13505.5479},{"date":"2022-11-29","close":13571.292},{"date":"2022-11-30","close":13862.4395},{"date":"2022-12-01","close":13951.6621},{"date":"2022-12-02","close":13702.7783},{"date":"2022-12-05","close":13627.6436},{"date":"2022-12-06","close":13449.1973},{"date":"2022-12-07","close":13369.3652},{"date":"2022-12-08","close":13280.1426},{"date":"2022-12-09","close":13491.4609},{"date":"2022-12-12","close":13458.5898},{"date":"2022-12-13","close":13425.7158},{"date":"2022-12-14","close":13575.9883},{"date":"2022-12-15","close":13388.1494},{"date":"2022-12-16","close":13214.3984},{"date":"2022-12-19","close":13308.3203},{"date":"2022-12-20","close":13162.7441},{"date":"2022-12-21","close":13186.2246},{"date":"2022-12-22","close":13341.1904},{"date":"2022-12-23","close":13153.3535},{"date":"2022-12-26","close":13153.3535},{"date":"2022-12-27","close":13242.5762},{"date":"2022-12-28","close":13106.3926},{"date":"2022-12-29","close":12913.8613},{"date":"2023-01-02","close":12951.4248},{"date":"2023-01-03","close":12815.2441},{"date":"2023-01-04","close":13035.9531},{"date":"2023-01-05","close":13158.0488},{"date":"2023-01-06","close":13261.3604},{"date":"2023-01-09","close":13590.0762},{"date":"2023-01-10","close":13632.3389},{"date":"2023-01-11","close":13655.8193},{"date":"2023-01-12","close":13660.5176},{"date":"2023-01-13","close":13777.9131},{"date":"2023-01-16","close":13942.2725},{"date":"2023-01-17","close":13815.4805},{"date":"2023-01-18","close":13862.4395},{"date":"2023-01-19","close":13735.6494},{"date":"2023-01-20","close":13848.3525},{"date":"2023-01-25","close":14116.0234},{"date":"2023-01-26","close":14219.333},{"date":"2023-01-27","close":14411.8662},{"date":"2023-01-30","close":14195.8535},{"date":"2023-01-31","close":13993.9268},{"date":"2023-02-01","close":14101.9355},{"date":"2023-02-02","close":14308.5566},{"date":"2023-02-03","close":14360.2119},{"date":"2023-02-06","close":14092.543},{"date":"2023-02-07","close":14087.8457},{"date":"2023-02-08","close":14355.5156},{"date":"2023-02-09","close":14346.1221},{"date":"2023-02-10","close":14308.5566},{"date":"2023-02-13","close":14242.8125},{"date":"2023-02-14","close":14383.6904},{"date":"2023-02-15","close":14087.8457},{"date":"2023-02-16","close":14303.8594},{"date":"2023-02-17","close":14200.5488},{"date":"2023-02-20","close":14308.5566},{"date":"2023-02-21","close":14294.4688},{"date":"2023-02-22","close":14050.2773},{"date":"2023-02-23","close":14162.9795},{"date":"2023-02-24","close":14101.9355},{"date":"2023-02-27","close":13970.4463},{"date":"2023-02-28","close":14073.7588},{"date":"2023-03-02","close":14083.1504},{"date":"2023-03-03","close":14097.2393},{"date":"2023-03-06","close":14313.251},{"date":"2023-03-07","close":14233.4199},{"date":"2023-03-08","close":14069.0625},{"date":"2023-03-09","close":14040.8857},{"date":"2023-03-10","close":13862.4395},{"date":"2023-03-13","close":13937.5742},{"date":"2023-03-14","close":13655.8193},{"date":"2023-03-15","close":13777.9131},{"date":"2023-03-16","close":13740.3447},{"date":"2023-03-17","close":13914.0957},{"date":"2023-03-20","close":13838.959},{"date":"2023-03-21","close":13867.1357},{"date":"2023-03-22","close":13993.9268},{"date":"2023-03-23","close":14054.9746},{"date":"2023-03-24","close":14030.0},{"date":"2023-03-27","close":14017.4062},{"date":"2023-03-28","close":14040.8857},{"date":"2023-03-29","close":14111.3262},{"date":"2023-03-30","close":14303.8594},{"date":"2023-03-31","close":14425.9561},{"date":"2023-04-03","close":14407.1719},{"date":"2023-04-04","close":14491.6982},{"date":"2023-04-05","close":14580.9209},{"date":"2023-04-06","close":14364.9062},{"date":"2023-04-07","close":14613.792},{"date":"2023-04-10","close":14778.1514},{"date":"2023-04-11","close":14965.9873},{"date":"2023-04-12","close":14942.5088},{"date":"2023-04-13","close":14886.1572},{"date":"2023-04-14","close":15102.1709},{"date":"2023-04-17","close":15050.5156},{"date":"2023-04-18","close":15050.5156},{"date":"2023-04-19","close":15106.8662},{"date":"2023-04-20","close":15017.6426},{"date":"2023-04-21","close":14895.5508},{"date":"2023-04-24","close":14764.0625},{"date":"2023-04-25","close":14599.7031},{"date":"2023-04-26","close":14566.832},{"date":"2023-04-27","close":14624.0693},{"date":"2023-04-28","close":14662.2285},{"date":"2023-05-02","close":14776.7012},{"date":"2023-05-03","close":14681.3066},{"date":"2023-05-04","close":14681.3066},{"date":"2023-05-08","close":14771.9326},{"date":"2023-05-09","close":14714.6934},{"date":"2023-05-10","close":14638.3809},{"date":"2023-05-11","close":14600.2227},{"date":"2023-05-12","close":14514.3643},{"date":"2023-05-15","close":14433.2803},{"date":"2023-05-16","close":14562.0645},{"date":"2023-05-17","close":14614.5303},{"date":"2023-05-18","close":14731.0},{"date":"2023-05-19","close":14962.7227},{"date":"2023-05-22","close":15086.7383},{"date":"2023-05-23","close":15134.4336},{"date":"2023-05-24","close":15051.0},{"date":"2023-05-25","close":15062.8887},{"date":"2023-05-26","close":15067.6562},{"date":"2023-05-30","close":15253.6777},{"date":"2023-05-31","close":15353.8428},{"date":"2023-06-01","close":15196.4395},{"date":"2023-06-02","close":15329.9932},{"date":"2023-06-05","close":15382.4609},{"date":"2023-06-07","close":15520.7852},{"date":"2023-06-08","close":15325.2256},{"date":"2023-06-09","close":15549.4033},{"date":"2023-06-12","close":15511.2432},{"date":"2023-06-13","close":15597.0986},{"date":"2023-06-14","close":15530.3242},{"date":"2023-06-15","close":15415.8496},{"date":"2023-06-16","close":15496.9346},{"date":"2023-06-19","close":15458.7773},{"date":"2023-06-20","close":15415.8496},{"date":"2023-06-21","close":15296.6035},{"date":"2023-06-22","close":15310.915},{"date":"2023-06-23","close":15229.8291},{"date":"2023-06-26","close":15329.9932},{"date":"2023-06-27","close":15263.2168},{"date":"2023-06-28","close":15215.5205},{"date":"2023-06-29","close":15182.1318},{"date":"2023-06-30","close":15282.2959},{"date":"2023-07-03","close":15456.0},{"date":"2023-07-04","close":15456.0},{"date":"2023-07-05","close":15347.0},{"date":"2023-07-06","close":15174.0},{"date":"2023-07-07","close":15015.1895},{"date":"2023-07-10","close":15081.9668},{"date":"2023-07-11","close":15184.0},{"date":"2023-07-12","close":15255.0},{"date":"2023-07-13","close":15412.0},{"date":"2023-07-14","close":15673.416},{"date":"2023-07-17","close":15692.4941},{"date":"2023-07-18","close":15550.0},{"date":"2023-07-19","close":15682.9561},{"date":"2023-07-20","close":15620.9512},{"date":"2023-07-21","close":15597.0986},{"date":"2023-07-24","close":15644.7969},{"date":"2023-07-25","close":15815.0},{"date":"2023-07-26","close":15702.0352},{"date":"2023-07-27","close":15609.0},{"date":"2023-07-28","close":15640.0283},{"date":"2023-07-31","close":15765.0},{"date":"2023-08-01","close":16039.0},{"date":"2023-08-02","close":15685.0},{"date":"2023-08-03","close":15558.9404},{"date":"2023-08-04","close":15587.5615},{"date":"2023-08-07","close":15501.7041},{"date":"2023-08-08","close":15325.2256},{"date":"2023-08-09","close":15568.4824},{"date":"2023-08-10","close":15501.7041},{"date":"2023-08-11","close":15463.5459},{"date":"2023-08-14","close":15301.377},{"date":"2023-08-16","close":15062.8887},{"date":"2023-08-17","close":15039.0391},{"date":"2023-08-18","close":14910.2559},{"date":"2023-08-21","close":15000.8809},{"date":"2023-08-22","close":15101.0459},{"date":"2023-08-23","close":14991.3418},{"date":"2023-08-24","close":15186.9033},{"date":"2023-08-25","close":15019.959},{"date":"2023-08-28","close":15163.0518},{"date":"2023-08-29","close":15220.29},{"date":"2023-08-30","close":15296.6035},{"date":"2023-08-31","close":15272.7559},{"date":"2023-09-01","close":15368.1523},{"date":"2023-09-04","close":15382.4609},{"date":"2023-09-05","close":15396.7705},{"date":"2023-09-06","close":15396.7705},{"date":"2023-09-07","close":15239.3682},{"date":"2023-09-08","close":15196.4395},{"date":"2023-09-11","close":15349.0742},{"date":"2023-09-12","close":15225.0605},{"date":"2023-09-13","close":15225.0605},{"date":"2023-09-14","close":15358.6123},{"date":"2023-09-15","close":15587.5615},{"date":"2023-09-18","close":15477.8584},{"date":"2023-09-19","close":15320.4541},{"date":"2023-09-20","close":15406.3096},{"date":"2023-09-21","close":15101.0459},{"date":"2023-09-22","close":14991.3418},{"date":"2023-09-25","close":14991.3418},{"date":"2023-09-26","close":14795.7812},{"date":"2023-09-27","close":14776.7012},{"date":"2023-10-04","close":14490.5166},{"date":"2023-10-05","close":14457.1279},{"date":"2023-10-06","close":14461.8994},{"date":"2023-10-10","close":14585.9111},{"date":"2023-10-11","close":14657.459},{"date":"2023-10-12","close":14867.3281},{"date":"2023-10-13","close":14771.9326},{"date":"2023-10-16","close":14643.1494},{"date":"2023-10-17","close":14829.1689},{"date":"2023-10-18","close":14833.9404},{"date":"2023-10-19","close":14576.3711},{"date":"2023-10-20","close":14352.1943},{"date":"2023-10-23","close":14247.2607},{"date":"2023-10-24","close":14442.8203},{"date":"2023-10-25","close":14352.1943},{"date":"2023-10-26","close":13932.4551},{"date":"2023-10-27","close":14032.6211},{"date":"2023-10-30","close":14003.9346},{"date":"2023-10-31","close":13807.9062},{"date":"2023-11-01","close":13922.6553},{"date":"2023-11-02","close":14209.5215},{"date":"2023-11-03","close":14338.6133},{"date":"2023-11-06","close":14936.2549},{"date":"2023-11-07","close":14821.5088},{"date":"2023-11-08","close":14764.1338},{"date":"2023-11-09","close":14658.9482},{"date":"2023-11-10","close":14673.293},{"date":"2023-11-13","close":14620.6992},{"date":"2023-11-14","close":14792.8203},{"date":"2023-11-15","close":14988.8467},{"date":"2023-11-16","close":15046.2217},{"date":"2023-11-17","close":14926.6914},{"date":"2023-11-20","close":15151.4043},{"date":"2023-11-21","close":15227.9033},{"date":"2023-11-22","close":15146.624},{"date":"2023-11-23","close":15223.124},{"date":"2023-11-24","close":15156.1855},{"date":"2023-11-27","close":15022.3164},{"date":"2023-11-28","close":15237.4648},{"date":"2023-11-29","close":15199.2158},{"date":"2023-11-30","close":15285.2773},{"date":"2023-12-01","close":15151.4043},{"date":"2023-12-04","close":15237.4648},{"date":"2023-12-05","close":15113.1553},{"date":"2023-12-06","close":15223.124},{"date":"2023-12-07","close":15012.751},{"date":"2023-12-08","close":15247.0273},{"date":"2023-12-11","close":15299.6201},{"date":"2023-12-12","close":15395.2422},{"date":"2023-12-13","close":15447.835},{"date":"2023-12-14","close":15567.3643},{"date":"2023-12-15","close":15586.4893},{"date":"2023-12-18","close":15586.4893},{"date":"2023-12-19","close":15596.0488},{"date":"2023-12-20","close":15921.168},{"date":"2023-12-21","close":15758.6094},{"date":"2023-12-22","close":15854.2344},{"date":"2023-12-26","close":15806.4229},{"date":"2023-12-27","close":16045.4756},{"date":"2023-12-28","close":16045.4756},{"date":"2024-01-02","close":16423.1875},{"date":"2024-01-03","close":16045.4756},{"date":"2024-01-04","close":15882.9189},{"date":"2024-01-05","close":15820.7646},{"date":"2024-01-08","close":15835.1064},{"date":"2024-01-09","close":15768.1699},{"date":"2024-01-10","close":15619.9561},{"date":"2024-01-11","close":15643.8613},{"date":"2024-01-12","close":15462.1787},{"date":"2024-01-15","close":15481.3027},{"date":"2024-01-16","close":15299.6201},{"date":"2024-01-17","close":14936.2549},{"date":"2024-01-18","close":15004.0},{"date":"2024-01-19","close":15170.5303},{"date":"2024-01-22","close":15208.7793},{"date":"2024-01-23","close":15218.3418},{"date":"2024-01-24","close":15180.0928},{"date":"2024-01-25","close":15151.4043},{"date":"2024-01-26","close":15299.6201},{"date":"2024-01-29","close":15447.835},{"date":"2024-01-30","close":15366.5557},{"date":"2024-01-31","close":15294.8398},{"date":"2024-02-01","close":15519.5537},{"date":"2024-02-02","close":15954.6357},{"date":"2024-02-05","close":15839.8896},{"date":"2024-02-06","close":15725.1406},{"date":"2024-02-07","close":15921.168},{"date":"2024-02-08","close":16007.2275},{"date":"2024-02-13","close":16208.0352},{"date":"2024-02-14","close":16055.0371},{"date":"2024-02-15","close":16040.6953},{"date":"2024-02-16","close":16121.9736},{"date":"2024-02-19","close":16389.7188},{"date":"2024-02-20","close":16222.3789},{"date":"2024-02-21","close":16222.3789},{"date":"2024-02-22","close":16222.3789},{"date":"2024-02-23","close":16351.4727},{"date":"2024-02-26","close":16251.0654},{"date":"2024-02-27","close":16174.5684},{"date":"2024-02-28","close":16356.25},{"date":"2024-02-29","close":16184.1299},{"date":"2024-03-04","close":16576.1816},{"date":"2024-03-05","close":16432.748},{"date":"2024-03-06","close":16351.4727},{"date":"2024-03-07","close":16361.0322},{"date":"2024-03-08","close":16576.1816},{"date":"2024-03-11","close":16499.6855},{"date":"2024-03-12","close":16475.7812},{"date":"2024-03-13","close":16729.1758},{"date":"2024-03-14","close":16796.1133},{"date":"2024-03-15","close":16614.4316},{"date":"2024-03-18","close":16614.4316},{"date":"2024-03-19","close":16423.1875},{"date":"2024-03-20","close":16686.1484},{"date":"2024-03-21","close":17226.418},{"date":"2024-03-22","close":17183.3867},{"date":"2024-03-25","close":17159.4805},{"date":"2024-03-26","close":17322.0391},{"date":"2024-03-27","close":17240.7617},{"date":"2024-03-28","close":17283.791},{"date":"2024-03-29","close":17307.6953},{"date":"2024-04-01","close":17393.7539},{"date":"2024-04-02","close":17365.0664},{"date":"2024-04-03","close":17121.2324},{"date":"2024-04-04","close":17255.1035},{"date":"2024-04-05","close":17145.1387},{"date":"2024-04-08","close":17140.3574},{"date":"2024-04-09","close":17078.2012},{"date":"2024-04-11","close":17092.5469},{"date":"2024-04-12","close":16973.0176},{"date":"2024-04-15","close":16791.334},{"date":"2024-04-16","close":16451.873},{"date":"2024-04-17","close":16394.502},{"date":"2024-04-18","close":16537.9297},{"date":"2024-04-19","close":16327.5645},{"date":"2024-04-22","close":16504.4648},{"date":"2024-04-23","close":16475.7812},{"date":"2024-04-24","close":16796.1133},{"date":"2024-04-25","close":16514.0293},{"date":"2024-04-26","close":16700.4922},{"date":"2024-04-29","close":16811.7324},{"date":"2024-04-30","close":16966.5},{"date":"2024-05-02","close":16831.0781},{"date":"2024-05-03","close":16860.0977},{"date":"2024-05-07","close":17155.127},{"date":"2024-05-08","close":17184.1426},{"date":"2024-05-09","close":17053.5547},{"date":"2024-05-10","close":17097.084},{"date":"2024-05-13","close":16961.6641},{"date":"2024-05-14","close":17063.2324},{"date":"2024-05-16","close":17266.3652},{"date":"2024-05-17","close":17034.2109},{"date":"2024-05-20","close":17116.4316},{"date":"2024-05-21","close":17082.5781},{"date":"2024-05-22","close":17077.7402},{"date":"2024-05-23","close":17063.2324},{"date":"2024-05-24","close":16787.5488},{"date":"2024-05-27","close":17082.5781},{"date":"2024-05-28","close":17097.084},{"date":"2024-05-29","close":16797.2227},{"date":"2024-05-30","close":16540.8906},{"date":"2024-05-31","close":16516.7051},{"date":"2024-06-03","close":16816.5684},{"date":"2024-06-04","close":16724.6719},{"date":"2024-06-05","close":16903.625},{"date":"2024-06-07","close":17048.7246},{"date":"2024-06-10","close":16976.1758},{"date":"2024-06-11","close":16976.1758},{"date":"2024-06-12","close":17077.7402},{"date":"2024-06-13","close":17367.9297},{"date":"2024-06-14","close":17290.5488},{"date":"2024-06-17","close":17256.6934},{"date":"2024-06-18","close":17353.4219},{"date":"2024-06-19","close":17532.373},{"date":"2024-06-20","close":17653.2871},{"date":"2024-06-21","close":17546.8828},{"date":"2024-06-24","close":17329.2402},{"date":"2024-06-25","close":17479.1719},{"date":"2024-06-26","close":17532.373},{"date":"2024-06-27","close":17527.5391},{"date":"2024-06-28","close":17614.5977},{"date":"2024-07-01","close":17662.9609},{"date":"2024-07-02","close":17662.9609},{"date":"2024-07-03","close":17682.3008},{"date":"2024-07-04","close":17808.0566},{"date":"2024-07-05","close":18228.832},{"date":"2024-07-08","close":18214.3184},{"date":"2024-07-09","close":18214.3184},{"date":"2024-07-10","close":18233.6699},{"date":"2024-07-11","close":18315.8887},{"date":"2024-07-12","close":18049.877},{"date":"2024-07-15","close":18170.791},{"date":"2024-07-16","close":18185.3008},{"date":"2024-07-17","close":18016.0273},{"date":"2024-07-18","close":17745.1816},{"date":"2024-07-19","close":17614.5977},{"date":"2024-07-22","close":17445.3164},{"date":"2024-07-23","close":17590.4082},{"date":"2024-07-24","close":17513.0273},{"date":"2024-07-25","close":17043.8848},{"date":"2024-07-26","close":17227.6719},{"date":"2024-07-29","close":17401.7852},{"date":"2024-07-30","close":17319.2676},{"date":"2024-07-31","close":17440.6211},{"date":"2024-08-01","close":17552.2617},{"date":"2024-08-02","close":16785.3223},{"date":"2024-08-05","close":15251.4404},{"date":"2024-08-06","close":15872.7598},{"date":"2024-08-07","close":16144.5859},{"date":"2024-08-08","close":15926.1543},{"date":"2024-08-09","close":16188.2744},{"date":"2024-08-12","close":16392.1465},{"date":"2024-08-13","close":16406.709},{"date":"2024-08-14","close":16659.1152},{"date":"2024-08-16","close":16969.7754},{"date":"2024-08-19","close":16926.0918},{"date":"2024-08-20","close":17008.6074},{"date":"2024-08-21","close":16882.4062},{"date":"2024-08-22","close":16979.4844},{"date":"2024-08-23","close":16979.4844},{"date":"2024-08-26","close":16906.6758},{"date":"2024-08-27","close":16760.0},{"date":"2024-08-28","close":16727.0742},{"date":"2024-08-29","close":16625.1387},{"date":"2024-08-30","close":16639.7012},{"date":"2024-09-02","close":16610.5762},{"date":"2024-09-03","close":16644.5547},{"date":"2024-09-04","close":16091.1943},{"date":"2024-09-05","close":16120.3145},{"date":"2024-09-06","close":15790.2393},{"date":"2024-09-09","close":15484.4375},{"date":"2024-09-10","close":15649.4727},{"date":"2024-09-11","close":15489.291},{"date":"2024-09-12","close":15756.2617},{"date":"2024-09-13","close":15780.5312},{"date":"2024-09-19","close":15848.4902},{"date":"2024-09-20","close":15945.5723},{"date":"2024-09-23","close":15979.5498},{"date":"2024-09-24","close":16139.7344},{"date":"2024-09-25","close":15989.2588},{"date":"2024-09-26","close":16411.5605},{"date":"2024-09-27","close":16503.7871},{"date":"2024-09-30","close":16134.8809},{"date":"2024-10-02","close":15935.8613},{"date":"2024-10-04","close":15892.1777},{"date":"2024-10-07","close":16028.0879},{"date":"2024-10-08","close":16066.9229},{"date":"2024-10-10","close":16086.3389},{"date":"2024-10-11","close":16120.3145},{"date":"2024-10-14","close":16202.834},{"date":"2024-10-15","close":16261.0879},{"date":"2024-10-16","close":16159.1484},{"date":"2024-10-17","close":16066.9229},{"date":"2024-10-18","close":16023.2344},{"date":"2024-10-21","close":16081.4854},{"date":"2024-10-22","close":15863.0518},{"date":"2024-10-23","close":16100.9014},{"date":"2024-10-24","close":15906.7383},{"date":"2024-10-25","close":15911.5918},{"date":"2024-10-28","close":16120.3145},{"date":"2024-10-29","close":16120.3145},{"date":"2024-10-30","close":15993.0},{"date":"2024-10-31","close":15789.2432},{"date":"2024-11-01","close":15711.3467},{"date":"2024-11-04","close":15876.8809},{"date":"2024-11-05","close":15904.0},{"date":"2024-11-06","close":15769.7695},{"date":"2024-11-07","close":15862.2754},{"date":"2024-11-08","close":15798.9834},{"date":"2024-11-11","close":15545.8086},{"date":"2024-11-12","close":15209.8662},{"date":"2024-11-13","close":14859.3193},{"date":"2024-11-14","close":14698.6523},{"date":"2024-11-15","close":14888.5312},{"date":"2024-11-18","close":15141.7061},{"date":"2024-11-19","close":15166.0479},{"date":"2024-11-20","close":15185.5244},{"date":"2024-11-21","close":15248.8164},{"date":"2024-11-22","close":15355.9287},{"date":"2024-11-25","close":15482.5156},{"date":"2024-11-26","close":15458.1719},{"date":"2024-11-27","close":15365.665},{"date":"2024-11-28","close":15287.7656},{"date":"2024-11-29","close":15034.5928},{"date":"2024-12-02","close":15102.7549},{"date":"2024-12-03","close":15273.1602},{"date":"2024-12-04","close":14990.7754},{"date":"2024-12-05","close":14976.1689},{"date":"2024-12-06","close":14981.0371},{"date":"2024-12-09","close":14479.5605},{"date":"2024-12-10","close":14805.7627},{"date":"2024-12-11","close":14932.3486},{"date":"2024-12-12","close":15049.2002},{"date":"2024-12-13","close":15166.0479},{"date":"2024-12-16","close":15195.2607},{"date":"2024-12-17","close":15078.4121},{"date":"2024-12-18","close":15190.3926},{"date":"2024-12-19","close":14908.0068},{"date":"2024-12-20","close":14606.1475},{"date":"2024-12-23","close":14908.0068},{"date":"2024-12-24","close":14883.6631},{"date":"2024-12-26","close":14815.501},{"date":"2024-12-27","close":14703.5195},{"date":"2024-12-30","close":14854.4512},{"date":"2025-01-02","close":14679.1768},{"date":"2025-01-03","close":15083.2812},{"date":"2025-01-06","close":15316.9795},{"date":"2025-01-07","close":15404.6162},{"date":"2025-01-08","close":15404.6162},{"date":"2025-01-09","close":15594.4961},{"date":"2025-01-10","close":15565.2822},{"date":"2025-01-13","close":15297.5049},{"date":"2025-01-14","close":15297.5049},{"date":"2025-01-15","close":15375.4043},{"date":"2025-01-16","close":15575.0215},{"date":"2025-01-17","close":15560.4141},{"date":"2025-01-20","close":15531.2051},{"date":"2025-01-21","close":15540.9404},{"date":"2025-01-22","close":15794.1123},{"date":"2025-01-23","close":15618.8408},{"date":"2025-01-24","close":15637.3916},{"date":"2025-01-31","close":15446.9893},{"date":"2025-02-03","close":15056.4199},{"date":"2025-02-04","close":15344.4648},{"date":"2025-02-05","close":15486.0449},{"date":"2025-02-06","close":15647.1543},{"date":"2025-02-07","close":15573.9248},{"date":"2025-02-10","close":15578.8057},{"date":"2025-02-11","close":15730.1514},{"date":"2025-02-12","close":15695.9756},{"date":"2025-02-13","close":15852.2041},{"date":"2025-02-14","close":16008.4316},{"date":"2025-02-17","close":16062.1348},{"date":"2025-02-18","close":16169.5391},{"date":"2025-02-19","close":16545.4648},{"date":"2025-02-20","close":16384.3535},{"date":"2025-02-21","close":16394.1152},{"date":"2025-02-24","close":16257.418},{"date":"2025-02-25","close":16252.5352},{"date":"2025-02-26","close":16364.8242},{"date":"2025-02-27","close":16233.0078},{"date":"2025-02-28","close":15778.9727},{"date":"2025-03-04","close":15725.2686},{"date":"2025-03-05","close":15837.5576},{"date":"2025-03-06","close":15866.8506},{"date":"2025-03-07","close":15832.6748},{"date":"2025-03-10","close":15866.8506},{"date":"2025-03-11","close":15652.0371},{"date":"2025-03-12","close":15930.3174},{"date":"2025-03-13","close":15837.5576},{"date":"2025-03-14","close":15935.2002},{"date":"2025-03-17","close":16223.2441},{"date":"2025-03-18","close":16350.1768},{"date":"2025-03-19","close":16413.6465},{"date":"2025-03-20","close":16462.4668},{"date":"2025-03-21","close":16433.1758},{"date":"2025-03-24","close":16452.7031},{"date":"2025-03-25","close":16359.9434},{"date":"2025-03-26","close":16452.7031},{"date":"2025-03-27","close":16281.8301},{"date":"2025-03-28","close":15984.0215},{"date":"2025-03-31","close":15525.1025},{"date":"2025-04-01","close":15832.6748},{"date":"2025-04-02","close":15700.8574},{"date":"2025-04-03","close":15525.1025},{"date":"2025-04-04","close":15349.3477},{"date":"2025-04-07","close":14538.917},{"date":"2025-04-08","close":14534.0352},{"date":"2025-04-09","close":14260.6377},{"date":"2025-04-10","close":15110.1221},{"date":"2025-04-11","close":15158.9434},{"date":"2025-04-14","close":15280.998},{"date":"2025-04-15","close":15427.459},{"date":"2025-04-16","close":15168.71},{"date":"2025-04-17","close":15266.3506},{"date":"2025-04-18","close":15407.9316},{"date":"2025-04-21","close":15442.1074},{"date":"2025-04-22","close":15403.0498},{"date":"2025-04-23","close":15681.3311},{"date":"2025-04-24","close":15666.6846},{"date":"2025-04-25","close":15827.792},{"date":"2025-04-28","close":15759.4443},{"date":"2025-04-29","close":15854.124},{"date":"2025-04-30","close":15819.6064},{"date":"2025-05-02","close":15893.5742},{"date":"2025-05-07","close":15977.4072},{"date":"2025-05-08","close":16031.6514},{"date":"2025-05-09","close":16002.0635},{"date":"2025-05-12","close":16140.1416},{"date":"2025-05-13","close":16273.2832},{"date":"2025-05-14","close":16485.3301},{"date":"2025-05-15","close":16347.2559},{"date":"2025-05-16","close":16352.1855},{"date":"2025-05-19","close":16159.8643},{"date":"2025-05-20","close":16209.1787},{"date":"2025-05-21","close":16258.4912},{"date":"2025-05-22","close":16056.3086},{"date":"2025-05-23","close":16135.208},{"date":"2025-05-26","close":16307.8037},{"date":"2025-05-27","close":16357.1182},{"date":"2025-05-28","close":16638.2012},{"date":"2025-05-29","close":16924.2168},{"date":"2025-05-30","close":16736.8262},{"date":"2025-06-02","close":16766.416},{"date":"2025-06-04","close":17195.4375},{"date":"2025-06-05","close":17501.1777},{"date":"2025-06-09","close":17787.1934},{"date":"2025-06-10","close":17895.6816},{"date":"2025-06-11","close":18181.6992},{"date":"2025-06-12","close":18152.1074},{"date":"2025-06-13","close":18028.8262},{"date":"2025-06-16","close":18334.5684},{"date":"2025-06-17","close":18309.9102},{"date":"2025-06-18","close":18497.2988},{"date":"2025-06-19","close":18521.957},{"date":"2025-06-20","close":18862.2168},{"date":"2025-06-23","close":18758.6582},{"date":"2025-06-24","close":19429.3184},{"date":"2025-06-25","close":19424.3848},{"date":"2025-06-26","close":19232.0645},{"date":"2025-06-27","close":19148.2324},{"date":"2025-06-30","close":19236.9961},{"date":"2025-07-01","close":19325.7559},{"date":"2025-07-02","close":19044.6738},{"date":"2025-07-03","close":19527.9414},{"date":"2025-07-04","close":19202.4746},{"date":"2025-07-07","close":19197.5469},{"date":"2025-07-08","close":19498.3535},{"date":"2025-07-09","close":19646.293},{"date":"2025-07-10","close":19818.8887},{"date":"2025-07-11","close":19818.8887},{"date":"2025-07-14","close":20001.3457},{"date":"2025-07-15","close":20139.4199},{"date":"2025-07-16","close":20030.9355},{"date":"2025-07-17","close":20075.3184},{"date":"2025-07-18","close":20021.0703},{"date":"2025-07-21","close":20218.3242},{"date":"2025-07-22","close":19892.8574},{"date":"2025-07-23","close":19981.6211},{"date":"2025-07-24","close":19986.5527},{"date":"2025-07-25","close":20011.209},{"date":"2025-07-28","close":20090.1074},{"date":"2025-07-29","close":20213.3926},{"date":"2025-07-30","close":20386.4082},{"date":"2025-07-31","close":20327.0898},{"date":"2025-08-01","close":19560.8691},{"date":"2025-08-04","close":19788.2656},{"date":"2025-08-05","close":20060.1484},{"date":"2025-08-06","close":20025.5449},{"date":"2025-08-07","close":20154.0723},{"date":"2025-08-08","close":20154.0723},{"date":"2025-08-11","close":20203.5039},{"date":"2025-08-12","close":20099.6934},{"date":"2025-08-13","close":20282.5996},{"date":"2025-08-14","close":20302.373},{"date":"2025-08-18","close":20025.5449},{"date":"2025-08-19","close":19783.3184},{"date":"2025-08-20","close":19704.2266},{"date":"2025-08-21","close":19783.3184},{"date":"2025-08-22","close":19926.6777},{"date":"2025-08-25","close":20139.2402},{"date":"2025-08-26","close":19995.8828},{"date":"2025-08-27","close":20030.4883},{"date":"2025-08-28","close":20119.4668},{"date":"2025-08-29","close":20060.1484},{"date":"2025-09-01","close":19704.2266},{"date":"2025-09-02","close":19921.7344},{"date":"2025-09-03","close":20005.7715},{"date":"2025-09-04","close":20070.0352},{"date":"2025-09-05","close":20208.4492},{"date":"2025-09-08","close":20238.1094},{"date":"2025-09-09","close":20529.7656},{"date":"2025-09-10","close":20964.7812},{"date":"2025-09-11","close":21029.0469},{"date":"2025-09-12","close":21513.4961},{"date":"2025-09-15","close":21642.0234},{"date":"2025-09-16","close":21973.2285},{"date":"2025-09-17","close":21701.3418},{"date":"2025-09-18","close":22027.6035},{"date":"2025-09-19","close":21993.002},{"date":"2025-09-22","close":22309.375},{"date":"2025-09-23","close":22398.3574},{"date":"2025-09-24","close":22264.8867},{"date":"2025-09-25","close":22235.2266},{"date":"2025-09-26","close":21726.0605},{"date":"2025-09-29","close":22086.9258},{"date":"2025-09-30","close":22007.832},{"date":"2025-10-01","close":22200.6211},{"date":"2025-10-02","close":22956.957},{"date":"2025-10-10","close":23485.8965},{"date":"2025-10-13","close":23258.5},{"date":"2025-10-14","close":23016.2773},{"date":"2025-10-15","close":23634.1953},{"date":"2025-10-16","close":24168.0781},{"date":"2025-10-17","close":24232.3438},{"date":"2025-10-20","close":24627.8125},{"date":"2025-10-21","close":24667.3574},{"date":"2025-10-22","close":25018.3359},{"date":"2025-10-23","close":24741.5098},{"date":"2025-10-24","close":25359.4277},{"date":"2025-10-27","close":26021.8379},{"date":"2025-10-28","close":25848.8203},{"date":"2025-10-29","close":26269.0059},{"date":"2025-10-30","close":26521.7344},{"date":"2025-10-31","close":26700.1309},{"date":"2025-11-03","close":27473.1875},{"date":"2025-11-04","close":26947.9062},{"date":"2025-11-05","close":26169.8965},{"date":"2025-11-06","close":26273.9629},{"date":"2025-11-07","close":25694.168},{"date":"2025-11-10","close":26492.002},{"date":"2025-11-11","close":26695.1777},{"date":"2025-11-12","close":26997.4629},{"date":"2025-11-13","close":27255.1484},{"date":"2025-11-14","close":26125.2949},{"date":"2025-11-17","close":26705.0879},{"date":"2025-11-18","close":25808.1465},{"date":"2025-11-19","close":25565.3262},{"date":"2025-11-20","close":26006.3652},{"date":"2025-11-21","close":25025.1797},{"date":"2025-11-24","close":25025.1797},{"date":"2025-11-25","close":25203.5781},{"date":"2025-11-26","close":25753.6348},{"date":"2025-11-27","close":26041.0527},{"date":"2025-11-28","close":25728.8574},{"date":"2025-12-01","close":25669.3926},{"date":"2025-12-02","close":26189.7188},{"date":"2025-12-03","close":26437.4922},{"date":"2025-12-04","close":26353.248},{"date":"2025-12-05","close":26794.2852},{"date":"2025-12-08","close":27126.3047},{"date":"2025-12-09","close":27042.0605},{"date":"2025-12-10","close":27027.1953},{"date":"2025-12-11","close":26819.0645},{"date":"2025-12-12","close":27081.7031},{"date":"2025-12-15","close":26645.623},{"date":"2025-12-16","close":26031.1426},{"date":"2025-12-17","close":26378.0273},{"date":"2025-12-18","close":26189.7188},{"date":"2025-12-19","close":26343.3379},{"date":"2025-12-22","close":26928.084},{"date":"2025-12-23","close":26873.5762},{"date":"2025-12-24","close":26933.041},{"date":"2025-12-26","close":27076.75},{"date":"2025-12-29","close":27720.9609},{"date":"2025-12-30","close":27849.8047},{"date":"2026-01-02","close":28687.2812},{"date":"2026-01-05","close":29866.6855},{"date":"2026-01-06","close":30238.3457},{"date":"2026-01-07","close":30287.9004},{"date":"2026-01-08","close":30421.6992},{"date":"2026-01-09","close":30560.4531},{"date":"2026-01-12","close":30694.25},{"date":"2026-01-13","close":31090.6875},{"date":"2026-01-14","close":31313.6855},{"date":"2026-01-15","close":31754.7227},{"date":"2026-01-16","close":32220.5391},{"date":"2026-01-19","close":32602.1113},{"date":"2026-01-20","close":32255.2266},{"date":"2026-01-21","close":32522.8223},{"date":"2026-01-22","close":32978.7266},{"date":"2026-01-23","close":33072.8828},{"date":"2026-01-26","close":33117.4805},{"date":"2026-01-27","close":34163.0898},{"date":"2026-01-28","close":34985.6992},{"date":"2026-01-29","close":35355.8789},{"date":"2026-01-30","close":35484.8984},{"date":"2026-02-02","close":33440.457},{"date":"2026-02-03","close":35688.3477},{"date":"2026-02-04","close":36278.8516},{"date":"2026-02-05","close":34844.7695},{"date":"2026-02-06","close":34388.2422},{"date":"2026-02-09","close":35782.6328},{"date":"2026-02-10","close":35792.5547},{"date":"2026-02-11","close":36030.7422},{"date":"2026-02-12","close":37013.2617},{"date":"2026-02-13","close":37117.4688},{"date":"2026-02-19","close":38377.875},{"date":"2026-02-20","close":39201.6055},{"date":"2026-02-23","close":39414.9805},{"date":"2026-02-24","close":40491.7852},{"date":"2026-02-25","close":41186.5},{"date":"2026-02-26","close":42977.8594},{"date":"2026-02-27","close":42769.4492},{"date":"2026-03-03","close":39588.6602},{"date":"2026-03-04","close":34616.5039},{"date":"2026-03-05","close":38090.0664},{"date":"2026-03-06","close":38154.5742},{"date":"2026-03-09","close":35857.0664},{"date":"2026-03-10","close":37861.8047},{"date":"2026-03-11","close":38209.1602},{"date":"2026-03-12","close":38164.5},{"date":"2026-03-13","close":37415.2031},{"date":"2026-03-16","close":37832.0312},{"date":"2026-03-17","close":38630.9492},{"date":"2026-03-18","close":40581.1055},{"date":"2026-03-19","close":39360.3984},{"date":"2026-03-20","close":39479.4883},{"date":"2026-03-23","close":37038.0742},{"date":"2026-03-24","close":37975.9375},{"date":"2026-03-25","close":38526.7422},{"date":"2026-03-26","close":37355.6562},{"date":"2026-03-27","close":36844.5469},{"date":"2026-03-30","close":35812.4023},{"date":"2026-03-31","close":34497.4141},{"date":"2026-04-01","close":37484.6758},{"date":"2026-04-02","close":35241.75},{"date":"2026-04-03","close":36730.4141},{"date":"2026-04-06","close":37186.9414},{"date":"2026-04-07","close":37559.1094},{"date":"2026-04-08","close":40308.1836},{"date":"2026-04-09","close":39782.1836},{"date":"2026-04-10","close":40040.2227},{"date":"2026-04-13","close":39901.2812},{"date":"2026-04-14","close":40814.332},{"date":"2026-04-15","close":41930.832},{"date":"2026-04-16","close":42570.9609},{"date":"2026-04-17","close":42630.5078},{"date":"2026-04-20","close":42695.0156},{"date":"2026-04-21","close":43737.082},{"date":"2026-04-22","close":44039.7773},{"date":"2026-04-23","close":44501.2656},{"date":"2026-04-24","close":44441.7227},{"date":"2026-04-27","close":45488.7461},{"date":"2026-04-28","close":45493.7109},{"date":"2026-04-29","close":45775.2852},{"date":"2026-04-30","close":45385.875},{"date":"2026-05-04","close":47487.6758},{"date":"2026-05-06","close":51271.9141},{"date":"2026-05-07","close":51736.207},{"date":"2026-05-08","close":52025.7656},{"date":"2026-05-11","close":54571.8867},{"date":"2026-05-12","close":53413.6523},{"date":"2026-05-13","close":54916.3633},{"date":"2026-05-14","close":55185.9531},{"date":"2026-05-15","close":52475.0781},{"date":"2026-05-18","close":53059.1914},{"date":"2026-05-19","close":50922.4453},{"date":"2026-05-20","close":50647.8633},{"date":"2026-05-21","close":55096.0898},{"date":"2026-05-22","close":55200.9297},{"date":"2026-05-26","close":56623.7617},{"date":"2026-05-27","close":58500.9023},{"date":"2026-05-28","close":57502.4219},{"date":"2026-05-29","close":59758.9883},{"date":"2026-06-01","close":62704.5},{"date":"2026-06-02","close":62285.1406},{"date":"2026-06-04","close":61775.9141},{"date":"2026-06-05","close":58071.5547},{"date":"2026-06-08","close":52759.6484},{"date":"2026-06-09","close":57457.4922},{"date":"2026-06-10","close":54946.3164},{"date":"2026-06-11","close":54402.1445},{"date":"2026-06-12","close":57916.793},{"date":"2026-06-15","close":60592.7148},{"date":"2026-06-16","close":61656.0977},{"date":"2026-06-17","close":62664.5625},{"date":"2026-06-18","close":64801.3086},{"date":"2026-06-19","close":64616.5898},{"date":"2026-06-22","close":65085.875},{"date":"2026-06-23","close":58765.5},{"date":"2026-06-24","close":60522.8242},{"date":"2026-06-25","close":64401.9141},{"date":"2026-06-26","close":60597.7109},{"date":"2026-06-29","close":59968.668},{"date":"2026-06-30","close":60987.1172},{"date":"2026-07-01","close":59534.3281},{"date":"2026-07-02","close":53987.7773},{"date":"2026-07-03","close":57781.9961},{"date":"2026-07-06","close":57362.6367},{"date":"2026-07-07","close":54087.625},{"date":"2026-07-08","close":51496.5703},{"date":"2026-07-09","close":52195.5039},{"date":"2026-07-10","close":53228.9336},{"date":"2026-07-13","close":48316.4141},{"date":"2026-07-14","close":48391.3008},{"date":"2026-07-15","close":51806.0977},{"date":"2026-07-16","close":47812.1797},{"date":"2026-07-20","close":45545.6328},{"date":"2026-07-21","close":47712.332},{"date":"2026-07-22","close":48031.8477},{"date":"2026-07-23","close":49649.3828},{"date":"2026-07-24","close":47038.3594},{"date":"2026-07-27","close":47292.9727},{"date":"2026-07-28","close":42030.9883},{"date":"2026-07-29","close":39395.0},{"date":"2026-07-30","close":38910.0},{"date":"2026-07-31","close":46630.0},{"date":"2026-08-03","close":43740.0},{"date":"2026-08-04","close":44425.0},{"date":"2026-08-05","close":46435.0},{"date":"2026-08-06","close":43860.0},{"date":"2026-08-07","close":43475.0},{"date":"2026-08-10","close":43815.0},{"date":"2026-08-11","close":44200.0},{"date":"2026-08-12","close":45895.0},{"date":"2026-08-13","close":47850.0},{"date":"2026-08-14","close":48760.0},{"date":"2026-08-18","close":48390.0},{"date":"2026-08-19","close":45445.0},{"date":"2026-08-20","close":47945.0},{"date":"2026-08-21","close":48655.0},{"date":"2026-08-24","close":47215.0},{"date":"2026-08-25","close":47440.0},{"date":"2026-08-26","close":47965.0},{"date":"2026-08-27","close":48700.0},{"date":"2026-08-28","close":47560.0},{"date":"2026-08-31","close":47545.0},{"date":"2026-09-01","close":47865.0},{"date":"2026-09-02","close":46155.0},{"date":"2026-09-03","close":46095.0},{"date":"2026-09-04","close":46885.0},{"date":"2026-09-07","close":49325.0},{"date":"2026-09-08","close":48835.0},{"date":"2026-09-09","close":49605.0},{"date":"2026-09-10","close":49595.0},{"date":"2026-09-11","close":48545.0},{"date":"2026-09-14","close":46780.0},{"date":"2026-09-15","close":46195.0},{"date":"2026-09-16","close":47055.0},{"date":"2026-09-17","close":47405.0},{"date":"2026-09-18","close":48315.0},{"date":"2026-09-21","close":49250.0},{"date":"2026-09-22","close":49455.0},{"date":"2026-09-23","close":49845.0},{"date":"2026-09-28","close":48610.0},{"date":"2026-09-29","close":48325.0},{"date":"2026-09-30","close":48545.0},{"date":"2026-10-01","close":49785.0},{"date":"2026-10-02","close":49635.0},{"date":"2026-10-06","close":49495.0},{"date":"2026-10-07","close":48500.0},{"date":"2026-10-08","close":47315.0},{"date":"2026-10-12","close":45320.0},{"date":"2026-10-13","close":42445.0},{"date":"2026-10-14","close":42360.0},{"date":"2026-10-15","close":39010.0},{"date":"2026-10-16","close":39670.0},{"date":"2026-10-19","close":40125.0},{"date":"2026-10-20","close":38640.0},{"date":"2026-10-21","close":40000.0},{"date":"2026-10-22","close":38870.0},{"date":"2026-10-23","close":37775.0}],"chart_data":[{"date":"2024-10-23","open":15925,"high":16101,"low":15866,"close":16101,"volume":176},{"date":"2024-10-24","open":15882,"high":15912,"low":15882,"close":15907,"volume":13},{"date":"2024-10-25","open":16040,"high":16040,"low":15849,"close":15912,"volume":66},{"date":"2024-10-28","open":15909,"high":16120,"low":15909,"close":16120,"volume":89},{"date":"2024-10-29","open":16120,"high":16120,"low":16120,"close":16120,"volume":0},{"date":"2024-10-30","open":16037,"high":16037,"low":15993,"close":15993,"volume":11},{"date":"2024-10-31","open":15844,"high":15873,"low":15789,"close":15789,"volume":24},{"date":"2024-11-01","open":15757,"high":15757,"low":15711,"close":15711,"volume":11},{"date":"2024-11-04","open":15708,"high":15877,"low":15708,"close":15877,"volume":3},{"date":"2024-11-05","open":15924,"high":15924,"low":15904,"close":15904,"volume":14},{"date":"2024-11-06","open":15977,"high":15977,"low":15680,"close":15770,"volume":59},{"date":"2024-11-07","open":15793,"high":15862,"low":15708,"close":15862,"volume":98},{"date":"2024-11-08","open":15882,"high":15976,"low":15764,"close":15799,"volume":133},{"date":"2024-11-11","open":15736,"high":15736,"low":15492,"close":15546,"volume":72},{"date":"2024-11-12","open":15482,"high":15482,"low":15210,"close":15210,"volume":65},{"date":"2024-11-13","open":15180,"high":15180,"low":14859,"close":14859,"volume":485},{"date":"2024-11-14","open":14952,"high":14952,"low":14699,"close":14699,"volume":296},{"date":"2024-11-15","open":14822,"high":14889,"low":14710,"close":14889,"volume":8},{"date":"2024-11-18","open":15088,"high":15201,"low":15088,"close":15142,"volume":523},{"date":"2024-11-19","open":15239,"high":15239,"low":15166,"close":15166,"volume":50},{"date":"2024-11-20","open":15273,"high":15273,"low":15186,"close":15186,"volume":2},{"date":"2024-11-21","open":15220,"high":15249,"low":15220,"close":15249,"volume":2},{"date":"2024-11-22","open":15356,"high":15364,"low":15356,"close":15356,"volume":24},{"date":"2024-11-25","open":15459,"high":15483,"low":15459,"close":15483,"volume":8},{"date":"2024-11-26","open":15482,"high":15492,"low":15458,"close":15458,"volume":41},{"date":"2024-11-27","open":15366,"high":15366,"low":15366,"close":15366,"volume":0},{"date":"2024-11-28","open":15278,"high":15338,"low":15278,"close":15288,"volume":267},{"date":"2024-11-29","open":15107,"high":15107,"low":14990,"close":15035,"volume":147},{"date":"2024-12-02","open":15167,"high":15167,"low":14991,"close":15103,"volume":178},{"date":"2024-12-03","open":15273,"high":15273,"low":15273,"close":15273,"volume":1},{"date":"2024-12-04","open":15128,"high":15128,"low":14991,"close":14991,"volume":418},{"date":"2024-12-05","open":15108,"high":15108,"low":14976,"close":14976,"volume":62},{"date":"2024-12-06","open":15001,"high":15001,"low":14981,"close":14981,"volume":4},{"date":"2024-12-09","open":14656,"high":14656,"low":14480,"close":14480,"volume":397},{"date":"2024-12-10","open":14768,"high":14806,"low":14768,"close":14806,"volume":22},{"date":"2024-12-11","open":14825,"high":14932,"low":14825,"close":14932,"volume":6247},{"date":"2024-12-12","open":15049,"high":15049,"low":15049,"close":15049,"volume":5},{"date":"2024-12-13","open":15201,"high":15201,"low":15166,"close":15166,"volume":13},{"date":"2024-12-16","open":15322,"high":15322,"low":15195,"close":15195,"volume":35},{"date":"2024-12-17","open":15147,"high":15147,"low":15078,"close":15078,"volume":521},{"date":"2024-12-18","open":15136,"high":15190,"low":15136,"close":15190,"volume":64},{"date":"2024-12-19","open":14933,"high":14933,"low":14908,"close":14908,"volume":4},{"date":"2024-12-20","open":14690,"high":14690,"low":14606,"close":14606,"volume":23},{"date":"2024-12-23","open":14763,"high":14908,"low":14763,"close":14908,"volume":38},{"date":"2024-12-24","open":14903,"high":14903,"low":14884,"close":14884,"volume":17},{"date":"2024-12-26","open":14883,"high":14883,"low":14816,"close":14816,"volume":15},{"date":"2024-12-27","open":14844,"high":14844,"low":14704,"close":14704,"volume":93},{"date":"2024-12-30","open":14859,"high":14859,"low":14854,"close":14854,"volume":6},{"date":"2025-01-02","open":14753,"high":14753,"low":14679,"close":14679,"volume":8},{"date":"2025-01-03","open":15068,"high":15102,"low":15068,"close":15083,"volume":28},{"date":"2025-01-06","open":15205,"high":15317,"low":15131,"close":15317,"volume":792},{"date":"2025-01-07","open":15405,"high":15405,"low":15405,"close":15405,"volume":21},{"date":"2025-01-08","open":15405,"high":15405,"low":15405,"close":15405,"volume":66},{"date":"2025-01-09","open":15547,"high":15653,"low":15547,"close":15594,"volume":103},{"date":"2025-01-10","open":15570,"high":15570,"low":15483,"close":15565,"volume":310},{"date":"2025-01-13","open":15512,"high":15512,"low":15298,"close":15298,"volume":252},{"date":"2025-01-14","open":15298,"high":15298,"low":15298,"close":15298,"volume":6155},{"date":"2025-01-15","open":15365,"high":15375,"low":15365,"close":15375,"volume":3},{"date":"2025-01-16","open":15590,"high":15590,"low":15575,"close":15575,"volume":11},{"date":"2025-01-17","open":15644,"high":15644,"low":15528,"close":15560,"volume":118},{"date":"2025-01-20","open":15740,"high":15740,"low":15531,"close":15531,"volume":58},{"date":"2025-01-21","open":15686,"high":15686,"low":15541,"close":15541,"volume":3},{"date":"2025-01-22","open":15723,"high":15794,"low":15591,"close":15794,"volume":2143},{"date":"2025-01-23","open":15787,"high":15787,"low":15564,"close":15619,"volume":4511},{"date":"2025-01-24","open":15622,"high":15691,"low":15622,"close":15637,"volume":379},{"date":"2025-01-31","open":15638,"high":15638,"low":15447,"close":15447,"volume":52},{"date":"2025-02-03","open":15301,"high":15301,"low":14982,"close":15056,"volume":122},{"date":"2025-02-04","open":15358,"high":15450,"low":15344,"close":15344,"volume":212},{"date":"2025-02-05","open":15516,"high":15516,"low":15471,"close":15486,"volume":133},{"date":"2025-02-06","open":15671,"high":15671,"low":15602,"close":15647,"volume":141},{"date":"2025-02-07","open":15649,"high":15663,"low":15574,"close":15574,"volume":117},{"date":"2025-02-10","open":15463,"high":15619,"low":15463,"close":15579,"volume":1147},{"date":"2025-02-11","open":15711,"high":15735,"low":15706,"close":15730,"volume":104},{"date":"2025-02-12","open":15735,"high":15735,"low":15671,"close":15696,"volume":925},{"date":"2025-02-13","open":15876,"high":15876,"low":15707,"close":15852,"volume":118},{"date":"2025-02-14","open":15934,"high":16047,"low":15934,"close":16008,"volume":2097},{"date":"2025-02-17","open":16009,"high":16112,"low":16009,"close":16062,"volume":2281},{"date":"2025-02-18","open":16152,"high":16170,"low":16102,"close":16170,"volume":8201},{"date":"2025-02-19","open":16335,"high":16554,"low":16335,"close":16545,"volume":169},{"date":"2025-02-20","open":16502,"high":16502,"low":16384,"close":16384,"volume":247},{"date":"2025-02-21","open":16360,"high":16394,"low":16317,"close":16394,"volume":21},{"date":"2025-02-24","open":16297,"high":16297,"low":16218,"close":16257,"volume":322},{"date":"2025-02-25","open":16244,"high":16303,"low":16219,"close":16253,"volume":62},{"date":"2025-02-26","open":16209,"high":16365,"low":16209,"close":16365,"volume":335},{"date":"2025-02-27","open":16257,"high":16257,"low":16199,"close":16233,"volume":10},{"date":"2025-02-28","open":15957,"high":15957,"low":15694,"close":15779,"volume":204},{"date":"2025-03-04","open":15657,"high":15735,"low":15642,"close":15725,"volume":8269},{"date":"2025-03-05","open":15768,"high":15838,"low":15722,"close":15838,"volume":1383},{"date":"2025-03-06","open":15896,"high":15908,"low":15853,"close":15867,"volume":4103},{"date":"2025-03-07","open":15713,"high":15872,"low":15713,"close":15833,"volume":5570},{"date":"2025-03-10","open":15818,"high":15882,"low":15803,"close":15867,"volume":3351},{"date":"2025-03-11","open":15505,"high":15671,"low":15505,"close":15652,"volume":4074},{"date":"2025-03-12","open":15812,"high":15955,"low":15782,"close":15930,"volume":2714},{"date":"2025-03-13","open":15985,"high":16058,"low":15808,"close":15838,"volume":3837},{"date":"2025-03-14","open":15935,"high":15935,"low":15935,"close":15935,"volume":7766},{"date":"2025-03-17","open":16184,"high":16233,"low":16184,"close":16223,"volume":25},{"date":"2025-03-18","open":16364,"high":16364,"low":16350,"close":16350,"volume":25},{"date":"2025-03-19","open":16414,"high":16428,"low":16414,"close":16414,"volume":524},{"date":"2025-03-20","open":16448,"high":16479,"low":16448,"close":16462,"volume":91},{"date":"2025-03-21","open":16433,"high":16433,"low":16433,"close":16433,"volume":2},{"date":"2025-03-24","open":16498,"high":16543,"low":16453,"close":16453,"volume":95},{"date":"2025-03-25","open":16452,"high":16482,"low":16297,"close":16360,"volume":97},{"date":"2025-03-26","open":16405,"high":16513,"low":16395,"close":16453,"volume":753},{"date":"2025-03-27","open":16375,"high":16375,"low":16282,"close":16282,"volume":80},{"date":"2025-03-28","open":16057,"high":16142,"low":15984,"close":15984,"volume":518},{"date":"2025-03-31","open":15602,"high":15671,"low":15510,"close":15525,"volume":1451},{"date":"2025-04-01","open":15747,"high":15833,"low":15634,"close":15833,"volume":94},{"date":"2025-04-02","open":15715,"high":15759,"low":15701,"close":15701,"volume":20},{"date":"2025-04-03","open":15315,"high":15525,"low":15270,"close":15525,"volume":1093},{"date":"2025-04-04","open":15371,"high":15464,"low":15230,"close":15349,"volume":1486},{"date":"2025-04-07","open":14831,"high":14871,"low":14539,"close":14539,"volume":3033},{"date":"2025-04-08","open":14909,"high":14909,"low":14534,"close":14534,"volume":2302},{"date":"2025-04-09","open":14558,"high":14558,"low":14261,"close":14261,"volume":45},{"date":"2025-04-10","open":15282,"high":15282,"low":15003,"close":15110,"volume":7890},{"date":"2025-04-11","open":15052,"high":15159,"low":14945,"close":15159,"volume":29},{"date":"2025-04-14","open":15356,"high":15356,"low":15267,"close":15281,"volume":423},{"date":"2025-04-15","open":15407,"high":15432,"low":15351,"close":15427,"volume":93},{"date":"2025-04-16","open":15408,"high":15408,"low":15169,"close":15169,"volume":604},{"date":"2025-04-17","open":15246,"high":15280,"low":15226,"close":15266,"volume":366},{"date":"2025-04-18","open":15423,"high":15423,"low":15342,"close":15408,"volume":1627},{"date":"2025-04-21","open":15407,"high":15541,"low":15407,"close":15442,"volume":239},{"date":"2025-04-22","open":15443,"high":15472,"low":15403,"close":15403,"volume":1471},{"date":"2025-04-23","open":15715,"high":15715,"low":15597,"close":15681,"volume":18},{"date":"2025-04-24","open":15662,"high":15667,"low":15583,"close":15667,"volume":36},{"date":"2025-04-25","open":15896,"high":15896,"low":15717,"close":15828,"volume":236},{"date":"2025-04-28","open":15796,"high":15816,"low":15759,"close":15759,"volume":115},{"date":"2025-04-29","open":15819,"high":15908,"low":15819,"close":15854,"volume":5},{"date":"2025-04-30","open":15929,"high":15939,"low":15790,"close":15820,"volume":42},{"date":"2025-05-02","open":15815,"high":15894,"low":15723,"close":15894,"volume":285},{"date":"2025-05-07","open":16051,"high":16051,"low":15907,"close":15977,"volume":683},{"date":"2025-05-08","open":16007,"high":16061,"low":16007,"close":16032,"volume":287},{"date":"2025-05-09","open":16032,"high":16032,"low":15927,"close":16002,"volume":170},{"date":"2025-05-12","open":16065,"high":16140,"low":16065,"close":16140,"volume":210},{"date":"2025-05-13","open":16238,"high":16323,"low":16223,"close":16273,"volume":143},{"date":"2025-05-14","open":16318,"high":16500,"low":16318,"close":16485,"volume":318},{"date":"2025-05-15","open":16332,"high":16445,"low":16303,"close":16347,"volume":5634},{"date":"2025-05-16","open":16372,"high":16372,"low":16328,"close":16352,"volume":435},{"date":"2025-05-19","open":16262,"high":16262,"low":16110,"close":16160,"volume":158},{"date":"2025-05-20","open":16233,"high":16318,"low":16209,"close":16209,"volume":70},{"date":"2025-05-21","open":16273,"high":16372,"low":16258,"close":16258,"volume":314},{"date":"2025-05-22","open":16218,"high":16218,"low":16056,"close":16056,"volume":43},{"date":"2025-05-23","open":16145,"high":16169,"low":16130,"close":16135,"volume":63},{"date":"2025-05-26","open":16156,"high":16308,"low":16156,"close":16308,"volume":54},{"date":"2025-05-27","open":16323,"high":16391,"low":16323,"close":16357,"volume":5505},{"date":"2025-05-28","open":16491,"high":16708,"low":16491,"close":16638,"volume":443},{"date":"2025-05-29","open":16884,"high":16939,"low":16755,"close":16924,"volume":366},{"date":"2025-05-30","open":16926,"high":16941,"low":16737,"close":16737,"volume":2392},{"date":"2025-06-02","open":16766,"high":16945,"low":16741,"close":16766,"volume":1391},{"date":"2025-06-04","open":16955,"high":17244,"low":16955,"close":17195,"volume":3384},{"date":"2025-06-05","open":17354,"high":17665,"low":17354,"close":17501,"volume":1526},{"date":"2025-06-09","open":17856,"high":17884,"low":17758,"close":17787,"volume":2188},{"date":"2025-06-10","open":18055,"high":18055,"low":17793,"close":17896,"volume":3205},{"date":"2025-06-11","open":18092,"high":18191,"low":18037,"close":18182,"volume":5376},{"date":"2025-06-12","open":18191,"high":18309,"low":18152,"close":18152,"volume":2980},{"date":"2025-06-13","open":18433,"high":18433,"low":17889,"close":18029,"volume":2720},{"date":"2025-06-16","open":18148,"high":18335,"low":17994,"close":18335,"volume":679},{"date":"2025-06-17","open":18463,"high":18655,"low":18235,"close":18310,"volume":4802},{"date":"2025-06-18","open":18279,"high":18571,"low":18269,"close":18497,"volume":1629},{"date":"2025-06-19","open":18663,"high":18663,"low":18427,"close":18522,"volume":2137},{"date":"2025-06-20","open":18733,"high":18862,"low":18582,"close":18862,"volume":383},{"date":"2025-06-23","open":18769,"high":18784,"low":18529,"close":18759,"volume":11512},{"date":"2025-06-24","open":19025,"high":19429,"low":19025,"close":19429,"volume":8598},{"date":"2025-06-25","open":19637,"high":19637,"low":19277,"close":19424,"volume":1782},{"date":"2025-06-26","open":19552,"high":19552,"low":19005,"close":19232,"volume":11058},{"date":"2025-06-27","open":19381,"high":19381,"low":19093,"close":19148,"volume":1406},{"date":"2025-06-30","open":19337,"high":19342,"low":19178,"close":19237,"volume":1928},{"date":"2025-07-01","open":19437,"high":19606,"low":19326,"close":19326,"volume":1598},{"date":"2025-07-02","open":19358,"high":19358,"low":18954,"close":19045,"volume":4087},{"date":"2025-07-03","open":19464,"high":19528,"low":19348,"close":19528,"volume":3283},{"date":"2025-07-04","open":19725,"high":19725,"low":19153,"close":19202,"volume":5833},{"date":"2025-07-07","open":19154,"high":19238,"low":19109,"close":19198,"volume":580},{"date":"2025-07-08","open":19197,"high":19513,"low":19197,"close":19498,"volume":2407},{"date":"2025-07-09","open":19676,"high":19676,"low":19447,"close":19646,"volume":845},{"date":"2025-07-10","open":19756,"high":19853,"low":19628,"close":19819,"volume":489},{"date":"2025-07-11","open":19858,"high":20072,"low":19814,"close":19819,"volume":3194},{"date":"2025-07-14","open":19911,"high":20050,"low":19794,"close":20001,"volume":2753},{"date":"2025-07-15","open":20094,"high":20164,"low":19950,"close":20139,"volume":3643},{"date":"2025-07-16","open":20146,"high":20146,"low":19967,"close":20031,"volume":2089},{"date":"2025-07-17","open":20213,"high":20213,"low":19842,"close":20075,"volume":4291},{"date":"2025-07-18","open":20227,"high":20227,"low":19982,"close":20021,"volume":3944},{"date":"2025-07-21","open":20186,"high":20233,"low":20147,"close":20218,"volume":1033},{"date":"2025-07-22","open":20218,"high":20268,"low":19863,"close":19893,"volume":3502},{"date":"2025-07-23","open":20131,"high":20131,"low":19775,"close":19982,"volume":1584},{"date":"2025-07-24","open":20267,"high":20317,"low":19987,"close":19987,"volume":439},{"date":"2025-07-25","open":19986,"high":20095,"low":19986,"close":20011,"volume":1838},{"date":"2025-07-28","open":20346,"high":20346,"low":19931,"close":20090,"volume":3094},{"date":"2025-07-29","open":20165,"high":20221,"low":19906,"close":20213,"volume":905},{"date":"2025-07-30","open":20396,"high":20515,"low":20313,"close":20386,"volume":943},{"date":"2025-07-31","open":20727,"high":20727,"low":20292,"close":20327,"volume":1054},{"date":"2025-08-01","open":20200,"high":20200,"low":19561,"close":19561,"volume":5883},{"date":"2025-08-04","open":19560,"high":19817,"low":19516,"close":19788,"volume":4823},{"date":"2025-08-05","open":20090,"high":20165,"low":19936,"close":20060,"volume":3579},{"date":"2025-08-06","open":20017,"high":20026,"low":19932,"close":20026,"volume":351},{"date":"2025-08-07","open":20359,"high":20359,"low":20044,"close":20154,"volume":420},{"date":"2025-08-08","open":20374,"high":20374,"low":20094,"close":20154,"volume":2884},{"date":"2025-08-11","open":20165,"high":20232,"low":20165,"close":20204,"volume":930},{"date":"2025-08-12","open":20277,"high":20440,"low":20095,"close":20100,"volume":2617},{"date":"2025-08-13","open":20223,"high":20308,"low":20156,"close":20283,"volume":587},{"date":"2025-08-14","open":20470,"high":20470,"low":20252,"close":20302,"volume":948},{"date":"2025-08-18","open":20328,"high":20328,"low":20026,"close":20026,"volume":1053},{"date":"2025-08-19","open":20170,"high":20170,"low":19783,"close":19783,"volume":901},{"date":"2025-08-20","open":19759,"high":19759,"low":19413,"close":19704,"volume":593},{"date":"2025-08-21","open":19881,"high":19941,"low":19758,"close":19783,"volume":2632},{"date":"2025-08-22","open":20007,"high":20021,"low":19872,"close":19927,"volume":573},{"date":"2025-08-25","open":20236,"high":20236,"low":20079,"close":20139,"volume":1301},{"date":"2025-08-26","open":20199,"high":20199,"low":19996,"close":19996,"volume":247},{"date":"2025-08-27","open":20160,"high":20160,"low":19936,"close":20030,"volume":335},{"date":"2025-08-28","open":20094,"high":20144,"low":19955,"close":20119,"volume":884},{"date":"2025-08-29","open":20165,"high":20204,"low":20040,"close":20060,"volume":345},{"date":"2025-09-01","open":20036,"high":20036,"low":19704,"close":19704,"volume":637},{"date":"2025-09-02","open":19932,"high":19962,"low":19784,"close":19922,"volume":132},{"date":"2025-09-03","open":19921,"high":20060,"low":19921,"close":20006,"volume":1527},{"date":"2025-09-04","open":20175,"high":20175,"low":20070,"close":20070,"volume":587},{"date":"2025-09-05","open":20292,"high":20292,"low":20155,"close":20208,"volume":1441},{"date":"2025-09-08","open":20338,"high":20338,"low":20209,"close":20238,"volume":472},{"date":"2025-09-09","open":20431,"high":20530,"low":20313,"close":20530,"volume":801},{"date":"2025-09-10","open":20558,"high":20965,"low":20558,"close":20965,"volume":3806},{"date":"2025-09-11","open":21218,"high":21218,"low":20958,"close":21029,"volume":1464},{"date":"2025-09-12","open":21439,"high":21513,"low":21307,"close":21513,"volume":3956},{"date":"2025-09-15","open":21720,"high":21720,"low":21512,"close":21642,"volume":2660},{"date":"2025-09-16","open":21820,"high":21978,"low":21731,"close":21973,"volume":814},{"date":"2025-09-17","open":21983,"high":21983,"low":21663,"close":21701,"volume":2412},{"date":"2025-09-18","open":21934,"high":22058,"low":21811,"close":22028,"volume":4097},{"date":"2025-09-19","open":22206,"high":22206,"low":21958,"close":21993,"volume":1637},{"date":"2025-09-22","open":22086,"high":22319,"low":22086,"close":22309,"volume":5110},{"date":"2025-09-23","open":22458,"high":22458,"low":22250,"close":22398,"volume":2530},{"date":"2025-09-24","open":22463,"high":22463,"low":22087,"close":22265,"volume":2079},{"date":"2025-09-25","open":22250,"high":22338,"low":22201,"close":22235,"volume":648},{"date":"2025-09-26","open":22152,"high":22152,"low":21583,"close":21726,"volume":3214},{"date":"2025-09-29","open":21848,"high":22112,"low":21848,"close":22087,"volume":850},{"date":"2025-09-30","open":22177,"high":22177,"low":21989,"close":22008,"volume":892},{"date":"2025-10-01","open":22052,"high":22240,"low":22052,"close":22201,"volume":5418},{"date":"2025-10-02","open":22892,"high":23015,"low":22634,"close":22957,"volume":1686},{"date":"2025-10-10","open":23466,"high":23486,"low":23155,"close":23486,"volume":1978},{"date":"2025-10-13","open":23055,"high":23258,"low":22819,"close":23258,"volume":5870},{"date":"2025-10-14","open":23486,"high":23644,"low":22779,"close":23016,"volume":3644},{"date":"2025-10-15","open":23213,"high":23634,"low":23139,"close":23634,"volume":1071},{"date":"2025-10-16","open":23728,"high":24168,"low":23728,"close":24168,"volume":5311},{"date":"2025-10-17","open":24167,"high":24483,"low":24049,"close":24232,"volume":5849},{"date":"2025-10-20","open":24558,"high":24628,"low":24103,"close":24628,"volume":1216},{"date":"2025-10-21","open":24856,"high":25166,"low":24644,"close":24667,"volume":7046},{"date":"2025-10-22","open":24667,"high":25018,"low":24460,"close":25018,"volume":12005},{"date":"2025-10-23","open":24836,"high":25091,"low":24614,"close":24742,"volume":8363},{"date":"2025-10-24","open":24924,"high":25359,"low":24924,"close":25359,"volume":2586},{"date":"2025-10-27","open":25637,"high":26047,"low":25637,"close":26022,"volume":3943},{"date":"2025-10-28","open":25953,"high":25953,"low":25607,"close":25849,"volume":3333},{"date":"2025-10-29","open":26001,"high":26269,"low":25848,"close":26269,"volume":2088},{"date":"2025-10-30","open":26706,"high":26786,"low":26304,"close":26522,"volume":4323},{"date":"2025-10-31","open":26546,"high":26700,"low":26318,"close":26700,"volume":2594},{"date":"2025-11-03","open":26705,"high":27513,"low":26705,"close":27473,"volume":3684,"rsi_14":91.62,"sma_20":24611.85,"sma_60":21990.87,"sma_120":20184.58},{"date":"2025-11-04","open":27473,"high":27473,"low":26814,"close":26948,"volume":5315,"rsi_14":81.49,"sma_20":24858.95,"sma_60":22110.22,"sma_120":20275.56},{"date":"2025-11-05","open":26556,"high":26556,"low":25089,"close":26170,"volume":10789,"rsi_14":68.19,"sma_20":25057.45,"sma_60":22212.07,"sma_120":20360.31},{"date":"2025-11-06","open":26531,"high":26760,"low":26076,"close":26274,"volume":3909,"rsi_14":68.41,"sma_20":25223.3,"sma_60":22316.23,"sma_120":20444.77},{"date":"2025-11-07","open":25933,"high":26309,"low":25309,"close":25694,"volume":3450,"rsi_14":59.29,"sma_20":25333.7,"sma_60":22408.55,"sma_120":20523.28},{"date":"2025-11-10","open":25913,"high":26567,"low":25913,"close":26492,"volume":2232,"rsi_14":64.06,"sma_20":25495.35,"sma_60":22514.17,"sma_120":20606.68},{"date":"2025-11-11","open":26735,"high":27290,"low":26471,"close":26695,"volume":1631,"rsi_14":63.23,"sma_20":25679.35,"sma_60":22622.37,"sma_120":20692.93},{"date":"2025-11-12","open":26695,"high":27057,"low":26616,"close":26997,"volume":3308,"rsi_14":67.71,"sma_20":25847.5,"sma_60":22737.33,"sma_120":20781.66},{"date":"2025-11-13","open":26997,"high":27255,"low":26918,"close":27255,"volume":1351,"rsi_14":65.77,"sma_20":26001.9,"sma_60":22853.57,"sma_120":20874.12},{"date":"2025-11-14","open":26495,"high":26570,"low":26080,"close":26125,"volume":1603,"rsi_14":50.81,"sma_20":26096.6,"sma_60":22950.65,"sma_120":20956.78},{"date":"2025-11-17","open":26457,"high":26705,"low":26413,"close":26705,"volume":626,"rsi_14":56.23,"sma_20":26200.45,"sma_60":23062.0,"sma_120":21043.86},{"date":"2025-11-18","open":26438,"high":26438,"low":25714,"close":25808,"volume":788,"rsi_14":46.86,"sma_20":26257.5,"sma_60":23162.42,"sma_120":21125.13},{"date":"2025-11-19","open":25856,"high":25856,"low":25073,"close":25565,"volume":1844,"rsi_14":43.5,"sma_20":26284.95,"sma_60":23260.15,"sma_120":21203.73},{"date":"2025-11-20","open":26091,"high":26437,"low":26006,"close":26006,"volume":1075,"rsi_14":45.44,"sma_20":26348.2,"sma_60":23363.88,"sma_120":21284.57},{"date":"2025-11-21","open":26786,"high":26786,"low":24912,"close":25025,"volume":2580,"rsi_14":34.34,"sma_20":26331.45,"sma_60":23448.87,"sma_120":21356.81},{"date":"2025-11-24","open":25025,"high":25433,"low":25025,"close":25025,"volume":541,"rsi_14":36.81,"sma_20":26281.6,"sma_60":23530.28,"sma_120":21426.72},{"date":"2025-11-25","open":25025,"high":25655,"low":25025,"close":25204,"volume":1958,"rsi_14":42.78,"sma_20":26249.35,"sma_60":23617.08,"sma_120":21495.72},{"date":"2025-11-26","open":25333,"high":25794,"low":25333,"close":25754,"volume":812,"rsi_14":46.35,"sma_20":26223.55,"sma_60":23712.48,"sma_120":21570.88},{"date":"2025-11-27","open":26046,"high":26279,"low":25962,"close":26041,"volume":3384,"rsi_14":54.1,"sma_20":26211.15,"sma_60":23815.05,"sma_120":21650.12},{"date":"2025-11-28","open":26314,"high":26314,"low":25724,"close":25729,"volume":2016,"rsi_14":45.96,"sma_20":26174.05,"sma_60":23913.37,"sma_120":21723.16},{"date":"2025-12-01","open":25932,"high":25947,"low":25546,"close":25669,"volume":508,"rsi_14":43.82,"sma_20":26095.3,"sma_60":24016.63,"sma_120":21793.15},{"date":"2025-12-02","open":26071,"high":26214,"low":26021,"close":26190,"volume":5608,"rsi_14":45.7,"sma_20":26069.05,"sma_60":24125.02,"sma_120":21865.13},{"date":"2025-12-03","open":26224,"high":26547,"low":26190,"close":26437,"volume":4867,"rsi_14":45.64,"sma_20":26094.2,"sma_60":24236.15,"sma_120":21938.31},{"date":"2025-12-04","open":26413,"high":26413,"low":26091,"close":26353,"volume":1578,"rsi_14":54.11,"sma_20":26109.9,"sma_60":24344.8,"sma_120":22008.37},{"date":"2025-12-05","open":26408,"high":26794,"low":26284,"close":26794,"volume":1518,"rsi_14":52.99,"sma_20":26176.9,"sma_60":24458.57,"sma_120":22082.38},{"date":"2025-12-08","open":26903,"high":27126,"low":26700,"close":27126,"volume":4199,"rsi_14":65.84,"sma_20":26220.75,"sma_60":24577.43,"sma_120":22160.22},{"date":"2025-12-09","open":27077,"high":27126,"low":26958,"close":27042,"volume":1221,"rsi_14":67.99,"sma_20":26250.15,"sma_60":24690.02,"sma_120":22234.81},{"date":"2025-12-10","open":27280,"high":27280,"low":27007,"close":27027,"volume":542,"rsi_14":64.52,"sma_20":26263.7,"sma_60":24795.07,"sma_120":22309.47},{"date":"2025-12-11","open":27206,"high":27285,"low":26819,"close":26819,"volume":2065,"rsi_14":78.46,"sma_20":26253.85,"sma_60":24895.6,"sma_120":22380.83},{"date":"2025-12-12","open":27052,"high":27156,"low":26893,"close":27082,"volume":2850,"rsi_14":79.94,"sma_20":26313.7,"sma_60":24992.45,"sma_120":22454.17},{"date":"2025-12-15","open":26651,"high":26730,"low":26319,"close":26646,"volume":2925,"rsi_14":70.49,"sma_20":26322.6,"sma_60":25079.8,"sma_120":22521.03},{"date":"2025-12-16","open":26646,"high":26646,"low":26031,"close":26031,"volume":741,"rsi_14":56.12,"sma_20":26345.4,"sma_60":25151.32,"sma_120":22583.59},{"date":"2025-12-17","open":26244,"high":26378,"low":25947,"close":26378,"volume":1584,"rsi_14":54.25,"sma_20":26397.75,"sma_60":25233.2,"sma_120":22643.47},{"date":"2025-12-18","open":26091,"high":26264,"low":25912,"close":26190,"volume":341,"rsi_14":56.0,"sma_20":26418.6,"sma_60":25306.48,"sma_120":22701.82},{"date":"2025-12-19","open":26428,"high":26428,"low":26185,"close":26343,"volume":348,"rsi_14":58.56,"sma_20":26496.3,"sma_60":25382.92,"sma_120":22763.05},{"date":"2025-12-22","open":26621,"high":26928,"low":26621,"close":26928,"volume":421,"rsi_14":59.23,"sma_20":26603.5,"sma_60":25463.9,"sma_120":22829.9},{"date":"2025-12-23","open":27146,"high":27146,"low":26874,"close":26874,"volume":964,"rsi_14":55.73,"sma_20":26699.0,"sma_60":25542.5,"sma_120":22895.55},{"date":"2025-12-24","open":26953,"high":27057,"low":26864,"close":26933,"volume":702,"rsi_14":57.67,"sma_20":26770.0,"sma_60":25624.32,"sma_120":22960.95},{"date":"2025-12-26","open":27146,"high":27186,"low":27072,"close":27077,"volume":3014,"rsi_14":54.05,"sma_20":26822.25,"sma_60":25709.05,"sma_120":23029.92},{"date":"2025-12-29","open":27315,"high":27825,"low":27285,"close":27721,"volume":3723,"rsi_14":57.83,"sma_20":26922.75,"sma_60":25813.1,"sma_120":23100.28},{"date":"2025-12-30","open":27721,"high":28003,"low":27721,"close":27850,"volume":3599,"rsi_14":60.52,"sma_20":27032.75,"sma_60":25913.3,"sma_120":23174.43},{"date":"2026-01-02","open":28122,"high":28702,"low":28008,"close":28687,"volume":2336,"rsi_14":67.8,"sma_20":27158.75,"sma_60":26028.92,"sma_120":23255.67},{"date":"2026-01-05","open":29450,"high":29867,"low":29183,"close":29867,"volume":6457,"rsi_14":77.04,"sma_20":27331.75,"sma_60":26161.13,"sma_120":23344.31},{"date":"2026-01-06","open":29807,"high":30238,"low":29331,"close":30238,"volume":2826,"rsi_14":77.48,"sma_20":27527.75,"sma_60":26286.98,"sma_120":23434.83},{"date":"2026-01-07","open":30709,"high":30858,"low":30055,"close":30288,"volume":2557,"rsi_14":84.0,"sma_20":27704.0,"sma_60":26404.87,"sma_120":23524.35},{"date":"2026-01-08","open":30288,"high":30972,"low":30288,"close":30422,"volume":4574,"rsi_14":95.02,"sma_20":27870.25,"sma_60":26528.78,"sma_120":23614.99},{"date":"2026-01-09","open":30382,"high":30635,"low":30090,"close":30560,"volume":1480,"rsi_14":94.8,"sma_20":28047.75,"sma_60":26659.08,"sma_120":23705.27},{"date":"2026-01-12","open":30788,"high":31160,"low":30471,"close":30694,"volume":3608,"rsi_14":98.82,"sma_20":28232.75,"sma_60":26781.32,"sma_120":23795.51},{"date":"2026-01-13","open":31086,"high":31155,"low":30858,"close":31091,"volume":4689,"rsi_14":98.88,"sma_20":28448.25,"sma_60":26901.33,"sma_120":23890.0},{"date":"2026-01-14","open":30987,"high":31314,"low":30987,"close":31314,"volume":4289,"rsi_14":98.79,"sma_20":28661.75,"sma_60":27024.02,"sma_120":23985.99},{"date":"2026-01-15","open":31314,"high":31784,"low":31314,"close":31755,"volume":2675,"rsi_14":100.0,"sma_20":28919.5,"sma_60":27147.52,"sma_120":24086.15},{"date":"2026-01-16","open":31839,"high":32221,"low":31784,"close":32221,"volume":6112,"rsi_14":100.0,"sma_20":29231.75,"sma_60":27278.22,"sma_120":24188.59},{"date":"2026-01-19","open":32221,"high":32662,"low":32087,"close":32602,"volume":7940,"rsi_14":100.0,"sma_20":29545.75,"sma_60":27409.48,"sma_120":24296.95},{"date":"2026-01-20","open":32602,"high":32706,"low":32027,"close":32255,"volume":8063,"rsi_14":93.36,"sma_20":29851.75,"sma_60":27539.52,"sma_120":24401.64},{"date":"2026-01-21","open":31893,"high":32577,"low":31666,"close":32523,"volume":3463,"rsi_14":93.54,"sma_20":30163.5,"sma_60":27663.75,"sma_120":24508.54},{"date":"2026-01-22","open":33038,"high":33355,"low":32766,"close":32979,"volume":6557,"rsi_14":93.04,"sma_20":30468.75,"sma_60":27784.62,"sma_120":24619.07},{"date":"2026-01-23","open":32979,"high":33336,"low":32776,"close":33073,"volume":3235,"rsi_14":91.11,"sma_20":30781.5,"sma_60":27909.95,"sma_120":24729.72},{"date":"2026-01-26","open":33182,"high":33489,"low":33023,"close":33117,"volume":9393,"rsi_14":90.29,"sma_20":31093.5,"sma_60":28029.02,"sma_120":24839.73},{"date":"2026-01-27","open":32890,"high":34163,"low":32781,"close":34163,"volume":8319,"rsi_14":92.41,"sma_20":31451.0,"sma_60":28161.47,"sma_120":24957.1},{"date":"2026-01-28","open":34594,"high":35015,"low":34431,"close":34986,"volume":7532,"rsi_14":93.4,"sma_20":31817.5,"sma_60":28304.77,"sma_120":25081.87},{"date":"2026-01-29","open":35281,"high":35589,"low":34304,"close":35356,"volume":5870,"rsi_14":93.62,"sma_20":32193.75,"sma_60":28440.6,"sma_120":25215.73},{"date":"2026-01-30","open":35252,"high":36140,"low":35252,"close":35485,"volume":6321,"rsi_14":93.62,"sma_20":32534.25,"sma_60":28587.35,"sma_120":25348.78},{"date":"2026-02-02","open":34850,"high":35172,"low":33326,"close":33440,"volume":30109,"rsi_14":66.27,"sma_20":32712.25,"sma_60":28712.73,"sma_120":25462.4},{"date":"2026-02-03","open":34443,"high":35723,"low":34443,"close":35688,"volume":13522,"rsi_14":73.76,"sma_20":32984.75,"sma_60":28874.13,"sma_120":25595.18},{"date":"2026-02-04","open":35688,"high":36284,"low":35500,"close":36279,"volume":4563,"rsi_14":74.18,"sma_20":33284.5,"sma_60":29055.13,"sma_120":25731.84},{"date":"2026-02-05","open":35525,"high":35783,"low":34681,"close":34845,"volume":4367,"rsi_14":62.61,"sma_20":33505.25,"sma_60":29198.75,"sma_120":25856.46},{"date":"2026-02-06","open":33852,"high":34463,"low":33014,"close":34388,"volume":7569,"rsi_14":58.45,"sma_20":33696.0,"sma_60":29331.3,"sma_120":25976.83},{"date":"2026-02-09","open":35897,"high":35976,"low":35649,"close":35783,"volume":1734,"rsi_14":65.34,"sma_20":33950.25,"sma_60":29482.23,"sma_120":26109.78},{"date":"2026-02-10","open":36229,"high":36249,"low":35728,"close":35793,"volume":7321,"rsi_14":64.53,"sma_20":34185.0,"sma_60":29629.03,"sma_120":26241.3},{"date":"2026-02-11","open":35549,"high":36190,"low":35500,"close":36031,"volume":4701,"rsi_14":63.82,"sma_20":34420.5,"sma_60":29798.65,"sma_120":26374.65},{"date":"2026-02-12","open":36358,"high":37281,"low":36358,"close":37013,"volume":3085,"rsi_14":66.55,"sma_20":34683.25,"sma_60":29975.12,"sma_120":26518.56},{"date":"2026-02-13","open":37013,"high":37708,"low":37013,"close":37117,"volume":6730,"rsi_14":66.72,"sma_20":34927.75,"sma_60":30168.3,"sma_120":26665.36},{"date":"2026-02-19","open":37986,"high":38427,"low":37986,"close":38378,"volume":7388,"rsi_14":67.31,"sma_20":35216.5,"sma_60":30386.67,"sma_120":26823.41},{"date":"2026-02-20","open":38765,"high":39241,"low":38477,"close":39202,"volume":5465,"rsi_14":67.31,"sma_20":35564.25,"sma_60":30611.53,"sma_120":26987.71},{"date":"2026-02-23","open":40100,"high":40100,"low":39107,"close":39415,"volume":8943,"rsi_14":67.01,"sma_20":35909.25,"sma_60":30856.35,"sma_120":27152.61},{"date":"2026-02-24","open":39688,"high":40492,"low":39097,"close":40492,"volume":8752,"rsi_14":69.44,"sma_20":36285.5,"sma_60":31119.25,"sma_120":27324.77},{"date":"2026-02-25","open":40665,"high":41574,"low":40596,"close":41186,"volume":10828,"rsi_14":83.6,"sma_20":36692.0,"sma_60":31390.83,"sma_120":27503.96},{"date":"2026-02-26","open":41708,"high":42998,"low":41593,"close":42978,"volume":5964,"rsi_14":82.92,"sma_20":37186.5,"sma_60":31683.33,"sma_120":27697.91},{"date":"2026-02-27","open":42278,"high":43365,"low":42015,"close":42769,"volume":7966,"rsi_14":80.36,"sma_20":37617.75,"sma_60":31963.67,"sma_120":27889.36},{"date":"2026-03-03","open":41862,"high":42745,"low":39252,"close":39589,"volume":14141,"rsi_14":67.45,"sma_20":37832.2,"sma_60":32190.82,"sma_120":28052.09},{"date":"2026-03-04","open":37757,"high":38706,"low":33639,"close":34617,"volume":15816,"rsi_14":49.9,"sma_20":37781.8,"sma_60":32336.1,"sma_120":28176.37},{"date":"2026-03-05","open":37714,"high":39113,"low":37569,"close":38090,"volume":10702,"rsi_14":55.24,"sma_20":37898.55,"sma_60":32530.52,"sma_120":28327.77},{"date":"2026-03-06","open":37714,"high":38200,"low":36697,"close":38155,"volume":6477,"rsi_14":55.37,"sma_20":38121.55,"sma_60":32721.85,"sma_120":28479.0},{"date":"2026-03-09","open":35703,"high":36031,"low":34686,"close":35857,"volume":6261,"rsi_14":48.96,"sma_20":38116.45,"sma_60":32876.32,"sma_120":28610.56},{"date":"2026-03-10","open":38026,"high":38268,"low":37062,"close":37862,"volume":4437,"rsi_14":51.26,"sma_20":38181.85,"sma_60":33056.78,"sma_120":28757.67},{"date":"2026-03-11","open":38482,"high":39127,"low":37896,"close":38209,"volume":3615,"rsi_14":51.78,"sma_20":38336.85,"sma_60":33237.45,"sma_120":28907.44},{"date":"2026-03-12","open":37982,"high":38288,"low":37594,"close":38164,"volume":2720,"rsi_14":48.83,"sma_20":38512.6,"sma_60":33418.78,"sma_120":29054.4},{"date":"2026-03-13","open":36397,"high":37608,"low":36397,"close":37415,"volume":2384,"rsi_14":45.15,"sma_20":38580.65,"sma_60":33587.88,"sma_120":29191.47},{"date":"2026-03-16","open":37598,"high":37872,"low":37142,"close":37832,"volume":3319,"rsi_14":45.66,"sma_20":38669.05,"sma_60":33767.43,"sma_120":29331.52},{"date":"2026-03-17","open":38888,"high":39107,"low":38437,"close":38631,"volume":2882,"rsi_14":44.93,"sma_20":38785.4,"sma_60":33955.88,"sma_120":29474.17},{"date":"2026-03-18","open":39504,"high":40581,"low":39504,"close":40581,"volume":2500,"rsi_14":47.97,"sma_20":38949.75,"sma_60":34184.17,"sma_120":29631.98},{"date":"2026-03-19","open":39488,"high":39975,"low":39220,"close":39360,"volume":3233,"rsi_14":41.06,"sma_20":39047.85,"sma_60":34402.45,"sma_120":29776.88},{"date":"2026-03-20","open":39792,"high":39822,"low":39464,"close":39479,"volume":1322,"rsi_14":41.77,"sma_20":39088.35,"sma_60":34616.87,"sma_120":29925.03},{"date":"2026-03-23","open":38031,"high":38144,"low":36735,"close":37038,"volume":4909,"rsi_14":43.9,"sma_20":38965.3,"sma_60":34793.77,"sma_120":30050.12},{"date":"2026-03-24","open":38248,"high":38323,"low":36958,"close":37976,"volume":2214,"rsi_14":59.96,"sma_20":38878.4,"sma_60":34983.72,"sma_120":30183.32},{"date":"2026-03-25","open":38953,"high":39281,"low":38527,"close":38527,"volume":1010,"rsi_14":51.57,"sma_20":38764.8,"sma_60":35173.02,"sma_120":30318.46},{"date":"2026-03-26","open":38382,"high":38382,"low":37167,"close":37356,"volume":2527,"rsi_14":47.35,"sma_20":38557.65,"sma_60":35343.72,"sma_120":30443.11},{"date":"2026-03-27","open":36170,"high":37183,"low":35619,"close":36845,"volume":1515,"rsi_14":53.72,"sma_20":38234.65,"sma_60":35504.88,"sma_120":30564.6},{"date":"2026-03-30","open":35494,"high":36070,"low":35107,"close":35812,"volume":2205,"rsi_14":41.66,"sma_20":37870.55,"sma_60":35646.43,"sma_120":30677.74},{"date":"2026-03-31","open":34918,"high":35648,"low":34268,"close":34497,"volume":6051,"rsi_14":36.0,"sma_20":37616.0,"sma_60":35755.23,"sma_120":30784.17},{"date":"2026-04-01","open":36130,"high":37728,"low":36076,"close":37485,"volume":5378,"rsi_14":47.9,"sma_20":37759.4,"sma_60":35911.65,"sma_120":30912.47},{"date":"2026-04-02","open":37719,"high":38027,"low":35108,"close":35242,"volume":23390,"rsi_14":43.86,"sma_20":37617.0,"sma_60":36016.6,"sma_120":31022.76},{"date":"2026-04-03","open":36686,"high":36958,"low":36248,"close":36730,"volume":1289,"rsi_14":47.06,"sma_20":37545.8,"sma_60":36126.53,"sma_120":31143.83},{"date":"2026-04-06","open":37162,"high":37539,"low":36934,"close":37187,"volume":1073,"rsi_14":46.89,"sma_20":37626.4,"sma_60":36242.53,"sma_120":31264.76},{"date":"2026-04-07","open":37926,"high":38214,"low":37172,"close":37559,"volume":1226,"rsi_14":42.01,"sma_20":37625.5,"sma_60":36363.95,"sma_120":31384.41},{"date":"2026-04-08","open":40378,"high":40626,"low":39554,"close":40308,"volume":7156,"rsi_14":53.35,"sma_20":37745.75,"sma_60":36529.28,"sma_120":31529.03},{"date":"2026-04-09","open":40715,"high":40715,"low":39440,"close":39782,"volume":1650,"rsi_14":51.58,"sma_20":37841.75,"sma_60":36683.45,"sma_120":31671.27},{"date":"2026-04-10","open":40507,"high":40571,"low":40040,"close":40040,"volume":2822,"rsi_14":59.77,"sma_20":37988.2,"sma_60":36839.7,"sma_120":31810.51},{"date":"2026-04-13","open":39311,"high":39901,"low":39311,"close":39901,"volume":685,"rsi_14":56.91,"sma_20":38106.8,"sma_60":36986.95,"sma_120":31944.14},{"date":"2026-04-14","open":40755,"high":41236,"low":40750,"close":40814,"volume":1817,"rsi_14":57.88,"sma_20":38231.45,"sma_60":37145.78,"sma_120":32084.9},{"date":"2026-04-15","open":42199,"high":42397,"low":41658,"close":41931,"volume":2074,"rsi_14":64.88,"sma_20":38314.85,"sma_60":37315.95,"sma_120":32231.73},{"date":"2026-04-16","open":42010,"high":42774,"low":42010,"close":42571,"volume":1815,"rsi_14":68.26,"sma_20":38491.5,"sma_60":37489.03,"sma_120":32383.62},{"date":"2026-04-17","open":42675,"high":42774,"low":42343,"close":42631,"volume":781,"rsi_14":72.89,"sma_20":38665.25,"sma_60":37656.7,"sma_120":32533.09},{"date":"2026-04-20","open":42323,"high":43067,"low":42323,"close":42695,"volume":1356,"rsi_14":79.7,"sma_20":38964.3,"sma_60":37831.28,"sma_120":32685.4},{"date":"2026-04-21","open":43320,"high":43742,"low":43320,"close":43737,"volume":3115,"rsi_14":76.53,"sma_20":39268.95,"sma_60":38018.87,"sma_120":32841.31},{"date":"2026-04-22","open":43618,"high":44040,"low":43216,"close":44040,"volume":1217,"rsi_14":93.6,"sma_20":39561.3,"sma_60":38203.87,"sma_120":32994.24},{"date":"2026-04-23","open":44754,"high":44948,"low":43444,"close":44501,"volume":1967,"rsi_14":92.91,"sma_20":39935.45,"sma_60":38395.03,"sma_120":33152.49},{"date":"2026-04-24","open":44501,"high":44501,"low":43931,"close":44442,"volume":1153,"rsi_14":91.68,"sma_20":40332.2,"sma_60":38584.45,"sma_120":33306.73},{"date":"2026-04-27","open":44888,"high":45643,"low":44799,"close":45489,"volume":3249,"rsi_14":92.28,"sma_20":40833.3,"sma_60":38773.87,"sma_120":33467.67},{"date":"2026-04-28","open":45489,"high":45985,"low":45454,"close":45494,"volume":984,"rsi_14":89.08,"sma_20":41400.4,"sma_60":38949.53,"sma_120":33627.15},{"date":"2026-04-29","open":45501,"high":45780,"low":45181,"close":45775,"volume":2113,"rsi_14":96.75,"sma_20":41818.4,"sma_60":39119.87,"sma_120":33780.23},{"date":"2026-04-30","open":45950,"high":46260,"low":45261,"close":45386,"volume":1431,"rsi_14":90.62,"sma_20":42329.05,"sma_60":39281.53,"sma_120":33934.44},{"date":"2026-05-04","open":46324,"high":47598,"low":46130,"close":47488,"volume":1833,"rsi_14":94.55,"sma_20":42870.5,"sma_60":39512.62,"sma_120":34112.68},{"date":"2026-05-06","open":49924,"high":51362,"low":49814,"close":51272,"volume":4717,"rsi_14":95.96,"sma_20":43564.5,"sma_60":39769.12,"sma_120":34321.62},{"date":"2026-05-07","open":52186,"high":52500,"low":50278,"close":51736,"volume":4112,"rsi_14":95.7,"sma_20":44263.0,"sma_60":40023.45,"sma_120":34539.29},{"date":"2026-05-08","open":50952,"high":52026,"low":50778,"close":52026,"volume":1116,"rsi_14":95.55,"sma_20":44837.5,"sma_60":40306.7,"sma_120":34752.72},{"date":"2026-05-11","open":53928,"high":55102,"low":53789,"close":54572,"volume":4392,"rsi_14":96.43,"sma_20":45566.0,"sma_60":40640.12,"sma_120":34985.71},{"date":"2026-05-12","open":55666,"high":55666,"low":51722,"close":53414,"volume":6197,"rsi_14":88.24,"sma_20":46223.5,"sma_60":40930.78,"sma_120":35206.51},{"date":"2026-05-13","open":52250,"high":54916,"low":51521,"close":54916,"volume":3746,"rsi_14":88.62,"sma_20":46963.25,"sma_60":41246.37,"sma_120":35437.7},{"date":"2026-05-14","open":55236,"high":55905,"low":54922,"close":55186,"volume":3053,"rsi_14":88.59,"sma_20":47670.5,"sma_60":41562.45,"sma_120":35680.55},{"date":"2026-05-15","open":55520,"high":56309,"low":51421,"close":52475,"volume":4931,"rsi_14":73.57,"sma_20":48185.75,"sma_60":41816.78,"sma_120":35895.95},{"date":"2026-05-18","open":52035,"high":53508,"low":49834,"close":53059,"volume":3960,"rsi_14":74.75,"sma_20":48698.0,"sma_60":42079.12,"sma_120":36123.71},{"date":"2026-05-19","open":51995,"high":52115,"low":49829,"close":50922,"volume":3758,"rsi_14":64.37,"sma_20":49100.25,"sma_60":42284.62,"sma_120":36335.64},{"date":"2026-05-20","open":50923,"high":51213,"low":49325,"close":50648,"volume":1810,"rsi_14":63.39,"sma_20":49485.5,"sma_60":42471.7,"sma_120":36541.62},{"date":"2026-05-21","open":52919,"high":55096,"low":52814,"close":55096,"volume":12683,"rsi_14":70.57,"sma_20":50041.0,"sma_60":42729.45,"sma_120":36792.9},{"date":"2026-05-22","open":55097,"high":55266,"low":54642,"close":55201,"volume":3456,"rsi_14":71.93,"sma_20":50586.5,"sma_60":42970.87,"sma_120":37045.06},{"date":"2026-05-26","open":56285,"high":57288,"low":56235,"close":56624,"volume":2337,"rsi_14":71.05,"sma_20":51180.0,"sma_60":43224.37,"sma_120":37307.6},{"date":"2026-05-27","open":56714,"high":59909,"low":56714,"close":58501,"volume":5698,"rsi_14":68.26,"sma_20":51870.5,"sma_60":43479.12,"sma_120":37581.22},{"date":"2026-05-28","open":58196,"high":58376,"low":55410,"close":57502,"volume":4876,"rsi_14":64.19,"sma_20":52458.25,"sma_60":43720.7,"sma_120":37842.18},{"date":"2026-05-29","open":59670,"high":59759,"low":58686,"close":59759,"volume":1640,"rsi_14":67.35,"sma_20":53158.75,"sma_60":44058.38,"sma_120":38124.6},{"date":"2026-06-01","open":59758,"high":62880,"low":58900,"close":62704,"volume":6970,"rsi_14":67.92,"sma_20":54006.5,"sma_60":44528.1,"sma_120":38432.1},{"date":"2026-06-02","open":62904,"high":63533,"low":60617,"close":62285,"volume":3787,"rsi_14":70.21,"sma_20":54852.75,"sma_60":44932.93,"sma_120":38731.72},{"date":"2026-06-04","open":61462,"high":62286,"low":61067,"close":61776,"volume":2736,"rsi_14":66.36,"sma_20":55568.25,"sma_60":45328.18,"sma_120":39025.02},{"date":"2026-06-05","open":58656,"high":60908,"low":57109,"close":58072,"volume":5584,"rsi_14":55.91,"sma_20":55908.75,"sma_60":45699.88,"sma_120":39288.1},{"date":"2026-06-08","open":51931,"high":55406,"low":51931,"close":52760,"volume":4317,"rsi_14":50.53,"sma_20":55960.0,"sma_60":45949.5,"sma_120":39503.14},{"date":"2026-06-09","open":55081,"high":57587,"low":53862,"close":57457,"volume":5436,"rsi_14":57.07,"sma_20":56232.0,"sma_60":46271.75,"sma_120":39754.6},{"date":"2026-06-10","open":56084,"high":56698,"low":53523,"close":54946,"volume":2108,"rsi_14":56.39,"sma_20":56250.75,"sma_60":46552.83,"sma_120":39985.81},{"date":"2026-06-11","open":52420,"high":54976,"low":52380,"close":54402,"volume":995,"rsi_14":55.91,"sma_20":56300.25,"sma_60":46837.32,"sma_120":40212.6},{"date":"2026-06-12","open":59061,"high":59859,"low":57418,"close":57917,"volume":1525,"rsi_14":54.58,"sma_20":56450.5,"sma_60":47173.52,"sma_120":40470.47},{"date":"2026-06-15","open":60204,"high":61028,"low":60204,"close":60593,"volume":1264,"rsi_14":58.07,"sma_20":56721.25,"sma_60":47541.07,"sma_120":40748.47},{"date":"2026-06-16","open":61885,"high":61985,"low":60717,"close":61656,"volume":1793,"rsi_14":57.62,"sma_20":57181.0,"sma_60":47893.87,"sma_120":41039.02},{"date":"2026-06-17","open":61322,"high":62925,"low":61077,"close":62665,"volume":673,"rsi_14":56.47,"sma_20":57662.0,"sma_60":48283.83,"sma_120":41343.14},{"date":"2026-06-18","open":63153,"high":64801,"low":63033,"close":64801,"volume":1244,"rsi_14":60.96,"sma_20":58357.0,"sma_60":48707.5,"sma_120":41662.18},{"date":"2026-06-19","open":66125,"high":66993,"low":63284,"close":64617,"volume":2191,"rsi_14":57.78,"sma_20":59056.5,"sma_60":49168.77,"sma_120":41981.27},{"date":"2026-06-22","open":63928,"high":66165,"low":63768,"close":65086,"volume":1325,"rsi_14":54.14,"sma_20":59556.75,"sma_60":49622.23,"sma_120":42302.97},{"date":"2026-06-23","open":65526,"high":65581,"low":58630,"close":58766,"volume":1743,"rsi_14":44.92,"sma_20":59735.25,"sma_60":49961.02,"sma_120":42567.02},{"date":"2026-06-24","open":59705,"high":61432,"low":57912,"close":60523,"volume":4020,"rsi_14":48.25,"sma_20":59930.5,"sma_60":50348.65,"sma_120":42846.18},{"date":"2026-06-25","open":64138,"high":64807,"low":63054,"close":64402,"volume":1741,"rsi_14":58.77,"sma_20":60226.0,"sma_60":50809.57,"sma_120":43157.22},{"date":"2026-06-26","open":63654,"high":63654,"low":58491,"close":60598,"volume":1263,"rsi_14":61.34,"sma_20":60381.0,"sma_60":51224.18,"sma_120":43435.31},{"date":"2026-06-29","open":59949,"high":60858,"low":58317,"close":59969,"volume":2279,"rsi_14":54.12,"sma_20":60391.5,"sma_60":51650.22,"sma_120":43702.72},{"date":"2026-06-30","open":60188,"high":61932,"low":59005,"close":60987,"volume":3288,"rsi_14":60.41,"sma_20":60305.5,"sma_60":52043.47,"sma_120":43977.56},{"date":"2026-07-01","open":61631,"high":61631,"low":58121,"close":59534,"volume":2159,"rsi_14":58.58,"sma_20":60167.75,"sma_60":52449.85,"sma_120":44233.22},{"date":"2026-07-02","open":56230,"high":57912,"low":53988,"close":53988,"volume":989,"rsi_14":43.85,"sma_20":59777.75,"sma_60":52738.83,"sma_120":44432.68},{"date":"2026-07-03","open":54468,"high":57897,"low":52530,"close":57782,"volume":1846,"rsi_14":45.75,"sma_20":59763.25,"sma_60":53078.83,"sma_120":44660.68},{"date":"2026-07-06","open":58007,"high":59135,"low":55661,"close":57363,"volume":1577,"rsi_14":43.38,"sma_20":59993.75,"sma_60":53405.58,"sma_120":44884.77},{"date":"2026-07-07","open":56165,"high":56165,"low":52446,"close":54088,"volume":1485,"rsi_14":37.64,"sma_20":59825.0,"sma_60":53631.5,"sma_120":45080.39},{"date":"2026-07-08","open":53010,"high":55181,"low":50923,"close":51497,"volume":26137,"rsi_14":31.07,"sma_20":59652.25,"sma_60":53823.0,"sma_120":45253.22},{"date":"2026-07-09","open":52785,"high":53489,"low":50238,"close":52196,"volume":11327,"rsi_14":32.58,"sma_20":59541.75,"sma_60":54021.83,"sma_120":45430.77},{"date":"2026-07-10","open":53454,"high":54532,"low":52805,"close":53229,"volume":2176,"rsi_14":33.63,"sma_20":59307.0,"sma_60":54240.25,"sma_120":45613.6},{"date":"2026-07-13","open":52420,"high":52904,"low":47991,"close":48316,"volume":3421,"rsi_14":34.99,"sma_20":58692.25,"sma_60":54361.33,"sma_120":45753.56},{"date":"2026-07-14","open":48011,"high":48955,"low":45430,"close":48391,"volume":31264,"rsi_14":31.69,"sma_20":58028.0,"sma_60":54464.92,"sma_120":45890.43},{"date":"2026-07-15","open":51376,"high":52529,"low":51127,"close":51806,"volume":17267,"rsi_14":30.72,"sma_20":57484.25,"sma_60":54614.75,"sma_120":46051.89},{"date":"2026-07-16","open":48985,"high":49110,"low":47497,"close":47812,"volume":12353,"rsi_14":30.54,"sma_20":56633.5,"sma_60":54696.92,"sma_120":46176.81},{"date":"2026-07-20","open":45731,"high":48012,"low":45546,"close":45546,"volume":17051,"rsi_14":29.09,"sma_20":55678.5,"sma_60":54740.17,"sma_120":46285.72},{"date":"2026-07-21","open":45635,"high":48123,"low":45580,"close":47712,"volume":2336,"rsi_14":31.38,"sma_20":54808.5,"sma_60":54802.08,"sma_120":46410.47},{"date":"2026-07-22","open":50339,"high":50489,"low":47928,"close":48032,"volume":5838,"rsi_14":33.33,"sma_20":54271.0,"sma_60":54864.25,"sma_120":46534.06},{"date":"2026-07-23","open":49479,"high":49938,"low":48810,"close":49649,"volume":6548,"rsi_14":42.91,"sma_20":53726.5,"sma_60":54945.67,"sma_120":46670.35},{"date":"2026-07-24","open":49309,"high":49309,"low":46628,"close":47038,"volume":1554,"rsi_14":31.73,"sma_20":52857.0,"sma_60":54984.5,"sma_120":46784.47},{"date":"2026-07-27","open":47039,"high":47433,"low":46035,"close":47293,"volume":20450,"rsi_14":32.78,"sma_20":52190.75,"sma_60":55010.0,"sma_120":46891.93},{"date":"2026-07-28","open":44867,"high":44867,"low":41837,"close":42031,"volume":2945,"rsi_14":30.69,"sma_20":51292.5,"sma_60":54947.58,"sma_120":46948.56},{"date":"2026-07-29","open":42345,"high":43124,"low":36609,"close":39395,"volume":9285,"rsi_14":30.59,"sma_20":50208.25,"sma_60":54840.08,"sma_120":46979.97},{"date":"2026-07-30","open":39125,"high":41360,"low":38540,"close":38910,"volume":6080,"rsi_14":28.55,"sma_20":49172.5,"sma_60":54731.0,"sma_120":47006.27},{"date":"2026-07-31","open":44860,"high":46640,"low":43830,"close":46630,"volume":11338,"rsi_14":41.17,"sma_20":48800.5,"sma_60":54715.5,"sma_120":47114.06},{"date":"2026-08-03","open":44940,"high":44940,"low":43670,"close":43740,"volume":1624,"rsi_14":43.51,"sma_20":48094.0,"sma_60":54588.67,"sma_120":47178.89},{"date":"2026-08-04","open":44585,"high":44910,"low":42540,"close":44425,"volume":34083,"rsi_14":44.45,"sma_20":47442.75,"sma_60":54465.5,"sma_120":47244.47},{"date":"2026-08-05","open":46805,"high":46860,"low":45900,"close":46435,"volume":20486,"rsi_14":42.22,"sma_20":47056.0,"sma_60":54371.0,"sma_120":47338.85},{"date":"2026-08-06","open":45280,"high":45555,"low":43650,"close":43860,"volume":1296,"rsi_14":44.01,"sma_20":46670.25,"sma_60":54191.08,"sma_120":47415.6},{"date":"2026-08-07","open":44395,"high":44705,"low":42985,"close":43475,"volume":52373,"rsi_14":46.62,"sma_20":46230.25,"sma_60":54024.08,"sma_120":47477.43},{"date":"2026-08-10","open":43550,"high":44390,"low":43550,"close":43815,"volume":5449,"rsi_14":43.46,"sma_20":45715.35,"sma_60":53765.22,"sma_120":47503.71},{"date":"2026-08-11","open":43085,"high":44625,"low":43085,"close":44200,"volume":24608,"rsi_14":43.58,"sma_20":45509.55,"sma_60":53582.13,"sma_120":47569.5},{"date":"2026-08-12","open":44955,"high":46530,"low":44955,"close":45895,"volume":10003,"rsi_14":43.73,"sma_20":45384.75,"sma_60":53472.47,"sma_120":47641.17},{"date":"2026-08-13","open":48195,"high":48255,"low":47275,"close":47850,"volume":823,"rsi_14":51.39,"sma_20":45186.95,"sma_60":53385.65,"sma_120":47728.25},{"date":"2026-08-14","open":49025,"high":49310,"low":48225,"close":48760,"volume":841,"rsi_14":52.45,"sma_20":45234.35,"sma_60":53349.62,"sma_120":47812.33},{"date":"2026-08-18","open":50060,"high":50805,"low":47770,"close":48390,"volume":39088,"rsi_14":62.7,"sma_20":45376.6,"sma_60":53312.0,"sma_120":47886.42},{"date":"2026-08-19","open":45465,"high":45840,"low":44825,"close":45445,"volume":10404,"rsi_14":61.93,"sma_20":45263.25,"sma_60":53151.15,"sma_120":47934.17},{"date":"2026-08-20","open":46930,"high":48565,"low":46890,"close":47945,"volume":24591,"rsi_14":66.51,"sma_20":45258.95,"sma_60":53030.23,"sma_120":47993.71},{"date":"2026-08-21","open":47265,"high":48995,"low":47265,"close":48655,"volume":10897,"rsi_14":54.97,"sma_20":45209.25,"sma_60":52897.43,"sma_120":48053.33},{"date":"2026-08-24","open":47915,"high":48210,"low":46830,"close":47215,"volume":6329,"rsi_14":59.19,"sma_20":45218.1,"sma_60":52709.35,"sma_120":48085.92},{"date":"2026-08-25","open":45530,"high":47440,"low":44955,"close":47440,"volume":10106,"rsi_14":58.17,"sma_20":45225.5,"sma_60":52541.65,"sma_120":48122.12},{"date":"2026-08-26","open":47435,"high":48270,"low":47180,"close":47965,"volume":9196,"rsi_14":54.51,"sma_20":45522.25,"sma_60":52345.1,"sma_120":48191.93},{"date":"2026-08-27","open":49185,"high":49185,"low":48095,"close":48700,"volume":1789,"rsi_14":66.01,"sma_20":45987.5,"sma_60":52111.7,"sma_120":48309.28},{"date":"2026-08-28","open":48270,"high":48405,"low":47560,"close":47560,"volume":7204,"rsi_14":62.97,"sma_20":46421.25,"sma_60":51866.7,"sma_120":48388.41},{"date":"2026-08-31","open":46430,"high":47545,"low":45800,"close":47545,"volume":9467,"rsi_14":61.99,"sma_20":46467.0,"sma_60":51629.53,"sma_120":48466.66},{"date":"2026-09-01","open":47325,"high":48020,"low":47300,"close":47865,"volume":13325,"rsi_14":61.83,"sma_20":46673.25,"sma_60":51459.43,"sma_120":48566.72},{"date":"2026-09-02","open":46520,"high":46805,"low":45975,"close":46155,"volume":5350,"rsi_14":50.84,"sma_20":46759.75,"sma_60":51349.37,"sma_120":48635.82},{"date":"2026-09-03","open":46155,"high":46635,"low":45610,"close":46095,"volume":13557,"rsi_14":43.55,"sma_20":46742.75,"sma_60":51160.0,"sma_120":48701.53},{"date":"2026-09-04","open":46645,"high":47075,"low":46545,"close":46885,"volume":330,"rsi_14":43.05,"sma_20":46894.0,"sma_60":51025.65,"sma_120":48774.19},{"date":"2026-09-07","open":48475,"high":49325,"low":48200,"close":49325,"volume":9119,"rsi_14":53.01,"sma_20":47186.5,"sma_60":50941.03,"sma_120":48873.43},{"date":"2026-09-08","open":49670,"high":50435,"low":48835,"close":48835,"volume":5358,"rsi_14":62.94,"sma_20":47437.5,"sma_60":50789.68,"sma_120":48965.12},{"date":"2026-09-09","open":49070,"high":50025,"low":49070,"close":49605,"volume":6756,"rsi_14":57.3,"sma_20":47707.75,"sma_60":50606.57,"sma_120":49056.56},{"date":"2026-09-10","open":49605,"high":49630,"low":48525,"close":49595,"volume":14733,"rsi_14":54.4,"sma_20":47892.75,"sma_60":50405.55,"sma_120":49131.67},{"date":"2026-09-11","open":47725,"high":48545,"low":47725,"close":48545,"volume":746,"rsi_14":56.47,"sma_20":47927.5,"sma_60":50170.23,"sma_120":49208.19},{"date":"2026-09-14","open":47010,"high":47325,"low":46630,"close":46780,"volume":416,"rsi_14":47.21,"sma_20":47828.5,"sma_60":49869.88,"sma_120":49269.03},{"date":"2026-09-15","open":46845,"high":46970,"low":46165,"close":46195,"volume":9715,"rsi_14":42.55,"sma_20":47718.75,"sma_60":49562.87,"sma_120":49345.32},{"date":"2026-09-16","open":46610,"high":47055,"low":46470,"close":47055,"volume":3495,"rsi_14":43.15,"sma_20":47799.25,"sma_60":49262.37,"sma_120":49420.97},{"date":"2026-09-17","open":47190,"high":47555,"low":47085,"close":47405,"volume":97,"rsi_14":49.2,"sma_20":47772.25,"sma_60":49073.03,"sma_120":49494.95},{"date":"2026-09-18","open":48130,"high":48490,"low":48105,"close":48315,"volume":8251,"rsi_14":53.18,"sma_20":47755.25,"sma_60":48869.58,"sma_120":49586.27},{"date":"2026-09-21","open":49250,"high":49500,"low":48965,"close":49250,"volume":607,"rsi_14":55.44,"sma_20":47855.75,"sma_60":48616.65,"sma_120":49689.43},{"date":"2026-09-22","open":50375,"high":50615,"low":49300,"close":49455,"volume":18960,"rsi_14":64.71,"sma_20":47956.5,"sma_60":48430.95,"sma_120":49803.12},{"date":"2026-09-23","open":50270,"high":50485,"low":49585,"close":49845,"volume":589,"rsi_14":66.23,"sma_20":48050.5,"sma_60":48262.23,"sma_120":49931.01},{"date":"2026-09-28","open":49830,"high":49830,"low":48600,"close":48610,"volume":3894,"rsi_14":57.19,"sma_20":48046.0,"sma_60":48055.95,"sma_120":50023.72},{"date":"2026-09-29","open":48610,"high":48850,"low":48170,"close":48325,"volume":6123,"rsi_14":44.92,"sma_20":48084.25,"sma_60":47869.13,"sma_120":50132.74},{"date":"2026-09-30","open":49185,"high":49415,"low":48365,"close":48545,"volume":3179,"rsi_14":48.48,"sma_20":48134.25,"sma_60":47778.43,"sma_120":50231.19},{"date":"2026-10-01","open":48180,"high":49785,"low":48005,"close":49785,"volume":9105,"rsi_14":50.9,"sma_20":48230.25,"sma_60":47645.17,"sma_120":50333.82},{"date":"2026-10-02","open":49490,"high":49770,"low":49345,"close":49635,"volume":1353,"rsi_14":50.2,"sma_20":48404.25,"sma_60":47516.38,"sma_120":50432.07},{"date":"2026-10-06","open":49635,"high":49950,"low":49085,"close":49495,"volume":11759,"rsi_14":55.12,"sma_20":48574.25,"sma_60":47439.85,"sma_120":50506.07},{"date":"2026-10-07","open":48875,"high":49520,"low":48440,"close":48500,"volume":13422,"rsi_14":60.12,"sma_20":48655.0,"sma_60":47389.92,"sma_120":50576.19},{"date":"2026-10-08","open":48200,"high":48295,"low":47315,"close":47315,"volume":240,"rsi_14":56.15,"sma_20":48554.5,"sma_60":47308.58,"sma_120":50634.28},{"date":"2026-10-12","open":46585,"high":46640,"low":45320,"close":45320,"volume":3102,"rsi_14":41.52,"sma_20":48378.75,"sma_60":47176.78,"sma_120":50676.9},{"date":"2026-10-13","open":43240,"high":43245,"low":41905,"close":42445,"volume":8437,"rsi_14":30.56,"sma_20":48020.75,"sma_60":47078.93,"sma_120":50687.9},{"date":"2026-10-14","open":42930,"high":43665,"low":42350,"close":42360,"volume":21314,"rsi_14":25.05,"sma_20":47659.0,"sma_60":46978.42,"sma_120":50688.82},{"date":"2026-10-15","open":39960,"high":40005,"low":38380,"close":39010,"volume":37570,"rsi_14":14.32,"sma_20":47182.25,"sma_60":46765.15,"sma_120":50656.44},{"date":"2026-10-16","open":39230,"high":40665,"low":39140,"close":39670,"volume":1154,"rsi_14":16.95,"sma_20":46826.75,"sma_60":46629.45,"sma_120":50629.07},{"date":"2026-10-19","open":38485,"high":40125,"low":38480,"close":40125,"volume":3883,"rsi_14":17.32,"sma_20":46523.25,"sma_60":46539.12,"sma_120":50604.94},{"date":"2026-10-20","open":39360,"high":39515,"low":38530,"close":38640,"volume":14210,"rsi_14":17.03,"sma_20":46102.5,"sma_60":46387.92,"sma_120":50559.69},{"date":"2026-10-21","open":39760,"high":40660,"low":39760,"close":40000,"volume":4779,"rsi_14":24.3,"sma_20":45732.25,"sma_60":46254.07,"sma_120":50523.23},{"date":"2026-10-22","open":39995,"high":40295,"low":38500,"close":38870,"volume":8530,"rsi_14":21.72,"sma_20":45260.0,"sma_60":46074.42,"sma_120":50473.48},{"date":"2026-10-23","open":36395,"high":39015,"low":36265,"close":39015,"volume":7462,"rsi_14":16.36,"sma_20":44748.25,"sma_60":45940.7,"sma_120":50425.44}],"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 KRX300","phase":"above-fold","symbol_resolved":true}