{"status":"ok","report":{"price_analysis":{"current":11440.0,"change_1d":-1.4,"change_7d":-8.4,"change_30d":-6.9,"high_30d":12995.0,"low_30d":11140.0,"position_in_range":16.0,"support":11325.5,"resistance":12809.5},"summary":"TIGER 의료기기(307510)은(는) FnGuide 의료기기 지수를 추종하는 ETF입니다, 순자산 69.9억. 편입종목 비중·보수율·기초지수 중심으로 분석합니다.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","technical":{"analysis":"RSI(14) 33.9로 약세 구간입니다. MACD(-167.45)가 시그널선(-103.62)을 하회합니다(데드크로스). 현재가가 SMA20(12176)과 SMA60(12465) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 11304~13048 (현재 위치 8%).","trend":"하락","grade":"F","comment":"하락 추세, RSI 34","rsi_14":33.87850467289719,"macd":-167.44905628020388,"macd_signal":-103.61546293128325,"sma_20":12176.25,"sma_60":12464.683333333332,"bb_upper":13048.28139278354,"bb_lower":11304.21860721646,"atr_14":479.64285714285717},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 711.00, 기관 순매수 -463.00. 30일 누적: 외국인 3020.00, 기관 1666.00.","foreign_trend":"매수","institution_trend":"매도","comment":"외국인 매수, 기관 매도","foreign_flow":711.0,"institutional_flow":-463.0,"data":[{"date":"2026-10-23","foreign_net":-53.0,"institution_net":367.0,"retail_net":-314.0},{"date":"2026-10-22","foreign_net":68.0,"institution_net":-175.0,"retail_net":107.0},{"date":"2026-10-21","foreign_net":29.0,"institution_net":30.0,"retail_net":-59.0},{"date":"2026-10-20","foreign_net":-305.0,"institution_net":68.0,"retail_net":237.0},{"date":"2026-10-19","foreign_net":972.0,"institution_net":-753.0,"retail_net":-219.0},{"date":"2026-10-16","foreign_net":254.0,"institution_net":-977.0,"retail_net":723.0},{"date":"2026-10-15","foreign_net":28.0,"institution_net":-920.0,"retail_net":892.0},{"date":"2026-10-14","foreign_net":-462.0,"institution_net":2196.0,"retail_net":-1734.0},{"date":"2026-10-13","foreign_net":10.0,"institution_net":227.0,"retail_net":-237.0},{"date":"2026-10-12","foreign_net":15.0,"institution_net":-194.0,"retail_net":179.0},{"date":"2026-10-08","foreign_net":0.0,"institution_net":780.0,"retail_net":-780.0},{"date":"2026-10-07","foreign_net":-2.0,"institution_net":-1166.0,"retail_net":1168.0},{"date":"2026-10-06","foreign_net":11.0,"institution_net":-46.0,"retail_net":35.0},{"date":"2026-10-02","foreign_net":-1838.0,"institution_net":-944.0,"retail_net":2782.0},{"date":"2026-10-01","foreign_net":1806.0,"institution_net":8768.0,"retail_net":-10574.0},{"date":"2026-09-30","foreign_net":92.0,"institution_net":105.0,"retail_net":-197.0},{"date":"2026-09-29","foreign_net":-75.0,"institution_net":592.0,"retail_net":-517.0},{"date":"2026-09-28","foreign_net":2643.0,"institution_net":-8451.0,"retail_net":5808.0},{"date":"2026-09-23","foreign_net":-60.0,"institution_net":-406.0,"retail_net":466.0},{"date":"2026-09-22","foreign_net":60.0,"institution_net":-260.0,"retail_net":200.0},{"date":"2026-09-21","foreign_net":0.0,"institution_net":-146.0,"retail_net":146.0},{"date":"2026-09-18","foreign_net":-40.0,"institution_net":797.0,"retail_net":-757.0},{"date":"2026-09-17","foreign_net":40.0,"institution_net":77.0,"retail_net":-117.0},{"date":"2026-09-16","foreign_net":-8.0,"institution_net":-59.0,"retail_net":67.0},{"date":"2026-09-15","foreign_net":-6.0,"institution_net":277.0,"retail_net":-271.0},{"date":"2026-09-14","foreign_net":0.0,"institution_net":-210.0,"retail_net":210.0},{"date":"2026-09-11","foreign_net":0.0,"institution_net":-85.0,"retail_net":85.0},{"date":"2026-09-10","foreign_net":-101.0,"institution_net":-140.0,"retail_net":241.0},{"date":"2026-09-09","foreign_net":7.0,"institution_net":-321.0,"retail_net":314.0},{"date":"2026-09-08","foreign_net":-65.0,"institution_net":2635.0,"retail_net":-2570.0}],"periods":{"d1":{"foreign_net":-53.0,"institution_net":367.0,"retail_net":-314.0},"d3":{"foreign_net":44.0,"institution_net":222.0,"retail_net":-266.0},"d7":{"foreign_net":993.0,"institution_net":-2360.0,"retail_net":1367.0},"d14":{"foreign_net":-1273.0,"institution_net":-1507.0,"retail_net":2780.0},"d30":{"foreign_net":3020.0,"institution_net":1666.0,"retail_net":-4686.0}}},"backtest":{"analysis":null,"best_strategy":null,"comment":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"grades":{"momentum":{"grade":"D","percentile":34,"summary":"RSI 34","metrics":[{"name":"RSI (14)","value":33.9,"unit":"","percentile":34,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-6.9,"unit":"%","percentile":38,"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":["추가 분석 필요"],"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":["추가 분석 필요"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"dividend":{"dividend_yield":1.2455,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"C","safety":null,"growth":null,"consistency":null,"yield":{"grade":"C","value_pct":1.25,"summary":"배당수익률 1.25%","metrics":[{"name":"배당수익률","value":1.25,"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":"2026-10-23T23:46:02.211908+00:00","sections":{"prices":{"status":"available","as_of":"2026-10-23"},"technical":{"status":"available","as_of":"2026-10-23"},"fundamental":{"status":"available"},"supply_demand":{"status":"available","as_of":"2026-10-23"},"chart_data":{"status":"available","as_of":"2026-10-23"},"price_history":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"},"etf_profile":{"status":"available","as_of":"2026-07-04"}}},"is_etf":true,"etf":{"base_index":"FnGuide 의료기기 지수","issuer":"미래에셋자산운용","category":"","expense_ratio":0.5,"aum":900000000.0,"aum_display":"69.9억","dividend_yield":null,"tracking_error":2.05,"holdings":[{"ticker":"214450","name":"파마리서치","weight":13.28},{"ticker":"290650","name":"엘앤씨바이오","weight":8.79},{"ticker":"214150","name":"클래시스","weight":7.2},{"ticker":"458870","name":"씨어스","weight":5.9},{"ticker":"096530","name":"씨젠","weight":5.46},{"ticker":"328130","name":"루닛","weight":4.51},{"ticker":"085660","name":"차바이오텍","weight":3.64},{"ticker":"445680","name":"큐리옥스바이오시스템즈","weight":3.52},{"ticker":"491000","name":"리브스메드","weight":2.95},{"ticker":"041830","name":"인바디","weight":2.86}],"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":11440.0,"change_pct":-1.38,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2018-11-08","close":10095.5332},{"date":"2018-11-09","close":9878.6836},{"date":"2018-11-12","close":9878.6836},{"date":"2018-11-13","close":9719.6621},{"date":"2018-11-14","close":9787.125},{"date":"2018-11-15","close":9748.5732},{"date":"2018-11-16","close":9883.5039},{"date":"2018-11-19","close":10124.4473},{"date":"2018-11-20","close":10071.4404},{"date":"2018-11-21","close":9931.6924},{"date":"2018-11-22","close":10119.6279},{"date":"2018-11-23","close":10023.25},{"date":"2018-11-26","close":10095.5332},{"date":"2018-11-27","close":10105.1709},{"date":"2018-11-28","close":10148.542},{"date":"2018-11-29","close":10023.25},{"date":"2018-11-30","close":10032.8877},{"date":"2018-12-03","close":10114.8096},{"date":"2018-12-04","close":10061.8008},{"date":"2018-12-05","close":9897.9609},{"date":"2018-12-06","close":9575.0967},{"date":"2018-12-07","close":9690.748},{"date":"2018-12-10","close":9483.5352},{"date":"2018-12-11","close":9531.7246},{"date":"2018-12-12","close":9666.6543},{"date":"2018-12-13","close":9753.3945},{"date":"2018-12-14","close":9555.8184},{"date":"2018-12-17","close":9425.7109},{"date":"2018-12-18","close":9295.6006},{"date":"2018-12-19","close":9281.1455},{"date":"2018-12-20","close":9382.3398},{"date":"2018-12-21","close":9334.1533},{"date":"2018-12-24","close":9300.4189},{"date":"2018-12-26","close":9223.3184},{"date":"2018-12-27","close":9454.624},{"date":"2018-12-28","close":9526.9062},{"date":"2019-01-02","close":9483.5352},{"date":"2019-01-03","close":9141.3975},{"date":"2019-01-04","close":9281.1455},{"date":"2019-01-07","close":9295.6006},{"date":"2019-01-08","close":9456.9815},{"date":"2019-01-09","close":9483.5352},{"date":"2019-01-10","close":9584.7344},{"date":"2019-01-11","close":9613.6465},{"date":"2019-01-14","close":9473.8984},{"date":"2019-01-15","close":9575.0967},{"date":"2019-01-16","close":9589.5527},{"date":"2019-01-17","close":9502.8135},{"date":"2019-01-18","close":9734.1182},{"date":"2019-01-21","close":9676.292},{"date":"2019-01-22","close":9560.6377},{"date":"2019-01-23","close":9526.9062},{"date":"2019-01-24","close":9647.3789},{"date":"2019-01-25","close":9758.2139},{"date":"2019-01-28","close":9787.125},{"date":"2019-01-29","close":9787.125},{"date":"2019-01-30","close":9893.1406},{"date":"2019-01-31","close":10071.4404},{"date":"2019-02-01","close":10105.1709},{"date":"2019-02-07","close":10187.0908},{"date":"2019-02-08","close":10138.9043},{"date":"2019-02-11","close":10269.0127},{"date":"2019-02-12","close":10244.9189},{"date":"2019-02-13","close":10471.4072},{"date":"2019-02-14","close":10582.2393},{"date":"2019-02-15","close":10640.0664},{"date":"2019-02-18","close":10832.8213},{"date":"2019-02-19","close":10784.6338},{"date":"2019-02-20","close":10789.4512},{"date":"2019-02-21","close":10774.9951},{"date":"2019-02-22","close":10712.3496},{"date":"2019-02-25","close":10620.79},{"date":"2019-02-26","close":10548.5078},{"date":"2019-02-27","close":10774.9951},{"date":"2019-02-28","close":10828.002},{"date":"2019-03-04","close":11001.4824},{"date":"2019-03-05","close":11044.8506},{"date":"2019-03-06","close":10977.3877},{"date":"2019-03-07","close":10755.7178},{"date":"2019-03-08","close":10712.3496},{"date":"2019-03-11","close":10774.9951},{"date":"2019-03-12","close":10987.0234},{"date":"2019-03-13","close":11237.6064},{"date":"2019-03-14","close":11218.3311},{"date":"2019-03-15","close":11064.125},{"date":"2019-03-18","close":11083.4033},{"date":"2019-03-19","close":11073.7637},{"date":"2019-03-20","close":11064.125},{"date":"2019-03-21","close":10987.0234},{"date":"2019-03-22","close":11083.4033},{"date":"2019-03-25","close":10813.5449},{"date":"2019-03-26","close":10977.3877},{"date":"2019-03-27","close":10996.6621},{"date":"2019-03-28","close":10943.6553},{"date":"2019-03-29","close":11035.2129},{"date":"2019-04-01","close":10987.0234},{"date":"2019-04-02","close":11049.6709},{"date":"2019-04-03","close":11107.4961},{"date":"2019-04-04","close":11001.4824},{"date":"2019-04-05","close":10919.5605},{"date":"2019-04-08","close":10982.2061},{"date":"2019-04-09","close":10962.9297},{"date":"2019-04-10","close":11160.5049},{"date":"2019-04-11","close":11314.709},{"date":"2019-04-12","close":11305.0693},{"date":"2019-04-15","close":11329.1631},{"date":"2019-04-16","close":11425.542},{"date":"2019-04-17","close":11377.3525},{"date":"2019-04-18","close":11179.7803},{"date":"2019-04-19","close":11382.1709},{"date":"2019-04-22","close":11502.6436},{"date":"2019-04-23","close":11348.4404},{"date":"2019-04-24","close":11324.3457},{"date":"2019-04-25","close":11305.0693},{"date":"2019-04-26","close":11256.8818},{"date":"2019-04-29","close":11131.4834},{"date":"2019-04-30","close":11242.4131},{"date":"2019-05-02","close":11276.1729},{"date":"2019-05-03","close":11237.5889},{"date":"2019-05-07","close":11199.0049},{"date":"2019-05-08","close":11141.1289},{"date":"2019-05-09","close":10871.042},{"date":"2019-05-10","close":10899.9795},{"date":"2019-05-13","close":10803.5195},{"date":"2019-05-14","close":10919.2705},{"date":"2019-05-15","close":11141.1289},{"date":"2019-05-16","close":10967.501},{"date":"2019-05-17","close":10996.4385},{"date":"2019-05-20","close":10866.2178},{"date":"2019-05-21","close":10919.2705},{"date":"2019-05-22","close":11112.1904},{"date":"2019-05-23","close":11025.3779},{"date":"2019-05-24","close":10871.042},{"date":"2019-05-27","close":10895.1562},{"date":"2019-05-28","close":10962.6787},{"date":"2019-05-29","close":10837.2812},{"date":"2019-05-30","close":10658.8291},{"date":"2019-05-31","close":10991.6162},{"date":"2019-06-03","close":10875.8652},{"date":"2019-06-04","close":10957.8555},{"date":"2019-06-05","close":11107.3691},{"date":"2019-06-07","close":11117.0137},{"date":"2019-06-10","close":11247.2363},{"date":"2019-06-11","close":11396.748},{"date":"2019-06-12","close":11247.2363},{"date":"2019-06-13","close":11329.2266},{"date":"2019-06-14","close":11440.1553},{"date":"2019-06-17","close":11271.3506},{"date":"2019-06-18","close":11063.9619},{"date":"2019-06-19","close":11083.2529},{"date":"2019-06-20","close":11203.8281},{"date":"2019-06-21","close":11121.8369},{"date":"2019-06-24","close":11160.4209},{"date":"2019-06-25","close":10991.6162},{"date":"2019-06-26","close":10977.1475},{"date":"2019-06-27","close":10475.5557},{"date":"2019-06-28","close":10311.5732},{"date":"2019-07-01","close":10461.0859},{"date":"2019-07-02","close":10543.0781},{"date":"2019-07-03","close":10523.7852},{"date":"2019-07-04","close":10326.043},{"date":"2019-07-05","close":10644.3604},{"date":"2019-07-08","close":10282.6348},{"date":"2019-07-09","close":10123.4766},{"date":"2019-07-10","close":10157.2373},{"date":"2019-07-11","close":10272.9873},{"date":"2019-07-12","close":10326.043},{"date":"2019-07-15","close":10162.0605},{"date":"2019-07-16","close":10272.9873},{"date":"2019-07-17","close":10075.2461},{"date":"2019-07-18","close":9988.4326},{"date":"2019-07-19","close":10133.123},{"date":"2019-07-22","close":10186.1758},{"date":"2019-07-23","close":10224.7598},{"date":"2019-07-24","close":10215.1133},{"date":"2019-07-25","close":9930.5557},{"date":"2019-07-26","close":9776.2197},{"date":"2019-07-29","close":9472.3721},{"date":"2019-07-30","close":9592.9463},{"date":"2019-07-31","close":9684.584},{"date":"2019-08-01","close":9776.2197},{"date":"2019-08-02","close":9727.9902},{"date":"2019-08-05","close":8990.0713},{"date":"2019-08-06","close":8758.5674},{"date":"2019-08-07","close":8994.8936},{"date":"2019-08-08","close":9009.3633},{"date":"2019-08-09","close":9134.7598},{"date":"2019-08-12","close":9038.3018},{"date":"2019-08-13","close":8883.9658},{"date":"2019-08-14","close":8994.8936},{"date":"2019-08-16","close":8975.6035},{"date":"2019-08-19","close":8956.3096},{"date":"2019-08-20","close":9250.5146},{"date":"2019-08-21","close":9414.4951},{"date":"2019-08-22","close":9409.6729},{"date":"2019-08-23","close":9298.7432},{"date":"2019-08-26","close":8792.3291},{"date":"2019-08-27","close":8840.5586},{"date":"2019-08-28","close":9144.4062},{"date":"2019-08-29","close":9154.0537},{"date":"2019-08-30","close":9284.2744},{"date":"2019-09-02","close":9337.3281},{"date":"2019-09-03","close":9279.4512},{"date":"2019-09-04","close":9337.3281},{"date":"2019-09-05","close":9361.4424},{"date":"2019-09-06","close":9380.7354},{"date":"2019-09-09","close":9264.9824},{"date":"2019-09-10","close":9158.876},{"date":"2019-09-11","close":9216.752},{"date":"2019-09-16","close":9375.9111},{"date":"2019-09-17","close":9515.7783},{"date":"2019-09-18","close":9472.3721},{"date":"2019-09-19","close":9486.8398},{"date":"2019-09-20","close":9409.6729},{"date":"2019-09-23","close":9351.7959},{"date":"2019-09-24","close":9356.6191},{"date":"2019-09-25","close":9207.1064},{"date":"2019-09-26","close":9332.5039},{"date":"2019-09-27","close":9342.1514},{"date":"2019-09-30","close":9293.9209},{"date":"2019-10-01","close":9564.0078},{"date":"2019-10-02","close":9414.4951},{"date":"2019-10-04","close":9424.1426},{"date":"2019-10-07","close":9747.2832},{"date":"2019-10-08","close":10128.2998},{"date":"2019-10-10","close":10080.0703},{"date":"2019-10-11","close":10186.1758},{"date":"2019-10-14","close":10084.8926},{"date":"2019-10-15","close":10133.123},{"date":"2019-10-16","close":10181.3525},{"date":"2019-10-17","close":10022.1943},{"date":"2019-10-18","close":9978.7871},{"date":"2019-10-21","close":9949.8486},{"date":"2019-10-22","close":10089.7168},{"date":"2019-10-23","close":10398.3877},{"date":"2019-10-24","close":10229.583},{"date":"2019-10-25","close":10263.3447},{"date":"2019-10-28","close":10340.5127},{"date":"2019-10-29","close":10408.0332},{"date":"2019-10-30","close":10301.9287},{"date":"2019-10-31","close":10354.9795},{"date":"2019-11-01","close":10480.3789},{"date":"2019-11-04","close":10625.0693},{"date":"2019-11-05","close":10938.5635},{"date":"2019-11-06","close":11160.4209},{"date":"2019-11-07","close":11285.8203},{"date":"2019-11-08","close":11160.4209},{"date":"2019-11-11","close":11256.8818},{"date":"2019-11-12","close":11280.9971},{"date":"2019-11-13","close":11063.9619},{"date":"2019-11-14","close":11083.2529},{"date":"2019-11-15","close":11266.5283},{"date":"2019-11-18","close":10846.9277},{"date":"2019-11-19","close":10610.5996},{"date":"2019-11-20","close":10224.7598},{"date":"2019-11-21","close":10060.7773},{"date":"2019-11-22","close":9891.9717},{"date":"2019-11-25","close":10089.7168},{"date":"2019-11-26","close":10084.8926},{"date":"2019-11-27","close":10195.8203},{"date":"2019-11-28","close":10089.7168},{"date":"2019-11-29","close":10070.4229},{"date":"2019-12-02","close":10176.5293},{"date":"2019-12-03","close":10205.4668},{"date":"2019-12-04","close":10089.7168},{"date":"2019-12-05","close":9973.9629},{"date":"2019-12-06","close":10070.4229},{"date":"2019-12-09","close":10017.3701},{"date":"2019-12-10","close":10012.5459},{"date":"2019-12-11","close":9998.0791},{"date":"2019-12-12","close":10128.2998},{"date":"2019-12-13","close":10113.8291},{"date":"2019-12-16","close":10046.3086},{"date":"2019-12-17","close":10137.9453},{"date":"2019-12-18","close":10109.0078},{"date":"2019-12-19","close":10113.8291},{"date":"2019-12-20","close":10041.4854},{"date":"2019-12-23","close":9964.3154},{"date":"2019-12-24","close":9916.0869},{"date":"2019-12-26","close":10060.7773},{"date":"2019-12-27","close":10287.458},{"date":"2019-12-30","close":10518.9629},{"date":"2020-01-02","close":10528.6104},{"date":"2020-01-03","close":10417.6797},{"date":"2020-01-06","close":10055.9551},{"date":"2020-01-07","close":10244.0518},{"date":"2020-01-08","close":9877.5029},{"date":"2020-01-09","close":10152.415},{"date":"2020-01-10","close":10210.29},{"date":"2020-01-13","close":10350.1572},{"date":"2020-01-14","close":10244.0518},{"date":"2020-01-15","close":10181.3525},{"date":"2020-01-16","close":10272.9873},{"date":"2020-01-17","close":10311.5732},{"date":"2020-01-20","close":10330.8643},{"date":"2020-01-21","close":10219.9375},{"date":"2020-01-22","close":10369.4482},{"date":"2020-01-23","close":10388.7432},{"date":"2020-01-28","close":10292.2812},{"date":"2020-01-29","close":10436.9717},{"date":"2020-01-30","close":10244.0518},{"date":"2020-01-31","close":10128.2998},{"date":"2020-02-03","close":9887.1494},{"date":"2020-02-04","close":10123.4766},{"date":"2020-02-05","close":10157.2373},{"date":"2020-02-06","close":10350.1572},{"date":"2020-02-07","close":10427.3252},{"date":"2020-02-10","close":10417.6797},{"date":"2020-02-11","close":10494.8467},{"date":"2020-02-12","close":10509.3145},{"date":"2020-02-13","close":10388.7432},{"date":"2020-02-14","close":10316.3965},{"date":"2020-02-17","close":10268.167},{"date":"2020-02-18","close":10354.9795},{"date":"2020-02-19","close":10321.2188},{"date":"2020-02-20","close":10277.8125},{"date":"2020-02-21","close":10060.7773},{"date":"2020-02-24","close":9674.9375},{"date":"2020-02-25","close":9891.9717},{"date":"2020-02-26","close":9896.7949},{"date":"2020-02-27","close":9761.751},{"date":"2020-02-28","close":9409.6729},{"date":"2020-03-02","close":9756.9287},{"date":"2020-03-03","close":9872.6797},{"date":"2020-03-04","close":9993.2559},{"date":"2020-03-05","close":10186.1758},{"date":"2020-03-06","close":10518.9629},{"date":"2020-03-09","close":10629.8906},{"date":"2020-03-10","close":10224.7598},{"date":"2020-03-11","close":9761.751},{"date":"2020-03-12","close":9168.5205},{"date":"2020-03-13","close":8657.2852},{"date":"2020-03-16","close":8782.6826},{"date":"2020-03-17","close":8985.249},{"date":"2020-03-18","close":8570.4707},{"date":"2020-03-19","close":7692.6846},{"date":"2020-03-20","close":8594.584},{"date":"2020-03-23","close":8213.5684},{"date":"2020-03-24","close":8744.0986},{"date":"2020-03-25","close":9655.6445},{"date":"2020-03-26","close":10600.9531},{"date":"2020-03-27","close":10750.4658},{"date":"2020-03-30","close":11252.0576},{"date":"2020-03-31","close":11406.3955},{"date":"2020-04-01","close":10523.7852},{"date":"2020-04-02","close":10663.6523},{"date":"2020-04-03","close":10769.7578},{"date":"2020-04-06","close":11141.1289},{"date":"2020-04-07","close":11242.4131},{"date":"2020-04-08","close":11478.7393},{"date":"2020-04-09","close":11464.2705},{"date":"2020-04-10","close":11488.3857},{"date":"2020-04-13","close":11261.7041},{"date":"2020-04-14","close":11271.3506},{"date":"2020-04-16","close":11430.5088},{"date":"2020-04-17","close":11526.9697},{"date":"2020-04-20","close":11956.2158},{"date":"2020-04-21","close":11690.9512},{"date":"2020-04-22","close":11893.5176},{"date":"2020-04-23","close":12018.915},{"date":"2020-04-24","close":11763.2969},{"date":"2020-04-27","close":12235.9502},{"date":"2020-04-28","close":12158.6611},{"date":"2020-04-29","close":12134.5068},{"date":"2020-05-04","close":11979.9268},{"date":"2020-05-06","close":12086.2012},{"date":"2020-05-07","close":12322.9014},{"date":"2020-05-08","close":12791.4707},{"date":"2020-05-11","close":12921.8975},{"date":"2020-05-12","close":13076.4785},{"date":"2020-05-13","close":13264.8711},{"date":"2020-05-14","close":14037.7705},{"date":"2020-05-15","close":13936.3262},{"date":"2020-05-18","close":13888.0205},{"date":"2020-05-19","close":13496.7412},{"date":"2020-05-20","close":13603.0146},{"date":"2020-05-21","close":13738.2715},{"date":"2020-05-22","close":13622.3379},{"date":"2020-05-25","close":13796.2383},{"date":"2020-05-26","close":13849.375},{"date":"2020-05-27","close":13680.3037},{"date":"2020-05-28","close":13694.7949},{"date":"2020-05-29","close":13747.9326},{"date":"2020-06-01","close":14139.2129},{"date":"2020-06-02","close":14685.0713},{"date":"2020-06-03","close":14192.3486},{"date":"2020-06-04","close":14274.4707},{"date":"2020-06-05","close":14298.624},{"date":"2020-06-08","close":14689.9033},{"date":"2020-06-09","close":14820.3291},{"date":"2020-06-10","close":15259.915},{"date":"2020-06-11","close":15544.9229},{"date":"2020-06-12","close":15351.6973},{"date":"2020-06-15","close":14501.5088},{"date":"2020-06-16","close":15322.7148},{"date":"2020-06-17","close":15018.3857},{"date":"2020-06-18","close":14805.8369},{"date":"2020-06-19","close":14864.8793},{"date":"2020-06-22","close":14994.2314},{"date":"2020-06-23","close":14916.9424},{"date":"2020-06-24","close":15279.2393},{"date":"2020-06-25","close":15018.3857},{"date":"2020-06-26","close":14902.4502},{"date":"2020-06-29","close":14805.8369},{"date":"2020-06-30","close":14540.1533},{"date":"2020-07-01","close":14317.9453},{"date":"2020-07-02","close":14375.9131},{"date":"2020-07-03","close":15173.931},{"date":"2020-07-06","close":15018.3857},{"date":"2020-07-07","close":14921.7725},{"date":"2020-07-08","close":15216.4395},{"date":"2020-07-09","close":15332.376},{"date":"2020-07-10","close":16061.7988},{"date":"2020-07-13","close":16491.7246},{"date":"2020-07-14","close":16375.7871},{"date":"2020-07-15","close":15907.2188},{"date":"2020-07-16","close":16052.1357},{"date":"2020-07-17","close":16211.5488},{"date":"2020-07-20","close":16226.0391},{"date":"2020-07-21","close":16815.373},{"date":"2020-07-22","close":16767.0703},{"date":"2020-07-23","close":17607.5957},{"date":"2020-07-24","close":17457.8477},{"date":"2020-07-27","close":17950.5684},{"date":"2020-07-28","close":18172.7793},{"date":"2020-07-29","close":18573.7168},{"date":"2020-07-30","close":18844.2324},{"date":"2020-07-31","close":19332.125},{"date":"2020-08-03","close":20419.0117},{"date":"2020-08-04","close":20264.4336},{"date":"2020-08-05","close":20462.4883},{"date":"2020-08-06","close":21317.5078},{"date":"2020-08-07","close":21187.084},{"date":"2020-08-10","close":21249.8789},{"date":"2020-08-11","close":20839.2793},{"date":"2020-08-12","close":20158.1582},{"date":"2020-08-13","close":19670.2676},{"date":"2020-08-14","close":18254.9004},{"date":"2020-08-18","close":18998.8125},{"date":"2020-08-19","close":18651.0098},{"date":"2020-08-20","close":18356.3418},{"date":"2020-08-21","close":18163.1172},{"date":"2020-08-24","close":18834.5723},{"date":"2020-08-25","close":19018.1348},{"date":"2020-08-26","close":19153.3945},{"date":"2020-08-27","close":19336.9551},{"date":"2020-08-28","close":19129.2383},{"date":"2020-08-31","close":19496.3672},{"date":"2020-09-01","close":19380.4297},{"date":"2020-09-02","close":19496.3672},{"date":"2020-09-03","close":19481.875},{"date":"2020-09-04","close":19351.4453},{"date":"2020-09-07","close":20114.6836},{"date":"2020-09-08","close":20047.0566},{"date":"2020-09-09","close":19805.5234},{"date":"2020-09-10","close":20148.5},{"date":"2020-09-11","close":20501.1328},{"date":"2020-09-14","close":20583.2539},{"date":"2020-09-15","close":20964.875},{"date":"2020-09-16","close":21119.4551},{"date":"2020-09-17","close":21220.8945},{"date":"2020-09-18","close":21027.6699},{"date":"2020-09-21","close":20539.7773},{"date":"2020-09-22","close":20704.0215},{"date":"2020-09-23","close":20670.2031},{"date":"2020-09-24","close":19506.0293},{"date":"2020-09-25","close":19346.6172},{"date":"2020-09-28","close":20018.0723},{"date":"2020-09-29","close":20428.6758},{"date":"2020-10-05","close":21114.6211},{"date":"2020-10-06","close":21206.4023},{"date":"2020-10-07","close":21520.3945},{"date":"2020-10-08","close":21863.3672},{"date":"2020-10-12","close":21496.2402},{"date":"2020-10-13","close":21095.3008},{"date":"2020-10-14","close":21230.5566},{"date":"2020-10-15","close":20848.9355},{"date":"2020-10-16","close":20573.5938},{"date":"2020-10-19","close":20105.0234},{"date":"2020-10-20","close":20148.5},{"date":"2020-10-21","close":20119.5176},{"date":"2020-10-22","close":19679.9316},{"date":"2020-10-23","close":19578.4863},{"date":"2020-10-26","close":18515.752},{"date":"2020-10-27","close":18955.3379},{"date":"2020-10-28","close":19443.2266},{"date":"2020-10-29","close":19747.5566},{"date":"2020-10-30","close":19254.8359},{"date":"2020-11-02","close":19501.1973},{"date":"2020-11-03","close":19752.3887},{"date":"2020-11-04","close":19718.5742},{"date":"2020-11-05","close":20505.9648},{"date":"2020-11-06","close":19940.7832},{"date":"2020-11-09","close":20303.0801},{"date":"2020-11-10","close":19472.2109},{"date":"2020-11-11","close":19134.0684},{"date":"2020-11-12","close":18868.3848},{"date":"2020-11-13","close":19032.627},{"date":"2020-11-16","close":19138.9004},{"date":"2020-11-17","close":18288.7109},{"date":"2020-11-18","close":18737.957},{"date":"2020-11-19","close":19138.9004},{"date":"2020-11-20","close":19245.1738},{"date":"2020-11-23","close":19419.0762},{"date":"2020-11-24","close":18737.957},{"date":"2020-11-25","close":18394.9844},{"date":"2020-11-26","close":18641.3457},{"date":"2020-11-27","close":19056.7793},{"date":"2020-11-30","close":18911.8594},{"date":"2020-12-01","close":19018.1348},{"date":"2020-12-02","close":19080.9316},{"date":"2020-12-03","close":19254.8359},{"date":"2020-12-04","close":19549.502},{"date":"2020-12-07","close":20288.5879},{"date":"2020-12-08","close":19650.9434},{"date":"2020-12-09","close":19544.6719},{"date":"2020-12-10","close":19477.0449},{"date":"2020-12-11","close":19776.541},{"date":"2020-12-14","close":19921.4629},{"date":"2020-12-15","close":19921.4629},{"date":"2020-12-16","close":19853.832},{"date":"2020-12-17","close":19612.3008},{"date":"2020-12-18","close":19800.6934},{"date":"2020-12-21","close":20066.377},{"date":"2020-12-22","close":19332.125},{"date":"2020-12-23","close":18911.8594},{"date":"2020-12-24","close":18974.6621},{"date":"2020-12-28","close":18636.5156},{"date":"2020-12-29","close":20119.5176},{"date":"2020-12-30","close":20027.7324},{"date":"2021-01-04","close":20327.2324},{"date":"2021-01-05","close":20433.5059},{"date":"2021-01-06","close":20510.7949},{"date":"2021-01-07","close":20201.6348},{"date":"2021-01-08","close":19694.418},{"date":"2021-01-11","close":19177.5449},{"date":"2021-01-12","close":18950.5078},{"date":"2021-01-13","close":19066.4434},{"date":"2021-01-14","close":19322.4668},{"date":"2021-01-15","close":18960.168},{"date":"2021-01-18","close":18254.9004},{"date":"2021-01-19","close":18235.5762},{"date":"2021-01-20","close":18564.0586},{"date":"2021-01-21","close":18583.3789},{"date":"2021-01-22","close":18704.1465},{"date":"2021-01-25","close":19129.2383},{"date":"2021-01-26","close":19013.3047},{"date":"2021-01-27","close":18853.8926},{"date":"2021-01-28","close":18699.3164},{"date":"2021-01-29","close":18114.8086},{"date":"2021-02-01","close":18781.4336},{"date":"2021-02-02","close":18704.1465},{"date":"2021-02-03","close":18641.3457},{"date":"2021-02-04","close":18573.7168},{"date":"2021-02-05","close":18549.5625},{"date":"2021-02-08","close":18452.9551},{"date":"2021-02-09","close":18438.4629},{"date":"2021-02-10","close":18578.5469},{"date":"2021-02-15","close":18515.752},{"date":"2021-02-16","close":18308.0352},{"date":"2021-02-17","close":18322.5254},{"date":"2021-02-18","close":18327.3574},{"date":"2021-02-19","close":17853.9551},{"date":"2021-02-22","close":17428.8613},{"date":"2021-02-23","close":16762.2383},{"date":"2021-02-24","close":16593.166},{"date":"2021-02-25","close":16955.459},{"date":"2021-02-26","close":16873.3418},{"date":"2021-03-02","close":17066.5645},{"date":"2021-03-03","close":17071.3965},{"date":"2021-03-04","close":16849.1895},{"date":"2021-03-05","close":16805.7129},{"date":"2021-03-08","close":16346.8027},{"date":"2021-03-09","close":16337.1445},{"date":"2021-03-10","close":16443.418},{"date":"2021-03-11","close":16593.166},{"date":"2021-03-12","close":16907.1562},{"date":"2021-03-15","close":16863.6777},{"date":"2021-03-16","close":17090.7207},{"date":"2021-03-17","close":17332.25},{"date":"2021-03-18","close":17366.0684},{"date":"2021-03-19","close":17573.7793},{"date":"2021-03-22","close":17506.1523},{"date":"2021-03-23","close":17539.9668},{"date":"2021-03-24","close":17506.1523},{"date":"2021-03-25","close":17549.6289},{"date":"2021-03-26","close":17646.2402},{"date":"2021-03-29","close":17414.3711},{"date":"2021-03-30","close":17448.1836},{"date":"2021-03-31","close":17448.1836},{"date":"2021-04-01","close":17834.6328},{"date":"2021-04-02","close":17728.3613},{"date":"2021-04-05","close":17807.4566},{"date":"2021-04-06","close":17438.5234},{"date":"2021-04-07","close":17742.8535},{"date":"2021-04-08","close":18622.0254},{"date":"2021-04-09","close":18882.8789},{"date":"2021-04-12","close":19578.4863},{"date":"2021-04-13","close":19974.5957},{"date":"2021-04-14","close":19892.4766},{"date":"2021-04-15","close":20249.9395},{"date":"2021-04-16","close":20568.7656},{"date":"2021-04-19","close":20776.4766},{"date":"2021-04-20","close":20916.5664},{"date":"2021-04-21","close":21008.3496},{"date":"2021-04-22","close":20824.7852},{"date":"2021-04-23","close":21187.084},{"date":"2021-04-26","close":21530.0566},{"date":"2021-04-27","close":21312.6758},{"date":"2021-04-28","close":20863.4297},{"date":"2021-04-29","close":20892.4902},{"date":"2021-04-30","close":20417.8789},{"date":"2021-05-03","close":19337.9004},{"date":"2021-05-04","close":19308.8418},{"date":"2021-05-06","close":19163.5547},{"date":"2021-05-07","close":19371.8047},{"date":"2021-05-10","close":19565.5195},{"date":"2021-05-11","close":19197.457},{"date":"2021-05-12","close":19071.5391},{"date":"2021-05-13","close":18553.3438},{"date":"2021-05-14","close":18887.5078},{"date":"2021-05-17","close":18655.0469},{"date":"2021-05-18","close":18698.6328},{"date":"2021-05-20","close":18340.25},{"date":"2021-05-21","close":18238.5508},{"date":"2021-05-24","close":17763.9434},{"date":"2021-05-25","close":18020.6191},{"date":"2021-05-26","close":18088.418},{"date":"2021-05-27","close":18243.3945},{"date":"2021-05-28","close":18282.1387},{"date":"2021-05-31","close":18248.2363},{"date":"2021-06-01","close":18306.3555},{"date":"2021-06-02","close":18093.2617},{"date":"2021-06-03","close":18098.1074},{"date":"2021-06-04","close":17967.3496},{"date":"2021-06-07","close":17885.0156},{"date":"2021-06-08","close":17923.7598},{"date":"2021-06-09","close":17812.3711},{"date":"2021-06-10","close":18320.8828},{"date":"2021-06-11","close":18325.7246},{"date":"2021-06-14","close":18495.2285},{"date":"2021-06-15","close":18471.0137},{"date":"2021-06-16","close":18558.1875},{"date":"2021-06-17","close":18756.748},{"date":"2021-06-18","close":19076.3809},{"date":"2021-06-21","close":19396.0176},{"date":"2021-06-22","close":19386.3301},{"date":"2021-06-23","close":20098.2441},{"date":"2021-06-24","close":19928.7422},{"date":"2021-06-25","close":19904.5273},{"date":"2021-06-28","close":20146.6738},{"date":"2021-06-29","close":20180.5762},{"date":"2021-06-30","close":20490.5234},{"date":"2021-07-01","close":20902.1719},{"date":"2021-07-02","close":20805.3164},{"date":"2021-07-05","close":21008.7188},{"date":"2021-07-06","close":20640.6562},{"date":"2021-07-07","close":21386.4688},{"date":"2021-07-08","close":21221.8086},{"date":"2021-07-09","close":21415.5254},{"date":"2021-07-12","close":21357.4141},{"date":"2021-07-13","close":20974.8184},{"date":"2021-07-14","close":21183.0645},{"date":"2021-07-15","close":21115.2637},{"date":"2021-07-16","close":20664.8711},{"date":"2021-07-19","close":20747.1973},{"date":"2021-07-20","close":20630.9688},{"date":"2021-07-21","close":20703.6133},{"date":"2021-07-22","close":20437.25},{"date":"2021-07-23","close":20713.3027},{"date":"2021-07-26","close":20466.3066},{"date":"2021-07-27","close":20480.8379},{"date":"2021-07-28","close":20161.2012},{"date":"2021-07-29","close":20635.8105},{"date":"2021-07-30","close":20340.3926},{"date":"2021-08-02","close":20669.7109},{"date":"2021-08-03","close":20805.3164},{"date":"2021-08-04","close":20969.9746},{"date":"2021-08-05","close":21357.4141},{"date":"2021-08-06","close":21308.9824},{"date":"2021-08-09","close":20945.7598},{"date":"2021-08-10","close":20936.0762},{"date":"2021-08-11","close":21226.6523},{"date":"2021-08-12","close":21425.2148},{"date":"2021-08-13","close":21187.9082},{"date":"2021-08-17","close":20437.25},{"date":"2021-08-18","close":20693.9258},{"date":"2021-08-19","close":20146.6738},{"date":"2021-08-20","close":19643.0078},{"date":"2021-08-23","close":20049.8145},{"date":"2021-08-24","close":20568.0098},{"date":"2021-08-25","close":20756.8867},{"date":"2021-08-26","close":20582.5391},{"date":"2021-08-27","close":20495.3652},{"date":"2021-08-30","close":20727.8281},{"date":"2021-08-31","close":20950.6035},{"date":"2021-09-01","close":21221.8086},{"date":"2021-09-02","close":21560.8164},{"date":"2021-09-03","close":21512.3867},{"date":"2021-09-06","close":21478.4844},{"date":"2021-09-07","close":21367.0957},{"date":"2021-09-08","close":20747.1973},{"date":"2021-09-09","close":20897.3301},{"date":"2021-09-10","close":20819.8457},{"date":"2021-09-13","close":20321.0215},{"date":"2021-09-14","close":20568.0098},{"date":"2021-09-15","close":20965.1348},{"date":"2021-09-16","close":20727.8281},{"date":"2021-09-17","close":20844.0605},{"date":"2021-09-23","close":20882.8027},{"date":"2021-09-24","close":21023.248},{"date":"2021-09-27","close":20892.4902},{"date":"2021-09-28","close":20543.7949},{"date":"2021-09-29","close":20238.6914},{"date":"2021-09-30","close":19788.2969},{"date":"2021-10-01","close":19178.084},{"date":"2021-10-05","close":18102.9512},{"date":"2021-10-06","close":17342.6074},{"date":"2021-10-07","close":17894.7012},{"date":"2021-10-08","close":17734.8848},{"date":"2021-10-12","close":17386.1934},{"date":"2021-10-13","close":17560.5391},{"date":"2021-10-14","close":18398.3691},{"date":"2021-10-15","close":18466.1699},{"date":"2021-10-18","close":18441.9551},{"date":"2021-10-19","close":18708.3164},{"date":"2021-10-20","close":18742.2188},{"date":"2021-10-21","close":18437.1113},{"date":"2021-10-22","close":18524.2852},{"date":"2021-10-25","close":18437.1113},{"date":"2021-10-26","close":18761.5898},{"date":"2021-10-27","close":18616.3027},{"date":"2021-10-28","close":18248.2363},{"date":"2021-10-29","close":17991.5605},{"date":"2021-11-01","close":18064.2031},{"date":"2021-11-02","close":18369.3105},{"date":"2021-11-03","close":18335.4102},{"date":"2021-11-04","close":18190.123},{"date":"2021-11-05","close":17860.8027},{"date":"2021-11-08","close":17516.9531},{"date":"2021-11-09","close":17308.7051},{"date":"2021-11-10","close":17027.8125},{"date":"2021-11-11","close":16664.5918},{"date":"2021-11-12","close":17018.1289},{"date":"2021-11-15","close":17531.4785},{"date":"2021-11-16","close":17449.1504},{"date":"2021-11-17","close":17231.2188},{"date":"2021-11-18","close":16993.9141},{"date":"2021-11-19","close":17085.9277},{"date":"2021-11-22","close":17144.0449},{"date":"2021-11-23","close":16950.3281},{"date":"2021-11-24","close":17279.6465},{"date":"2021-11-25","close":17284.4883},{"date":"2021-11-26","close":17628.3398},{"date":"2021-11-29","close":17696.1406},{"date":"2021-11-30","close":17458.8379},{"date":"2021-12-01","close":17604.125},{"date":"2021-12-02","close":17444.3047},{"date":"2021-12-03","close":17918.918},{"date":"2021-12-06","close":18064.2031},{"date":"2021-12-07","close":18243.3945},{"date":"2021-12-08","close":18504.9141},{"date":"2021-12-09","close":18810.0215},{"date":"2021-12-10","close":18635.6758},{"date":"2021-12-13","close":18897.1914},{"date":"2021-12-14","close":18747.0625},{"date":"2021-12-15","close":19047.3242},{"date":"2021-12-16","close":19236.1992},{"date":"2021-12-17","close":19008.5801},{"date":"2021-12-20","close":19037.6367},{"date":"2021-12-21","close":18780.9609},{"date":"2021-12-22","close":18742.2188},{"date":"2021-12-23","close":18325.7246},{"date":"2021-12-24","close":18248.2363},{"date":"2021-12-27","close":18504.9141},{"date":"2021-12-28","close":18403.2129},{"date":"2021-12-29","close":18766.4355},{"date":"2021-12-30","close":18926.25},{"date":"2022-01-03","close":19187.5497},{"date":"2022-01-04","close":18897.1914},{"date":"2022-01-05","close":18611.4609},{"date":"2022-01-06","close":18296.668},{"date":"2022-01-07","close":18490.3848},{"date":"2022-01-10","close":18180.4355},{"date":"2022-01-11","close":17642.8672},{"date":"2022-01-12","close":18107.791},{"date":"2022-01-13","close":17584.7539},{"date":"2022-01-14","close":17207.002},{"date":"2022-01-17","close":17085.9277},{"date":"2022-01-18","close":16945.4844},{"date":"2022-01-19","close":16693.6523},{"date":"2022-01-20","close":17274.8047},{"date":"2022-01-21","close":17022.9688},{"date":"2022-01-24","close":16926.1113},{"date":"2022-01-25","close":16635.5352},{"date":"2022-01-26","close":16698.4922},{"date":"2022-01-27","close":16146.3975},{"date":"2022-01-28","close":17042.3438},{"date":"2022-02-03","close":18500.0723},{"date":"2022-02-04","close":17468.5215},{"date":"2022-02-07","close":17560.5391},{"date":"2022-02-08","close":17192.4727},{"date":"2022-02-09","close":17313.5469},{"date":"2022-02-10","close":17221.5312},{"date":"2022-02-11","close":16674.2793},{"date":"2022-02-14","close":16488.1606},{"date":"2022-02-15","close":15768.6475},{"date":"2022-02-16","close":16538.6777},{"date":"2022-02-17","close":16388.543},{"date":"2022-02-18","close":16378.8604},{"date":"2022-02-21","close":16233.5684},{"date":"2022-02-22","close":15768.6475},{"date":"2022-02-23","close":16049.5371},{"date":"2022-02-24","close":15565.2422},{"date":"2022-02-25","close":16005.9521},{"date":"2022-02-28","close":16093.123},{"date":"2022-03-02","close":16311.0566},{"date":"2022-03-03","close":16674.2793},{"date":"2022-03-04","close":16524.1465},{"date":"2022-03-07","close":16286.8418},{"date":"2022-03-08","close":16228.7285},{"date":"2022-03-10","close":16475.7168},{"date":"2022-03-11","close":16553.2031},{"date":"2022-03-14","close":16335.2725},{"date":"2022-03-15","close":16577.418},{"date":"2022-03-16","close":16766.2969},{"date":"2022-03-17","close":17158.5742},{"date":"2022-03-18","close":17221.5312},{"date":"2022-03-21","close":16926.1113},{"date":"2022-03-22","close":17192.4727},{"date":"2022-03-23","close":17071.4023},{"date":"2022-03-24","close":17114.9863},{"date":"2022-03-25","close":17211.8457},{"date":"2022-03-28","close":16829.252},{"date":"2022-03-29","close":16853.4688},{"date":"2022-03-30","close":17056.8711},{"date":"2022-03-31","close":16921.2695},{"date":"2022-04-01","close":16901.8984},{"date":"2022-04-04","close":16993.9141},{"date":"2022-04-05","close":16989.0723},{"date":"2022-04-06","close":16906.7383},{"date":"2022-04-07","close":16674.2793},{"date":"2022-04-08","close":16809.8828},{"date":"2022-04-11","close":16432.1328},{"date":"2022-04-12","close":16248.0986},{"date":"2022-04-13","close":16456.3477},{"date":"2022-04-14","close":16403.0742},{"date":"2022-04-15","close":16102.8115},{"date":"2022-04-18","close":16010.7939},{"date":"2022-04-19","close":16204.5117},{"date":"2022-04-20","close":16165.7686},{"date":"2022-04-21","close":16112.4961},{"date":"2022-04-22","close":16064.0674},{"date":"2022-04-25","close":15482.9131},{"date":"2022-04-26","close":15550.7129},{"date":"2022-04-27","close":15371.5254},{"date":"2022-04-28","close":15453.8818},{"date":"2022-04-29","close":15802.6836},{"date":"2022-05-02","close":15983.545},{"date":"2022-05-03","close":15826.9053},{"date":"2022-05-04","close":15565.3047},{"date":"2022-05-06","close":15206.8115},{"date":"2022-05-09","close":14996.6062},{"date":"2022-05-10","close":14732.0547},{"date":"2022-05-11","close":15037.2559},{"date":"2022-05-12","close":14751.4326},{"date":"2022-05-13","close":15076.0127},{"date":"2022-05-16","close":15080.8555},{"date":"2022-05-17","close":15318.2363},{"date":"2022-05-18","close":15231.0352},{"date":"2022-05-19","close":15090.5449},{"date":"2022-05-20","close":15352.1475},{"date":"2022-05-23","close":15536.2383},{"date":"2022-05-24","close":15289.168},{"date":"2022-05-25","close":15434.5029},{"date":"2022-05-26","close":15463.5703},{"date":"2022-05-27","close":15512.0146},{"date":"2022-05-30","close":15763.9277},{"date":"2022-05-31","close":15851.1279},{"date":"2022-06-02","close":15739.7051},{"date":"2022-06-03","close":15705.7939},{"date":"2022-06-07","close":15323.0801},{"date":"2022-06-08","close":15376.3701},{"date":"2022-06-09","close":15255.2578},{"date":"2022-06-10","close":14993.6553},{"date":"2022-06-13","close":14184.627},{"date":"2022-06-14","close":14053.8271},{"date":"2022-06-15","close":13724.4033},{"date":"2022-06-16","close":13695.335},{"date":"2022-06-17","close":13806.7588},{"date":"2022-06-20","close":13453.1123},{"date":"2022-06-21","close":13671.1133},{"date":"2022-06-22","close":13273.8662},{"date":"2022-06-23","close":12857.2412},{"date":"2022-06-24","close":13637.2021},{"date":"2022-06-27","close":13743.7812},{"date":"2022-06-28","close":13860.0488},{"date":"2022-06-29","close":13603.291},{"date":"2022-06-30","close":13661.4248},{"date":"2022-07-01","close":13269.0225},{"date":"2022-07-04","close":13496.7119},{"date":"2022-07-05","close":14141.0273},{"date":"2022-07-06","close":14170.0947},{"date":"2022-07-07","close":14514.0537},{"date":"2022-07-08","close":14664.2324},{"date":"2022-07-11","close":15061.4795},{"date":"2022-07-12","close":15124.4561},{"date":"2022-07-13","close":15119.6113},{"date":"2022-07-14","close":15400.5908},{"date":"2022-07-15","close":15361.8359},{"date":"2022-07-18","close":15574.9932},{"date":"2022-07-19","close":15642.8154},{"date":"2022-07-20","close":15725.1719},{"date":"2022-07-21","close":15410.2822},{"date":"2022-07-22","close":15279.4805},{"date":"2022-07-25","close":15264.9463},{"date":"2022-07-26","close":15206.8115},{"date":"2022-07-27","close":15231.0352},{"date":"2022-07-28","close":15114.7676},{"date":"2022-07-29","close":15003.3447},{"date":"2022-08-01","close":14887.0771},{"date":"2022-08-02","close":14887.0771},{"date":"2022-08-03","close":14891.9219},{"date":"2022-08-04","close":15114.7676},{"date":"2022-08-05","close":15405.4365},{"date":"2022-08-08","close":15356.9912},{"date":"2022-08-09","close":15560.459},{"date":"2022-08-10","close":15211.6572},{"date":"2022-08-11","close":15371.5254},{"date":"2022-08-12","close":15148.6787},{"date":"2022-08-16","close":15071.167},{"date":"2022-08-17","close":14790.1885},{"date":"2022-08-18","close":14596.4092},{"date":"2022-08-19","close":14334.8066},{"date":"2022-08-22","close":14005.3818},{"date":"2022-08-23","close":13661.4248},{"date":"2022-08-24","close":13671.1133},{"date":"2022-08-25","close":13860.0488},{"date":"2022-08-26","close":13801.915},{"date":"2022-08-29","close":13273.8662},{"date":"2022-08-30","close":13564.5352},{"date":"2022-08-31","close":13777.6924},{"date":"2022-09-01","close":13545.1572},{"date":"2022-09-02","close":13564.5352},{"date":"2022-09-05","close":13176.9766},{"date":"2022-09-06","close":13264.1777},{"date":"2022-09-07","close":13065.5547},{"date":"2022-09-08","close":13089.7764},{"date":"2022-09-13","close":13322.3125},{"date":"2022-09-14","close":13147.9102},{"date":"2022-09-15","close":12958.9756},{"date":"2022-09-16","close":12765.1963},{"date":"2022-09-19","close":12522.9727},{"date":"2022-09-20","close":12542.3506},{"date":"2022-09-21","close":12372.7939},{"date":"2022-09-22","close":12256.5273},{"date":"2022-09-23","close":11917.4121},{"date":"2022-09-26","close":11457.1875},{"date":"2022-09-27","close":11510.4775},{"date":"2022-09-28","close":11447.499},{"date":"2022-09-29","close":11597.6777},{"date":"2022-09-30","close":11573.4551},{"date":"2022-10-04","close":11922.2578},{"date":"2022-10-05","close":11728.4795},{"date":"2022-10-06","close":11980.3916},{"date":"2022-10-07","close":11801.1455},{"date":"2022-10-11","close":11360.2988},{"date":"2022-10-12","close":11486.2549},{"date":"2022-10-13","close":11200.4307},{"date":"2022-10-14","close":11718.7891},{"date":"2022-10-17","close":11650.9658},{"date":"2022-10-18","close":12135.415},{"date":"2022-10-19","close":11975.5469},{"date":"2022-10-20","close":11873.8125},{"date":"2022-10-21","close":11767.2344},{"date":"2022-10-24","close":11927.1016},{"date":"2022-10-25","close":11922.2578},{"date":"2022-10-26","close":11883.502},{"date":"2022-10-27","close":11961.0127},{"date":"2022-10-28","close":11917.4121},{"date":"2022-10-31","close":12004.6133},{"date":"2022-11-01","close":11980.3916},{"date":"2022-11-02","close":12067.5918},{"date":"2022-11-03","close":11868.9688},{"date":"2022-11-04","close":11878.6562},{"date":"2022-11-07","close":12038.5264},{"date":"2022-11-08","close":12271.0605},{"date":"2022-11-09","close":12241.9932},{"date":"2022-11-10","close":12334.0381},{"date":"2022-11-11","close":12556.8838},{"date":"2022-11-14","close":12682.8398},{"date":"2022-11-15","close":13075.2432},{"date":"2022-11-16","close":12934.7539},{"date":"2022-11-17","close":12876.6191},{"date":"2022-11-18","close":12828.1748},{"date":"2022-11-21","close":12503.5938},{"date":"2022-11-22","close":12430.9277},{"date":"2022-11-23","close":12503.5938},{"date":"2022-11-24","close":12566.5723},{"date":"2022-11-25","close":12508.4395},{"date":"2022-11-28","close":12290.4385},{"date":"2022-11-29","close":12459.9941},{"date":"2022-11-30","close":12387.3271},{"date":"2022-12-01","close":12459.9941},{"date":"2022-12-02","close":12464.8379},{"date":"2022-12-05","close":12634.3955},{"date":"2022-12-06","close":12440.6162},{"date":"2022-12-07","close":12508.4395},{"date":"2022-12-08","close":12397.0166},{"date":"2022-12-09","close":12595.6396},{"date":"2022-12-12","close":12450.3057},{"date":"2022-12-13","close":12503.5938},{"date":"2022-12-14","close":12648.9287},{"date":"2022-12-15","close":12430.9277},{"date":"2022-12-16","close":12673.1504},{"date":"2022-12-19","close":12600.4844},{"date":"2022-12-20","close":12406.7041},{"date":"2022-12-21","close":12639.2402},{"date":"2022-12-22","close":12789.4189},{"date":"2022-12-23","close":12450.3057},{"date":"2022-12-26","close":12639.2402},{"date":"2022-12-27","close":12653.7744},{"date":"2022-12-28","close":12673.1504},{"date":"2022-12-29","close":12595.6396},{"date":"2023-01-02","close":12377.6377},{"date":"2023-01-03","close":12324.3486},{"date":"2023-01-04","close":12421.2383},{"date":"2023-01-05","close":12343.7275},{"date":"2023-01-06","close":12295.2822},{"date":"2023-01-09","close":12450.3057},{"date":"2023-01-10","close":12363.1035},{"date":"2023-01-11","close":12673.1504},{"date":"2023-01-12","close":12794.2646},{"date":"2023-01-13","close":12726.4404},{"date":"2023-01-16","close":12828.1748},{"date":"2023-01-17","close":12721.5957},{"date":"2023-01-18","close":12818.4863},{"date":"2023-01-19","close":13036.4873},{"date":"2023-01-20","close":13302.9326},{"date":"2023-01-25","close":13675.959},{"date":"2023-01-26","close":13700.1807},{"date":"2023-01-27","close":13889.1143},{"date":"2023-01-30","close":13642.0479},{"date":"2023-01-31","close":13709.8691},{"date":"2023-02-01","close":13777.6924},{"date":"2023-02-02","close":13850.3594},{"date":"2023-02-03","close":13937.5605},{"date":"2023-02-06","close":13801.915},{"date":"2023-02-07","close":13942.4053},{"date":"2023-02-08","close":14034.4502},{"date":"2023-02-09","close":14048.9824},{"date":"2023-02-10","close":13961.7822},{"date":"2023-02-13","close":14039.2949},{"date":"2023-02-14","close":14068.3613},{"date":"2023-02-15","close":13855.2041},{"date":"2023-02-16","close":14194.3174},{"date":"2023-02-17","close":14155.5615},{"date":"2023-02-20","close":14378.4072},{"date":"2023-02-21","close":14179.7842},{"date":"2023-02-22","close":13956.9375},{"date":"2023-02-23","close":14087.7393},{"date":"2023-02-24","close":13811.6035},{"date":"2023-02-27","close":13835.8252},{"date":"2023-02-28","close":14058.6709},{"date":"2023-03-02","close":14048.9824},{"date":"2023-03-03","close":14208.8496},{"date":"2023-03-06","close":14116.8057},{"date":"2023-03-07","close":14305.7412},{"date":"2023-03-08","close":14233.0723},{"date":"2023-03-09","close":14262.1406},{"date":"2023-03-10","close":13903.6484},{"date":"2023-03-13","close":13898.8047},{"date":"2023-03-14","close":13196.3555},{"date":"2023-03-15","close":13574.2246},{"date":"2023-03-16","close":13540.3135},{"date":"2023-03-17","close":13879.4258},{"date":"2023-03-20","close":13845.5146},{"date":"2023-03-21","close":13855.2041},{"date":"2023-03-22","close":13801.915},{"date":"2023-03-23","close":13467.6455},{"date":"2023-03-24","close":13734.0918},{"date":"2023-03-27","close":13850.3594},{"date":"2023-03-28","close":13792.2256},{"date":"2023-03-29","close":13840.6699},{"date":"2023-03-30","close":14000.5381},{"date":"2023-03-31","close":14024.7607},{"date":"2023-04-03","close":13990.8486},{"date":"2023-04-04","close":14397.7861},{"date":"2023-04-05","close":14862.8545},{"date":"2023-04-06","close":14625.4756},{"date":"2023-04-07","close":14741.7432},{"date":"2023-04-10","close":14640.0098},{"date":"2023-04-11","close":14790.1885},{"date":"2023-04-12","close":15172.9014},{"date":"2023-04-13","close":15201.9688},{"date":"2023-04-14","close":15318.2363},{"date":"2023-04-17","close":15211.6572},{"date":"2023-04-18","close":15129.3018},{"date":"2023-04-19","close":15066.3232},{"date":"2023-04-20","close":14790.1885},{"date":"2023-04-21","close":14581.875},{"date":"2023-04-24","close":14412.3184},{"date":"2023-04-25","close":14286.3623},{"date":"2023-04-26","close":14291.207},{"date":"2023-04-27","close":14407.6719},{"date":"2023-04-28","close":14407.6719},{"date":"2023-05-02","close":14892.9414},{"date":"2023-05-03","close":14732.8027},{"date":"2023-05-04","close":14946.3223},{"date":"2023-05-08","close":14747.3604},{"date":"2023-05-09","close":14732.8027},{"date":"2023-05-10","close":14825.0039},{"date":"2023-05-11","close":14849.2676},{"date":"2023-05-12","close":14698.833},{"date":"2023-05-15","close":14562.958},{"date":"2023-05-16","close":14635.749},{"date":"2023-05-17","close":15014.2588},{"date":"2023-05-18","close":15248.914},{"date":"2023-05-19","close":15087.0508},{"date":"2023-05-22","close":15188.9561},{"date":"2023-05-23","close":15319.9795},{"date":"2023-05-24","close":15543.7797},{"date":"2023-05-25","close":15237.4834},{"date":"2023-05-26","close":15222.9258},{"date":"2023-05-30","close":15203.5146},{"date":"2023-05-31","close":15281.1582},{"date":"2023-06-01","close":15785.8389},{"date":"2023-06-02","close":15892.5986},{"date":"2023-06-05","close":15800.3975},{"date":"2023-06-07","close":15834.3662},{"date":"2023-06-08","close":15819.8076},{"date":"2023-06-09","close":16096.4121},{"date":"2023-06-12","close":16043.0312},{"date":"2023-06-13","close":16217.7295},{"date":"2023-06-14","close":16077.001},{"date":"2023-06-15","close":16013.916},{"date":"2023-06-16","close":16130.3809},{"date":"2023-06-19","close":15989.6523},{"date":"2023-06-20","close":16091.5596},{"date":"2023-06-21","close":15955.6836},{"date":"2023-06-22","close":15892.5986},{"date":"2023-06-23","close":15878.04},{"date":"2023-06-26","close":16028.4727},{"date":"2023-06-27","close":15916.8613},{"date":"2023-06-28","close":16004.21},{"date":"2023-06-29","close":15800.3975},{"date":"2023-06-30","close":15814.9551},{"date":"2023-07-03","close":15976.4521},{"date":"2023-07-04","close":15986.5849},{"date":"2023-07-05","close":16114.2587},{"date":"2023-07-06","close":15769.7421},{"date":"2023-07-07","close":15387.917},{"date":"2023-07-10","close":15208.3672},{"date":"2023-07-11","close":15564.0454},{"date":"2023-07-12","close":15648.148},{"date":"2023-07-13","close":15818.3797},{"date":"2023-07-14","close":15635.4043},{"date":"2023-07-17","close":15523.793},{"date":"2023-07-18","close":15805.207},{"date":"2023-07-19","close":15907.1562},{"date":"2023-07-20","close":16101.2646},{"date":"2023-07-21","close":16373.0156},{"date":"2023-07-24","close":16178.9082},{"date":"2023-07-25","close":16193.2949},{"date":"2023-07-26","close":15271.4512},{"date":"2023-07-27","close":16055.4882},{"date":"2023-07-28","close":16188.6143},{"date":"2023-07-31","close":16748.5746},{"date":"2023-08-01","close":17010.0019},{"date":"2023-08-02","close":16611.7813},{"date":"2023-08-03","close":16892.2539},{"date":"2023-08-04","close":16960.1914},{"date":"2023-08-07","close":16795.2012},{"date":"2023-08-08","close":16669.0312},{"date":"2023-08-09","close":17149.4473},{"date":"2023-08-10","close":17426.0508},{"date":"2023-08-11","close":17348.4082},{"date":"2023-08-14","close":17144.5938},{"date":"2023-08-16","close":16790.3477},{"date":"2023-08-17","close":16518.5977},{"date":"2023-08-18","close":16382.7217},{"date":"2023-08-21","close":16605.9453},{"date":"2023-08-22","close":16620.5039},{"date":"2023-08-23","close":16533.1543},{"date":"2023-08-24","close":16741.8223},{"date":"2023-08-25","close":16528.3008},{"date":"2023-08-28","close":16610.7969},{"date":"2023-08-29","close":17013.5723},{"date":"2023-08-30","close":17183.418},{"date":"2023-08-31","close":17367.8203},{"date":"2023-09-01","close":17062.0977},{"date":"2023-09-04","close":16945.6328},{"date":"2023-09-05","close":17105.7754},{"date":"2023-09-06","close":17489.1367},{"date":"2023-09-07","close":17295.0273},{"date":"2023-09-08","close":17649.2754},{"date":"2023-09-11","close":17901.6172},{"date":"2023-09-12","close":17299.8809},{"date":"2023-09-13","close":16974.75},{"date":"2023-09-14","close":17159.1543},{"date":"2023-09-15","close":17071.8047},{"date":"2023-09-18","close":16824.3184},{"date":"2023-09-19","close":16547.7148},{"date":"2023-09-20","close":16343.8984},{"date":"2023-09-21","close":15916.8613},{"date":"2023-09-22","close":15844.0723},{"date":"2023-09-25","close":15557.7617},{"date":"2023-09-26","close":15543.2031},{"date":"2023-09-27","close":15926.5674},{"date":"2023-10-04","close":15252.042},{"date":"2023-10-05","close":14985.1436},{"date":"2023-10-06","close":15426.7383},{"date":"2023-10-10","close":14776.4775},{"date":"2023-10-11","close":15057.9336},{"date":"2023-10-12","close":15261.7471},{"date":"2023-10-13","close":14810.4453},{"date":"2023-10-16","close":14553.2529},{"date":"2023-10-17","close":14553.2529},{"date":"2023-10-18","close":13917.5488},{"date":"2023-10-19","close":13621.5342},{"date":"2023-10-20","close":13422.5723},{"date":"2023-10-23","close":13543.8906},{"date":"2023-10-24","close":13762.2617},{"date":"2023-10-25","close":13670.0615},{"date":"2023-10-26","close":13432.2793},{"date":"2023-10-27","close":13539.0371},{"date":"2023-10-30","close":13674.9131},{"date":"2023-10-31","close":13539.0371},{"date":"2023-11-01","close":13670.0615},{"date":"2023-11-02","close":14213.5635},{"date":"2023-11-03","close":14325.1758},{"date":"2023-11-06","close":14645.4541},{"date":"2023-11-07","close":14441.6406},{"date":"2023-11-08","close":14708.5391},{"date":"2023-11-09","close":14669.7168},{"date":"2023-11-10","close":14465.9043},{"date":"2023-11-13","close":13956.3701},{"date":"2023-11-14","close":14378.5557},{"date":"2023-11-15","close":14640.6016},{"date":"2023-11-16","close":14553.2529},{"date":"2023-11-17","close":14228.1221},{"date":"2023-11-20","close":14485.3145},{"date":"2023-11-21","close":14655.1582},{"date":"2023-11-22","close":14587.2217},{"date":"2023-11-23","close":14621.1904},{"date":"2023-11-24","close":14674.5703},{"date":"2023-11-27","close":14533.8418},{"date":"2023-11-28","close":14567.8105},{"date":"2023-11-29","close":14533.8418},{"date":"2023-11-30","close":14548.4004},{"date":"2023-12-01","close":14674.5703},{"date":"2023-12-04","close":14465.9043},{"date":"2023-12-05","close":14587.2217},{"date":"2023-12-06","close":14601.7803},{"date":"2023-12-07","close":14373.7021},{"date":"2023-12-08","close":14509.5791},{"date":"2023-12-11","close":14553.2529},{"date":"2023-12-12","close":14485.3145},{"date":"2023-12-13","close":14286.3545},{"date":"2023-12-14","close":14470.7568},{"date":"2023-12-15","close":14271.7959},{"date":"2023-12-18","close":14543.5469},{"date":"2023-12-19","close":14679.4238},{"date":"2023-12-20","close":14897.7949},{"date":"2023-12-21","close":14844.415},{"date":"2023-12-22","close":14902.6475},{"date":"2023-12-26","close":14868.6787},{"date":"2023-12-27","close":15169.5459},{"date":"2023-12-28","close":15271.4512},{"date":"2024-01-02","close":15431.5918},{"date":"2024-01-03","close":15266.6006},{"date":"2024-01-04","close":14980.29},{"date":"2024-01-05","close":14989.9951},{"date":"2024-01-08","close":15053.0801},{"date":"2024-01-09","close":15431.5918},{"date":"2024-01-10","close":15363.6533},{"date":"2024-01-11","close":15397.623},{"date":"2024-01-12","close":14980.29},{"date":"2024-01-15","close":14645.4541},{"date":"2024-01-16","close":14558.1055},{"date":"2024-01-17","close":14024.3086},{"date":"2024-01-18","close":14250.8291},{"date":"2024-01-19","close":14034.0137},{"date":"2024-01-22","close":14048.5723},{"date":"2024-01-23","close":14252.3848},{"date":"2024-01-24","close":14038.8652},{"date":"2024-01-25","close":13752.5576},{"date":"2024-01-26","close":13844.7588},{"date":"2024-01-29","close":13796.2314},{"date":"2024-01-30","close":13767.1152},{"date":"2024-01-31","close":13412.8672},{"date":"2024-02-01","close":13393.457},{"date":"2024-02-02","close":13568.1543},{"date":"2024-02-05","close":13417.7207},{"date":"2024-02-06","close":13320.666},{"date":"2024-02-07","close":13320.666},{"date":"2024-02-08","close":13301.2559},{"date":"2024-02-13","close":13660.3555},{"date":"2024-02-14","close":13660.3555},{"date":"2024-02-15","close":13655.5029},{"date":"2024-02-16","close":13941.8115},{"date":"2024-02-19","close":14009.75},{"date":"2024-02-20","close":14077.6875},{"date":"2024-02-21","close":14004.8975},{"date":"2024-02-22","close":14043.7188},{"date":"2024-02-23","close":14184.4473},{"date":"2024-02-26","close":14092.2461},{"date":"2024-02-27","close":13611.8291},{"date":"2024-02-28","close":13820.4941},{"date":"2024-02-29","close":13835.0527},{"date":"2024-03-04","close":13835.0527},{"date":"2024-03-05","close":13898.1367},{"date":"2024-03-06","close":14218.416},{"date":"2024-03-07","close":14174.7422},{"date":"2024-03-08","close":14388.2598},{"date":"2024-03-11","close":14359.1445},{"date":"2024-03-12","close":14533.8418},{"date":"2024-03-13","close":14655.1582},{"date":"2024-03-14","close":14601.7803},{"date":"2024-03-15","close":14378.5557},{"date":"2024-03-18","close":14465.9043},{"date":"2024-03-19","close":14504.7256},{"date":"2024-03-20","close":14538.6953},{"date":"2024-03-21","close":14630.8955},{"date":"2024-03-22","close":14771.624},{"date":"2024-03-25","close":15135.5771},{"date":"2024-03-26","close":15043.376},{"date":"2024-03-27","close":14965.7314},{"date":"2024-03-28","close":14941.4688},{"date":"2024-03-29","close":14820.1523},{"date":"2024-04-01","close":15242.3359},{"date":"2024-04-02","close":14514.4307},{"date":"2024-04-03","close":14601.7803},{"date":"2024-04-04","close":14558.1055},{"date":"2024-04-05","close":14320.3232},{"date":"2024-04-08","close":14121.3613},{"date":"2024-04-09","close":14101.9521},{"date":"2024-04-11","close":14106.8037},{"date":"2024-04-12","close":14242.6807},{"date":"2024-04-15","close":14106.8037},{"date":"2024-04-16","close":13708.8828},{"date":"2024-04-17","close":13825.3477},{"date":"2024-04-18","close":14053.4238},{"date":"2024-04-19","close":14009.75},{"date":"2024-04-22","close":14160.1836},{"date":"2024-04-23","close":14315.4707},{"date":"2024-04-24","close":14320.3232},{"date":"2024-04-25","close":14058.2773},{"date":"2024-04-26","close":14000.0439},{"date":"2024-04-29","close":14234.6934},{"date":"2024-04-30","close":14278.5068},{"date":"2024-05-02","close":14327.1895},{"date":"2024-05-03","close":14341.7939},{"date":"2024-05-07","close":14302.8477},{"date":"2024-05-08","close":14278.5068},{"date":"2024-05-09","close":14531.6553},{"date":"2024-05-10","close":14419.6855},{"date":"2024-05-13","close":14147.0654},{"date":"2024-05-14","close":14356.3984},{"date":"2024-05-16","close":14439.1592},{"date":"2024-05-17","close":14448.8945},{"date":"2024-05-20","close":14390.4766},{"date":"2024-05-21","close":14458.6309},{"date":"2024-05-22","close":14390.4766},{"date":"2024-05-23","close":14312.585},{"date":"2024-05-24","close":14224.957},{"date":"2024-05-27","close":13947.4678},{"date":"2024-05-28","close":13947.4678},{"date":"2024-05-29","close":13694.3203},{"date":"2024-05-30","close":13767.3438},{"date":"2024-05-31","close":13874.4443},{"date":"2024-06-03","close":13962.0723},{"date":"2024-06-04","close":13864.707},{"date":"2024-06-05","close":13908.5215},{"date":"2024-06-07","close":14025.3594},{"date":"2024-06-10","close":14030.2275},{"date":"2024-06-11","close":13927.9951},{"date":"2024-06-12","close":13996.1494},{"date":"2024-06-13","close":14088.6465},{"date":"2024-06-14","close":13981.5449},{"date":"2024-06-17","close":13942.5996},{"date":"2024-06-18","close":13908.5215},{"date":"2024-06-19","close":14015.623},{"date":"2024-06-20","close":14161.6689},{"date":"2024-06-21","close":14039.9639},{"date":"2024-06-24","close":14093.5146},{"date":"2024-06-25","close":13932.8633},{"date":"2024-06-26","close":13986.4131},{"date":"2024-06-27","close":13991.2822},{"date":"2024-06-28","close":14001.0186},{"date":"2024-07-01","close":14366.1357},{"date":"2024-07-02","close":13923.127},{"date":"2024-07-03","close":14151.9326},{"date":"2024-07-04","close":14015.623},{"date":"2024-07-05","close":14409.9492},{"date":"2024-07-08","close":14609.5469},{"date":"2024-07-09","close":14682.5703},{"date":"2024-07-10","close":14541.3916},{"date":"2024-07-11","close":14317.4521},{"date":"2024-07-12","close":14448.8945},{"date":"2024-07-15","close":14585.2061},{"date":"2024-07-16","close":14541.3916},{"date":"2024-07-17","close":14478.1045},{"date":"2024-07-18","close":14224.957},{"date":"2024-07-19","close":14263.9023},{"date":"2024-07-22","close":14186.0117},{"date":"2024-07-23","close":14332.0576},{"date":"2024-07-24","close":14448.8945},{"date":"2024-07-25","close":14205.4834},{"date":"2024-07-26","close":14156.8018},{"date":"2024-07-29","close":14234.6934},{"date":"2024-07-30","close":14263.9023},{"date":"2024-07-31","close":13986.4131},{"date":"2024-08-01","close":14312.585},{"date":"2024-08-02","close":13820.8936},{"date":"2024-08-05","close":12360.4258},{"date":"2024-08-06","close":13309.7305},{"date":"2024-08-07","close":13908.5215},{"date":"2024-08-08","close":14268.7705},{"date":"2024-08-09","close":14536.5225},{"date":"2024-08-12","close":14619.2832},{"date":"2024-08-13","close":14419.6855},{"date":"2024-08-14","close":14546.2598},{"date":"2024-08-16","close":14721.5156},{"date":"2024-08-19","close":15154.7871},{"date":"2024-08-20","close":15179.1289},{"date":"2024-08-21","close":14877.2988},{"date":"2024-08-22","close":14643.624},{"date":"2024-08-23","close":14677.7012},{"date":"2024-08-26","close":14784.8027},{"date":"2024-08-27","close":14764.5642},{"date":"2024-08-28","close":14619.2832},{"date":"2024-08-29","close":14390.4766},{"date":"2024-08-30","close":14614.4141},{"date":"2024-09-02","close":14439.1592},{"date":"2024-09-03","close":14293.1113},{"date":"2024-09-04","close":13665.1104},{"date":"2024-09-05","close":13504.459},{"date":"2024-09-06","close":13363.2803},{"date":"2024-09-09","close":13504.459},{"date":"2024-09-10","close":13611.5596},{"date":"2024-09-11","close":13621.2959},{"date":"2024-09-12","close":13879.3125},{"date":"2024-09-13","close":14054.5693},{"date":"2024-09-19","close":14312.585},{"date":"2024-09-20","close":14633.8877},{"date":"2024-09-23","close":14667.9648},{"date":"2024-09-24","close":14677.7012},{"date":"2024-09-25","close":14497.5771},{"date":"2024-09-26","close":14624.1514},{"date":"2024-09-27","close":14473.2363},{"date":"2024-09-30","close":14409.9492},{"date":"2024-10-02","close":14293.1113},{"date":"2024-10-04","close":14726.3848},{"date":"2024-10-07","close":14848.0898},{"date":"2024-10-08","close":14838.3535},{"date":"2024-10-10","close":15018.4775},{"date":"2024-10-11","close":15033.082},{"date":"2024-10-14","close":14925.9814},{"date":"2024-10-15","close":15359.2529},{"date":"2024-10-16","close":15286.2295},{"date":"2024-10-17","close":15320.3066},{"date":"2024-10-18","close":15213.207},{"date":"2024-10-21","close":15563.7197},{"date":"2024-10-22","close":15110.9736},{"date":"2024-10-23","close":14960.0586},{"date":"2024-10-24","close":14765.3301},{"date":"2024-10-25","close":14478.1045},{"date":"2024-10-28","close":14507.3145},{"date":"2024-10-29","close":14629.0195},{"date":"2024-10-30","close":14833.4675},{"date":"2024-10-31","close":14599.8096},{"date":"2024-11-01","close":14220.0889},{"date":"2024-11-04","close":14658.2285},{"date":"2024-11-05","close":14893.2512},{"date":"2024-11-06","close":14585.2061},{"date":"2024-11-07","close":14312.585},{"date":"2024-11-08","close":14293.1113},{"date":"2024-11-11","close":14336.9258},{"date":"2024-11-12","close":13835.499},{"date":"2024-11-13","close":13480.1182},{"date":"2024-11-14","close":13353.5439},{"date":"2024-11-15","close":13528.8008},{"date":"2024-11-18","close":13728.3975},{"date":"2024-11-19","close":13747.8711},{"date":"2024-11-20","close":13718.6611},{"date":"2024-11-21","close":13421.6992},{"date":"2024-11-22","close":13299.9932},{"date":"2024-11-25","close":13674.8467},{"date":"2024-11-26","close":13708.9248},{"date":"2024-11-27","close":13796.5527},{"date":"2024-11-28","close":13976.6777},{"date":"2024-11-29","close":13674.8467},{"date":"2024-12-02","close":13558.0098},{"date":"2024-12-03","close":13869.5762},{"date":"2024-12-04","close":13616.4287},{"date":"2024-12-05","close":13704.0566},{"date":"2024-12-06","close":13533.668},{"date":"2024-12-09","close":12905.667},{"date":"2024-12-10","close":13854.9717},{"date":"2024-12-11","close":14127.5918},{"date":"2024-12-12","close":14049.7002},{"date":"2024-12-13","close":14405.0811},{"date":"2024-12-16","close":14828.6172},{"date":"2024-12-17","close":14994.1367},{"date":"2024-12-18","close":14619.2832},{"date":"2024-12-19","close":14473.2363},{"date":"2024-12-20","close":13942.5996},{"date":"2024-12-23","close":13913.3906},{"date":"2024-12-24","close":13927.9951},{"date":"2024-12-26","close":13762.4746},{"date":"2024-12-27","close":13587.2188},{"date":"2024-12-30","close":13937.7314},{"date":"2025-01-02","close":14356.3984},{"date":"2025-01-03","close":14473.2363},{"date":"2025-01-06","close":14804.2764},{"date":"2025-01-07","close":14862.6943},{"date":"2025-01-08","close":14755.5928},{"date":"2025-01-09","close":14867.5625},{"date":"2025-01-10","close":14653.3604},{"date":"2025-01-13","close":14551.1279},{"date":"2025-01-14","close":14492.709},{"date":"2025-01-15","close":14395.3447},{"date":"2025-01-16","close":14672.834},{"date":"2025-01-17","close":14594.9424},{"date":"2025-01-20","close":14434.29},{"date":"2025-01-21","close":14648.4932},{"date":"2025-01-22","close":14609.5469},{"date":"2025-01-23","close":14570.6006},{"date":"2025-01-24","close":14750.7256},{"date":"2025-01-31","close":14585.2061},{"date":"2025-02-03","close":14307.7168},{"date":"2025-02-04","close":14643.624},{"date":"2025-02-05","close":14906.5088},{"date":"2025-02-06","close":15115.8418},{"date":"2025-02-07","close":14945.4541},{"date":"2025-02-10","close":15028.2139},{"date":"2025-02-11","close":14979.5322},{"date":"2025-02-12","close":14930.8496},{"date":"2025-02-13","close":14745.8564},{"date":"2025-02-14","close":14804.2764},{"date":"2025-02-17","close":15164.5244},{"date":"2025-02-18","close":15125.5791},{"date":"2025-02-19","close":14916.2451},{"date":"2025-02-20","close":14706.9111},{"date":"2025-02-21","close":14940.5859},{"date":"2025-02-24","close":14779.9336},{"date":"2025-02-25","close":14838.3535},{"date":"2025-02-26","close":14911.376},{"date":"2025-02-27","close":15149.9199},{"date":"2025-02-28","close":14711.7793},{"date":"2025-03-04","close":14750.7256},{"date":"2025-03-05","close":14823.748},{"date":"2025-03-06","close":14721.5156},{"date":"2025-03-07","close":14400.2129},{"date":"2025-03-10","close":14512.1816},{"date":"2025-03-11","close":14405.0811},{"date":"2025-03-12","close":14536.5225},{"date":"2025-03-13","close":14429.4229},{"date":"2025-03-14","close":14682.5703},{"date":"2025-03-17","close":14614.4141},{"date":"2025-03-18","close":14877.2988},{"date":"2025-03-19","close":14736.1201},{"date":"2025-03-20","close":14560.8643},{"date":"2025-03-21","close":14439.1592},{"date":"2025-03-24","close":14429.4229},{"date":"2025-03-25","close":14395.3447},{"date":"2025-03-26","close":14643.624},{"date":"2025-03-27","close":14546.2598},{"date":"2025-03-28","close":14322.3213},{"date":"2025-03-31","close":13840.3662},{"date":"2025-04-01","close":14215.2197},{"date":"2025-04-02","close":14098.3828},{"date":"2025-04-03","close":13962.0723},{"date":"2025-04-04","close":14069.1738},{"date":"2025-04-07","close":13285.3887},{"date":"2025-04-08","close":13416.8311},{"date":"2025-04-09","close":13139.3428},{"date":"2025-04-10","close":13996.1494},{"date":"2025-04-11","close":14517.0508},{"date":"2025-04-14","close":14867.5625},{"date":"2025-04-15","close":14921.1123},{"date":"2025-04-16","close":14887.0352},{"date":"2025-04-17","close":14999.0039},{"date":"2025-04-18","close":15057.4238},{"date":"2025-04-21","close":15037.9502},{"date":"2025-04-22","close":15037.9502},{"date":"2025-04-23","close":15008.7412},{"date":"2025-04-24","close":15310.5713},{"date":"2025-04-25","close":15174.2607},{"date":"2025-04-28","close":14945.4541},{"date":"2025-04-29","close":15256.3037},{"date":"2025-04-30","close":15004.6641},{"date":"2025-05-02","close":15152.6875},{"date":"2025-05-07","close":15083.6104},{"date":"2025-05-08","close":15404.3281},{"date":"2025-05-09","close":15473.4053},{"date":"2025-05-12","close":15246.4355},{"date":"2025-05-13","close":15522.7471},{"date":"2025-05-14","close":15596.7588},{"date":"2025-05-15","close":15621.4297},{"date":"2025-05-16","close":15424.0645},{"date":"2025-05-19","close":15369.7891},{"date":"2025-05-20","close":15532.6152},{"date":"2025-05-21","close":15779.3213},{"date":"2025-05-22","close":15878.0039},{"date":"2025-05-23","close":15754.6504},{"date":"2025-05-26","close":15813.8604},{"date":"2025-05-27","close":15897.7402},{"date":"2025-05-28","close":15680.6387},{"date":"2025-05-29","close":15789.1895},{"date":"2025-05-30","close":16045.7637},{"date":"2025-06-02","close":16174.0508},{"date":"2025-06-04","close":16238.1943},{"date":"2025-06-05","close":16109.9072},{"date":"2025-06-09","close":16371.416},{"date":"2025-06-10","close":16662.5293},{"date":"2025-06-11","close":16914.1699},{"date":"2025-06-12","close":16924.0371},{"date":"2025-06-13","close":16085.2363},{"date":"2025-06-16","close":16351.6797},{"date":"2025-06-17","close":16124.71},{"date":"2025-06-18","close":16257.9307},{"date":"2025-06-19","close":16322.0742},{"date":"2025-06-20","close":16331.9424},{"date":"2025-06-23","close":16494.7695},{"date":"2025-06-24","close":16667.4629},{"date":"2025-06-25","close":16810.5527},{"date":"2025-06-26","close":16657.5957},{"date":"2025-06-27","close":16494.7695},{"date":"2025-06-30","close":16657.5957},{"date":"2025-07-01","close":16593.4512},{"date":"2025-07-02","close":16524.373},{"date":"2025-07-03","close":16899.3672},{"date":"2025-07-04","close":16430.625},{"date":"2025-07-07","close":16618.1211},{"date":"2025-07-08","close":17151.0078},{"date":"2025-07-09","close":17284.2285},{"date":"2025-07-10","close":17160.875},{"date":"2025-07-11","close":17072.0605},{"date":"2025-07-14","close":17062.1934},{"date":"2025-07-15","close":17343.4375},{"date":"2025-07-16","close":17200.3477},{"date":"2025-07-17","close":17318.7676},{"date":"2025-07-18","close":17220.084},{"date":"2025-07-21","close":17210.2168},{"date":"2025-07-22","close":17111.5332},{"date":"2025-07-23","close":17220.084},{"date":"2025-07-24","close":17062.1934},{"date":"2025-07-25","close":17131.2695},{"date":"2025-07-28","close":16820.4199},{"date":"2025-07-29","close":16933.9062},{"date":"2025-07-30","close":16726.6719},{"date":"2025-07-31","close":16859.8945},{"date":"2025-08-01","close":16361.5479},{"date":"2025-08-04","close":16573.7148},{"date":"2025-08-05","close":16780.9473},{"date":"2025-08-06","close":17086.8633},{"date":"2025-08-07","close":17185.5449},{"date":"2025-08-08","close":17698.6953},{"date":"2025-08-11","close":17678.957},{"date":"2025-08-12","close":17526.0},{"date":"2025-08-13","close":17461.8574},{"date":"2025-08-14","close":17604.9453},{"date":"2025-08-18","close":17200.3477},{"date":"2025-08-19","close":17052.3242},{"date":"2025-08-20","close":16879.6309},{"date":"2025-08-21","close":16973.3789},{"date":"2025-08-22","close":17269.4258},{"date":"2025-08-25","close":17308.8984},{"date":"2025-08-26","close":17442.1191},{"date":"2025-08-27","close":17318.7676},{"date":"2025-08-28","close":17269.4258},{"date":"2025-08-29","close":17239.8203},{"date":"2025-09-01","close":16909.2344},{"date":"2025-09-02","close":17249.6895},{"date":"2025-09-03","close":17091.7969},{"date":"2025-09-04","close":17294.0957},{"date":"2025-09-05","close":17743.1016},{"date":"2025-09-08","close":18187.1719},{"date":"2025-09-09","close":18271.0527},{"date":"2025-09-10","close":18039.1484},{"date":"2025-09-11","close":18162.502},{"date":"2025-09-12","close":18369.7344},{"date":"2025-09-15","close":18448.6816},{"date":"2025-09-16","close":18330.2617},{"date":"2025-09-17","close":18280.9199},{"date":"2025-09-18","close":18275.9863},{"date":"2025-09-19","close":18409.207},{"date":"2025-09-22","close":18552.2969},{"date":"2025-09-23","close":18695.3867},{"date":"2025-09-24","close":18246.3828},{"date":"2025-09-25","close":18078.6211},{"date":"2025-09-26","close":17831.916},{"date":"2025-09-29","close":18103.293},{"date":"2025-09-30","close":18216.7773},{"date":"2025-10-01","close":18039.1484},{"date":"2025-10-02","close":18123.0293},{"date":"2025-10-10","close":18108.2266},{"date":"2025-10-13","close":18113.1602},{"date":"2025-10-14","close":17614.8145},{"date":"2025-10-15","close":17812.1797},{"date":"2025-10-16","close":18108.2266},{"date":"2025-10-17","close":17629.6172},{"date":"2025-10-20","close":18275.9863},{"date":"2025-10-21","close":18073.6875},{"date":"2025-10-22","close":18103.293},{"date":"2025-10-23","close":17945.4004},{"date":"2025-10-24","close":17881.2578},{"date":"2025-10-27","close":18108.2266},{"date":"2025-10-28","close":18197.041},{"date":"2025-10-29","close":17920.7305},{"date":"2025-10-30","close":17910.8613},{"date":"2025-10-31","close":18093.4238},{"date":"2025-11-03","close":18167.4355},{"date":"2025-11-04","close":18453.6152},{"date":"2025-11-05","close":18127.9629},{"date":"2025-11-06","close":18049.0176},{"date":"2025-11-07","close":17698.6953},{"date":"2025-11-10","close":17881.2578},{"date":"2025-11-11","close":17427.3184},{"date":"2025-11-12","close":17817.1133},{"date":"2025-11-13","close":17935.5332},{"date":"2025-11-14","close":17984.873},{"date":"2025-11-17","close":18152.6328},{"date":"2025-11-18","close":17822.0469},{"date":"2025-11-19","close":17560.5391},{"date":"2025-11-20","close":18132.8965},{"date":"2025-11-21","close":17634.5508},{"date":"2025-11-24","close":17294.0957},{"date":"2025-11-25","close":17229.9531},{"date":"2025-11-26","close":17723.3652},{"date":"2025-11-27","close":18073.6875},{"date":"2025-11-28","close":19021.0391},{"date":"2025-12-01","close":18724.9922},{"date":"2025-12-02","close":19060.5117},{"date":"2025-12-03","close":18902.6191},{"date":"2025-12-04","close":18971.6973},{"date":"2025-12-05","close":18828.6074},{"date":"2025-12-08","close":18502.957},{"date":"2025-12-09","close":18636.1777},{"date":"2025-12-10","close":18739.7949},{"date":"2025-12-11","close":19085.1816},{"date":"2025-12-12","close":18927.291},{"date":"2025-12-15","close":18838.4766},{"date":"2025-12-16","close":18542.4297},{"date":"2025-12-17","close":18142.7656},{"date":"2025-12-18","close":18039.1484},{"date":"2025-12-19","close":18335.1953},{"date":"2025-12-22","close":18557.2324},{"date":"2025-12-23","close":18295.7227},{"date":"2025-12-24","close":18231.5801},{"date":"2025-12-26","close":17970.0703},{"date":"2025-12-29","close":18527.627},{"date":"2025-12-30","close":18552.2969},{"date":"2026-01-02","close":18981.5664},{"date":"2026-01-05","close":19025.9727},{"date":"2026-01-06","close":18976.6328},{"date":"2026-01-07","close":18483.2207},{"date":"2026-01-08","close":18690.4531},{"date":"2026-01-09","close":18828.6074},{"date":"2026-01-12","close":18532.5605},{"date":"2026-01-13","close":18256.25},{"date":"2026-01-14","close":18157.5684},{"date":"2026-01-15","close":18197.041},{"date":"2026-01-16","close":18285.8555},{"date":"2026-01-19","close":18330.2617},{"date":"2026-01-20","close":18601.6387},{"date":"2026-01-21","close":18532.5605},{"date":"2026-01-22","close":19104.9199},{"date":"2026-01-23","close":19539.1211},{"date":"2026-01-26","close":20432.1973},{"date":"2026-01-27","close":20432.1973},{"date":"2026-01-28","close":20871.334},{"date":"2026-01-29","close":21690.3984},{"date":"2026-01-30","close":21211.7891},{"date":"2026-02-02","close":20382.8574},{"date":"2026-02-03","close":21118.041},{"date":"2026-02-04","close":21251.2617},{"date":"2026-02-05","close":20180.5586},{"date":"2026-02-06","close":19637.8047},{"date":"2026-02-09","close":19988.127},{"date":"2026-02-10","close":20121.3477},{"date":"2026-02-11","close":20279.2402},{"date":"2026-02-12","close":20220.0312},{"date":"2026-02-13","close":20002.9297},{"date":"2026-02-19","close":20713.4434},{"date":"2026-02-20","close":20461.8027},{"date":"2026-02-23","close":20377.9219},{"date":"2026-02-24","close":20432.1973},{"date":"2026-02-25","close":20037.4688},{"date":"2026-02-26","close":19785.8281},{"date":"2026-02-27","close":19795.6953},{"date":"2026-03-03","close":18799.0039},{"date":"2026-03-04","close":16346.7451},{"date":"2026-03-05","close":18162.502},{"date":"2026-03-06","close":18522.6934},{"date":"2026-03-09","close":17333.5703},{"date":"2026-03-10","close":17900.9941},{"date":"2026-03-11","close":18123.0293},{"date":"2026-03-12","close":18384.5371},{"date":"2026-03-13","close":18404.2734},{"date":"2026-03-16","close":18271.0527},{"date":"2026-03-17","close":18744.7285},{"date":"2026-03-18","close":19785.8281},{"date":"2026-03-19","close":19415.7695},{"date":"2026-03-20","close":19331.8887},{"date":"2026-03-23","close":18572.0332},{"date":"2026-03-24","close":18453.6152},{"date":"2026-03-25","close":18912.4883},{"date":"2026-03-26","close":19021.0391},{"date":"2026-03-27","close":19040.7754},{"date":"2026-03-30","close":18320.3945},{"date":"2026-03-31","close":17678.957},{"date":"2026-04-01","close":18552.2969},{"date":"2026-04-02","close":17644.4199},{"date":"2026-04-03","close":17432.252},{"date":"2026-04-06","close":16874.6953},{"date":"2026-04-07","close":16553.9785},{"date":"2026-04-08","close":17160.875},{"date":"2026-04-09","close":17072.0605},{"date":"2026-04-10","close":17264.4922},{"date":"2026-04-13","close":17466.791},{"date":"2026-04-14","close":17822.0469},{"date":"2026-04-15","close":18098.3574},{"date":"2026-04-16","close":18443.7461},{"date":"2026-04-17","close":18488.1543},{"date":"2026-04-20","close":18241.4473},{"date":"2026-04-21","close":17940.4668},{"date":"2026-04-22","close":18009.5449},{"date":"2026-04-23","close":17994.7422},{"date":"2026-04-24","close":18414.1426},{"date":"2026-04-27","close":18601.6387},{"date":"2026-04-28","close":18399.3398},{"date":"2026-04-29","close":18419.0762},{"date":"2026-04-30","close":17989.8066},{"date":"2026-05-04","close":17994.7422},{"date":"2026-05-06","close":17733.2324},{"date":"2026-05-07","close":17318.7676},{"date":"2026-05-08","close":17308.8984},{"date":"2026-05-11","close":17422.3828},{"date":"2026-05-12","close":17032.5879},{"date":"2026-05-13","close":16766.1445},{"date":"2026-05-14","close":17565.4727},{"date":"2026-05-15","close":16652.6602},{"date":"2026-05-18","close":16134.5781},{"date":"2026-05-19","close":16016.1592},{"date":"2026-05-20","close":15498.0762},{"date":"2026-05-21","close":15646.0996},{"date":"2026-05-22","close":16489.834},{"date":"2026-05-26","close":16598.3848},{"date":"2026-05-27","close":16070.4346},{"date":"2026-05-28","close":15774.3867},{"date":"2026-05-29","close":15473.4053},{"date":"2026-06-01","close":15177.3584},{"date":"2026-06-02","close":15014.5322},{"date":"2026-06-04","close":15182.292},{"date":"2026-06-05","close":14802.3652},{"date":"2026-06-08","close":13766.1992},{"date":"2026-06-09","close":14274.4141},{"date":"2026-06-10","close":14037.5762},{"date":"2026-06-11","close":14486.5811},{"date":"2026-06-12","close":14550.7246},{"date":"2026-06-15","close":14466.8447},{"date":"2026-06-16","close":14585.2637},{"date":"2026-06-17","close":15054.0049},{"date":"2026-06-18","close":14427.3721},{"date":"2026-06-19","close":14003.0371},{"date":"2026-06-22","close":13672.4512},{"date":"2026-06-23","close":13174.1045},{"date":"2026-06-24","close":13706.9902},{"date":"2026-06-25","close":13623.1104},{"date":"2026-06-26","close":12947.1357},{"date":"2026-06-29","close":14555.6592},{"date":"2026-06-30","close":14338.5576},{"date":"2026-07-01","close":14447.1084},{"date":"2026-07-02","close":13815.541},{"date":"2026-07-03","close":13795.8037},{"date":"2026-07-06","close":13322.1289},{"date":"2026-07-07","close":13637.9121},{"date":"2026-07-08","close":13021.1475},{"date":"2026-07-09","close":12813.9141},{"date":"2026-07-10","close":13455.3496},{"date":"2026-07-13","close":13119.8291},{"date":"2026-07-14","close":12720.166},{"date":"2026-07-15","close":13228.3799},{"date":"2026-07-16","close":12937.2666},{"date":"2026-07-20","close":12498.1299},{"date":"2026-07-21","close":12483.3281},{"date":"2026-07-22","close":12236.6221},{"date":"2026-07-23","close":12843.5186},{"date":"2026-07-24","close":12532.6689},{"date":"2026-07-27","close":12779.375},{"date":"2026-07-28","close":12330.3701},{"date":"2026-07-29","close":11684.0},{"date":"2026-07-30","close":11370.0},{"date":"2026-07-31","close":12030.0},{"date":"2026-08-03","close":12525.0},{"date":"2026-08-04","close":13320.0},{"date":"2026-08-05","close":13420.0},{"date":"2026-08-06","close":13585.0},{"date":"2026-08-07","close":13445.0},{"date":"2026-08-10","close":14170.0},{"date":"2026-08-11","close":14160.0},{"date":"2026-08-12","close":13855.0},{"date":"2026-08-13","close":13700.0},{"date":"2026-08-14","close":13500.0},{"date":"2026-08-18","close":12790.0},{"date":"2026-08-19","close":12465.0},{"date":"2026-08-20","close":12830.0},{"date":"2026-08-21","close":12355.0},{"date":"2026-08-24","close":12755.0},{"date":"2026-08-25","close":12740.0},{"date":"2026-08-26","close":12925.0},{"date":"2026-08-27","close":12755.0},{"date":"2026-08-28","close":13140.0},{"date":"2026-08-31","close":12720.0},{"date":"2026-09-01","close":12590.0},{"date":"2026-09-02","close":12300.0},{"date":"2026-09-03","close":12165.0},{"date":"2026-09-04","close":12235.0},{"date":"2026-09-07","close":12240.0},{"date":"2026-09-08","close":12290.0},{"date":"2026-09-09","close":12235.0},{"date":"2026-09-10","close":11970.0},{"date":"2026-09-11","close":11945.0},{"date":"2026-09-14","close":11870.0},{"date":"2026-09-15","close":11885.0},{"date":"2026-09-16","close":11655.0},{"date":"2026-09-17","close":11715.0},{"date":"2026-09-18","close":11925.0},{"date":"2026-09-21","close":11985.0},{"date":"2026-09-22","close":11890.0},{"date":"2026-09-23","close":11985.0},{"date":"2026-09-28","close":12310.0},{"date":"2026-09-29","close":12160.0},{"date":"2026-09-30","close":12275.0},{"date":"2026-10-01","close":12820.0},{"date":"2026-10-02","close":12635.0},{"date":"2026-10-06","close":12900.0},{"date":"2026-10-07","close":12900.0},{"date":"2026-10-08","close":12465.0},{"date":"2026-10-12","close":12190.0},{"date":"2026-10-13","close":11820.0},{"date":"2026-10-14","close":11905.0},{"date":"2026-10-15","close":11410.0},{"date":"2026-10-16","close":12400.0},{"date":"2026-10-19","close":12490.0},{"date":"2026-10-20","close":11955.0},{"date":"2026-10-21","close":11975.0},{"date":"2026-10-22","close":11600.0},{"date":"2026-10-23","close":11270.0}],"chart_data":[{"date":"2024-10-23","open":15219,"high":15233,"low":14707,"close":14960,"volume":2815},{"date":"2024-10-24","open":14843,"high":14881,"low":14682,"close":14765,"volume":4152},{"date":"2024-10-25","open":14858,"high":14858,"low":14478,"close":14478,"volume":1523},{"date":"2024-10-28","open":14521,"high":14682,"low":14492,"close":14507,"volume":2283},{"date":"2024-10-29","open":14508,"high":14736,"low":14474,"close":14629,"volume":6212},{"date":"2024-10-30","open":15149,"high":15149,"low":14833,"close":14833,"volume":1150},{"date":"2024-10-31","open":14663,"high":14663,"low":14517,"close":14600,"volume":492},{"date":"2024-11-01","open":14459,"high":14478,"low":14216,"close":14220,"volume":628},{"date":"2024-11-04","open":14220,"high":14693,"low":14070,"close":14658,"volume":427},{"date":"2024-11-05","open":14888,"high":15016,"low":14819,"close":14893,"volume":1020},{"date":"2024-11-06","open":14800,"high":14902,"low":14454,"close":14585,"volume":1036},{"date":"2024-11-07","open":14707,"high":14707,"low":14162,"close":14313,"volume":3061},{"date":"2024-11-08","open":14410,"high":14498,"low":14264,"close":14293,"volume":460},{"date":"2024-11-11","open":14430,"high":14474,"low":14191,"close":14337,"volume":1547},{"date":"2024-11-12","open":14336,"high":14336,"low":13835,"close":13835,"volume":2534},{"date":"2024-11-13","open":13840,"high":13840,"low":13480,"close":13480,"volume":760},{"date":"2024-11-14","open":13724,"high":13734,"low":13341,"close":13354,"volume":932},{"date":"2024-11-15","open":13373,"high":13554,"low":13111,"close":13529,"volume":1697},{"date":"2024-11-18","open":13607,"high":13952,"low":13529,"close":13728,"volume":1686},{"date":"2024-11-19","open":13865,"high":14040,"low":13705,"close":13748,"volume":1583},{"date":"2024-11-20","open":13967,"high":13967,"low":13554,"close":13719,"volume":511},{"date":"2024-11-21","open":13774,"high":13774,"low":13271,"close":13422,"volume":1433},{"date":"2024-11-22","open":13295,"high":13650,"low":13247,"close":13300,"volume":1791},{"date":"2024-11-25","open":13320,"high":13690,"low":13320,"close":13675,"volume":1489},{"date":"2024-11-26","open":13836,"high":13836,"low":13539,"close":13709,"volume":1136},{"date":"2024-11-27","open":13710,"high":13827,"low":13593,"close":13797,"volume":579},{"date":"2024-11-28","open":13884,"high":14030,"low":13884,"close":13977,"volume":2875},{"date":"2024-11-29","open":13952,"high":13952,"low":13509,"close":13675,"volume":642},{"date":"2024-12-02","open":13786,"high":13800,"low":13498,"close":13558,"volume":836},{"date":"2024-12-03","open":13763,"high":13928,"low":13670,"close":13870,"volume":2745},{"date":"2024-12-04","open":13727,"high":13810,"low":13543,"close":13616,"volume":533},{"date":"2024-12-05","open":13571,"high":13815,"low":13571,"close":13704,"volume":1745},{"date":"2024-12-06","open":13582,"high":13582,"low":13008,"close":13534,"volume":4925},{"date":"2024-12-09","open":13057,"high":13243,"low":12863,"close":12906,"volume":1645},{"date":"2024-12-10","open":13038,"high":13879,"low":13038,"close":13855,"volume":1275},{"date":"2024-12-11","open":14021,"high":14196,"low":14021,"close":14128,"volume":1102},{"date":"2024-12-12","open":14079,"high":14313,"low":14025,"close":14050,"volume":2237},{"date":"2024-12-13","open":14303,"high":14532,"low":14230,"close":14405,"volume":2125},{"date":"2024-12-16","open":14644,"high":14912,"low":14610,"close":14829,"volume":9039},{"date":"2024-12-17","open":14828,"high":14994,"low":14828,"close":14994,"volume":2222},{"date":"2024-12-18","open":14974,"high":14974,"low":14560,"close":14619,"volume":1818},{"date":"2024-12-19","open":14473,"high":14584,"low":14351,"close":14473,"volume":2741},{"date":"2024-12-20","open":14405,"high":14405,"low":13894,"close":13943,"volume":1515},{"date":"2024-12-23","open":13942,"high":13966,"low":13815,"close":13913,"volume":523},{"date":"2024-12-24","open":13914,"high":14070,"low":13874,"close":13928,"volume":1268},{"date":"2024-12-26","open":13976,"high":13976,"low":13747,"close":13762,"volume":3541},{"date":"2024-12-27","open":13836,"high":13836,"low":13466,"close":13587,"volume":1179},{"date":"2024-12-30","open":13519,"high":13938,"low":13519,"close":13938,"volume":2102},{"date":"2025-01-02","open":13976,"high":14356,"low":13971,"close":14356,"volume":26996},{"date":"2025-01-03","open":14361,"high":14473,"low":14263,"close":14473,"volume":5031},{"date":"2025-01-06","open":14517,"high":14955,"low":14517,"close":14804,"volume":4896},{"date":"2025-01-07","open":14960,"high":14960,"low":14804,"close":14863,"volume":2773},{"date":"2025-01-08","open":15004,"high":15018,"low":14717,"close":14756,"volume":832},{"date":"2025-01-09","open":14683,"high":14897,"low":14668,"close":14868,"volume":3934},{"date":"2025-01-10","open":14872,"high":14872,"low":14653,"close":14653,"volume":2677},{"date":"2025-01-13","open":14605,"high":14809,"low":14532,"close":14551,"volume":1665},{"date":"2025-01-14","open":14551,"high":14639,"low":14425,"close":14493,"volume":947},{"date":"2025-01-15","open":14429,"high":14473,"low":14346,"close":14395,"volume":684},{"date":"2025-01-16","open":14615,"high":14731,"low":14503,"close":14673,"volume":2043},{"date":"2025-01-17","open":14683,"high":14698,"low":14566,"close":14595,"volume":1306},{"date":"2025-01-20","open":14546,"high":14550,"low":14434,"close":14434,"volume":3207},{"date":"2025-01-21","open":14526,"high":14808,"low":14526,"close":14648,"volume":2467},{"date":"2025-01-22","open":14649,"high":14771,"low":14610,"close":14610,"volume":941},{"date":"2025-01-23","open":14585,"high":14698,"low":14517,"close":14571,"volume":5289},{"date":"2025-01-24","open":14585,"high":14775,"low":14581,"close":14751,"volume":2765},{"date":"2025-01-31","open":14814,"high":14814,"low":14508,"close":14585,"volume":2379},{"date":"2025-02-03","open":14362,"high":14362,"low":14196,"close":14308,"volume":944},{"date":"2025-02-04","open":14396,"high":14785,"low":14396,"close":14644,"volume":5254},{"date":"2025-02-05","open":14741,"high":14922,"low":14673,"close":14907,"volume":8371},{"date":"2025-02-06","open":15091,"high":15257,"low":15087,"close":15116,"volume":9049},{"date":"2025-02-07","open":15115,"high":15115,"low":14925,"close":14945,"volume":2334},{"date":"2025-02-10","open":14839,"high":15058,"low":14839,"close":15028,"volume":3408},{"date":"2025-02-11","open":15096,"high":15146,"low":14960,"close":14980,"volume":3480},{"date":"2025-02-12","open":14975,"high":14975,"low":14819,"close":14931,"volume":1017},{"date":"2025-02-13","open":14931,"high":14931,"low":14654,"close":14746,"volume":3324},{"date":"2025-02-14","open":14766,"high":14868,"low":14751,"close":14804,"volume":14315},{"date":"2025-02-17","open":14805,"high":15165,"low":14805,"close":15165,"volume":2331},{"date":"2025-02-18","open":15237,"high":15237,"low":15087,"close":15126,"volume":3575},{"date":"2025-02-19","open":15150,"high":15150,"low":14876,"close":14916,"volume":5146},{"date":"2025-02-20","open":14985,"high":14985,"low":14698,"close":14707,"volume":1120},{"date":"2025-02-21","open":14751,"high":15000,"low":14751,"close":14941,"volume":1542},{"date":"2025-02-24","open":14960,"high":14980,"low":14751,"close":14780,"volume":789},{"date":"2025-02-25","open":14706,"high":14838,"low":14701,"close":14838,"volume":384},{"date":"2025-02-26","open":14994,"high":15022,"low":14818,"close":14911,"volume":1890},{"date":"2025-02-27","open":14954,"high":15150,"low":14848,"close":15150,"volume":4844},{"date":"2025-02-28","open":14975,"high":15004,"low":14712,"close":14712,"volume":1698},{"date":"2025-03-04","open":14678,"high":14751,"low":14537,"close":14751,"volume":1065},{"date":"2025-03-05","open":14858,"high":14985,"low":14785,"close":14824,"volume":1504},{"date":"2025-03-06","open":14941,"high":14941,"low":14707,"close":14722,"volume":2254},{"date":"2025-03-07","open":14707,"high":14707,"low":14386,"close":14400,"volume":2441},{"date":"2025-03-10","open":14439,"high":14576,"low":14313,"close":14512,"volume":2790},{"date":"2025-03-11","open":14186,"high":14459,"low":14181,"close":14405,"volume":1778},{"date":"2025-03-12","open":14503,"high":14654,"low":14503,"close":14537,"volume":629},{"date":"2025-03-13","open":14570,"high":14624,"low":14429,"close":14429,"volume":1086},{"date":"2025-03-14","open":14430,"high":14761,"low":14430,"close":14683,"volume":1084},{"date":"2025-03-17","open":14726,"high":14730,"low":14550,"close":14614,"volume":1623},{"date":"2025-03-18","open":14639,"high":14897,"low":14639,"close":14877,"volume":7197},{"date":"2025-03-19","open":14877,"high":14877,"low":14663,"close":14736,"volume":2358},{"date":"2025-03-20","open":14707,"high":14736,"low":14517,"close":14561,"volume":2167},{"date":"2025-03-21","open":14503,"high":14503,"low":14362,"close":14439,"volume":4325},{"date":"2025-03-24","open":14356,"high":14580,"low":14356,"close":14429,"volume":1274},{"date":"2025-03-25","open":14482,"high":14507,"low":14395,"close":14395,"volume":932},{"date":"2025-03-26","open":14585,"high":14663,"low":14444,"close":14644,"volume":1948},{"date":"2025-03-27","open":14643,"high":14721,"low":14507,"close":14546,"volume":1713},{"date":"2025-03-28","open":14589,"high":14589,"low":14263,"close":14322,"volume":968},{"date":"2025-03-31","open":14180,"high":14180,"low":13815,"close":13840,"volume":1534},{"date":"2025-04-01","open":14175,"high":14370,"low":14088,"close":14215,"volume":1390},{"date":"2025-04-02","open":14196,"high":14249,"low":14098,"close":14098,"volume":1709},{"date":"2025-04-03","open":13894,"high":14094,"low":13889,"close":13962,"volume":531},{"date":"2025-04-04","open":13951,"high":14117,"low":13835,"close":14069,"volume":772},{"date":"2025-04-07","open":13632,"high":13632,"low":13285,"close":13285,"volume":1274},{"date":"2025-04-08","open":13549,"high":13554,"low":13373,"close":13417,"volume":436},{"date":"2025-04-09","open":13378,"high":13378,"low":12993,"close":13139,"volume":1015},{"date":"2025-04-10","open":13684,"high":13996,"low":13659,"close":13996,"volume":667},{"date":"2025-04-11","open":14070,"high":14517,"low":13982,"close":14517,"volume":1845},{"date":"2025-04-14","open":14576,"high":14907,"low":14537,"close":14868,"volume":10488},{"date":"2025-04-15","open":14876,"high":14964,"low":14770,"close":14921,"volume":1528},{"date":"2025-04-16","open":15141,"high":15204,"low":14814,"close":14887,"volume":2382},{"date":"2025-04-17","open":15003,"high":15042,"low":14969,"close":14999,"volume":3250},{"date":"2025-04-18","open":14999,"high":15110,"low":14921,"close":15057,"volume":2457},{"date":"2025-04-21","open":15121,"high":15194,"low":15000,"close":15038,"volume":3064},{"date":"2025-04-22","open":15063,"high":15073,"low":15023,"close":15038,"volume":1732},{"date":"2025-04-23","open":15073,"high":15121,"low":14995,"close":15009,"volume":1087},{"date":"2025-04-24","open":15117,"high":15371,"low":15092,"close":15311,"volume":3001},{"date":"2025-04-25","open":15360,"high":15360,"low":15174,"close":15174,"volume":2041},{"date":"2025-04-28","open":15188,"high":15223,"low":14945,"close":14945,"volume":1452},{"date":"2025-04-29","open":15054,"high":15305,"low":15054,"close":15256,"volume":1764},{"date":"2025-04-30","open":15267,"high":15267,"low":15005,"close":15005,"volume":799},{"date":"2025-05-02","open":15109,"high":15223,"low":15094,"close":15153,"volume":744},{"date":"2025-05-07","open":15198,"high":15198,"low":15001,"close":15084,"volume":1517},{"date":"2025-05-08","open":15236,"high":15552,"low":15236,"close":15404,"volume":1544},{"date":"2025-05-09","open":15621,"high":15621,"low":15449,"close":15473,"volume":1275},{"date":"2025-05-12","open":15582,"high":15720,"low":15217,"close":15246,"volume":9326},{"date":"2025-05-13","open":15350,"high":15690,"low":15350,"close":15523,"volume":1089},{"date":"2025-05-14","open":15483,"high":15671,"low":15458,"close":15597,"volume":5017},{"date":"2025-05-15","open":15651,"high":15769,"low":15592,"close":15621,"volume":2630},{"date":"2025-05-16","open":15621,"high":15646,"low":15355,"close":15424,"volume":2246},{"date":"2025-05-19","open":15424,"high":15478,"low":15291,"close":15370,"volume":807},{"date":"2025-05-20","open":15464,"high":15667,"low":15464,"close":15533,"volume":1675},{"date":"2025-05-21","open":15833,"high":15893,"low":15750,"close":15779,"volume":2834},{"date":"2025-05-22","open":15764,"high":16026,"low":15764,"close":15878,"volume":5677},{"date":"2025-05-23","open":15874,"high":15874,"low":15667,"close":15755,"volume":3195},{"date":"2025-05-26","open":15794,"high":15838,"low":15720,"close":15814,"volume":1454},{"date":"2025-05-27","open":15972,"high":15972,"low":15779,"close":15898,"volume":3711},{"date":"2025-05-28","open":16061,"high":16061,"low":15677,"close":15681,"volume":3286},{"date":"2025-05-29","open":15898,"high":15898,"low":15597,"close":15789,"volume":6698},{"date":"2025-05-30","open":15863,"high":16046,"low":15863,"close":16046,"volume":9848},{"date":"2025-06-02","open":16149,"high":16174,"low":16026,"close":16174,"volume":3315},{"date":"2025-06-04","open":16342,"high":16342,"low":16154,"close":16238,"volume":7116},{"date":"2025-06-05","open":16287,"high":16287,"low":16085,"close":16110,"volume":4407},{"date":"2025-06-09","open":16139,"high":16460,"low":16139,"close":16371,"volume":6823},{"date":"2025-06-10","open":16555,"high":16663,"low":16387,"close":16663,"volume":282368},{"date":"2025-06-11","open":16825,"high":17047,"low":16687,"close":16914,"volume":454959},{"date":"2025-06-12","open":17008,"high":17008,"low":16727,"close":16924,"volume":166161},{"date":"2025-06-13","open":16924,"high":17057,"low":15947,"close":16085,"volume":257640},{"date":"2025-06-16","open":16085,"high":16366,"low":15977,"close":16352,"volume":8514},{"date":"2025-06-17","open":16337,"high":16337,"low":15947,"close":16125,"volume":16982},{"date":"2025-06-18","open":16070,"high":16322,"low":16070,"close":16258,"volume":2340},{"date":"2025-06-19","open":16194,"high":16322,"low":16095,"close":16322,"volume":5285},{"date":"2025-06-20","open":16322,"high":16579,"low":16322,"close":16332,"volume":16031},{"date":"2025-06-23","open":16134,"high":16544,"low":16001,"close":16495,"volume":4485},{"date":"2025-06-24","open":16677,"high":16751,"low":16579,"close":16667,"volume":39397},{"date":"2025-06-25","open":16787,"high":16826,"low":16614,"close":16811,"volume":8833},{"date":"2025-06-26","open":16776,"high":16776,"low":16401,"close":16658,"volume":89810},{"date":"2025-06-27","open":16628,"high":16677,"low":16460,"close":16495,"volume":961459},{"date":"2025-06-30","open":16682,"high":16845,"low":16470,"close":16658,"volume":292525},{"date":"2025-07-01","open":16870,"high":16875,"low":16593,"close":16593,"volume":396550},{"date":"2025-07-02","open":16638,"high":16648,"low":16292,"close":16524,"volume":6384},{"date":"2025-07-03","open":16608,"high":16919,"low":16608,"close":16899,"volume":740017},{"date":"2025-07-04","open":16899,"high":17018,"low":16431,"close":16431,"volume":81476},{"date":"2025-07-07","open":16618,"high":16662,"low":16421,"close":16618,"volume":10415},{"date":"2025-07-08","open":16722,"high":17151,"low":16628,"close":17151,"volume":971908},{"date":"2025-07-09","open":17151,"high":17284,"low":17072,"close":17284,"volume":5866},{"date":"2025-07-10","open":17373,"high":17373,"low":17072,"close":17161,"volume":7848},{"date":"2025-07-11","open":17161,"high":17348,"low":17042,"close":17072,"volume":5237},{"date":"2025-07-14","open":17146,"high":17250,"low":16993,"close":17062,"volume":4319},{"date":"2025-07-15","open":17082,"high":17343,"low":17052,"close":17343,"volume":7776},{"date":"2025-07-16","open":17348,"high":17348,"low":17052,"close":17200,"volume":7268},{"date":"2025-07-17","open":17284,"high":17319,"low":17082,"close":17319,"volume":9177},{"date":"2025-07-18","open":17442,"high":17442,"low":17141,"close":17220,"volume":15326},{"date":"2025-07-21","open":17220,"high":17220,"low":17077,"close":17210,"volume":3754},{"date":"2025-07-22","open":17221,"high":17463,"low":17103,"close":17112,"volume":6781},{"date":"2025-07-23","open":17215,"high":17220,"low":16949,"close":17220,"volume":2407},{"date":"2025-07-24","open":17348,"high":17353,"low":17062,"close":17062,"volume":2452},{"date":"2025-07-25","open":17052,"high":17131,"low":17023,"close":17131,"volume":4259},{"date":"2025-07-28","open":17146,"high":17146,"low":16766,"close":16820,"volume":8831},{"date":"2025-07-29","open":16825,"high":16998,"low":16741,"close":16934,"volume":6605},{"date":"2025-07-30","open":16840,"high":16959,"low":16692,"close":16727,"volume":2322},{"date":"2025-07-31","open":16776,"high":16983,"low":16697,"close":16860,"volume":2557},{"date":"2025-08-01","open":16752,"high":16752,"low":16362,"close":16362,"volume":96659},{"date":"2025-08-04","open":16361,"high":16623,"low":16297,"close":16574,"volume":4557},{"date":"2025-08-05","open":16697,"high":16909,"low":16697,"close":16781,"volume":22085},{"date":"2025-08-06","open":16776,"high":17107,"low":16727,"close":17087,"volume":5572},{"date":"2025-08-07","open":17319,"high":17319,"low":17067,"close":17186,"volume":127122},{"date":"2025-08-08","open":17186,"high":17832,"low":17097,"close":17699,"volume":30012},{"date":"2025-08-11","open":17832,"high":17832,"low":17565,"close":17679,"volume":8113},{"date":"2025-08-12","open":17649,"high":17857,"low":17511,"close":17526,"volume":4238},{"date":"2025-08-13","open":17743,"high":17758,"low":17427,"close":17462,"volume":4334},{"date":"2025-08-14","open":17684,"high":17773,"low":17536,"close":17605,"volume":3980},{"date":"2025-08-18","open":17605,"high":17605,"low":17136,"close":17200,"volume":16992},{"date":"2025-08-19","open":17314,"high":17314,"low":17028,"close":17052,"volume":7055},{"date":"2025-08-20","open":16791,"high":16954,"low":16505,"close":16880,"volume":9809},{"date":"2025-08-21","open":16845,"high":17057,"low":16845,"close":16973,"volume":9196},{"date":"2025-08-22","open":17171,"high":17269,"low":17131,"close":17269,"volume":749},{"date":"2025-08-25","open":17413,"high":17413,"low":17274,"close":17309,"volume":1691},{"date":"2025-08-26","open":17309,"high":17487,"low":17215,"close":17442,"volume":1675},{"date":"2025-08-27","open":17388,"high":17388,"low":17250,"close":17319,"volume":2985},{"date":"2025-08-28","open":17338,"high":17408,"low":17269,"close":17269,"volume":3153},{"date":"2025-08-29","open":17255,"high":17373,"low":17111,"close":17240,"volume":22118},{"date":"2025-09-01","open":17240,"high":17240,"low":16889,"close":16909,"volume":4699},{"date":"2025-09-02","open":17111,"high":17250,"low":17033,"close":17250,"volume":5792},{"date":"2025-09-03","open":17200,"high":17200,"low":17023,"close":17092,"volume":928},{"date":"2025-09-04","open":17161,"high":17417,"low":17161,"close":17294,"volume":5640},{"date":"2025-09-05","open":17408,"high":17758,"low":17299,"close":17743,"volume":6456},{"date":"2025-09-08","open":17970,"high":18212,"low":17832,"close":18187,"volume":25545},{"date":"2025-09-09","open":18256,"high":18316,"low":18143,"close":18271,"volume":23429},{"date":"2025-09-10","open":18335,"high":18335,"low":17832,"close":18039,"volume":31323},{"date":"2025-09-11","open":18059,"high":18265,"low":18059,"close":18163,"volume":25501},{"date":"2025-09-12","open":18158,"high":18375,"low":18113,"close":18370,"volume":11643},{"date":"2025-09-15","open":18330,"high":18449,"low":18079,"close":18449,"volume":20528},{"date":"2025-09-16","open":18612,"high":18612,"low":18217,"close":18330,"volume":10763},{"date":"2025-09-17","open":18330,"high":18350,"low":18108,"close":18281,"volume":22427},{"date":"2025-09-18","open":18483,"high":18483,"low":18256,"close":18276,"volume":3771},{"date":"2025-09-19","open":18276,"high":18409,"low":18108,"close":18409,"volume":33309},{"date":"2025-09-22","open":18547,"high":18602,"low":18355,"close":18552,"volume":7729},{"date":"2025-09-23","open":18552,"high":18799,"low":18552,"close":18695,"volume":33700},{"date":"2025-09-24","open":18794,"high":18794,"low":18143,"close":18246,"volume":16184},{"date":"2025-09-25","open":18306,"high":18306,"low":18029,"close":18079,"volume":3585},{"date":"2025-09-26","open":18034,"high":18034,"low":17723,"close":17832,"volume":18977},{"date":"2025-09-29","open":17871,"high":18103,"low":17788,"close":18103,"volume":21813},{"date":"2025-09-30","open":18103,"high":18217,"low":18049,"close":18217,"volume":10156},{"date":"2025-10-01","open":18291,"high":18291,"low":17911,"close":18039,"volume":212733},{"date":"2025-10-02","open":17926,"high":18123,"low":17926,"close":18123,"volume":18425},{"date":"2025-10-10","open":18123,"high":18123,"low":17783,"close":18108,"volume":2827},{"date":"2025-10-13","open":17881,"high":18232,"low":17684,"close":18113,"volume":3472},{"date":"2025-10-14","open":18113,"high":18113,"low":17496,"close":17615,"volume":6530},{"date":"2025-10-15","open":17615,"high":17950,"low":17595,"close":17812,"volume":46242},{"date":"2025-10-16","open":18103,"high":18187,"low":17985,"close":18108,"volume":24582},{"date":"2025-10-17","open":18242,"high":18242,"low":17630,"close":17630,"volume":30774},{"date":"2025-10-20","open":17891,"high":18291,"low":17891,"close":18276,"volume":166743},{"date":"2025-10-21","open":18419,"high":18419,"low":17960,"close":18074,"volume":202934},{"date":"2025-10-22","open":18039,"high":18103,"low":17911,"close":18103,"volume":175395},{"date":"2025-10-23","open":18138,"high":18158,"low":17896,"close":17945,"volume":92432},{"date":"2025-10-24","open":18123,"high":18123,"low":17862,"close":17881,"volume":11408},{"date":"2025-10-27","open":17866,"high":18202,"low":17812,"close":18108,"volume":553442},{"date":"2025-10-28","open":18301,"high":18320,"low":18049,"close":18197,"volume":40941},{"date":"2025-10-29","open":18256,"high":18261,"low":17783,"close":17921,"volume":7704},{"date":"2025-10-30","open":18029,"high":18029,"low":17709,"close":17911,"volume":37981},{"date":"2025-10-31","open":17911,"high":18167,"low":17862,"close":18093,"volume":3581},{"date":"2025-11-03","open":18242,"high":18256,"low":18000,"close":18167,"volume":7142,"rsi_14":59.43,"sma_20":18262.47,"sma_60":18013.2,"sma_120":17331.16},{"date":"2025-11-04","open":18256,"high":18557,"low":18054,"close":18454,"volume":26074,"rsi_14":60.64,"sma_20":18274.48,"sma_60":18044.95,"sma_120":17356.92},{"date":"2025-11-05","open":18700,"high":18700,"low":17699,"close":18128,"volume":11866,"rsi_14":50.33,"sma_20":18278.99,"sma_60":18067.7,"sma_120":17379.34},{"date":"2025-11-06","open":18375,"high":18399,"low":17842,"close":18049,"volume":6757,"rsi_14":57.91,"sma_20":18275.24,"sma_60":18083.95,"sma_120":17403.0},{"date":"2025-11-07","open":17669,"high":17926,"low":17422,"close":17699,"volume":5907,"rsi_14":37.74,"sma_20":18254.52,"sma_60":18092.61,"sma_120":17421.38},{"date":"2025-11-10","open":17679,"high":17886,"low":17605,"close":17881,"volume":2379,"rsi_14":45.86,"sma_20":18242.76,"sma_60":18095.69,"sma_120":17440.66},{"date":"2025-11-11","open":18093,"high":18242,"low":17427,"close":17427,"volume":19533,"rsi_14":37.74,"sma_20":18233.24,"sma_60":18091.43,"sma_120":17455.91},{"date":"2025-11-12","open":17585,"high":17817,"low":17585,"close":17817,"volume":4417,"rsi_14":47.86,"sma_20":18233.49,"sma_60":18096.34,"sma_120":17476.12},{"date":"2025-11-13","open":17763,"high":18074,"low":17718,"close":17936,"volume":4390,"rsi_14":50.9,"sma_20":18224.78,"sma_60":18104.35,"sma_120":17497.79},{"date":"2025-11-14","open":17714,"high":18261,"low":17714,"close":17985,"volume":7159,"rsi_14":47.85,"sma_20":18242.76,"sma_60":18110.77,"sma_120":17518.5},{"date":"2025-11-17","open":18089,"high":18217,"low":18005,"close":18153,"volume":2939,"rsi_14":49.25,"sma_20":18236.53,"sma_60":18126.86,"sma_120":17538.55},{"date":"2025-11-18","open":18261,"high":18261,"low":17709,"close":17822,"volume":3565,"rsi_14":48.35,"sma_20":18223.76,"sma_60":18139.86,"sma_120":17554.96},{"date":"2025-11-19","open":17763,"high":17763,"low":17324,"close":17561,"volume":1587,"rsi_14":44.62,"sma_20":18196.3,"sma_60":18151.37,"sma_120":17570.22},{"date":"2025-11-20","open":17832,"high":18232,"low":17807,"close":18133,"volume":10111,"rsi_14":50.55,"sma_20":18205.83,"sma_60":18170.96,"sma_120":17589.8},{"date":"2025-11-21","open":17758,"high":17832,"low":17595,"close":17635,"volume":27153,"rsi_14":43.46,"sma_20":18193.37,"sma_60":18177.14,"sma_120":17604.47},{"date":"2025-11-24","open":17960,"high":17960,"low":17289,"close":17294,"volume":15933,"rsi_14":35.92,"sma_20":18152.13,"sma_60":18176.88,"sma_120":17618.1},{"date":"2025-11-25","open":17536,"high":17649,"low":17230,"close":17230,"volume":17168,"rsi_14":38.36,"sma_20":18103.13,"sma_60":18173.3,"sma_120":17630.27},{"date":"2025-11-26","open":17398,"high":17723,"low":17398,"close":17723,"volume":1713,"rsi_14":46.18,"sma_20":18093.1,"sma_60":18180.13,"sma_120":17644.43},{"date":"2025-11-27","open":17975,"high":18074,"low":17822,"close":18074,"volume":3292,"rsi_14":54.39,"sma_20":18101.35,"sma_60":18193.72,"sma_120":17660.47},{"date":"2025-11-28","open":18256,"high":19046,"low":18207,"close":19021,"volume":44799,"rsi_14":61.32,"sma_20":18148.39,"sma_60":18223.8,"sma_120":17683.97},{"date":"2025-12-01","open":19406,"high":19480,"low":18557,"close":18725,"volume":18364,"rsi_14":63.3,"sma_20":18176.67,"sma_60":18254.47,"sma_120":17706.06},{"date":"2025-12-02","open":18848,"high":19061,"low":18542,"close":19061,"volume":4108,"rsi_14":62.89,"sma_20":18207.41,"sma_60":18285.05,"sma_120":17728.77},{"date":"2025-12-03","open":19110,"high":19110,"low":18750,"close":18903,"volume":4247,"rsi_14":59.94,"sma_20":18246.67,"sma_60":18315.64,"sma_120":17747.69},{"date":"2025-12-04","open":18799,"high":19021,"low":18700,"close":18972,"volume":4570,"rsi_14":60.1,"sma_20":18293.43,"sma_60":18343.97,"sma_120":17765.07},{"date":"2025-12-05","open":19065,"high":19120,"low":18651,"close":18829,"volume":7973,"rsi_14":56.95,"sma_20":18350.67,"sma_60":18362.31,"sma_120":17781.15},{"date":"2025-12-08","open":18991,"high":18991,"low":18434,"close":18503,"volume":9166,"rsi_14":57.02,"sma_20":18382.2,"sma_60":18367.65,"sma_120":17801.57},{"date":"2025-12-09","open":18690,"high":18858,"low":18602,"close":18636,"volume":2947,"rsi_14":61.38,"sma_20":18443.47,"sma_60":18373.82,"sma_120":17820.86},{"date":"2025-12-10","open":18799,"high":18799,"low":18547,"close":18740,"volume":3795,"rsi_14":57.13,"sma_20":18490.24,"sma_60":18385.66,"sma_120":17842.94},{"date":"2025-12-11","open":18912,"high":19218,"low":18912,"close":19085,"volume":67746,"rsi_14":67.66,"sma_20":18548.47,"sma_60":18401.24,"sma_120":17866.82},{"date":"2025-12-12","open":19070,"high":19070,"low":18853,"close":18927,"volume":5224,"rsi_14":70.82,"sma_20":18596.22,"sma_60":18410.66,"sma_120":17888.82},{"date":"2025-12-15","open":18838,"high":18908,"low":18710,"close":18838,"volume":19735,"rsi_14":70.38,"sma_20":18630.97,"sma_60":18417.24,"sma_120":17909.99},{"date":"2025-12-16","open":18809,"high":18819,"low":18542,"close":18542,"volume":69579,"rsi_14":60.93,"sma_20":18667.48,"sma_60":18420.83,"sma_120":17927.28},{"date":"2025-12-17","open":18819,"high":18819,"low":18113,"close":18143,"volume":9813,"rsi_14":50.91,"sma_20":18696.96,"sma_60":18418.5,"sma_120":17939.74},{"date":"2025-12-18","open":18014,"high":18222,"low":17807,"close":18039,"volume":17263,"rsi_14":33.39,"sma_20":18692.22,"sma_60":18414.5,"sma_120":17950.12},{"date":"2025-12-19","open":18098,"high":18454,"low":17970,"close":18335,"volume":18540,"rsi_14":43.41,"sma_20":18727.7,"sma_60":18413.26,"sma_120":17964.28},{"date":"2025-12-22","open":18587,"high":18695,"low":18528,"close":18557,"volume":5966,"rsi_14":41.15,"sma_20":18791.72,"sma_60":18413.35,"sma_120":17981.7},{"date":"2025-12-23","open":18577,"high":18577,"low":18237,"close":18296,"volume":7347,"rsi_14":39.7,"sma_20":18845.72,"sma_60":18406.61,"sma_120":17995.53},{"date":"2025-12-24","open":18429,"high":18429,"low":18187,"close":18232,"volume":2755,"rsi_14":37.42,"sma_20":18871.5,"sma_60":18406.37,"sma_120":18009.37},{"date":"2025-12-26","open":18399,"high":18399,"low":17852,"close":17970,"volume":3957,"rsi_14":35.97,"sma_20":18866.25,"sma_60":18404.54,"sma_120":18021.58},{"date":"2025-12-29","open":18108,"high":18528,"low":18108,"close":18528,"volume":7239,"rsi_14":50.37,"sma_20":18841.25,"sma_60":18416.29,"sma_120":18035.34},{"date":"2025-12-30","open":18528,"high":18572,"low":18385,"close":18552,"volume":9833,"rsi_14":48.68,"sma_20":18832.5,"sma_60":18423.88,"sma_120":18053.25},{"date":"2026-01-02","open":18710,"high":19322,"low":18710,"close":18982,"volume":9887,"rsi_14":53.45,"sma_20":18828.5,"sma_60":18436.8,"sma_120":18073.21},{"date":"2026-01-05","open":18883,"high":19046,"low":18646,"close":19026,"volume":19663,"rsi_14":49.08,"sma_20":18834.75,"sma_60":18453.47,"sma_120":18089.04},{"date":"2026-01-06","open":19199,"high":19199,"low":18848,"close":18977,"volume":11119,"rsi_14":50.8,"sma_20":18835.0,"sma_60":18467.89,"sma_120":18103.34},{"date":"2026-01-07","open":18779,"high":18779,"low":18325,"close":18483,"volume":15626,"rsi_14":44.93,"sma_20":18817.5,"sma_60":18474.23,"sma_120":18114.51},{"date":"2026-01-08","open":18686,"high":18829,"low":18572,"close":18690,"volume":8117,"rsi_14":52.17,"sma_20":18827.0,"sma_60":18483.99,"sma_120":18128.17},{"date":"2026-01-09","open":18858,"high":18903,"low":18700,"close":18829,"volume":19200,"rsi_14":60.88,"sma_20":18836.75,"sma_60":18504.49,"sma_120":18143.09},{"date":"2026-01-12","open":18908,"high":18937,"low":18424,"close":18533,"volume":19701,"rsi_14":57.37,"sma_20":18826.25,"sma_60":18516.66,"sma_120":18153.14},{"date":"2026-01-13","open":18631,"high":18631,"low":18217,"close":18256,"volume":11931,"rsi_14":48.81,"sma_20":18784.25,"sma_60":18519.17,"sma_120":18162.06},{"date":"2026-01-14","open":18325,"high":18325,"low":18138,"close":18158,"volume":4301,"rsi_14":43.76,"sma_20":18745.25,"sma_60":18528.08,"sma_120":18169.14},{"date":"2026-01-15","open":18182,"high":18276,"low":18093,"close":18197,"volume":5832,"rsi_14":48.34,"sma_20":18712.75,"sma_60":18526.75,"sma_120":18177.4},{"date":"2026-01-16","open":18266,"high":18523,"low":18084,"close":18286,"volume":9942,"rsi_14":50.9,"sma_20":18699.75,"sma_60":18530.33,"sma_120":18186.48},{"date":"2026-01-19","open":18449,"high":18449,"low":18177,"close":18330,"volume":8962,"rsi_14":56.46,"sma_20":18709.25,"sma_60":18534.17,"sma_120":18196.78},{"date":"2026-01-20","open":18325,"high":18750,"low":18207,"close":18602,"volume":26462,"rsi_14":51.48,"sma_20":18737.75,"sma_60":18545.27,"sma_120":18208.45},{"date":"2026-01-21","open":18266,"high":18533,"low":17985,"close":18533,"volume":8923,"rsi_14":49.61,"sma_20":18747.75,"sma_60":18556.27,"sma_120":18220.87},{"date":"2026-01-22","open":18646,"high":19194,"low":18513,"close":19105,"volume":16795,"rsi_14":52.29,"sma_20":18775.5,"sma_60":18573.11,"sma_120":18237.54},{"date":"2026-01-23","open":19233,"high":19559,"low":19080,"close":19539,"volume":10384,"rsi_14":58.33,"sma_20":18838.5,"sma_60":18595.79,"sma_120":18260.5},{"date":"2026-01-26","open":19815,"high":20462,"low":19741,"close":20432,"volume":42728,"rsi_14":68.55,"sma_20":18950.0,"sma_60":18638.2,"sma_120":18290.04},{"date":"2026-01-27","open":20368,"high":20778,"low":20260,"close":20432,"volume":64045,"rsi_14":78.42,"sma_20":19074.75,"sma_60":18680.78,"sma_120":18321.33},{"date":"2026-01-28","open":20699,"high":21000,"low":20679,"close":20871,"volume":19731,"rsi_14":79.78,"sma_20":19193.5,"sma_60":18727.71,"sma_120":18355.21},{"date":"2026-01-29","open":21276,"high":21710,"low":20792,"close":21690,"volume":51537,"rsi_14":82.95,"sma_20":19352.5,"sma_60":18787.22,"sma_120":18400.21},{"date":"2026-01-30","open":21814,"high":21917,"low":21212,"close":21212,"volume":25480,"rsi_14":79.61,"sma_20":19465.5,"sma_60":18833.8,"sma_120":18439.38},{"date":"2026-02-02","open":20980,"high":21335,"low":20338,"close":20383,"volume":20870,"rsi_14":70.94,"sma_20":19534.25,"sma_60":18871.89,"sma_120":18469.8},{"date":"2026-02-03","open":20990,"high":21118,"low":20565,"close":21118,"volume":3738,"rsi_14":75.91,"sma_20":19642.75,"sma_60":18923.73,"sma_120":18503.84},{"date":"2026-02-04","open":21034,"high":21513,"low":20985,"close":21251,"volume":8911,"rsi_14":76.3,"sma_20":19783.0,"sma_60":18983.72,"sma_120":18538.17},{"date":"2026-02-05","open":21000,"high":21000,"low":20181,"close":20181,"volume":25302,"rsi_14":63.95,"sma_20":19858.5,"sma_60":19022.57,"sma_120":18559.13},{"date":"2026-02-06","open":19569,"high":19855,"low":19100,"close":19638,"volume":24319,"rsi_14":58.97,"sma_20":19899.5,"sma_60":19059.91,"sma_120":18575.67},{"date":"2026-02-09","open":19870,"high":20102,"low":19648,"close":19988,"volume":19182,"rsi_14":59.41,"sma_20":19973.25,"sma_60":19096.58,"sma_120":18596.46},{"date":"2026-02-10","open":20185,"high":20427,"low":20042,"close":20121,"volume":8628,"rsi_14":60.69,"sma_20":20067.75,"sma_60":19133.49,"sma_120":18618.92},{"date":"2026-02-11","open":20531,"high":20531,"low":20269,"close":20279,"volume":15359,"rsi_14":58.37,"sma_20":20175.25,"sma_60":19172.24,"sma_120":18641.5},{"date":"2026-02-12","open":20378,"high":20424,"low":20181,"close":20220,"volume":7071,"rsi_14":55.13,"sma_20":20277.75,"sma_60":19207.16,"sma_120":18667.01},{"date":"2026-02-13","open":20220,"high":20220,"low":19860,"close":20003,"volume":3470,"rsi_14":46.4,"sma_20":20364.75,"sma_60":19243.99,"sma_120":18691.93},{"date":"2026-02-19","open":20097,"high":20792,"low":19751,"close":20713,"volume":25448,"rsi_14":52.11,"sma_20":20485.5,"sma_60":19297.24,"sma_120":18724.3},{"date":"2026-02-20","open":20802,"high":20802,"low":20338,"close":20462,"volume":26074,"rsi_14":46.84,"sma_20":20579.75,"sma_60":19336.57,"sma_120":18753.76},{"date":"2026-02-23","open":20551,"high":20704,"low":20215,"close":20378,"volume":5207,"rsi_14":38.59,"sma_20":20673.25,"sma_60":19382.9,"sma_120":18780.02},{"date":"2026-02-24","open":20403,"high":20486,"low":20269,"close":20432,"volume":22357,"rsi_14":42.69,"sma_20":20740.5,"sma_60":19435.91,"sma_120":18806.39},{"date":"2026-02-25","open":20432,"high":20432,"low":20003,"close":20037,"volume":26303,"rsi_14":46.47,"sma_20":20765.75,"sma_60":19483.32,"sma_120":18828.31},{"date":"2026-02-26","open":20037,"high":20037,"low":19653,"close":19786,"volume":15115,"rsi_14":34.9,"sma_20":20733.0,"sma_60":19518.17,"sma_120":18849.15},{"date":"2026-02-27","open":19786,"high":19954,"low":19667,"close":19796,"volume":4513,"rsi_14":33.03,"sma_20":20700.75,"sma_60":19547.25,"sma_120":18870.48},{"date":"2026-03-03","open":19342,"high":19840,"low":18765,"close":18799,"volume":28155,"rsi_14":33.6,"sma_20":20595.74,"sma_60":19543.5,"sma_120":18883.65},{"date":"2026-03-04","open":17941,"high":18187,"low":16347,"close":16347,"volume":45708,"rsi_14":23.13,"sma_20":20325.0,"sma_60":19503.33,"sma_120":18878.9},{"date":"2026-03-05","open":17669,"high":18472,"low":17462,"close":18163,"volume":67035,"rsi_14":37.97,"sma_20":20170.51,"sma_60":19488.17,"sma_120":18886.61},{"date":"2026-03-06","open":17985,"high":18523,"low":17620,"close":18523,"volume":4288,"rsi_14":39.77,"sma_20":20076.26,"sma_60":19481.75,"sma_120":18898.7},{"date":"2026-03-09","open":17358,"high":17654,"low":16973,"close":17334,"volume":25238,"rsi_14":33.35,"sma_20":19884.53,"sma_60":19454.09,"sma_120":18899.03},{"date":"2026-03-10","open":17664,"high":18266,"low":17664,"close":17901,"volume":59407,"rsi_14":37.6,"sma_20":19714.77,"sma_60":19438.42,"sma_120":18900.37},{"date":"2026-03-11","open":18483,"high":18666,"low":18019,"close":18123,"volume":27916,"rsi_14":39.96,"sma_20":19610.51,"sma_60":19432.0,"sma_120":18899.83},{"date":"2026-03-12","open":18217,"high":18483,"low":18153,"close":18385,"volume":14341,"rsi_14":36.93,"sma_20":19547.02,"sma_60":19427.76,"sma_120":18900.79},{"date":"2026-03-13","open":17950,"high":18587,"low":17950,"close":18404,"volume":16307,"rsi_14":38.14,"sma_20":19466.74,"sma_60":19422.08,"sma_120":18903.87},{"date":"2026-03-16","open":18513,"high":18528,"low":18187,"close":18271,"volume":5035,"rsi_14":37.93,"sma_20":19372.98,"sma_60":19408.33,"sma_120":18904.78},{"date":"2026-03-17","open":18543,"high":19031,"low":18503,"close":18745,"volume":17301,"rsi_14":40.78,"sma_20":19295.23,"sma_60":19405.24,"sma_120":18907.95},{"date":"2026-03-18","open":19154,"high":19821,"low":19154,"close":19786,"volume":6735,"rsi_14":48.71,"sma_20":19273.22,"sma_60":19421.24,"sma_120":18919.24},{"date":"2026-03-19","open":19411,"high":19618,"low":19322,"close":19416,"volume":4707,"rsi_14":48.13,"sma_20":19243.47,"sma_60":19435.99,"sma_120":18928.41},{"date":"2026-03-20","open":19603,"high":19608,"low":19302,"close":19332,"volume":8718,"rsi_14":47.68,"sma_20":19173.46,"sma_60":19456.07,"sma_120":18937.29},{"date":"2026-03-23","open":18903,"high":18903,"low":18429,"close":18572,"volume":5691,"rsi_14":48.84,"sma_20":19077.7,"sma_60":19465.07,"sma_120":18939.78},{"date":"2026-03-24","open":19125,"high":19125,"low":18118,"close":18454,"volume":8677,"rsi_14":64.21,"sma_20":18980.21,"sma_60":19467.07,"sma_120":18940.16},{"date":"2026-03-25","open":18813,"high":19040,"low":18686,"close":18912,"volume":3474,"rsi_14":56.19,"sma_20":18903.22,"sma_60":19473.07,"sma_120":18943.21},{"date":"2026-03-26","open":19169,"high":19416,"low":19016,"close":19021,"volume":10670,"rsi_14":54.29,"sma_20":18851.7,"sma_60":19485.32,"sma_120":18945.97},{"date":"2026-03-27","open":18962,"high":19041,"low":18459,"close":19041,"volume":784,"rsi_14":68.41,"sma_20":18813.95,"sma_60":19498.98,"sma_120":18952.68},{"date":"2026-03-30","open":18242,"high":18572,"low":18242,"close":18320,"volume":9100,"rsi_14":54.37,"sma_20":18739.17,"sma_60":19504.89,"sma_120":18954.71},{"date":"2026-03-31","open":18380,"high":18582,"low":17664,"close":17679,"volume":21207,"rsi_14":45.74,"sma_20":18682.43,"sma_60":19490.55,"sma_120":18953.42},{"date":"2026-04-01","open":18212,"high":18700,"low":18113,"close":18552,"volume":22745,"rsi_14":51.43,"sma_20":18794.14,"sma_60":19490.55,"sma_120":18957.21},{"date":"2026-04-02","open":18666,"high":18666,"low":17304,"close":17644,"volume":13021,"rsi_14":44.34,"sma_20":18767.85,"sma_60":19467.95,"sma_120":18952.37},{"date":"2026-04-03","open":17916,"high":17916,"low":17368,"close":17432,"volume":6720,"rsi_14":43.82,"sma_20":18712.57,"sma_60":19441.03,"sma_120":18947.25},{"date":"2026-04-06","open":17664,"high":17664,"low":16697,"close":16875,"volume":8533,"rsi_14":36.39,"sma_20":18689.31,"sma_60":19405.53,"sma_120":18936.71},{"date":"2026-04-07","open":16968,"high":17190,"low":16480,"close":16554,"volume":12445,"rsi_14":23.73,"sma_20":18621.07,"sma_60":19372.95,"sma_120":18923.59},{"date":"2026-04-08","open":17230,"high":17447,"low":17067,"close":17161,"volume":1643,"rsi_14":32.35,"sma_20":18572.33,"sma_60":19347.11,"sma_120":18915.55},{"date":"2026-04-09","open":17235,"high":17363,"low":16870,"close":17072,"volume":5131,"rsi_14":32.33,"sma_20":18505.82,"sma_60":19317.45,"sma_120":18910.97},{"date":"2026-04-10","open":17255,"high":17339,"low":17033,"close":17264,"volume":4089,"rsi_14":38.78,"sma_20":18448.09,"sma_60":19296.03,"sma_120":18906.34},{"date":"2026-04-13","open":17126,"high":17575,"low":16949,"close":17467,"volume":3108,"rsi_14":41.65,"sma_20":18407.36,"sma_60":19282.7,"sma_120":18900.93},{"date":"2026-04-14","open":17862,"high":18034,"low":17812,"close":17822,"volume":10814,"rsi_14":40.61,"sma_20":18360.61,"sma_60":19277.03,"sma_120":18902.55},{"date":"2026-04-15","open":18172,"high":18241,"low":17985,"close":18098,"volume":5136,"rsi_14":42.28,"sma_20":18275.11,"sma_60":19275.36,"sma_120":18901.06},{"date":"2026-04-16","open":18434,"high":18488,"low":18286,"close":18444,"volume":3546,"rsi_14":45.26,"sma_20":18225.87,"sma_60":19278.03,"sma_120":18904.18},{"date":"2026-04-17","open":18700,"high":18700,"low":18311,"close":18488,"volume":2131,"rsi_14":51.5,"sma_20":18183.12,"sma_60":19280.7,"sma_120":18907.43},{"date":"2026-04-20","open":18434,"high":18459,"low":18202,"close":18241,"volume":4076,"rsi_14":55.38,"sma_20":18166.39,"sma_60":19274.61,"sma_120":18909.94},{"date":"2026-04-21","open":18241,"high":18325,"low":17891,"close":17940,"volume":14167,"rsi_14":43.44,"sma_20":18140.38,"sma_60":19264.61,"sma_120":18910.44},{"date":"2026-04-22","open":18000,"high":18010,"low":17713,"close":18010,"volume":1801,"rsi_14":54.79,"sma_20":18094.62,"sma_60":19246.11,"sma_120":18909.61},{"date":"2026-04-23","open":18019,"high":18123,"low":17763,"close":17995,"volume":9570,"rsi_14":57.77,"sma_20":18042.63,"sma_60":19220.03,"sma_120":18907.91},{"date":"2026-04-24","open":18108,"high":18572,"low":18074,"close":18414,"volume":8474,"rsi_14":72.1,"sma_20":18010.88,"sma_60":19185.95,"sma_120":18912.07},{"date":"2026-04-27","open":18602,"high":18809,"low":18557,"close":18602,"volume":9073,"rsi_14":80.56,"sma_20":18025.17,"sma_60":19155.03,"sma_120":18917.91},{"date":"2026-04-28","open":18784,"high":18784,"low":18315,"close":18399,"volume":10618,"rsi_14":71.02,"sma_20":18061.67,"sma_60":19113.28,"sma_120":18920.5},{"date":"2026-04-29","open":18449,"high":18567,"low":18355,"close":18419,"volume":2858,"rsi_14":73.41,"sma_20":18054.95,"sma_60":19058.03,"sma_120":18922.63},{"date":"2026-04-30","open":18537,"high":18537,"low":17980,"close":17990,"volume":4207,"rsi_14":61.65,"sma_20":18072.48,"sma_60":19003.61,"sma_120":18918.71},{"date":"2026-05-04","open":18306,"high":18468,"low":17995,"close":17995,"volume":5137,"rsi_14":59.05,"sma_20":18101.0,"sma_60":18963.28,"sma_120":18917.58},{"date":"2026-05-06","open":17995,"high":18005,"low":17674,"close":17733,"volume":12416,"rsi_14":48.43,"sma_20":18144.5,"sma_60":18906.11,"sma_120":18914.92},{"date":"2026-05-07","open":17733,"high":17733,"low":17245,"close":17319,"volume":8272,"rsi_14":36.83,"sma_20":18183.25,"sma_60":18839.7,"sma_120":18911.71},{"date":"2026-05-08","open":17467,"high":17694,"low":17230,"close":17309,"volume":20956,"rsi_14":28.38,"sma_20":18190.75,"sma_60":18791.2,"sma_120":18906.88},{"date":"2026-05-11","open":17467,"high":17511,"low":17097,"close":17422,"volume":18896,"rsi_14":30.22,"sma_20":18208.5,"sma_60":18753.78,"sma_120":18906.84},{"date":"2026-05-12","open":17422,"high":17422,"low":16593,"close":17033,"volume":11726,"rsi_14":28.7,"sma_20":18196.75,"sma_60":18703.86,"sma_120":18900.22},{"date":"2026-05-13","open":17067,"high":17171,"low":16746,"close":16766,"volume":9310,"rsi_14":29.05,"sma_20":18161.25,"sma_60":18647.2,"sma_120":18890.34},{"date":"2026-05-14","open":16771,"high":17565,"low":16771,"close":17565,"volume":15950,"rsi_14":43.72,"sma_20":18148.25,"sma_60":18601.36,"sma_120":18886.8},{"date":"2026-05-15","open":17467,"high":17496,"low":16460,"close":16653,"volume":9136,"rsi_14":34.86,"sma_20":18075.0,"sma_60":18541.11,"sma_120":18874.13},{"date":"2026-05-18","open":16668,"high":16668,"low":15721,"close":16135,"volume":4481,"rsi_14":24.84,"sma_20":17958.0,"sma_60":18475.78,"sma_120":18859.89},{"date":"2026-05-19","open":16115,"high":16381,"low":15720,"close":16016,"volume":3996,"rsi_14":21.02,"sma_20":17832.75,"sma_60":18396.45,"sma_120":18846.84},{"date":"2026-05-20","open":16100,"high":16100,"low":15217,"close":15498,"volume":3173,"rsi_14":19.63,"sma_20":17693.75,"sma_60":18312.61,"sma_120":18824.59},{"date":"2026-05-21","open":15764,"high":16282,"low":15646,"close":15646,"volume":13433,"rsi_14":21.73,"sma_20":17577.5,"sma_60":18232.7,"sma_120":18807.8},{"date":"2026-05-22","open":15957,"high":16756,"low":15957,"close":16490,"volume":12468,"rsi_14":35.9,"sma_20":17500.5,"sma_60":18166.11,"sma_120":18801.01},{"date":"2026-05-26","open":16909,"high":16934,"low":16500,"close":16598,"volume":6002,"rsi_14":37.12,"sma_20":17429.75,"sma_60":18108.03,"sma_120":18795.68},{"date":"2026-05-27","open":16248,"high":16539,"low":15947,"close":16070,"volume":14526,"rsi_14":35.39,"sma_20":17311.0,"sma_60":18045.28,"sma_120":18781.72},{"date":"2026-05-28","open":16070,"high":16070,"low":15296,"close":15774,"volume":12559,"rsi_14":36.14,"sma_20":17167.75,"sma_60":17977.36,"sma_120":18762.31},{"date":"2026-05-29","open":15893,"high":15893,"low":15236,"close":15473,"volume":11083,"rsi_14":34.34,"sma_20":17019.5,"sma_60":17921.2,"sma_120":18732.35},{"date":"2026-06-01","open":15503,"high":15503,"low":15108,"close":15177,"volume":18242,"rsi_14":31.43,"sma_20":16855.25,"sma_60":17901.45,"sma_120":18702.39},{"date":"2026-06-02","open":15099,"high":15208,"low":14561,"close":15015,"volume":6355,"rsi_14":32.65,"sma_20":16704.5,"sma_60":17848.28,"sma_120":18668.22},{"date":"2026-06-04","open":15192,"high":15414,"low":14802,"close":15182,"volume":17566,"rsi_14":36.15,"sma_20":16562.0,"sma_60":17791.86,"sma_120":18636.81},{"date":"2026-06-05","open":15182,"high":15207,"low":14802,"close":14802,"volume":5651,"rsi_14":23.93,"sma_20":16413.5,"sma_60":17749.1,"sma_120":18601.6},{"date":"2026-06-08","open":14013,"high":14151,"low":13766,"close":13766,"volume":9443,"rsi_14":23.38,"sma_20":16233.5,"sma_60":17679.27,"sma_120":18558.85},{"date":"2026-06-09","open":14175,"high":14506,"low":13820,"close":14274,"volume":3982,"rsi_14":32.82,"sma_20":16079.75,"sma_60":17614.28,"sma_120":18523.14},{"date":"2026-06-10","open":14176,"high":14403,"low":13915,"close":14038,"volume":1485,"rsi_14":32.11,"sma_20":15908.25,"sma_60":17540.86,"sma_120":18484.31},{"date":"2026-06-11","open":13905,"high":14497,"low":13658,"close":14487,"volume":3863,"rsi_14":40.74,"sma_20":15779.25,"sma_60":17474.7,"sma_120":18448.39},{"date":"2026-06-12","open":14675,"high":14852,"low":14507,"close":14551,"volume":10648,"rsi_14":39.82,"sma_20":15667.0,"sma_60":17411.87,"sma_120":18410.1},{"date":"2026-06-15","open":14871,"high":14871,"low":14402,"close":14467,"volume":4719,"rsi_14":28.1,"sma_20":15510.0,"sma_60":17339.62,"sma_120":18372.43},{"date":"2026-06-16","open":14506,"high":14703,"low":14393,"close":14585,"volume":7228,"rsi_14":28.25,"sma_20":15405.25,"sma_60":17251.79,"sma_120":18336.51},{"date":"2026-06-17","open":14555,"high":15389,"low":14328,"close":15054,"volume":17311,"rsi_14":38.88,"sma_20":15350.5,"sma_60":17178.12,"sma_120":18307.06},{"date":"2026-06-18","open":15054,"high":15054,"low":14378,"close":14427,"volume":3209,"rsi_14":36.25,"sma_20":15270.0,"sma_60":17095.29,"sma_120":18275.68},{"date":"2026-06-19","open":14427,"high":14427,"low":13820,"close":14003,"volume":8197,"rsi_14":35.36,"sma_20":15194.25,"sma_60":17018.13,"sma_120":18241.6},{"date":"2026-06-22","open":13963,"high":14101,"low":13514,"close":13672,"volume":15056,"rsi_14":35.12,"sma_20":15094.25,"sma_60":16937.38,"sma_120":18202.22},{"date":"2026-06-23","open":13672,"high":13884,"low":13124,"close":13174,"volume":6045,"rsi_14":32.94,"sma_20":14926.25,"sma_60":16840.46,"sma_120":18156.76},{"date":"2026-06-24","open":13302,"high":13914,"low":13124,"close":13707,"volume":3732,"rsi_14":37.19,"sma_20":14779.75,"sma_60":16750.71,"sma_120":18118.01},{"date":"2026-06-25","open":13909,"high":14161,"low":13623,"close":13623,"volume":11214,"rsi_14":39.21,"sma_20":14655.75,"sma_60":16659.21,"sma_120":18079.1},{"date":"2026-06-26","open":13623,"high":13865,"low":12912,"close":12947,"volume":8596,"rsi_14":41.97,"sma_20":14512.5,"sma_60":16568.47,"sma_120":18036.68},{"date":"2026-06-29","open":13076,"high":14556,"low":13076,"close":14556,"volume":23994,"rsi_14":52.27,"sma_20":14466.0,"sma_60":16515.72,"sma_120":18003.14},{"date":"2026-06-30","open":14621,"high":14655,"low":14181,"close":14339,"volume":2724,"rsi_14":52.43,"sma_20":14423.5,"sma_60":16444.57,"sma_120":17967.56},{"date":"2026-07-01","open":14190,"high":14684,"low":13983,"close":14447,"volume":13760,"rsi_14":49.66,"sma_20":14394.75,"sma_60":16390.58,"sma_120":17929.26},{"date":"2026-07-02","open":14364,"high":14482,"low":13816,"close":13816,"volume":6935,"rsi_14":44.26,"sma_20":14325.5,"sma_60":16329.5,"sma_120":17885.26},{"date":"2026-07-03","open":13994,"high":14063,"low":13229,"close":13796,"volume":6606,"rsi_14":44.71,"sma_20":14274.5,"sma_60":16277.5,"sma_120":17841.51},{"date":"2026-07-06","open":13786,"high":13786,"low":13100,"close":13322,"volume":4496,"rsi_14":40.57,"sma_20":14252.0,"sma_60":16222.92,"sma_120":17797.93},{"date":"2026-07-07","open":13420,"high":14013,"low":13411,"close":13638,"volume":5822,"rsi_14":39.19,"sma_20":14219.75,"sma_60":16163.42,"sma_120":17755.26},{"date":"2026-07-08","open":13638,"high":13638,"low":12966,"close":13021,"volume":5687,"rsi_14":39.25,"sma_20":14168.25,"sma_60":16095.0,"sma_120":17706.22},{"date":"2026-07-09","open":13223,"high":13322,"low":12690,"close":12814,"volume":2611,"rsi_14":40.59,"sma_20":14083.5,"sma_60":16019.83,"sma_120":17657.93},{"date":"2026-07-10","open":12828,"high":13568,"low":12828,"close":13455,"volume":3918,"rsi_14":48.36,"sma_20":14028.0,"sma_60":15952.08,"sma_120":17617.39},{"date":"2026-07-13","open":13520,"high":13841,"low":13027,"close":13120,"volume":2941,"rsi_14":49.58,"sma_20":13959.75,"sma_60":15872.67,"sma_120":17574.85},{"date":"2026-07-14","open":13075,"high":13075,"low":12389,"close":12720,"volume":2111,"rsi_14":42.21,"sma_20":13865.25,"sma_60":15781.83,"sma_120":17528.6},{"date":"2026-07-15","open":13045,"high":13282,"low":12942,"close":13228,"volume":2052,"rsi_14":47.08,"sma_20":13772.75,"sma_60":15693.75,"sma_120":17485.89},{"date":"2026-07-16","open":13223,"high":13371,"low":12888,"close":12937,"volume":1020,"rsi_14":49.92,"sma_20":13697.25,"sma_60":15600.0,"sma_120":17440.35},{"date":"2026-07-20","open":12883,"high":12883,"low":12434,"close":12498,"volume":3297,"rsi_14":30.24,"sma_20":13621.0,"sma_60":15503.0,"sma_120":17388.81},{"date":"2026-07-21","open":12483,"high":12631,"low":12325,"close":12483,"volume":2140,"rsi_14":31.46,"sma_20":13560.75,"sma_60":15410.83,"sma_120":17337.72},{"date":"2026-07-22","open":12745,"high":12745,"low":12237,"close":12237,"volume":2901,"rsi_14":28.5,"sma_20":13513.25,"sma_60":15313.33,"sma_120":17279.72},{"date":"2026-07-23","open":12533,"high":12844,"low":12528,"close":12844,"volume":2891,"rsi_14":40.5,"sma_20":13469.5,"sma_60":15226.33,"sma_120":17223.18},{"date":"2026-07-24","open":12765,"high":12879,"low":12528,"close":12533,"volume":7194,"rsi_14":38.32,"sma_20":13414.25,"sma_60":15127.0,"sma_120":17156.47},{"date":"2026-07-27","open":12843,"high":13139,"low":12779,"close":12779,"volume":5190,"rsi_14":44.76,"sma_20":13405.75,"sma_60":15028.67,"sma_120":17091.85},{"date":"2026-07-28","open":12730,"high":12730,"low":12133,"close":12330,"volume":3875,"rsi_14":37.7,"sma_20":13293.0,"sma_60":14926.17,"sma_120":17019.72},{"date":"2026-07-29","open":12330,"high":12330,"low":11343,"close":11684,"volume":5859,"rsi_14":36.45,"sma_20":13150.75,"sma_60":14809.83,"sma_120":16933.93},{"date":"2026-07-30","open":11685,"high":11960,"low":11280,"close":11370,"volume":4002,"rsi_14":35.77,"sma_20":12987.25,"sma_60":14695.5,"sma_120":16849.56},{"date":"2026-07-31","open":11710,"high":12030,"low":11350,"close":12030,"volume":977,"rsi_14":35.88,"sma_20":12888.75,"sma_60":14592.08,"sma_120":16777.68},{"date":"2026-08-03","open":11895,"high":12700,"low":11850,"close":12525,"volume":5169,"rsi_14":43.41,"sma_20":12816.0,"sma_60":14501.33,"sma_120":16703.72},{"date":"2026-08-04","open":12880,"high":13500,"low":12880,"close":13320,"volume":19385,"rsi_14":53.45,"sma_20":12807.0,"sma_60":14430.83,"sma_120":16635.26},{"date":"2026-08-05","open":13400,"high":13585,"low":13320,"close":13420,"volume":3233,"rsi_14":50.13,"sma_20":12787.0,"sma_60":14362.17,"sma_120":16576.68},{"date":"2026-08-06","open":13500,"high":13755,"low":13185,"close":13585,"volume":3928,"rsi_14":54.18,"sma_20":12806.5,"sma_60":14294.33,"sma_120":16524.06},{"date":"2026-08-07","open":13600,"high":13700,"low":12930,"close":13445,"volume":3759,"rsi_14":57.25,"sma_20":12829.5,"sma_60":14230.75,"sma_120":16467.31},{"date":"2026-08-10","open":13500,"high":14170,"low":13445,"close":14170,"volume":5540,"rsi_14":64.28,"sma_20":12763.3,"sma_60":14022.83,"sma_120":16329.34},{"date":"2026-08-11","open":14170,"high":14540,"low":14025,"close":14160,"volume":6284,"rsi_14":66.97,"sma_20":12815.3,"sma_60":13966.07,"sma_120":16276.09},{"date":"2026-08-12","open":14080,"high":14080,"low":13655,"close":13855,"volume":10087,"rsi_14":59.43,"sma_20":12872.0,"sma_60":13919.42,"sma_120":16220.8},{"date":"2026-08-13","open":13855,"high":13855,"low":13540,"close":13700,"volume":5590,"rsi_14":61.21,"sma_20":12895.55,"sma_60":13878.83,"sma_120":16166.05},{"date":"2026-08-14","open":13760,"high":13800,"low":13435,"close":13500,"volume":15887,"rsi_14":56.98,"sma_20":12923.65,"sma_60":13836.88,"sma_120":16103.63},{"date":"2026-08-18","open":13500,"high":13500,"low":12755,"close":12790,"volume":8676,"rsi_14":54.23,"sma_20":12938.2,"sma_60":13791.73,"sma_120":16037.42},{"date":"2026-08-19","open":12700,"high":12740,"low":12350,"close":12465,"volume":5806,"rsi_14":57.65,"sma_20":12937.25,"sma_60":13738.7,"sma_120":15969.21},{"date":"2026-08-20","open":12850,"high":13040,"low":12740,"close":12830,"volume":5087,"rsi_14":64.17,"sma_20":12966.9,"sma_60":13677.68,"sma_120":15903.59},{"date":"2026-08-21","open":12830,"high":12830,"low":12250,"close":12355,"volume":2711,"rsi_14":53.27,"sma_20":12942.45,"sma_60":13606.95,"sma_120":15837.34},{"date":"2026-08-24","open":12420,"high":12905,"low":12420,"close":12755,"volume":5949,"rsi_14":52.36,"sma_20":12953.55,"sma_60":13551.68,"sma_120":15776.55},{"date":"2026-08-25","open":12760,"high":12765,"low":12300,"close":12740,"volume":5652,"rsi_14":42.91,"sma_20":12951.55,"sma_60":13501.1,"sma_120":15715.55},{"date":"2026-08-26","open":12800,"high":12980,"low":12775,"close":12925,"volume":2863,"rsi_14":44.07,"sma_20":12981.25,"sma_60":13458.62,"sma_120":15664.51},{"date":"2026-08-27","open":12925,"high":13000,"low":12755,"close":12755,"volume":6182,"rsi_14":40.07,"sma_20":13034.75,"sma_60":13418.23,"sma_120":15632.76},{"date":"2026-08-28","open":12800,"high":13200,"low":12800,"close":13140,"volume":13932,"rsi_14":46.55,"sma_20":13123.25,"sma_60":13386.98,"sma_120":15588.88},{"date":"2026-08-31","open":13045,"high":13045,"low":12520,"close":12720,"volume":983,"rsi_14":32.4,"sma_20":13157.75,"sma_60":13345.93,"sma_120":15538.46},{"date":"2026-09-01","open":12720,"high":12795,"low":12560,"close":12590,"volume":1881,"rsi_14":31.49,"sma_20":13161.0,"sma_60":13309.05,"sma_120":15497.0},{"date":"2026-09-02","open":12530,"high":12545,"low":12300,"close":12300,"volume":3859,"rsi_14":31.6,"sma_20":13110.0,"sma_60":13284.6,"sma_120":15448.34},{"date":"2026-09-03","open":12300,"high":12380,"low":12030,"close":12165,"volume":7693,"rsi_14":31.75,"sma_20":13047.25,"sma_60":13249.43,"sma_120":15396.67},{"date":"2026-09-04","open":12250,"high":12350,"low":12065,"close":12235,"volume":4207,"rsi_14":34.48,"sma_20":12979.75,"sma_60":13219.38,"sma_120":15343.38},{"date":"2026-09-07","open":12190,"high":12370,"low":12170,"close":12240,"volume":1080,"rsi_14":41.84,"sma_20":12919.5,"sma_60":13181.93,"sma_120":15289.97},{"date":"2026-09-08","open":12250,"high":12420,"low":12205,"close":12290,"volume":3413,"rsi_14":47.17,"sma_20":12825.5,"sma_60":13144.25,"sma_120":15238.09},{"date":"2026-09-09","open":12270,"high":12270,"low":12180,"close":12235,"volume":909,"rsi_14":39.32,"sma_20":12729.25,"sma_60":13107.03,"sma_120":15181.76},{"date":"2026-09-10","open":12235,"high":12235,"low":11755,"close":11970,"volume":1019,"rsi_14":42.52,"sma_20":12635.0,"sma_60":13063.43,"sma_120":15114.43},{"date":"2026-09-11","open":11885,"high":11962,"low":11820,"close":11945,"volume":731,"rsi_14":31.59,"sma_20":12547.25,"sma_60":13011.6,"sma_120":15050.01},{"date":"2026-09-14","open":11850,"high":12025,"low":11750,"close":11870,"volume":2275,"rsi_14":30.75,"sma_20":12465.75,"sma_60":12968.97,"sma_120":14985.68},{"date":"2026-09-15","open":11915,"high":12005,"low":11825,"close":11885,"volume":672,"rsi_14":25.12,"sma_20":12420.5,"sma_60":12933.65,"sma_120":14927.89},{"date":"2026-09-16","open":11850,"high":11930,"low":11640,"close":11655,"volume":678,"rsi_14":24.42,"sma_20":12380.0,"sma_60":12900.02,"sma_120":14869.18},{"date":"2026-09-17","open":11655,"high":11785,"low":11655,"close":11715,"volume":307,"rsi_14":10.96,"sma_20":12324.25,"sma_60":12875.68,"sma_120":14807.09},{"date":"2026-09-18","open":11835,"high":11935,"low":11805,"close":11925,"volume":4221,"rsi_14":25.39,"sma_20":12302.75,"sma_60":12845.97,"sma_120":14745.85},{"date":"2026-09-21","open":11910,"high":12000,"low":11850,"close":11985,"volume":4881,"rsi_14":30.42,"sma_20":12264.25,"sma_60":12818.65,"sma_120":14684.93},{"date":"2026-09-22","open":11985,"high":12090,"low":11825,"close":11890,"volume":4093,"rsi_14":34.81,"sma_20":12221.75,"sma_60":12801.02,"sma_120":14629.31},{"date":"2026-09-23","open":12020,"high":12090,"low":11900,"close":11985,"volume":11466,"rsi_14":43.13,"sma_20":12174.75,"sma_60":12758.17,"sma_120":14579.9},{"date":"2026-09-28","open":12215,"high":12455,"low":12085,"close":12310,"volume":12257,"rsi_14":52.4,"sma_20":12152.5,"sma_60":12724.35,"sma_120":14525.82},{"date":"2026-09-29","open":12310,"high":12310,"low":12035,"close":12160,"volume":17388,"rsi_14":47.66,"sma_20":12103.5,"sma_60":12686.22,"sma_120":14478.15},{"date":"2026-09-30","open":12185,"high":12375,"low":12185,"close":12275,"volume":709,"rsi_14":49.58,"sma_20":12081.25,"sma_60":12660.53,"sma_120":14433.24},{"date":"2026-10-01","open":12250,"high":12820,"low":12250,"close":12820,"volume":14585,"rsi_14":62.91,"sma_20":12092.75,"sma_60":12644.27,"sma_120":14397.58},{"date":"2026-10-02","open":12900,"high":12995,"low":12585,"close":12635,"volume":5970,"rsi_14":65.22,"sma_20":12109.5,"sma_60":12632.8,"sma_120":14363.08},{"date":"2026-10-06","open":12635,"high":12935,"low":12635,"close":12900,"volume":4870,"rsi_14":69.69,"sma_20":12146.25,"sma_60":12620.48,"sma_120":14325.66},{"date":"2026-10-07","open":12845,"high":12980,"low":12840,"close":12900,"volume":2354,"rsi_14":71.91,"sma_20":12179.5,"sma_60":12618.45,"sma_120":14288.99},{"date":"2026-10-08","open":12885,"high":12885,"low":12465,"close":12465,"volume":3288,"rsi_14":60.47,"sma_20":12190.75,"sma_60":12612.62,"sma_120":14247.08},{"date":"2026-10-12","open":12470,"high":12565,"low":12190,"close":12190,"volume":1191,"rsi_14":59.5,"sma_20":12185.75,"sma_60":12591.52,"sma_120":14201.16},{"date":"2026-10-13","open":11855,"high":12015,"low":11530,"close":11820,"volume":3595,"rsi_14":51.68,"sma_20":12165.0,"sma_60":12569.85,"sma_120":14149.16},{"date":"2026-10-14","open":11835,"high":12070,"low":11750,"close":11905,"volume":17197,"rsi_14":49.67,"sma_20":12161.75,"sma_60":12556.25,"sma_120":14095.53},{"date":"2026-10-15","open":11540,"high":11615,"low":11140,"close":11410,"volume":4054,"rsi_14":41.63,"sma_20":12135.0,"sma_60":12525.93,"sma_120":14034.87},{"date":"2026-10-16","open":11500,"high":12550,"low":11500,"close":12400,"volume":7123,"rsi_14":55.89,"sma_20":12161.5,"sma_60":12516.97,"sma_120":13982.08},{"date":"2026-10-19","open":12260,"high":12535,"low":12170,"close":12490,"volume":3636,"rsi_14":55.84,"sma_20":12191.75,"sma_60":12516.82,"sma_120":13932.12},{"date":"2026-10-20","open":12415,"high":12415,"low":11850,"close":11955,"volume":1174,"rsi_14":46.09,"sma_20":12206.75,"sma_60":12508.0,"sma_120":13880.24},{"date":"2026-10-21","open":12040,"high":12295,"low":11950,"close":11975,"volume":225,"rsi_14":47.9,"sma_20":12219.75,"sma_60":12503.63,"sma_120":13827.95},{"date":"2026-10-22","open":11950,"high":11950,"low":11540,"close":11600,"volume":599,"rsi_14":42.77,"sma_20":12203.5,"sma_60":12482.9,"sma_120":13772.66},{"date":"2026-10-23","open":11260,"high":11440,"low":11048,"close":11440,"volume":1858,"rsi_14":33.88,"sma_20":12176.25,"sma_60":12464.68,"sma_120":13712.49}],"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 의료기기","phase":"above-fold","symbol_resolved":true}