{"status":"ok","report":{"price_analysis":{"current":17075.0,"change_1d":-1.2,"change_7d":-5.5,"change_30d":-13.3,"high_30d":20245.0,"low_30d":16935.0,"position_in_range":4.0,"support":17266.0,"resistance":19914.0},"summary":"TIGER 200커뮤니케이션서비스(315270)은(는) 코스피 200 커뮤니케이션서비스를 추종하는 ETF입니다, 순자산 51.3억. 편입종목 비중·보수율·기초지수 중심으로 분석합니다.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","technical":{"analysis":"RSI(14) 30.3로 약세 구간입니다. MACD(-493.11)가 시그널선(-451.40)을 하회합니다(데드크로스). 현재가가 SMA20(18096)과 SMA60(19275) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 17039~19154 (현재 위치 2%).","trend":"하락","grade":"F","comment":"하락 추세, RSI 30","rsi_14":30.277777777777786,"macd":-493.10925990532996,"macd_signal":-451.3971391561776,"sma_20":18096.25,"sma_60":19274.783333333333,"bb_upper":19153.81737374032,"bb_lower":17038.68262625968,"atr_14":403.92857142857144},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 -1961.00, 기관 순매수 2310.00. 30일 누적: 외국인 1530.00, 기관 1401.00.","foreign_trend":"매도","institution_trend":"매수","comment":"외국인 매도, 기관 매수","foreign_flow":-1961.0,"institutional_flow":2310.0,"data":[{"date":"2026-10-23","foreign_net":0.0,"institution_net":-71.0,"retail_net":71.0},{"date":"2026-10-22","foreign_net":-1.0,"institution_net":1620.0,"retail_net":-1619.0},{"date":"2026-10-21","foreign_net":0.0,"institution_net":-1628.0,"retail_net":1628.0},{"date":"2026-10-20","foreign_net":0.0,"institution_net":-10.0,"retail_net":10.0},{"date":"2026-10-19","foreign_net":-1960.0,"institution_net":2399.0,"retail_net":-439.0},{"date":"2026-10-16","foreign_net":3646.0,"institution_net":-3729.0,"retail_net":83.0},{"date":"2026-10-15","foreign_net":-141.0,"institution_net":1299.0,"retail_net":-1158.0},{"date":"2026-10-14","foreign_net":0.0,"institution_net":-76.0,"retail_net":76.0},{"date":"2026-10-13","foreign_net":0.0,"institution_net":162.0,"retail_net":-162.0},{"date":"2026-10-12","foreign_net":0.0,"institution_net":-586.0,"retail_net":586.0},{"date":"2026-10-08","foreign_net":0.0,"institution_net":-49.0,"retail_net":49.0},{"date":"2026-10-07","foreign_net":0.0,"institution_net":59.0,"retail_net":-59.0},{"date":"2026-10-06","foreign_net":0.0,"institution_net":-210.0,"retail_net":210.0},{"date":"2026-10-02","foreign_net":0.0,"institution_net":20.0,"retail_net":-20.0},{"date":"2026-10-01","foreign_net":-5.0,"institution_net":-10.0,"retail_net":15.0},{"date":"2026-09-30","foreign_net":0.0,"institution_net":-83.0,"retail_net":83.0},{"date":"2026-09-29","foreign_net":0.0,"institution_net":178.0,"retail_net":-178.0},{"date":"2026-09-28","foreign_net":0.0,"institution_net":-49.0,"retail_net":49.0},{"date":"2026-09-23","foreign_net":0.0,"institution_net":-125.0,"retail_net":125.0},{"date":"2026-09-22","foreign_net":0.0,"institution_net":-80.0,"retail_net":80.0},{"date":"2026-09-21","foreign_net":-9.0,"institution_net":58.0,"retail_net":-49.0},{"date":"2026-09-18","foreign_net":0.0,"institution_net":-10.0,"retail_net":10.0},{"date":"2026-09-17","foreign_net":0.0,"institution_net":34.0,"retail_net":-34.0},{"date":"2026-09-16","foreign_net":-147.0,"institution_net":86.0,"retail_net":61.0},{"date":"2026-09-15","foreign_net":0.0,"institution_net":10.0,"retail_net":-10.0},{"date":"2026-09-14","foreign_net":147.0,"institution_net":34.0,"retail_net":-181.0},{"date":"2026-09-11","foreign_net":0.0,"institution_net":2103.0,"retail_net":-2103.0},{"date":"2026-09-10","foreign_net":0.0,"institution_net":103.0,"retail_net":-103.0},{"date":"2026-09-09","foreign_net":0.0,"institution_net":288.0,"retail_net":-288.0},{"date":"2026-09-08","foreign_net":0.0,"institution_net":-336.0,"retail_net":336.0}],"periods":{"d1":{"foreign_net":0,"institution_net":-71.0,"retail_net":71.0},"d3":{"foreign_net":-1.0,"institution_net":-79.0,"retail_net":80.0},"d7":{"foreign_net":1544.0,"institution_net":-120.0,"retail_net":-1424.0},"d14":{"foreign_net":1544.0,"institution_net":-800.0,"retail_net":-744.0},"d30":{"foreign_net":1530.0,"institution_net":1401.0,"retail_net":-2931.0}}},"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":30,"summary":"RSI 30","metrics":[{"name":"RSI (14)","value":30.3,"unit":"","percentile":30,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-13.3,"unit":"%","percentile":31,"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":1.6079,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"C","safety":null,"growth":null,"consistency":null,"yield":{"grade":"C","value_pct":1.61,"summary":"배당수익률 1.61%","metrics":[{"name":"배당수익률","value":1.61,"unit":"%","percentile":null,"direction":"higher_better"}]}}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based_etf","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-23T22:40:30.807597+00:00","sections":{"prices":{"status":"available","as_of":"2026-10-23"},"technical":{"status":"available","as_of":"2026-10-23"},"supply_demand":{"status":"available","as_of":"2026-10-23"},"etf_profile":{"status":"available","as_of":"2026-07-04"},"portfolio":{"status":"available"},"chart_data":{"status":"available","as_of":"2026-10-23"},"price_history":{"status":"available","as_of":"2026-10-23"},"fundamental":{"status":"available"}}},"is_etf":true,"etf":{"base_index":"코스피 200 커뮤니케이션서비스","issuer":"미래에셋자산운용","category":"","expense_ratio":0.4,"aum":300000000.0,"aum_display":"51.3억","dividend_yield":null,"tracking_error":0.56,"holdings":[{"ticker":"035420","name":"NAVER","weight":20.93},{"ticker":"017670","name":"SK텔레콤","weight":17.0},{"ticker":"035720","name":"카카오","weight":15.83},{"ticker":"030200","name":"KT","weight":15.64},{"ticker":"259960","name":"크래프톤","weight":8.79},{"ticker":"352820","name":"하이브","weight":6.82},{"ticker":"036570","name":"NC","weight":5.9},{"ticker":"032640","name":"LG유플러스","weight":5.12},{"ticker":"030000","name":"제일기획","weight":1.73},{"ticker":"251270","name":"넷마블","weight":1.54}],"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":17075.0,"change_pct":-1.16,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2019-01-15","close":14627.6777},{"date":"2019-01-16","close":14541.3408},{"date":"2019-01-17","close":14695.8418},{"date":"2019-01-18","close":14773.0918},{"date":"2019-01-21","close":14432.2793},{"date":"2019-01-22","close":14423.1904},{"date":"2019-01-23","close":14732.1943},{"date":"2019-01-24","close":14473.1777},{"date":"2019-01-25","close":14550.4258},{"date":"2019-01-28","close":14650.4014},{"date":"2019-01-29","close":14595.8711},{"date":"2019-01-30","close":14323.2207},{"date":"2019-01-31","close":14495.8984},{"date":"2019-02-01","close":14364.1152},{"date":"2019-02-07","close":14186.8945},{"date":"2019-02-08","close":14400.4707},{"date":"2019-02-11","close":14273.2334},{"date":"2019-02-12","close":14059.6572},{"date":"2019-02-13","close":14168.7178},{"date":"2019-02-14","close":14132.3662},{"date":"2019-02-15","close":14232.3359},{"date":"2019-02-18","close":14255.0586},{"date":"2019-02-19","close":14259.6006},{"date":"2019-02-20","close":14191.4375},{"date":"2019-02-21","close":14305.043},{"date":"2019-02-22","close":14205.0713},{"date":"2019-02-25","close":14223.2451},{"date":"2019-02-26","close":14477.7217},{"date":"2019-02-27","close":14541.3408},{"date":"2019-02-28","close":14668.5762},{"date":"2019-03-04","close":14554.9697},{"date":"2019-03-05","close":14432.2793},{"date":"2019-03-06","close":14445.9102},{"date":"2019-03-07","close":14377.748},{"date":"2019-03-08","close":14218.7041},{"date":"2019-03-11","close":14155.085},{"date":"2019-03-12","close":14118.7314},{"date":"2019-03-13","close":14055.1123},{"date":"2019-03-14","close":14173.2627},{"date":"2019-03-15","close":14373.2051},{"date":"2019-03-18","close":14418.6475},{"date":"2019-03-19","close":14291.4102},{"date":"2019-03-20","close":14127.8213},{"date":"2019-03-21","close":14200.5264},{"date":"2019-03-22","close":14314.1279},{"date":"2019-03-25","close":14314.1279},{"date":"2019-03-26","close":14391.3799},{"date":"2019-03-27","close":14336.8516},{"date":"2019-03-28","close":14509.5293},{"date":"2019-03-29","close":14427.7354},{"date":"2019-04-01","close":14459.5439},{"date":"2019-04-02","close":14409.5586},{"date":"2019-04-03","close":14286.8652},{"date":"2019-04-04","close":14305.043},{"date":"2019-04-05","close":14355.0273},{"date":"2019-04-08","close":14268.6895},{"date":"2019-04-09","close":14236.8799},{"date":"2019-04-10","close":14345.9404},{"date":"2019-04-11","close":14459.5439},{"date":"2019-04-12","close":14414.1025},{"date":"2019-04-15","close":14518.6191},{"date":"2019-04-16","close":14718.5605},{"date":"2019-04-17","close":14650.4014},{"date":"2019-04-18","close":14514.0723},{"date":"2019-04-19","close":14564.0586},{"date":"2019-04-22","close":14595.8711},{"date":"2019-04-23","close":14536.7939},{"date":"2019-04-24","close":14564.0586},{"date":"2019-04-25","close":14523.1621},{"date":"2019-04-26","close":14468.6338},{"date":"2019-04-29","close":14577.6914},{"date":"2019-04-30","close":14677.665},{"date":"2019-05-02","close":14850.3438},{"date":"2019-05-03","close":14904.873},{"date":"2019-05-07","close":14841.2539},{"date":"2019-05-08","close":15013.9336},{"date":"2019-05-09","close":14800.3574},{"date":"2019-05-10","close":14963.9473},{"date":"2019-05-13","close":15082.0947},{"date":"2019-05-14","close":14913.9609},{"date":"2019-05-15","close":14818.5332},{"date":"2019-05-16","close":14741.2832},{"date":"2019-05-17","close":14645.8535},{"date":"2019-05-20","close":14600.4141},{"date":"2019-05-21","close":14345.9404},{"date":"2019-05-22","close":14305.043},{"date":"2019-05-23","close":14177.8057},{"date":"2019-05-24","close":14177.8057},{"date":"2019-05-27","close":13991.4951},{"date":"2019-05-28","close":14109.6426},{"date":"2019-05-29","close":14109.6426},{"date":"2019-05-30","close":14127.8213},{"date":"2019-05-31","close":14132.3662},{"date":"2019-06-03","close":14096.0107},{"date":"2019-06-04","close":14177.8057},{"date":"2019-06-05","close":14291.4102},{"date":"2019-06-07","close":14186.8945},{"date":"2019-06-10","close":14391.3799},{"date":"2019-06-11","close":14395.9268},{"date":"2019-06-12","close":14459.5439},{"date":"2019-06-13","close":14491.3535},{"date":"2019-06-14","close":14550.4258},{"date":"2019-06-17","close":14468.6338},{"date":"2019-06-18","close":14418.6475},{"date":"2019-06-19","close":14445.9102},{"date":"2019-06-20","close":14586.7822},{"date":"2019-06-21","close":14723.1094},{"date":"2019-06-24","close":14741.2832},{"date":"2019-06-25","close":14668.5762},{"date":"2019-06-26","close":14650.4014},{"date":"2019-06-27","close":14723.1094},{"date":"2019-06-28","close":14541.3408},{"date":"2019-07-01","close":14282.3223},{"date":"2019-07-02","close":14327.7646},{"date":"2019-07-03","close":14305.043},{"date":"2019-07-04","close":14309.5859},{"date":"2019-07-05","close":14482.2656},{"date":"2019-07-08","close":14218.7041},{"date":"2019-07-09","close":14305.043},{"date":"2019-07-10","close":14132.3662},{"date":"2019-07-11","close":14318.6768},{"date":"2019-07-12","close":14391.3799},{"date":"2019-07-15","close":14468.6338},{"date":"2019-07-16","close":14364.1152},{"date":"2019-07-17","close":14259.6006},{"date":"2019-07-18","close":14355.0273},{"date":"2019-07-19","close":14495.8984},{"date":"2019-07-22","close":14368.6592},{"date":"2019-07-23","close":14364.1152},{"date":"2019-07-24","close":14405.0146},{"date":"2019-07-25","close":14405.0146},{"date":"2019-07-26","close":14564.0586},{"date":"2019-07-29","close":14391.3799},{"date":"2019-07-30","close":14400.4707},{"date":"2019-07-31","close":14409.5586},{"date":"2019-08-01","close":14504.9873},{"date":"2019-08-02","close":14664.0312},{"date":"2019-08-05","close":14550.4258},{"date":"2019-08-06","close":14395.9268},{"date":"2019-08-07","close":14323.2207},{"date":"2019-08-08","close":14418.6475},{"date":"2019-08-09","close":14632.2217},{"date":"2019-08-12","close":14477.7217},{"date":"2019-08-13","close":14391.3799},{"date":"2019-08-14","close":14414.1025},{"date":"2019-08-16","close":14232.3359},{"date":"2019-08-19","close":14323.2207},{"date":"2019-08-20","close":14673.1211},{"date":"2019-08-21","close":14745.8271},{"date":"2019-08-22","close":14891.2412},{"date":"2019-08-23","close":14750.3721},{"date":"2019-08-26","close":14568.6025},{"date":"2019-08-27","close":14673.1211},{"date":"2019-08-28","close":14773.0918},{"date":"2019-08-29","close":14768.5459},{"date":"2019-08-30","close":14791.2686},{"date":"2019-09-02","close":15000.3008},{"date":"2019-09-03","close":15045.7422},{"date":"2019-09-04","close":15009.3877},{"date":"2019-09-05","close":14836.7109},{"date":"2019-09-06","close":14891.2412},{"date":"2019-09-09","close":15023.0195},{"date":"2019-09-10","close":15023.0195},{"date":"2019-09-11","close":15032.1094},{"date":"2019-09-16","close":15018.4775},{"date":"2019-09-17","close":15013.9336},{"date":"2019-09-18","close":15118.4463},{"date":"2019-09-19","close":15063.917},{"date":"2019-09-20","close":15032.1094},{"date":"2019-09-23","close":15059.377},{"date":"2019-09-24","close":15172.9775},{"date":"2019-09-25","close":15168.4346},{"date":"2019-09-26","close":15159.3447},{"date":"2019-09-27","close":15018.4775},{"date":"2019-09-30","close":15000.3008},{"date":"2019-10-01","close":15145.7129},{"date":"2019-10-02","close":14886.6973},{"date":"2019-10-04","close":14582.2373},{"date":"2019-10-07","close":14700.3818},{"date":"2019-10-08","close":14841.2539},{"date":"2019-10-10","close":14882.1514},{"date":"2019-10-11","close":14963.9473},{"date":"2019-10-14","close":14918.5039},{"date":"2019-10-15","close":14845.7979},{"date":"2019-10-16","close":14768.5459},{"date":"2019-10-17","close":14768.5459},{"date":"2019-10-18","close":14723.1094},{"date":"2019-10-21","close":14854.8857},{"date":"2019-10-22","close":14882.1514},{"date":"2019-10-23","close":14863.9746},{"date":"2019-10-24","close":14974.4524},{"date":"2019-10-25","close":14882.1514},{"date":"2019-10-28","close":14882.1514},{"date":"2019-10-29","close":14786.7246},{"date":"2019-10-30","close":14832.166},{"date":"2019-10-31","close":15150.2588},{"date":"2019-11-01","close":15236.5967},{"date":"2019-11-04","close":15259.3193},{"date":"2019-11-05","close":15295.6709},{"date":"2019-11-06","close":15418.3633},{"date":"2019-11-07","close":15491.0674},{"date":"2019-11-08","close":15504.7041},{"date":"2019-11-11","close":15445.627},{"date":"2019-11-12","close":15500.1592},{"date":"2019-11-13","close":15200.2412},{"date":"2019-11-14","close":15691.0156},{"date":"2019-11-15","close":15822.7969},{"date":"2019-11-18","close":15940.9424},{"date":"2019-11-19","close":15804.6172},{"date":"2019-11-20","close":15750.0879},{"date":"2019-11-21","close":15541.0557},{"date":"2019-11-22","close":15600.1318},{"date":"2019-11-25","close":15654.6602},{"date":"2019-11-26","close":15731.9102},{"date":"2019-11-27","close":15609.2188},{"date":"2019-11-28","close":15568.3242},{"date":"2019-11-29","close":15418.3633},{"date":"2019-12-02","close":15463.8047},{"date":"2019-12-03","close":15359.2881},{"date":"2019-12-04","close":15409.2764},{"date":"2019-12-05","close":15327.4844},{"date":"2019-12-06","close":15450.1748},{"date":"2019-12-09","close":15536.5137},{"date":"2019-12-10","close":15609.2188},{"date":"2019-12-11","close":15631.9385},{"date":"2019-12-12","close":15627.3975},{"date":"2019-12-13","close":15631.9385},{"date":"2019-12-16","close":15836.4297},{"date":"2019-12-17","close":15836.4297},{"date":"2019-12-18","close":15759.1758},{"date":"2019-12-19","close":15759.1758},{"date":"2019-12-20","close":15854.6035},{"date":"2019-12-23","close":15940.9424},{"date":"2019-12-24","close":15822.7969},{"date":"2019-12-26","close":15822.7969},{"date":"2019-12-27","close":16081.8086},{"date":"2019-12-30","close":16272.668},{"date":"2020-01-02","close":16031.8232},{"date":"2020-01-03","close":16181.7852},{"date":"2020-01-06","close":16086.3584},{"date":"2020-01-07","close":16372.6367},{"date":"2020-01-08","close":16186.3271},{"date":"2020-01-09","close":16327.1982},{"date":"2020-01-10","close":16472.6074},{"date":"2020-01-13","close":16586.2168},{"date":"2020-01-14","close":16767.9844},{"date":"2020-01-15","close":16854.3242},{"date":"2020-01-16","close":16908.8516},{"date":"2020-01-17","close":16831.5977},{"date":"2020-01-20","close":16777.0703},{"date":"2020-01-21","close":16599.8477},{"date":"2020-01-22","close":16767.9844},{"date":"2020-01-23","close":16708.9121},{"date":"2020-01-28","close":16381.7295},{"date":"2020-01-29","close":16536.2324},{"date":"2020-01-30","close":16395.3633},{"date":"2020-01-31","close":16227.2236},{"date":"2020-02-03","close":16154.5195},{"date":"2020-02-04","close":16354.4639},{"date":"2020-02-05","close":16372.6367},{"date":"2020-02-06","close":16663.4629},{"date":"2020-02-07","close":16699.8184},{"date":"2020-02-10","close":16563.4961},{"date":"2020-02-11","close":16595.3027},{"date":"2020-02-12","close":16663.4629},{"date":"2020-02-13","close":16686.1855},{"date":"2020-02-14","close":16922.4824},{"date":"2020-02-17","close":16972.4688},{"date":"2020-02-18","close":16877.041},{"date":"2020-02-19","close":17217.8535},{"date":"2020-02-20","close":17022.4551},{"date":"2020-02-21","close":16949.75},{"date":"2020-02-24","close":16568.0371},{"date":"2020-02-25","close":16777.0703},{"date":"2020-02-26","close":16658.9219},{"date":"2020-02-27","close":16340.8291},{"date":"2020-02-28","close":15954.5742},{"date":"2020-03-02","close":15881.8672},{"date":"2020-03-03","close":16027.2832},{"date":"2020-03-04","close":16681.6406},{"date":"2020-03-05","close":16717.998},{"date":"2020-03-06","close":16522.5977},{"date":"2020-03-09","close":15881.8672},{"date":"2020-03-10","close":16086.3584},{"date":"2020-03-11","close":15754.6328},{"date":"2020-03-12","close":15359.2881},{"date":"2020-03-13","close":15132.082},{"date":"2020-03-16","close":14645.8535},{"date":"2020-03-17","close":14041.4795},{"date":"2020-03-18","close":14245.9678},{"date":"2020-03-19","close":13028.1309},{"date":"2020-03-20","close":13886.9785},{"date":"2020-03-23","close":13218.9873},{"date":"2020-03-24","close":14064.2012},{"date":"2020-03-25","close":14382.2939},{"date":"2020-03-26","close":14350.4824},{"date":"2020-03-27","close":14500.4404},{"date":"2020-03-30","close":14500.4404},{"date":"2020-03-31","close":14854.8857},{"date":"2020-04-01","close":14818.5332},{"date":"2020-04-02","close":14732.1943},{"date":"2020-04-03","close":14818.5332},{"date":"2020-04-06","close":15450.1748},{"date":"2020-04-07","close":15372.9209},{"date":"2020-04-08","close":15368.3789},{"date":"2020-04-09","close":15232.0527},{"date":"2020-04-10","close":15132.082},{"date":"2020-04-13","close":15077.5518},{"date":"2020-04-14","close":15368.3789},{"date":"2020-04-16","close":15295.6709},{"date":"2020-04-17","close":15822.7969},{"date":"2020-04-20","close":15859.1494},{"date":"2020-04-21","close":15868.2363},{"date":"2020-04-22","close":16259.0332},{"date":"2020-04-23","close":16504.418},{"date":"2020-04-24","close":16327.1982},{"date":"2020-04-27","close":16477.1523},{"date":"2020-04-28","close":16651.8086},{"date":"2020-04-29","close":16665.5938},{"date":"2020-05-04","close":16546.0996},{"date":"2020-05-06","close":17005.7109},{"date":"2020-05-07","close":17391.7852},{"date":"2020-05-08","close":17465.3242},{"date":"2020-05-11","close":17589.4219},{"date":"2020-05-12","close":18232.8789},{"date":"2020-05-13","close":18039.8418},{"date":"2020-05-14","close":18154.7441},{"date":"2020-05-15","close":17901.9531},{"date":"2020-05-18","close":17943.3223},{"date":"2020-05-19","close":17961.709},{"date":"2020-05-20","close":18458.0918},{"date":"2020-05-21","close":18720.0703},{"date":"2020-05-22","close":18825.7773},{"date":"2020-05-25","close":19625.5117},{"date":"2020-05-26","close":19597.9336},{"date":"2020-05-27","close":19078.5664},{"date":"2020-05-28","close":19478.4355},{"date":"2020-05-29","close":19018.8184},{"date":"2020-06-01","close":19634.7012},{"date":"2020-06-02","close":19496.8184},{"date":"2020-06-03","close":19239.4336},{"date":"2020-06-04","close":19358.9355},{"date":"2020-06-05","close":19331.3574},{"date":"2020-06-08","close":19533.5879},{"date":"2020-06-09","close":19409.4883},{"date":"2020-06-10","close":19740.416},{"date":"2020-06-11","close":19547.373},{"date":"2020-06-12","close":19483.0293},{"date":"2020-06-15","close":18761.4355},{"date":"2020-06-16","close":19676.0664},{"date":"2020-06-17","close":19735.8164},{"date":"2020-06-18","close":19538.1855},{"date":"2020-06-19","close":19630.8335},{"date":"2020-06-22","close":20383.8691},{"date":"2020-06-23","close":20838.8887},{"date":"2020-06-24","close":21004.3535},{"date":"2020-06-25","close":20397.6621},{"date":"2020-06-26","close":20507.9688},{"date":"2020-06-29","close":20039.1602},{"date":"2020-06-30","close":20342.5078},{"date":"2020-07-01","close":20370.0859},{"date":"2020-07-02","close":21500.7344},{"date":"2020-07-03","close":21671.7929},{"date":"2020-07-06","close":22148.793},{"date":"2020-07-07","close":22107.4258},{"date":"2020-07-08","close":22355.6172},{"date":"2020-07-09","close":22884.1719},{"date":"2020-07-10","close":23035.8457},{"date":"2020-07-13","close":23205.9004},{"date":"2020-07-14","close":22897.959},{"date":"2020-07-15","close":22562.4473},{"date":"2020-07-16","close":21739.7344},{"date":"2020-07-17","close":21909.7891},{"date":"2020-07-20","close":21339.8691},{"date":"2020-07-21","close":21555.8867},{"date":"2020-07-22","close":21574.2715},{"date":"2020-07-23","close":21588.0586},{"date":"2020-07-24","close":21307.6973},{"date":"2020-07-27","close":21372.043},{"date":"2020-07-28","close":21739.7344},{"date":"2020-07-29","close":21964.9434},{"date":"2020-07-30","close":22102.8301},{"date":"2020-07-31","close":22282.0781},{"date":"2020-08-03","close":23022.0547},{"date":"2020-08-04","close":23150.748},{"date":"2020-08-05","close":23270.248},{"date":"2020-08-06","close":23265.6504},{"date":"2020-08-07","close":23412.7285},{"date":"2020-08-10","close":23665.5137},{"date":"2020-08-11","close":23486.2695},{"date":"2020-08-12","close":23573.5938},{"date":"2020-08-13","close":23867.7461},{"date":"2020-08-14","close":23679.3027},{"date":"2020-08-18","close":23605.7617},{"date":"2020-08-19","close":23844.7617},{"date":"2020-08-20","close":23017.4609},{"date":"2020-08-21","close":23573.5938},{"date":"2020-08-24","close":24037.8027},{"date":"2020-08-25","close":24272.2051},{"date":"2020-08-26","close":24465.2441},{"date":"2020-08-27","close":25053.5488},{"date":"2020-08-28","close":24851.3203},{"date":"2020-08-31","close":24860.5117},{"date":"2020-09-01","close":24607.7207},{"date":"2020-09-02","close":25191.4336},{"date":"2020-09-03","close":25522.3574},{"date":"2020-09-04","close":25159.2578},{"date":"2020-09-07","close":24699.6445},{"date":"2020-09-08","close":24662.8809},{"date":"2020-09-09","close":24175.6875},{"date":"2020-09-10","close":24460.6465},{"date":"2020-09-11","close":24267.6074},{"date":"2020-09-14","close":24212.4551},{"date":"2020-09-15","close":24414.6895},{"date":"2020-09-16","close":24198.666},{"date":"2020-09-17","close":23918.3047},{"date":"2020-09-18","close":24102.1484},{"date":"2020-09-21","close":23771.2305},{"date":"2020-09-22","close":23164.5352},{"date":"2020-09-23","close":23385.1465},{"date":"2020-09-24","close":22948.5156},{"date":"2020-09-25","close":22897.959},{"date":"2020-09-28","close":23371.3652},{"date":"2020-09-29","close":23348.3809},{"date":"2020-10-05","close":23408.1309},{"date":"2020-10-06","close":23605.7617},{"date":"2020-10-07","close":23532.2285},{"date":"2020-10-08","close":23412.7285},{"date":"2020-10-12","close":23031.248},{"date":"2020-10-13","close":23100.1895},{"date":"2020-10-14","close":22916.3457},{"date":"2020-10-15","close":22544.0527},{"date":"2020-10-16","close":22603.8066},{"date":"2020-10-19","close":22231.5234},{"date":"2020-10-20","close":22387.791},{"date":"2020-10-21","close":22755.4805},{"date":"2020-10-22","close":22475.1152},{"date":"2020-10-23","close":22176.3672},{"date":"2020-10-26","close":21785.6934},{"date":"2020-10-27","close":21767.3086},{"date":"2020-10-28","close":22314.248},{"date":"2020-10-29","close":22231.5234},{"date":"2020-10-30","close":21440.9863},{"date":"2020-11-02","close":21468.5625},{"date":"2020-11-03","close":21551.293},{"date":"2020-11-04","close":22498.0957},{"date":"2020-11-05","close":22746.2852},{"date":"2020-11-06","close":23035.8457},{"date":"2020-11-09","close":22980.6895},{"date":"2020-11-10","close":22268.2852},{"date":"2020-11-11","close":22305.0566},{"date":"2020-11-12","close":22245.3086},{"date":"2020-11-13","close":22355.6172},{"date":"2020-11-16","close":22314.248},{"date":"2020-11-17","close":22245.3086},{"date":"2020-11-18","close":22424.5566},{"date":"2020-11-19","close":22511.8867},{"date":"2020-11-20","close":22548.6523},{"date":"2020-11-23","close":22649.7695},{"date":"2020-11-24","close":22649.7695},{"date":"2020-11-25","close":22452.1348},{"date":"2020-11-26","close":22691.1348},{"date":"2020-11-27","close":22801.4395},{"date":"2020-11-30","close":22612.998},{"date":"2020-12-01","close":22943.9238},{"date":"2020-12-02","close":23026.6543},{"date":"2020-12-03","close":23219.6895},{"date":"2020-12-04","close":23555.207},{"date":"2020-12-07","close":23440.3066},{"date":"2020-12-08","close":23164.5352},{"date":"2020-12-09","close":23201.3047},{"date":"2020-12-10","close":23031.248},{"date":"2020-12-11","close":23403.5391},{"date":"2020-12-14","close":23311.6133},{"date":"2020-12-15","close":23141.5547},{"date":"2020-12-16","close":23201.3047},{"date":"2020-12-17","close":23077.2109},{"date":"2020-12-18","close":23141.5547},{"date":"2020-12-21","close":23247.2656},{"date":"2020-12-22","close":23072.6172},{"date":"2020-12-23","close":23256.457},{"date":"2020-12-24","close":23238.0762},{"date":"2020-12-28","close":23219.6895},{"date":"2020-12-29","close":23541.4219},{"date":"2020-12-30","close":23968.8594},{"date":"2021-01-04","close":24368.7266},{"date":"2021-01-05","close":24451.4551},{"date":"2021-01-06","close":24350.3359},{"date":"2021-01-07","close":24800.7617},{"date":"2021-01-08","close":25811.9102},{"date":"2021-01-11","close":25692.4141},{"date":"2021-01-12","close":25205.2207},{"date":"2021-01-13","close":25416.6445},{"date":"2021-01-14","close":25412.0488},{"date":"2021-01-15","close":24920.2617},{"date":"2021-01-18","close":24442.2637},{"date":"2021-01-19","close":25090.3164},{"date":"2021-01-20","close":25071.9297},{"date":"2021-01-21","close":25738.373},{"date":"2021-01-22","close":26317.4863},{"date":"2021-01-25","close":26905.793},{"date":"2021-01-26","close":26262.334},{"date":"2021-01-27","close":26450.7754},{"date":"2021-01-28","close":26409.4062},{"date":"2021-01-29","close":25871.6582},{"date":"2021-02-01","close":26152.0293},{"date":"2021-02-02","close":26588.6543},{"date":"2021-02-03","close":27186.1602},{"date":"2021-02-04","close":26657.5996},{"date":"2021-02-05","close":26846.043},{"date":"2021-02-08","close":27167.7715},{"date":"2021-02-09","close":26887.4082},{"date":"2021-02-10","close":27507.8828},{"date":"2021-02-15","close":27806.6367},{"date":"2021-02-16","close":28454.6934},{"date":"2021-02-17","close":28312.2129},{"date":"2021-02-18","close":28022.6543},{"date":"2021-02-19","close":28174.3281},{"date":"2021-02-22","close":27287.2715},{"date":"2021-02-23","close":27278.0801},{"date":"2021-02-24","close":26538.1035},{"date":"2021-02-25","close":27273.4863},{"date":"2021-02-26","close":26947.1562},{"date":"2021-03-02","close":27117.2148},{"date":"2021-03-03","close":27572.2324},{"date":"2021-03-04","close":27241.3086},{"date":"2021-03-05","close":26524.3125},{"date":"2021-03-08","close":26165.8145},{"date":"2021-03-09","close":25968.1797},{"date":"2021-03-10","close":26322.082},{"date":"2021-03-11","close":26882.8105},{"date":"2021-03-12","close":26988.5195},{"date":"2021-03-15","close":26933.3691},{"date":"2021-03-16","close":27172.3691},{"date":"2021-03-17","close":27241.3086},{"date":"2021-03-18","close":27705.5215},{"date":"2021-03-19","close":27549.252},{"date":"2021-03-22","close":27503.2891},{"date":"2021-03-23","close":27218.3301},{"date":"2021-03-24","close":27264.293},{"date":"2021-03-25","close":27144.791},{"date":"2021-03-26","close":27576.8301},{"date":"2021-03-29","close":26786.293},{"date":"2021-03-30","close":27039.0762},{"date":"2021-03-31","close":27392.9824},{"date":"2021-04-01","close":27438.9414},{"date":"2021-04-02","close":27530.8633},{"date":"2021-04-05","close":27668.75},{"date":"2021-04-06","close":28385.75},{"date":"2021-04-07","close":28178.9219},{"date":"2021-04-08","close":28422.5195},{"date":"2021-04-09","close":28716.6719},{"date":"2021-04-12","close":28826.9824},{"date":"2021-04-13","close":29098.1504},{"date":"2021-04-14","close":29167.0938},{"date":"2021-04-15","close":29934.6465},{"date":"2021-04-16","close":30008.1855},{"date":"2021-04-19","close":29746.2051},{"date":"2021-04-20","close":29842.7246},{"date":"2021-04-21","close":29433.668},{"date":"2021-04-22","close":29337.1484},{"date":"2021-04-23","close":29419.8789},{"date":"2021-04-26","close":29498.0137},{"date":"2021-04-27","close":29819.7441},{"date":"2021-04-28","close":29213.0547},{"date":"2021-04-29","close":28718.3105},{"date":"2021-04-30","close":28279.0469},{"date":"2021-05-03","close":28283.6758},{"date":"2021-05-04","close":28528.7324},{"date":"2021-05-06","close":28445.5039},{"date":"2021-05-07","close":28764.5449},{"date":"2021-05-10","close":29314.7754},{"date":"2021-05-11","close":28847.7754},{"date":"2021-05-12","close":28427.0098},{"date":"2021-05-13","close":28177.3262},{"date":"2021-05-14","close":28186.5762},{"date":"2021-05-17","close":28274.4238},{"date":"2021-05-18","close":28778.4199},{"date":"2021-05-20","close":28852.3984},{"date":"2021-05-21","close":29310.1543},{"date":"2021-05-24","close":29310.1543},{"date":"2021-05-25","close":29485.8555},{"date":"2021-05-26","close":29860.3828},{"date":"2021-05-27","close":30119.3184},{"date":"2021-05-28","close":29846.5137},{"date":"2021-05-31","close":30202.543},{"date":"2021-06-01","close":30706.5371},{"date":"2021-06-02","close":30600.1914},{"date":"2021-06-03","close":30664.916},{"date":"2021-06-04","close":30086.9531},{"date":"2021-06-07","close":30373.6211},{"date":"2021-06-08","close":30493.8418},{"date":"2021-06-09","close":30720.4023},{"date":"2021-06-10","close":31312.248},{"date":"2021-06-11","close":31339.9961},{"date":"2021-06-14","close":31991.9531},{"date":"2021-06-15","close":31880.9824},{"date":"2021-06-16","close":31811.6152},{"date":"2021-06-17","close":31936.4551},{"date":"2021-06-18","close":32616.1543},{"date":"2021-06-21","close":32278.623},{"date":"2021-06-22","close":32528.3047},{"date":"2021-06-23","close":33753.6094},{"date":"2021-06-24","close":32958.3125},{"date":"2021-06-25","close":32731.7441},{"date":"2021-06-28","close":32602.2891},{"date":"2021-06-29","close":32768.7344},{"date":"2021-06-30","close":33106.2773},{"date":"2021-07-01","close":32990.6875},{"date":"2021-07-02","close":32944.4453},{"date":"2021-07-05","close":32861.2188},{"date":"2021-07-06","close":32902.832},{"date":"2021-07-07","close":32939.8203},{"date":"2021-07-08","close":33221.8711},{"date":"2021-07-09","close":32777.9883},{"date":"2021-07-12","close":32847.3477},{"date":"2021-07-13","close":33300.4805},{"date":"2021-07-14","close":33429.9492},{"date":"2021-07-15","close":33476.1797},{"date":"2021-07-16","close":33638.0117},{"date":"2021-07-19","close":33388.3203},{"date":"2021-07-20","close":33101.6602},{"date":"2021-07-21","close":32347.9766},{"date":"2021-07-22","close":32653.1504},{"date":"2021-07-23","close":33023.0508},{"date":"2021-07-26","close":32754.877},{"date":"2021-07-27","close":32593.0371},{"date":"2021-07-28","close":32639.2773},{"date":"2021-07-29","close":32921.3281},{"date":"2021-07-30","close":32306.3652},{"date":"2021-08-02","close":32190.7637},{"date":"2021-08-03","close":31996.5762},{"date":"2021-08-04","close":32338.7266},{"date":"2021-08-05","close":32616.1543},{"date":"2021-08-06","close":32417.3379},{"date":"2021-08-09","close":32634.6523},{"date":"2021-08-10","close":32435.8379},{"date":"2021-08-11","close":32158.4043},{"date":"2021-08-12","close":32241.627},{"date":"2021-08-13","close":31880.9824},{"date":"2021-08-17","close":31136.5527},{"date":"2021-08-18","close":31589.6719},{"date":"2021-08-19","close":31659.0332},{"date":"2021-08-20","close":31011.707},{"date":"2021-08-23","close":31663.6621},{"date":"2021-08-24","close":32153.7754},{"date":"2021-08-25","close":32186.1406},{"date":"2021-08-26","close":31048.6934},{"date":"2021-08-27","close":30734.2773},{"date":"2021-08-30","close":30886.8613},{"date":"2021-08-31","close":31511.0762},{"date":"2021-09-01","close":31672.9043},{"date":"2021-09-02","close":31418.6016},{"date":"2021-09-03","close":31571.1816},{"date":"2021-09-06","close":31705.2656},{"date":"2021-09-07","close":31312.248},{"date":"2021-09-08","close":29786.4023},{"date":"2021-09-09","close":29134.4473},{"date":"2021-09-10","close":29125.2012},{"date":"2021-09-13","close":28750.6758},{"date":"2021-09-14","close":29037.3457},{"date":"2021-09-15","close":28967.9941},{"date":"2021-09-16","close":28815.4082},{"date":"2021-09-17","close":28713.6836},{"date":"2021-09-23","close":28570.3438},{"date":"2021-09-24","close":28718.3105},{"date":"2021-09-27","close":28944.8711},{"date":"2021-09-28","close":28574.9727},{"date":"2021-09-29","close":28510.2383},{"date":"2021-09-30","close":29004.9844},{"date":"2021-10-01","close":28713.6836},{"date":"2021-10-05","close":27844.4141},{"date":"2021-10-06","close":27728.8184},{"date":"2021-10-07","close":28658.2012},{"date":"2021-10-08","close":28251.3105},{"date":"2021-10-12","close":27636.3418},{"date":"2021-10-13","close":28163.4531},{"date":"2021-10-14","close":28533.3574},{"date":"2021-10-15","close":28843.1523},{"date":"2021-10-18","close":28806.1602},{"date":"2021-10-19","close":29749.4102},{"date":"2021-10-20","close":29661.5605},{"date":"2021-10-21","close":29689.3027},{"date":"2021-10-22","close":29832.6406},{"date":"2021-10-25","close":29684.6797},{"date":"2021-10-26","close":30012.9688},{"date":"2021-10-27","close":30114.6914},{"date":"2021-10-28","close":29646.8301},{"date":"2021-10-29","close":29350.3574},{"date":"2021-11-01","close":29832.1172},{"date":"2021-11-02","close":29929.3965},{"date":"2021-11-03","close":29540.2812},{"date":"2021-11-04","close":29790.4277},{"date":"2021-11-05","close":29753.3711},{"date":"2021-11-08","close":29693.1504},{"date":"2021-11-09","close":30035.9434},{"date":"2021-11-10","close":29873.8105},{"date":"2021-11-11","close":31240.3477},{"date":"2021-11-12","close":30994.8301},{"date":"2021-11-15","close":30939.2383},{"date":"2021-11-16","close":31059.6836},{"date":"2021-11-17","close":30990.1953},{"date":"2021-11-18","close":31194.0254},{"date":"2021-11-19","close":30953.1406},{"date":"2021-11-22","close":30804.9062},{"date":"2021-11-23","close":30188.8047},{"date":"2021-11-24","close":30184.1758},{"date":"2021-11-25","close":30323.1445},{"date":"2021-11-26","close":29929.3965},{"date":"2021-11-29","close":29679.252},{"date":"2021-11-30","close":29067.7871},{"date":"2021-12-01","close":29030.7246},{"date":"2021-12-02","close":29049.2578},{"date":"2021-12-03","close":29730.207},{"date":"2021-12-06","close":29095.5801},{"date":"2021-12-07","close":29077.0527},{"date":"2021-12-08","close":29151.1699},{"date":"2021-12-09","close":29438.3711},{"date":"2021-12-10","close":29373.5215},{"date":"2021-12-13","close":29169.7012},{"date":"2021-12-14","close":28975.1387},{"date":"2021-12-15","close":28706.4648},{"date":"2021-12-16","close":28850.0645},{"date":"2021-12-17","close":28896.3926},{"date":"2021-12-20","close":28340.5137},{"date":"2021-12-21","close":28511.9062},{"date":"2021-12-22","close":28544.334},{"date":"2021-12-23","close":28548.9688},{"date":"2021-12-24","close":28692.5664},{"date":"2021-12-27","close":28484.1152},{"date":"2021-12-28","close":28729.625},{"date":"2021-12-29","close":28757.4219},{"date":"2021-12-30","close":28451.6875},{"date":"2022-01-03","close":28922.3568},{"date":"2022-01-04","close":28025.5137},{"date":"2022-01-05","close":27071.2559},{"date":"2022-01-06","close":26042.8867},{"date":"2022-01-07","close":26001.1914},{"date":"2022-01-10","close":25639.875},{"date":"2022-01-11","close":25352.668},{"date":"2022-01-12","close":25848.3281},{"date":"2022-01-13","close":25639.875},{"date":"2022-01-14","close":25176.6426},{"date":"2022-01-17","close":25070.0977},{"date":"2022-01-18","close":24801.4199},{"date":"2022-01-19","close":24412.3086},{"date":"2022-01-20","close":24833.8496},{"date":"2022-01-21","close":24671.7168},{"date":"2022-01-24","close":24379.8848},{"date":"2022-01-25","close":23962.9766},{"date":"2022-01-26","close":23597.0215},{"date":"2022-01-27","close":22619.5977},{"date":"2022-01-28","close":23101.3672},{"date":"2022-02-03","close":23073.5664},{"date":"2022-02-04","close":23601.6523},{"date":"2022-02-07","close":23643.3438},{"date":"2022-02-08","close":23671.1406},{"date":"2022-02-09","close":23722.0918},{"date":"2022-02-10","close":23731.3555},{"date":"2022-02-11","close":23360.7754},{"date":"2022-02-14","close":23302.1331},{"date":"2022-02-15","close":23073.5664},{"date":"2022-02-16","close":23462.6836},{"date":"2022-02-17","close":23647.9766},{"date":"2022-02-18","close":23240.334},{"date":"2022-02-21","close":23397.832},{"date":"2022-02-22","close":23180.1094},{"date":"2022-02-23","close":23360.7754},{"date":"2022-02-24","close":22957.7598},{"date":"2022-02-25","close":23383.9297},{"date":"2022-02-28","close":23569.2246},{"date":"2022-03-02","close":23629.4434},{"date":"2022-03-03","close":23824.0059},{"date":"2022-03-04","close":23546.0664},{"date":"2022-03-07","close":22948.4961},{"date":"2022-03-08","close":23017.9824},{"date":"2022-03-10","close":24092.6816},{"date":"2022-03-11","close":24254.8105},{"date":"2022-03-14","close":24398.4102},{"date":"2022-03-15","close":24194.5879},{"date":"2022-03-16","close":24287.2363},{"date":"2022-03-17","close":24852.375},{"date":"2022-03-18","close":24972.8203},{"date":"2022-03-21","close":24602.2344},{"date":"2022-03-22","close":24736.5664},{"date":"2022-03-23","close":25181.2734},{"date":"2022-03-24","close":24907.9668},{"date":"2022-03-25","close":24745.8379},{"date":"2022-03-28","close":24685.6152},{"date":"2022-03-29","close":24880.1758},{"date":"2022-03-30","close":24995.9805},{"date":"2022-03-31","close":25195.1699},{"date":"2022-04-01","close":25232.2285},{"date":"2022-04-04","close":25361.9297},{"date":"2022-04-05","close":25612.0801},{"date":"2022-04-06","close":25116.418},{"date":"2022-04-07","close":24412.3086},{"date":"2022-04-08","close":24092.6816},{"date":"2022-04-11","close":24069.5156},{"date":"2022-04-12","close":23893.4883},{"date":"2022-04-13","close":24101.9434},{"date":"2022-04-14","close":23958.3438},{"date":"2022-04-15","close":23828.6348},{"date":"2022-04-18","close":23583.123},{"date":"2022-04-19","close":23856.4277},{"date":"2022-04-20","close":23824.0059},{"date":"2022-04-21","close":23573.8594},{"date":"2022-04-22","close":23124.5273},{"date":"2022-04-25","close":22582.543},{"date":"2022-04-26","close":22726.1445},{"date":"2022-04-27","close":22170.2676},{"date":"2022-04-28","close":22235.7637},{"date":"2022-04-29","close":22404.1816},{"date":"2022-05-02","close":22447.5193},{"date":"2022-05-03","close":22479.0293},{"date":"2022-05-04","close":22301.2559},{"date":"2022-05-06","close":21828.7559},{"date":"2022-05-09","close":21976.2175},{"date":"2022-05-10","close":21665.0156},{"date":"2022-05-11","close":21838.1113},{"date":"2022-05-12","close":21314.1445},{"date":"2022-05-13","close":21519.9883},{"date":"2022-05-16","close":21318.8262},{"date":"2022-05-17","close":21384.3203},{"date":"2022-05-18","close":21459.168},{"date":"2022-05-19","close":21225.2617},{"date":"2022-05-20","close":21660.3359},{"date":"2022-05-23","close":21763.2578},{"date":"2022-05-24","close":21253.3281},{"date":"2022-05-25","close":21459.168},{"date":"2022-05-26","close":21426.4238},{"date":"2022-05-27","close":21674.373},{"date":"2022-05-30","close":22067.3457},{"date":"2022-05-31","close":22203.0176},{"date":"2022-06-02","close":21912.9629},{"date":"2022-06-03","close":22081.3809},{"date":"2022-06-07","close":21735.1855},{"date":"2022-06-08","close":21889.5703},{"date":"2022-06-09","close":21842.7871},{"date":"2022-06-10","close":21613.5566},{"date":"2022-06-13","close":20645.1523},{"date":"2022-06-14","close":20458.0234},{"date":"2022-06-15","close":19541.084},{"date":"2022-06-16","close":19335.2402},{"date":"2022-06-17","close":19484.9453},{"date":"2022-06-20","close":19236.9961},{"date":"2022-06-21","close":19489.6211},{"date":"2022-06-22","close":18975.0156},{"date":"2022-06-23","close":19199.5742},{"date":"2022-06-24","close":19901.3105},{"date":"2022-06-27","close":19859.207},{"date":"2022-06-28","close":19639.3281},{"date":"2022-06-29","close":19222.9648},{"date":"2022-06-30","close":18614.7891},{"date":"2022-07-01","close":18315.3789},{"date":"2022-07-04","close":18539.9375},{"date":"2022-07-05","close":19068.584},{"date":"2022-07-06","close":19325.8848},{"date":"2022-07-07","close":19321.209},{"date":"2022-07-08","close":19321.209},{"date":"2022-07-11","close":19152.791},{"date":"2022-07-12","close":18792.5625},{"date":"2022-07-13","close":19185.541},{"date":"2022-07-14","close":19138.7539},{"date":"2022-07-15","close":18745.7812},{"date":"2022-07-18","close":19251.0371},{"date":"2022-07-19","close":19110.6855},{"date":"2022-07-20","close":19297.8164},{"date":"2022-07-21","close":19555.1211},{"date":"2022-07-22","close":19536.4082},{"date":"2022-07-25","close":19597.2246},{"date":"2022-07-26","close":19424.1309},{"date":"2022-07-27","close":19339.9238},{"date":"2022-07-28","close":19325.8848},{"date":"2022-07-29","close":19667.3984},{"date":"2022-08-01","close":19775.0},{"date":"2022-08-02","close":19396.0586},{"date":"2022-08-03","close":20027.6211},{"date":"2022-08-04","close":20518.8379},{"date":"2022-08-05","close":20523.5195},{"date":"2022-08-08","close":20336.3906},{"date":"2022-08-09","close":20818.25},{"date":"2022-08-10","close":20312.9961},{"date":"2022-08-11","close":20701.2949},{"date":"2022-08-12","close":20481.4141},{"date":"2022-08-16","close":20341.0684},{"date":"2022-08-17","close":20186.6855},{"date":"2022-08-18","close":20036.9805},{"date":"2022-08-19","close":19789.0332},{"date":"2022-08-22","close":19583.1875},{"date":"2022-08-23","close":19288.459},{"date":"2022-08-24","close":19255.707},{"date":"2022-08-25","close":19470.9102},{"date":"2022-08-26","close":19489.6211},{"date":"2022-08-29","close":18778.5254},{"date":"2022-08-30","close":18989.0508},{"date":"2022-08-31","close":19194.8926},{"date":"2022-09-01","close":18741.1035},{"date":"2022-09-02","close":18661.5723},{"date":"2022-09-05","close":18661.5723},{"date":"2022-09-06","close":18572.6855},{"date":"2022-09-07","close":18217.1367},{"date":"2022-09-08","close":18413.625},{"date":"2022-09-13","close":18886.1289},{"date":"2022-09-14","close":18460.4082},{"date":"2022-09-15","close":18273.2773},{"date":"2022-09-16","close":18128.252},{"date":"2022-09-19","close":17828.8438},{"date":"2022-09-20","close":17913.0508},{"date":"2022-09-21","close":17660.4238},{"date":"2022-09-22","close":17253.4199},{"date":"2022-09-23","close":17066.2852},{"date":"2022-09-26","close":16944.6543},{"date":"2022-09-27","close":16748.166},{"date":"2022-09-28","close":16387.9375},{"date":"2022-09-29","close":16640.5625},{"date":"2022-09-30","close":16589.1055},{"date":"2022-10-04","close":16350.5107},{"date":"2022-10-05","close":15957.54},{"date":"2022-10-06","close":15924.792},{"date":"2022-10-07","close":15340.0088},{"date":"2022-10-11","close":14890.8975},{"date":"2022-10-12","close":14947.0352},{"date":"2022-10-13","close":14554.0625},{"date":"2022-10-14","close":15162.2354},{"date":"2022-10-17","close":14914.2861},{"date":"2022-10-18","close":15442.9307},{"date":"2022-10-19","close":15545.8535},{"date":"2022-10-20","close":15124.8105},{"date":"2022-10-21","close":15138.8447},{"date":"2022-10-24","close":15265.1572},{"date":"2022-10-25","close":15265.1572},{"date":"2022-10-26","close":15087.3838},{"date":"2022-10-27","close":15297.9053},{"date":"2022-10-28","close":15335.4355},{"date":"2022-10-31","close":15616.9043},{"date":"2022-11-01","close":15584.0645},{"date":"2022-11-02","close":15992.1963},{"date":"2022-11-03","close":15640.3613},{"date":"2022-11-04","close":15630.9785},{"date":"2022-11-07","close":15921.8311},{"date":"2022-11-08","close":16198.6123},{"date":"2022-11-09","close":16301.8154},{"date":"2022-11-10","close":16222.0664},{"date":"2022-11-11","close":17493.373},{"date":"2022-11-14","close":17338.5684},{"date":"2022-11-15","close":17343.2578},{"date":"2022-11-16","close":17291.6543},{"date":"2022-11-17","close":17512.1348},{"date":"2022-11-18","close":17366.7148},{"date":"2022-11-21","close":17207.2109},{"date":"2022-11-22","close":16883.5215},{"date":"2022-11-23","close":17094.6211},{"date":"2022-11-24","close":17343.2578},{"date":"2022-11-25","close":17230.666},{"date":"2022-11-28","close":16925.7422},{"date":"2022-11-29","close":17085.2383},{"date":"2022-11-30","close":17347.9473},{"date":"2022-12-01","close":17507.4492},{"date":"2022-12-02","close":17310.4199},{"date":"2022-12-05","close":17169.6816},{"date":"2022-12-06","close":16756.8594},{"date":"2022-12-07","close":16681.8027},{"date":"2022-12-08","close":16878.8301},{"date":"2022-12-09","close":17235.3594},{"date":"2022-12-12","close":17244.7402},{"date":"2022-12-13","close":17127.459},{"date":"2022-12-14","close":17272.8867},{"date":"2022-12-15","close":16681.8027},{"date":"2022-12-16","close":16592.6699},{"date":"2022-12-19","close":16733.4043},{"date":"2022-12-20","close":16489.4629},{"date":"2022-12-21","close":16508.2266},{"date":"2022-12-22","close":16752.166},{"date":"2022-12-23","close":16470.6973},{"date":"2022-12-26","close":16494.1543},{"date":"2022-12-27","close":16569.2129},{"date":"2022-12-28","close":16531.6836},{"date":"2022-12-29","close":16653.6543},{"date":"2023-01-02","close":16226.7578},{"date":"2023-01-03","close":16489.4629},{"date":"2023-01-04","close":16686.4922},{"date":"2023-01-05","close":16789.6973},{"date":"2023-01-06","close":16700.5684},{"date":"2023-01-09","close":17282.2715},{"date":"2023-01-10","close":17272.8867},{"date":"2023-01-11","close":17380.7832},{"date":"2023-01-12","close":17399.5508},{"date":"2023-01-13","close":17516.832},{"date":"2023-01-16","close":17863.9727},{"date":"2023-01-17","close":17516.832},{"date":"2023-01-18","close":17601.2715},{"date":"2023-01-19","close":17666.9453},{"date":"2023-01-20","close":17662.2539},{"date":"2023-01-25","close":17849.9023},{"date":"2023-01-26","close":18065.6953},{"date":"2023-01-27","close":18380.0078},{"date":"2023-01-30","close":18065.6953},{"date":"2023-01-31","close":17821.7559},{"date":"2023-02-01","close":17817.0645},{"date":"2023-02-02","close":18234.5762},{"date":"2023-02-03","close":18600.4883},{"date":"2023-02-06","close":18253.3438},{"date":"2023-02-07","close":18469.1387},{"date":"2023-02-08","close":18886.6484},{"date":"2023-02-09","close":18755.293},{"date":"2023-02-10","close":18412.8418},{"date":"2023-02-13","close":18089.1523},{"date":"2023-02-14","close":18215.8125},{"date":"2023-02-15","close":17751.3887},{"date":"2023-02-16","close":17840.5195},{"date":"2023-02-17","close":17596.5742},{"date":"2023-02-20","close":17863.9727},{"date":"2023-02-21","close":17784.2285},{"date":"2023-02-22","close":17605.9609},{"date":"2023-02-23","close":17765.459},{"date":"2023-02-24","close":17432.3906},{"date":"2023-02-27","close":17310.4199},{"date":"2023-02-28","close":17366.7148},{"date":"2023-03-02","close":17301.0391},{"date":"2023-03-03","close":17268.1973},{"date":"2023-03-06","close":17742.0059},{"date":"2023-03-07","close":17483.9883},{"date":"2023-03-08","close":16949.1973},{"date":"2023-03-09","close":16949.1973},{"date":"2023-03-10","close":16667.7266},{"date":"2023-03-13","close":16967.9629},{"date":"2023-03-14","close":16583.2852},{"date":"2023-03-15","close":16555.1367},{"date":"2023-03-16","close":16545.7578},{"date":"2023-03-17","close":16756.8594},{"date":"2023-03-20","close":16949.1973},{"date":"2023-03-21","close":17094.6211},{"date":"2023-03-22","close":17488.6816},{"date":"2023-03-23","close":17240.0508},{"date":"2023-03-24","close":17155.6074},{"date":"2023-03-27","close":16982.0371},{"date":"2023-03-28","close":17047.7109},{"date":"2023-03-29","close":17000.8008},{"date":"2023-03-30","close":17014.873},{"date":"2023-03-31","close":17211.9023},{"date":"2023-04-03","close":17043.0215},{"date":"2023-04-04","close":17333.873},{"date":"2023-04-05","close":17362.0156},{"date":"2023-04-06","close":17160.2988},{"date":"2023-04-07","close":17235.3594},{"date":"2023-04-10","close":17235.3594},{"date":"2023-04-11","close":17469.918},{"date":"2023-04-12","close":17408.9316},{"date":"2023-04-13","close":17648.1836},{"date":"2023-04-14","close":17892.1211},{"date":"2023-04-17","close":17779.5352},{"date":"2023-04-18","close":17615.3438},{"date":"2023-04-19","close":17526.2129},{"date":"2023-04-20","close":17427.6953},{"date":"2023-04-21","close":17390.166},{"date":"2023-04-24","close":17291.6543},{"date":"2023-04-25","close":17113.3887},{"date":"2023-04-26","close":17211.9023},{"date":"2023-04-27","close":17145.4102},{"date":"2023-04-28","close":17449.377},{"date":"2023-05-02","close":17720.0898},{"date":"2023-05-03","close":17824.5801},{"date":"2023-05-04","close":17862.5742},{"date":"2023-05-08","close":18028.8047},{"date":"2023-05-09","close":18171.2871},{"date":"2023-05-10","close":18114.291},{"date":"2023-05-11","close":18057.2988},{"date":"2023-05-12","close":18057.2988},{"date":"2023-05-15","close":17967.0586},{"date":"2023-05-16","close":17753.3398},{"date":"2023-05-17","close":17967.0586},{"date":"2023-05-18","close":18160.2909},{"date":"2023-05-19","close":18138.0391},{"date":"2023-05-22","close":18052.5488},{"date":"2023-05-23","close":18043.0488},{"date":"2023-05-24","close":17814.3998},{"date":"2023-05-25","close":17563.3613},{"date":"2023-05-26","close":17302.1426},{"date":"2023-05-30","close":17439.877},{"date":"2023-05-31","close":17278.3945},{"date":"2023-06-01","close":17302.1426},{"date":"2023-06-02","close":17316.3906},{"date":"2023-06-05","close":17373.3809},{"date":"2023-06-07","close":17368.6328},{"date":"2023-06-08","close":17188.1562},{"date":"2023-06-09","close":17330.6367},{"date":"2023-06-12","close":17482.6211},{"date":"2023-06-13","close":17468.3711},{"date":"2023-06-14","close":17330.6367},{"date":"2023-06-15","close":17278.3945},{"date":"2023-06-16","close":17211.9062},{"date":"2023-06-19","close":16974.4336},{"date":"2023-06-20","close":17007.6777},{"date":"2023-06-21","close":16708.4629},{"date":"2023-06-22","close":16850.9473},{"date":"2023-06-23","close":16646.7188},{"date":"2023-06-26","close":16651.4727},{"date":"2023-06-27","close":16537.4844},{"date":"2023-06-28","close":16404.502},{"date":"2023-06-29","close":16238.2705},{"date":"2023-06-30","close":16276.2637},{"date":"2023-07-03","close":16562.3147},{"date":"2023-07-04","close":16384.3123},{"date":"2023-07-05","close":16107.195},{"date":"2023-07-06","close":16337.789},{"date":"2023-07-07","close":16057.792},{"date":"2023-07-10","close":15920.0586},{"date":"2023-07-11","close":16299.3566},{"date":"2023-07-12","close":16384.3123},{"date":"2023-07-13","close":16567.3716},{"date":"2023-07-14","close":16646.7188},{"date":"2023-07-17","close":16565.9805},{"date":"2023-07-18","close":16619.9633},{"date":"2023-07-19","close":16304.7607},{"date":"2023-07-20","close":16418.7461},{"date":"2023-07-21","close":16328.5107},{"date":"2023-07-24","close":16157.5303},{"date":"2023-07-25","close":16107.195},{"date":"2023-07-26","close":15649.3418},{"date":"2023-07-27","close":16366.1075},{"date":"2023-07-28","close":16266.7656},{"date":"2023-07-31","close":16798.977},{"date":"2023-08-01","close":17322.8705},{"date":"2023-08-02","close":16992.1501},{"date":"2023-08-03","close":16632.4707},{"date":"2023-08-04","close":16746.4609},{"date":"2023-08-07","close":17183.4062},{"date":"2023-08-08","close":16831.9492},{"date":"2023-08-09","close":16855.6953},{"date":"2023-08-10","close":16641.9727},{"date":"2023-08-11","close":16594.4785},{"date":"2023-08-14","close":16485.2402},{"date":"2023-08-16","close":16328.5107},{"date":"2023-08-17","close":16157.5303},{"date":"2023-08-18","close":15905.8115},{"date":"2023-08-21","close":15939.0557},{"date":"2023-08-22","close":16076.7891},{"date":"2023-08-23","close":15934.3086},{"date":"2023-08-24","close":16257.2686},{"date":"2023-08-25","close":15886.8135},{"date":"2023-08-28","close":15958.0537},{"date":"2023-08-29","close":16224.0244},{"date":"2023-08-30","close":16228.7695},{"date":"2023-08-31","close":16057.792},{"date":"2023-09-01","close":16114.7852},{"date":"2023-09-04","close":16062.542},{"date":"2023-09-05","close":16024.5469},{"date":"2023-09-06","close":15934.3086},{"date":"2023-09-07","close":15972.3037},{"date":"2023-09-08","close":15948.5547},{"date":"2023-09-11","close":15858.3174},{"date":"2023-09-12","close":16171.7783},{"date":"2023-09-13","close":16076.7891},{"date":"2023-09-14","close":16214.5244},{"date":"2023-09-15","close":16546.9824},{"date":"2023-09-18","close":16328.5107},{"date":"2023-09-19","close":16195.5254},{"date":"2023-09-20","close":16114.7852},{"date":"2023-09-21","close":15720.583},{"date":"2023-09-22","close":15597.1006},{"date":"2023-09-25","close":15601.8486},{"date":"2023-09-26","close":15430.8711},{"date":"2023-09-27","close":15506.8604},{"date":"2023-10-04","close":15022.4199},{"date":"2023-10-05","close":14908.4336},{"date":"2023-10-06","close":14927.4316},{"date":"2023-10-10","close":15003.4209},{"date":"2023-10-11","close":15217.1475},{"date":"2023-10-12","close":15397.624},{"date":"2023-10-13","close":15255.1416},{"date":"2023-10-16","close":15198.1475},{"date":"2023-10-17","close":15231.3936},{"date":"2023-10-18","close":15188.6504},{"date":"2023-10-19","close":14737.4551},{"date":"2023-10-20","close":14718.4551},{"date":"2023-10-23","close":14575.9736},{"date":"2023-10-24","close":14917.9316},{"date":"2023-10-25","close":14917.9316},{"date":"2023-10-26","close":14476.2363},{"date":"2023-10-27","close":14670.9629},{"date":"2023-10-30","close":14685.2461},{"date":"2023-10-31","close":14728.1035},{"date":"2023-11-01","close":14847.1465},{"date":"2023-11-02","close":14999.5234},{"date":"2023-11-03","close":15418.5576},{"date":"2023-11-06","close":15670.9297},{"date":"2023-11-07","close":15528.0771},{"date":"2023-11-08","close":15713.7861},{"date":"2023-11-09","close":15970.918},{"date":"2023-11-10","close":15799.498},{"date":"2023-11-13","close":15613.7891},{"date":"2023-11-14","close":15970.918},{"date":"2023-11-15","close":16413.7637},{"date":"2023-11-16","close":16280.4326},{"date":"2023-11-17","close":15923.3037},{"date":"2023-11-20","close":16147.1064},{"date":"2023-11-21","close":16470.9043},{"date":"2023-11-22","close":16594.7109},{"date":"2023-11-23","close":16723.2812},{"date":"2023-11-24","close":16647.0898},{"date":"2023-11-27","close":16775.6543},{"date":"2023-11-28","close":16956.6035},{"date":"2023-11-29","close":16904.2227},{"date":"2023-11-30","close":16799.4648},{"date":"2023-12-01","close":16813.75},{"date":"2023-12-04","close":16975.6484},{"date":"2023-12-05","close":16847.084},{"date":"2023-12-06","close":17061.3633},{"date":"2023-12-07","close":17004.2207},{"date":"2023-12-08","close":17099.4531},{"date":"2023-12-11","close":17151.8379},{"date":"2023-12-12","close":16980.4121},{"date":"2023-12-13","close":16837.5605},{"date":"2023-12-14","close":17285.1641},{"date":"2023-12-15","close":17418.4922},{"date":"2023-12-18","close":17208.9766},{"date":"2023-12-19","close":17228.0234},{"date":"2023-12-20","close":17228.0234},{"date":"2023-12-21","close":17123.2656},{"date":"2023-12-22","close":16813.75},{"date":"2023-12-26","close":16766.1289},{"date":"2023-12-27","close":17151.8379},{"date":"2023-12-28","close":17437.543},{"date":"2024-01-02","close":17723.2461},{"date":"2024-01-03","close":17356.5918},{"date":"2024-01-04","close":17413.7305},{"date":"2024-01-05","close":17356.5918},{"date":"2024-01-08","close":17561.3477},{"date":"2024-01-09","close":17742.291},{"date":"2024-01-10","close":17761.3398},{"date":"2024-01-11","close":17932.7656},{"date":"2024-01-12","close":17732.7695},{"date":"2024-01-15","close":17770.8652},{"date":"2024-01-16","close":17475.6348},{"date":"2024-01-17","close":16947.0781},{"date":"2024-01-18","close":17170.1525},{"date":"2024-01-19","close":16966.127},{"date":"2024-01-22","close":16913.75},{"date":"2024-01-23","close":17170.8809},{"date":"2024-01-24","close":17132.7891},{"date":"2024-01-25","close":17037.5527},{"date":"2024-01-26","close":17251.832},{"date":"2024-01-29","close":17028.0312},{"date":"2024-01-30","close":17094.6953},{"date":"2024-01-31","close":16742.3262},{"date":"2024-02-01","close":16842.3223},{"date":"2024-02-02","close":17618.4883},{"date":"2024-02-05","close":17289.9297},{"date":"2024-02-06","close":17056.6016},{"date":"2024-02-07","close":17185.168},{"date":"2024-02-08","close":17194.6914},{"date":"2024-02-13","close":17389.9258},{"date":"2024-02-14","close":17480.3965},{"date":"2024-02-15","close":17818.4805},{"date":"2024-02-16","close":17823.2422},{"date":"2024-02-19","close":17951.8105},{"date":"2024-02-20","close":17918.4766},{"date":"2024-02-21","close":17732.7695},{"date":"2024-02-22","close":17689.9102},{"date":"2024-02-23","close":17618.4883},{"date":"2024-02-26","close":17547.0586},{"date":"2024-02-27","close":17423.2539},{"date":"2024-02-28","close":17399.4473},{"date":"2024-02-29","close":17161.3613},{"date":"2024-03-04","close":16880.416},{"date":"2024-03-05","close":16699.4688},{"date":"2024-03-06","close":16713.7578},{"date":"2024-03-07","close":16675.6562},{"date":"2024-03-08","close":16866.1309},{"date":"2024-03-11","close":17085.1719},{"date":"2024-03-12","close":17161.3613},{"date":"2024-03-13","close":17166.1211},{"date":"2024-03-14","close":17170.8809},{"date":"2024-03-15","close":16932.7949},{"date":"2024-03-18","close":16913.75},{"date":"2024-03-19","close":16732.8008},{"date":"2024-03-20","close":16756.6074},{"date":"2024-03-21","close":16913.75},{"date":"2024-03-22","close":17023.2676},{"date":"2024-03-25","close":17056.6016},{"date":"2024-03-26","close":17375.6367},{"date":"2024-03-27","close":17637.5352},{"date":"2024-03-28","close":17528.0156},{"date":"2024-03-29","close":17323.2598},{"date":"2024-04-01","close":17499.4453},{"date":"2024-04-02","close":17118.5039},{"date":"2024-04-03","close":17023.2676},{"date":"2024-04-04","close":16980.4121},{"date":"2024-04-05","close":16837.5605},{"date":"2024-04-08","close":16756.6074},{"date":"2024-04-09","close":16704.2344},{"date":"2024-04-11","close":16389.9551},{"date":"2024-04-12","close":16285.1953},{"date":"2024-04-15","close":16242.3389},{"date":"2024-04-16","close":16123.2959},{"date":"2024-04-17","close":16123.2959},{"date":"2024-04-18","close":16432.8105},{"date":"2024-04-19","close":16304.2451},{"date":"2024-04-22","close":16523.2852},{"date":"2024-04-23","close":16147.1064},{"date":"2024-04-24","close":16299.4814},{"date":"2024-04-25","close":16056.6328},{"date":"2024-04-26","close":16056.6328},{"date":"2024-04-29","close":16338.2061},{"date":"2024-04-30","close":16343.0479},{"date":"2024-05-02","close":16357.5605},{"date":"2024-05-03","close":16589.7871},{"date":"2024-05-07","close":16783.3125},{"date":"2024-05-08","close":16826.8555},{"date":"2024-05-09","close":16720.416},{"date":"2024-05-10","close":16884.9121},{"date":"2024-05-13","close":16643.0059},{"date":"2024-05-14","close":16783.3125},{"date":"2024-05-16","close":16899.4258},{"date":"2024-05-17","close":16783.3125},{"date":"2024-05-20","close":16604.3008},{"date":"2024-05-21","close":16536.5684},{"date":"2024-05-22","close":16546.248},{"date":"2024-05-23","close":16560.7617},{"date":"2024-05-24","close":16434.9707},{"date":"2024-05-27","close":16618.8184},{"date":"2024-05-28","close":16265.6387},{"date":"2024-05-29","close":16081.79},{"date":"2024-05-30","close":16038.2451},{"date":"2024-05-31","close":15946.3242},{"date":"2024-06-03","close":16178.5537},{"date":"2024-06-04","close":16207.5811},{"date":"2024-06-05","close":16212.418},{"date":"2024-06-07","close":16260.7969},{"date":"2024-06-10","close":16091.4668},{"date":"2024-06-11","close":16004.3809},{"date":"2024-06-12","close":15960.8379},{"date":"2024-06-13","close":16120.4951},{"date":"2024-06-14","close":16096.3027},{"date":"2024-06-17","close":15931.8105},{"date":"2024-06-18","close":15965.6768},{"date":"2024-06-19","close":16081.79},{"date":"2024-06-20","close":16115.6572},{"date":"2024-06-21","close":16212.418},{"date":"2024-06-24","close":16067.2773},{"date":"2024-06-25","close":16062.4365},{"date":"2024-06-26","close":16115.6572},{"date":"2024-06-27","close":15912.459},{"date":"2024-06-28","close":16023.7334},{"date":"2024-07-01","close":15873.752},{"date":"2024-07-02","close":15723.7725},{"date":"2024-07-03","close":15718.9355},{"date":"2024-07-04","close":15747.9619},{"date":"2024-07-05","close":16062.4365},{"date":"2024-07-08","close":16193.0684},{"date":"2024-07-09","close":16270.4746},{"date":"2024-07-10","close":16314.0176},{"date":"2024-07-11","close":16372.0742},{"date":"2024-07-12","close":16309.1816},{"date":"2024-07-15","close":16289.8271},{"date":"2024-07-16","close":16067.2773},{"date":"2024-07-17","close":16144.6846},{"date":"2024-07-18","close":16125.334},{"date":"2024-07-19","close":16217.2578},{"date":"2024-07-22","close":16294.665},{"date":"2024-07-23","close":16101.1416},{"date":"2024-07-24","close":16101.1416},{"date":"2024-07-25","close":16294.665},{"date":"2024-07-26","close":16284.9912},{"date":"2024-07-29","close":16289.8271},{"date":"2024-07-30","close":16212.2793},{"date":"2024-07-31","close":16270.4395},{"date":"2024-08-01","close":16251.0508},{"date":"2024-08-02","close":16251.0508},{"date":"2024-08-05","close":15213.8555},{"date":"2024-08-06","close":15538.585},{"date":"2024-08-07","close":15848.7764},{"date":"2024-08-08","close":15979.6387},{"date":"2024-08-09","close":15873.0098},{"date":"2024-08-12","close":15834.2354},{"date":"2024-08-13","close":15911.7832},{"date":"2024-08-14","close":15965.0986},{"date":"2024-08-16","close":15926.3232},{"date":"2024-08-19","close":15960.251},{"date":"2024-08-20","close":16100.8066},{"date":"2024-08-21","close":16149.2744},{"date":"2024-08-22","close":16527.3164},{"date":"2024-08-23","close":16600.0176},{"date":"2024-08-26","close":16832.6602},{"date":"2024-08-27","close":16849.5459},{"date":"2024-08-28","close":16386.7637},{"date":"2024-08-29","close":16469.1562},{"date":"2024-08-30","close":16440.0781},{"date":"2024-09-02","close":16318.9102},{"date":"2024-09-03","close":16328.5996},{"date":"2024-09-04","close":15834.2354},{"date":"2024-09-05","close":16158.9668},{"date":"2024-09-06","close":16042.6455},{"date":"2024-09-09","close":15994.1768},{"date":"2024-09-10","close":15999.0244},{"date":"2024-09-11","close":16091.1133},{"date":"2024-09-12","close":16192.8916},{"date":"2024-09-13","close":16415.8418},{"date":"2024-09-19","close":16401.3027},{"date":"2024-09-20","close":16352.834},{"date":"2024-09-23","close":16449.7676},{"date":"2024-09-24","close":16517.623},{"date":"2024-09-25","close":16454.6152},{"date":"2024-09-26","close":16808.4277},{"date":"2024-09-27","close":16687.2578},{"date":"2024-09-30","close":16687.2578},{"date":"2024-10-02","close":16522.4688},{"date":"2024-10-04","close":16784.1934},{"date":"2024-10-07","close":16677.5645},{"date":"2024-10-08","close":16648.4844},{"date":"2024-10-10","close":16716.3398},{"date":"2024-10-11","close":16658.1777},{"date":"2024-10-14","close":16677.5645},{"date":"2024-10-15","close":16895.668},{"date":"2024-10-16","close":16968.3691},{"date":"2024-10-17","close":16963.5234},{"date":"2024-10-18","close":17167.084},{"date":"2024-10-21","close":17365.8027},{"date":"2024-10-22","close":17133.1582},{"date":"2024-10-23","close":17104.0801},{"date":"2024-10-24","close":17201.0098},{"date":"2024-10-25","close":17089.5371},{"date":"2024-10-28","close":17201.0098},{"date":"2024-10-29","close":17254.3242},{"date":"2024-10-30","close":17506.9411},{"date":"2024-10-31","close":17040.3457},{"date":"2024-11-01","close":17006.3066},{"date":"2024-11-04","close":17312.6816},{"date":"2024-11-05","close":17522.1118},{"date":"2024-11-06","close":17390.4941},{"date":"2024-11-07","close":17429.3965},{"date":"2024-11-08","close":16831.2344},{"date":"2024-11-11","close":16826.3691},{"date":"2024-11-12","close":16685.3418},{"date":"2024-11-13","close":16529.7227},{"date":"2024-11-14","close":16466.502},{"date":"2024-11-15","close":16661.0254},{"date":"2024-11-18","close":16777.7383},{"date":"2024-11-19","close":17064.666},{"date":"2024-11-20","close":17239.7363},{"date":"2024-11-21","close":17259.1875},{"date":"2024-11-22","close":17468.3008},{"date":"2024-11-25","close":17419.6699},{"date":"2024-11-26","close":17648.2363},{"date":"2024-11-27","close":18173.4512},{"date":"2024-11-28","close":18387.4277},{"date":"2024-11-29","close":18470.1016},{"date":"2024-12-02","close":18766.752},{"date":"2024-12-03","close":18873.7422},{"date":"2024-12-04","close":18883.4668},{"date":"2024-12-05","close":18299.8945},{"date":"2024-12-06","close":18222.0859},{"date":"2024-12-09","close":17594.7422},{"date":"2024-12-10","close":17983.7891},{"date":"2024-12-11","close":18290.168},{"date":"2024-12-12","close":17857.3496},{"date":"2024-12-13","close":18679.2168},{"date":"2024-12-16","close":18718.1211},{"date":"2024-12-17","close":18397.1562},{"date":"2024-12-18","close":18436.0625},{"date":"2024-12-19","close":18119.959},{"date":"2024-12-20","close":17867.0762},{"date":"2024-12-23","close":17555.8359},{"date":"2024-12-24","close":17687.1406},{"date":"2024-12-26","close":17531.5234},{"date":"2024-12-27","close":17298.0918},{"date":"2024-12-30","close":17176.5137},{"date":"2025-01-02","close":17171.6504},{"date":"2025-01-03","close":17565.5645},{"date":"2025-01-06","close":17852.4863},{"date":"2025-01-07","close":17677.4141},{"date":"2025-01-08","close":17526.6602},{"date":"2025-01-09","close":17453.7129},{"date":"2025-01-10","close":17502.3438},{"date":"2025-01-13","close":17443.9844},{"date":"2025-01-14","close":17512.0684},{"date":"2025-01-15","close":17550.9746},{"date":"2025-01-16","close":17550.9746},{"date":"2025-01-17","close":17711.457},{"date":"2025-01-20","close":17662.8262},{"date":"2025-01-21","close":17609.332},{"date":"2025-01-22","close":17424.5332},{"date":"2025-01-23","close":17409.9453},{"date":"2025-01-24","close":17482.8887},{"date":"2025-01-31","close":18183.1797},{"date":"2025-02-03","close":18465.2402},{"date":"2025-02-04","close":18455.5137},{"date":"2025-02-05","close":18961.2773},{"date":"2025-02-06","close":19238.4746},{"date":"2025-02-07","close":19009.9082},{"date":"2025-02-10","close":18781.3438},{"date":"2025-02-11","close":19107.1699},{"date":"2025-02-12","close":18489.5547},{"date":"2025-02-13","close":18183.1797},{"date":"2025-02-14","close":18037.2852},{"date":"2025-02-17","close":18100.5059},{"date":"2025-02-18","close":18202.6309},{"date":"2025-02-19","close":18426.334},{"date":"2025-02-20","close":18606.2715},{"date":"2025-02-21","close":18586.8164},{"date":"2025-02-24","close":18562.502},{"date":"2025-02-25","close":18601.4062},{"date":"2025-02-26","close":19034.2266},{"date":"2025-02-27","close":19039.0879},{"date":"2025-02-28","close":18591.6816},{"date":"2025-03-04","close":18309.6211},{"date":"2025-03-05","close":18450.6484},{"date":"2025-03-06","close":18878.6055},{"date":"2025-03-07","close":18727.8477},{"date":"2025-03-10","close":18859.1523},{"date":"2025-03-11","close":18601.4062},{"date":"2025-03-12","close":18693.8086},{"date":"2025-03-13","close":18650.0391},{"date":"2025-03-14","close":18509.0078},{"date":"2025-03-17","close":18654.9023},{"date":"2025-03-18","close":18659.7637},{"date":"2025-03-19","close":18713.2559},{"date":"2025-03-20","close":18484.6934},{"date":"2025-03-21","close":18504.1445},{"date":"2025-03-24","close":18402.0195},{"date":"2025-03-25","close":18431.1973},{"date":"2025-03-26","close":18421.4727},{"date":"2025-03-27","close":18285.3047},{"date":"2025-03-28","close":18402.0195},{"date":"2025-03-31","close":17789.2695},{"date":"2025-04-01","close":18158.8633},{"date":"2025-04-02","close":18051.875},{"date":"2025-04-03","close":18314.4824},{"date":"2025-04-04","close":18504.1445},{"date":"2025-04-07","close":18022.6953},{"date":"2025-04-08","close":17536.3848},{"date":"2025-04-09","close":17191.1055},{"date":"2025-04-10","close":17867.0762},{"date":"2025-04-11","close":17818.4453},{"date":"2025-04-14","close":17774.6777},{"date":"2025-04-15","close":17740.6367},{"date":"2025-04-16","close":17940.0234},{"date":"2025-04-17","close":17969.2051},{"date":"2025-04-18","close":18256.125},{"date":"2025-04-21","close":18251.2617},{"date":"2025-04-22","close":18392.293},{"date":"2025-04-23","close":18358.252},{"date":"2025-04-24","close":18314.4824},{"date":"2025-04-25","close":18314.4824},{"date":"2025-04-28","close":18333.9355},{"date":"2025-04-29","close":18446.9551},{"date":"2025-04-30","close":18564.8887},{"date":"2025-05-02","close":18648.4277},{"date":"2025-05-07","close":18618.9434},{"date":"2025-05-08","close":18284.7969},{"date":"2025-05-09","close":18387.9863},{"date":"2025-05-12","close":18319.1934},{"date":"2025-05-13","close":18235.6582},{"date":"2025-05-14","close":18442.041},{"date":"2025-05-15","close":18397.8164},{"date":"2025-05-16","close":18486.2676},{"date":"2025-05-19","close":18211.0859},{"date":"2025-05-20","close":18294.625},{"date":"2025-05-21","close":18442.041},{"date":"2025-05-22","close":18211.0859},{"date":"2025-05-23","close":18230.7422},{"date":"2025-05-26","close":18476.4395},{"date":"2025-05-27","close":18722.1367},{"date":"2025-05-28","close":18899.0391},{"date":"2025-05-29","close":18903.9531},{"date":"2025-05-30","close":18638.5996},{"date":"2025-06-02","close":18707.3945},{"date":"2025-06-04","close":18776.1895},{"date":"2025-06-05","close":19115.2539},{"date":"2025-06-09","close":20024.332},{"date":"2025-06-10","close":19980.1074},{"date":"2025-06-11","close":20152.0957},{"date":"2025-06-12","close":20161.9219},{"date":"2025-06-13","close":20112.7832},{"date":"2025-06-16","close":20682.8008},{"date":"2025-06-17","close":20392.8789},{"date":"2025-06-18","close":21567.3125},{"date":"2025-06-19","close":22014.4824},{"date":"2025-06-20","close":22884.248},{"date":"2025-06-23","close":23370.7305},{"date":"2025-06-24","close":23867.0391},{"date":"2025-06-25","close":23636.082},{"date":"2025-06-26","close":22643.4668},{"date":"2025-06-27","close":22348.6289},{"date":"2025-06-30","close":22663.123},{"date":"2025-07-01","close":22741.7441},{"date":"2025-07-02","close":22387.9414},{"date":"2025-07-03","close":22456.7363},{"date":"2025-07-04","close":22147.1562},{"date":"2025-07-07","close":22255.2656},{"date":"2025-07-08","close":22446.9082},{"date":"2025-07-09","close":22378.1133},{"date":"2025-07-10","close":22535.3613},{"date":"2025-07-11","close":22387.9414},{"date":"2025-07-14","close":22201.2109},{"date":"2025-07-15","close":22083.2773},{"date":"2025-07-16","close":21916.2031},{"date":"2025-07-17","close":21906.375},{"date":"2025-07-18","close":21793.3535},{"date":"2025-07-21","close":21847.4062},{"date":"2025-07-22","close":21768.7832},{"date":"2025-07-23","close":21429.7227},{"date":"2025-07-24","close":21012.0371},{"date":"2025-07-25","close":21326.5273},{"date":"2025-07-28","close":21105.4023},{"date":"2025-07-29","close":21110.3145},{"date":"2025-07-30","close":21144.8184},{"date":"2025-07-31","close":21287.7539},{"date":"2025-08-01","close":20696.2891},{"date":"2025-08-04","close":21065.9551},{"date":"2025-08-05","close":20957.5195},{"date":"2025-08-06","close":20952.5938},{"date":"2025-08-07","close":21913.7188},{"date":"2025-08-08","close":21829.9277},{"date":"2025-08-11","close":21770.7832},{"date":"2025-08-12","close":21751.0664},{"date":"2025-08-13","close":21647.5625},{"date":"2025-08-14","close":21839.7871},{"date":"2025-08-18","close":21948.2227},{"date":"2025-08-19","close":22135.5176},{"date":"2025-08-20","close":22056.6562},{"date":"2025-08-21","close":21918.6484},{"date":"2025-08-22","close":21775.7109},{"date":"2025-08-25","close":22002.4395},{"date":"2025-08-26","close":21977.7949},{"date":"2025-08-27","close":21869.3594},{"date":"2025-08-28","close":21726.4238},{"date":"2025-08-29","close":21544.0547},{"date":"2025-09-01","close":21337.041},{"date":"2025-09-02","close":21203.9648},{"date":"2025-09-03","close":21065.9551},{"date":"2025-09-04","close":21277.8945},{"date":"2025-09-05","close":21332.1133},{"date":"2025-09-08","close":21445.4766},{"date":"2025-09-09","close":21327.1855},{"date":"2025-09-10","close":21410.9746},{"date":"2025-09-11","close":21460.2637},{"date":"2025-09-12","close":22125.6621},{"date":"2025-09-15","close":21923.5781},{"date":"2025-09-16","close":21815.1426},{"date":"2025-09-17","close":21864.4316},{"date":"2025-09-18","close":22174.9492},{"date":"2025-09-19","close":22258.7402},{"date":"2025-09-22","close":22061.5859},{"date":"2025-09-23","close":21696.8496},{"date":"2025-09-24","close":21499.6953},{"date":"2025-09-25","close":21948.2227},{"date":"2025-09-26","close":21642.6328},{"date":"2025-09-29","close":22120.7324},{"date":"2025-09-30","close":21824.998},{"date":"2025-10-01","close":21563.7695},{"date":"2025-10-02","close":21637.7031},{"date":"2025-10-10","close":21963.0078},{"date":"2025-10-13","close":21721.4941},{"date":"2025-10-14","close":21361.6855},{"date":"2025-10-15","close":21489.8359},{"date":"2025-10-16","close":21381.4023},{"date":"2025-10-17","close":21174.3906},{"date":"2025-10-20","close":21351.8281},{"date":"2025-10-21","close":21711.6367},{"date":"2025-10-22","close":21622.916},{"date":"2025-10-23","close":21194.1055},{"date":"2025-10-24","close":21184.248},{"date":"2025-10-27","close":21583.4844},{"date":"2025-10-28","close":21898.9336},{"date":"2025-10-29","close":22475.6094},{"date":"2025-10-30","close":21763.668},{"date":"2025-10-31","close":22248.1836},{"date":"2025-11-03","close":22381.6719},{"date":"2025-11-04","close":22238.2969},{"date":"2025-11-05","close":22060.3105},{"date":"2025-11-06","close":21768.6113},{"date":"2025-11-07","close":21743.8926},{"date":"2025-11-10","close":21793.332},{"date":"2025-11-11","close":21911.9883},{"date":"2025-11-12","close":22129.5273},{"date":"2025-11-13","close":22263.0156},{"date":"2025-11-14","close":21704.3398},{"date":"2025-11-17","close":21575.7949},{"date":"2025-11-18","close":20972.623},{"date":"2025-11-19","close":20977.5645},{"date":"2025-11-20","close":21234.6562},{"date":"2025-11-21","close":21200.0469},{"date":"2025-11-24","close":21298.9277},{"date":"2025-11-25","close":20947.9004},{"date":"2025-11-26","close":21570.8516},{"date":"2025-11-27","close":21378.0312},{"date":"2025-11-28","close":21066.5566},{"date":"2025-12-01","close":20962.7344},{"date":"2025-12-02","close":21155.5508},{"date":"2025-12-03","close":21457.1367},{"date":"2025-12-04","close":21259.375},{"date":"2025-12-05","close":21427.4727},{"date":"2025-12-08","close":21343.4238},{"date":"2025-12-09","close":21244.543},{"date":"2025-12-10","close":21086.334},{"date":"2025-12-11","close":20918.2363},{"date":"2025-12-12","close":21145.6641},{"date":"2025-12-15","close":21007.2305},{"date":"2025-12-16","close":20834.1895},{"date":"2025-12-17","close":20844.0781},{"date":"2025-12-18","close":20824.3008},{"date":"2025-12-19","close":20918.2363},{"date":"2025-12-22","close":21061.6152},{"date":"2025-12-23","close":21135.7754},{"date":"2025-12-24","close":21368.1445},{"date":"2025-12-26","close":20913.293},{"date":"2025-12-29","close":21328.5918},{"date":"2025-12-30","close":21200.0469},{"date":"2026-01-02","close":21645.0098},{"date":"2026-01-05","close":21565.9062},{"date":"2026-01-06","close":21902.0996},{"date":"2026-01-07","close":21239.5996},{"date":"2026-01-08","close":21106.1094},{"date":"2026-01-09","close":21185.2148},{"date":"2026-01-12","close":21249.4863},{"date":"2026-01-13","close":21729.0586},{"date":"2026-01-14","close":21783.4434},{"date":"2026-01-15","close":21481.8574},{"date":"2026-01-16","close":21402.7539},{"date":"2026-01-19","close":21620.291},{"date":"2026-01-20","close":22183.9121},{"date":"2026-01-21","close":21714.2285},{"date":"2026-01-22","close":22015.8145},{"date":"2026-01-23","close":22722.8125},{"date":"2026-01-26","close":23024.3984},{"date":"2026-01-27","close":23850.0527},{"date":"2026-01-28","close":23667.123},{"date":"2026-01-29","close":23914.3242},{"date":"2026-01-30","close":23681.9551},{"date":"2026-02-02","close":22737.6445},{"date":"2026-02-03","close":23148.0},{"date":"2026-02-04","close":23335.873},{"date":"2026-02-05","close":22861.2441},{"date":"2026-02-06","close":22347.0645},{"date":"2026-02-09","close":22816.748},{"date":"2026-02-10","close":23291.375},{"date":"2026-02-11","close":23830.2773},{"date":"2026-02-12","close":24062.6484},{"date":"2026-02-13","close":24141.752},{"date":"2026-02-19","close":24314.793},{"date":"2026-02-20","close":24522.4434},{"date":"2026-02-23","close":24423.5605},{"date":"2026-02-24","close":24374.1211},{"date":"2026-02-25","close":24364.2344},{"date":"2026-02-26","close":24641.0996},{"date":"2026-02-27","close":24240.6328},{"date":"2026-03-03","close":23123.2793},{"date":"2026-03-04","close":20211.2383},{"date":"2026-03-05","close":21729.0586},{"date":"2026-03-06","close":22030.6465},{"date":"2026-03-09","close":21541.1875},{"date":"2026-03-10","close":22149.3047},{"date":"2026-03-11","close":22035.5898},{"date":"2026-03-12","close":21813.1074},{"date":"2026-03-13","close":22020.7578},{"date":"2026-03-16","close":21822.9961},{"date":"2026-03-17","close":22263.0156},{"date":"2026-03-18","close":22525.0508},{"date":"2026-03-19","close":21986.1484},{"date":"2026-03-20","close":22080.0859},{"date":"2026-03-23","close":20715.5312},{"date":"2026-03-24","close":21274.209},{"date":"2026-03-25","close":21719.1699},{"date":"2026-03-26","close":21714.2285},{"date":"2026-03-27","close":21961.4297},{"date":"2026-03-30","close":21353.3125},{"date":"2026-03-31","close":21155.5508},{"date":"2026-04-01","close":21654.8984},{"date":"2026-04-02","close":20661.1465},{"date":"2026-04-03","close":20903.4043},{"date":"2026-04-06","close":20725.418},{"date":"2026-04-07","close":20755.084},{"date":"2026-04-08","close":21585.6816},{"date":"2026-04-09","close":21897.1562},{"date":"2026-04-10","close":22035.5898},{"date":"2026-04-13","close":21832.8848},{"date":"2026-04-14","close":22267.9609},{"date":"2026-04-15","close":22787.084},{"date":"2026-04-16","close":22965.0703},{"date":"2026-04-17","close":23148.0},{"date":"2026-04-20","close":22841.4688},{"date":"2026-04-21","close":22905.7402},{"date":"2026-04-22","close":22787.084},{"date":"2026-04-23","close":22732.6992},{"date":"2026-04-24","close":22777.1953},{"date":"2026-04-27","close":22727.7559},{"date":"2026-04-28","close":22851.3555},{"date":"2026-04-29","close":22786.6641},{"date":"2026-04-30","close":22383.582},{"date":"2026-05-04","close":22503.0137},{"date":"2026-05-06","close":22020.3086},{"date":"2026-05-07","close":21895.9004},{"date":"2026-05-08","close":21975.5215},{"date":"2026-05-11","close":22035.2363},{"date":"2026-05-12","close":21940.6875},{"date":"2026-05-13","close":21995.4258},{"date":"2026-05-14","close":22836.4277},{"date":"2026-05-15","close":22040.2129},{"date":"2026-05-18","close":21696.8457},{"date":"2026-05-19","close":21413.1953},{"date":"2026-05-20","close":20900.6309},{"date":"2026-05-21","close":21333.5723},{"date":"2026-05-22","close":21647.082},{"date":"2026-05-26","close":21328.5977},{"date":"2026-05-27","close":21034.9922},{"date":"2026-05-28","close":20990.2051},{"date":"2026-05-29","close":21836.1836},{"date":"2026-06-01","close":23229.5586},{"date":"2026-06-02","close":24110.3711},{"date":"2026-06-04","close":23000.6465},{"date":"2026-06-05","close":22214.3848},{"date":"2026-06-08","close":22274.1016},{"date":"2026-06-09","close":22214.3848},{"date":"2026-06-10","close":21248.9746},{"date":"2026-06-11","close":21239.0234},{"date":"2026-06-12","close":22149.6934},{"date":"2026-06-15","close":22184.5273},{"date":"2026-06-16","close":21900.877},{"date":"2026-06-17","close":22164.6211},{"date":"2026-06-18","close":21378.3594},{"date":"2026-06-19","close":20985.2285},{"date":"2026-06-22","close":20343.2812},{"date":"2026-06-23","close":19437.5879},{"date":"2026-06-24","close":19397.7773},{"date":"2026-06-25","close":19084.2676},{"date":"2026-06-26","close":18696.1133},{"date":"2026-06-29","close":19696.3574},{"date":"2026-06-30","close":19532.1387},{"date":"2026-07-01","close":19561.9961},{"date":"2026-07-02","close":19865.5527},{"date":"2026-07-03","close":19631.6641},{"date":"2026-07-06","close":19561.9961},{"date":"2026-07-07","close":20029.7715},{"date":"2026-07-08","close":19621.7109},{"date":"2026-07-09","close":19382.8477},{"date":"2026-07-10","close":19780.9551},{"date":"2026-07-13","close":19134.0312},{"date":"2026-07-14","close":18820.5215},{"date":"2026-07-15","close":19044.457},{"date":"2026-07-16","close":19318.1543},{"date":"2026-07-20","close":18860.332},{"date":"2026-07-21","close":19158.9121},{"date":"2026-07-22","close":19497.3027},{"date":"2026-07-23","close":20681.6719},{"date":"2026-07-24","close":20472.666},{"date":"2026-07-27","close":21010.1113},{"date":"2026-07-28","close":19472.4219},{"date":"2026-07-29","close":18930.0},{"date":"2026-07-30","close":19130.0},{"date":"2026-07-31","close":19485.0},{"date":"2026-08-03","close":19280.0},{"date":"2026-08-04","close":20510.0},{"date":"2026-08-05","close":20555.0},{"date":"2026-08-06","close":20395.0},{"date":"2026-08-07","close":20280.0},{"date":"2026-08-10","close":20085.0},{"date":"2026-08-11","close":20355.0},{"date":"2026-08-12","close":20330.0},{"date":"2026-08-13","close":20615.0},{"date":"2026-08-14","close":21030.0},{"date":"2026-08-18","close":20595.0},{"date":"2026-08-19","close":20025.0},{"date":"2026-08-20","close":20145.0},{"date":"2026-08-21","close":20310.0},{"date":"2026-08-24","close":20290.0},{"date":"2026-08-25","close":20115.0},{"date":"2026-08-26","close":20385.0},{"date":"2026-08-27","close":20150.0},{"date":"2026-08-28","close":20550.0},{"date":"2026-08-31","close":20245.0},{"date":"2026-09-01","close":20220.0},{"date":"2026-09-02","close":19645.0},{"date":"2026-09-03","close":19420.0},{"date":"2026-09-04","close":19865.0},{"date":"2026-09-07","close":20105.0},{"date":"2026-09-08","close":19700.0},{"date":"2026-09-09","close":19400.0},{"date":"2026-09-10","close":19340.0},{"date":"2026-09-11","close":19310.0},{"date":"2026-09-14","close":19275.0},{"date":"2026-09-15","close":19060.0},{"date":"2026-09-16","close":18945.0},{"date":"2026-09-17","close":18700.0},{"date":"2026-09-18","close":18690.0},{"date":"2026-09-21","close":18615.0},{"date":"2026-09-22","close":18880.0},{"date":"2026-09-23","close":18495.0},{"date":"2026-09-28","close":18825.0},{"date":"2026-09-29","close":18525.0},{"date":"2026-09-30","close":18415.0},{"date":"2026-10-01","close":18495.0},{"date":"2026-10-02","close":18770.0},{"date":"2026-10-06","close":18555.0},{"date":"2026-10-07","close":18625.0},{"date":"2026-10-08","close":18020.0},{"date":"2026-10-12","close":17740.0},{"date":"2026-10-13","close":17660.0},{"date":"2026-10-14","close":17835.0},{"date":"2026-10-15","close":17505.0},{"date":"2026-10-16","close":17745.0},{"date":"2026-10-19","close":18075.0},{"date":"2026-10-20","close":17780.0},{"date":"2026-10-21","close":17630.0},{"date":"2026-10-22","close":17275.0},{"date":"2026-10-23","close":16990.0}],"chart_data":[{"date":"2024-10-23","open":17008,"high":17203,"low":16983,"close":17104,"volume":390},{"date":"2024-10-24","open":17111,"high":17210,"low":17111,"close":17201,"volume":403},{"date":"2024-10-25","open":17217,"high":17217,"low":17065,"close":17090,"volume":593},{"date":"2024-10-28","open":17116,"high":17210,"low":17116,"close":17201,"volume":404},{"date":"2024-10-29","open":17225,"high":17254,"low":17225,"close":17254,"volume":12},{"date":"2024-10-30","open":17507,"high":17546,"low":17507,"close":17507,"volume":521},{"date":"2024-10-31","open":17133,"high":17133,"low":17040,"close":17040,"volume":14},{"date":"2024-11-01","open":16976,"high":17034,"low":16946,"close":17006,"volume":243},{"date":"2024-11-04","open":17138,"high":17362,"low":17138,"close":17313,"volume":20},{"date":"2024-11-05","open":17350,"high":17522,"low":17350,"close":17522,"volume":16},{"date":"2024-11-06","open":17327,"high":17489,"low":17288,"close":17390,"volume":156},{"date":"2024-11-07","open":17202,"high":17429,"low":17202,"close":17429,"volume":59},{"date":"2024-11-08","open":17342,"high":17342,"low":16768,"close":16831,"volume":1581},{"date":"2024-11-11","open":16737,"high":16922,"low":16718,"close":16826,"volume":48},{"date":"2024-11-12","open":16704,"high":16817,"low":16650,"close":16685,"volume":7},{"date":"2024-11-13","open":16660,"high":16660,"low":16530,"close":16530,"volume":31},{"date":"2024-11-14","open":16638,"high":16706,"low":16467,"close":16467,"volume":54},{"date":"2024-11-15","open":16686,"high":16749,"low":16560,"close":16661,"volume":314},{"date":"2024-11-18","open":16759,"high":16856,"low":16759,"close":16778,"volume":710},{"date":"2024-11-19","open":17046,"high":17144,"low":17009,"close":17065,"volume":140},{"date":"2024-11-20","open":17163,"high":17274,"low":17158,"close":17240,"volume":468},{"date":"2024-11-21","open":17269,"high":17405,"low":17254,"close":17259,"volume":308},{"date":"2024-11-22","open":17298,"high":17468,"low":17283,"close":17468,"volume":234},{"date":"2024-11-25","open":17445,"high":17445,"low":17254,"close":17420,"volume":573},{"date":"2024-11-26","open":17501,"high":17674,"low":17482,"close":17648,"volume":2373},{"date":"2024-11-27","open":17809,"high":18303,"low":17799,"close":18173,"volume":4137},{"date":"2024-11-28","open":18290,"high":18412,"low":18285,"close":18387,"volume":2097},{"date":"2024-11-29","open":18328,"high":18616,"low":18197,"close":18470,"volume":1731},{"date":"2024-12-02","open":18583,"high":18946,"low":18583,"close":18767,"volume":7976},{"date":"2024-12-03","open":18830,"high":18955,"low":18830,"close":18874,"volume":1816},{"date":"2024-12-04","open":18698,"high":19018,"low":18698,"close":18883,"volume":2188},{"date":"2024-12-05","open":18722,"high":18722,"low":18285,"close":18300,"volume":5681},{"date":"2024-12-06","open":18237,"high":18382,"low":18042,"close":18222,"volume":2116},{"date":"2024-12-09","open":17766,"high":17906,"low":17595,"close":17595,"volume":50797},{"date":"2024-12-10","open":17742,"high":18092,"low":17742,"close":17984,"volume":1853},{"date":"2024-12-11","open":18100,"high":18303,"low":18100,"close":18290,"volume":236},{"date":"2024-12-12","open":18396,"high":18474,"low":17857,"close":17857,"volume":5768},{"date":"2024-12-13","open":18061,"high":18796,"low":18061,"close":18679,"volume":3472},{"date":"2024-12-16","open":18722,"high":18844,"low":18679,"close":18718,"volume":674},{"date":"2024-12-17","open":18756,"high":18761,"low":18392,"close":18397,"volume":364},{"date":"2024-12-18","open":18398,"high":18558,"low":18388,"close":18436,"volume":2024},{"date":"2024-12-19","open":18271,"high":18342,"low":18090,"close":18120,"volume":2014},{"date":"2024-12-20","open":18203,"high":18203,"low":17867,"close":17867,"volume":851},{"date":"2024-12-23","open":17886,"high":17886,"low":17556,"close":17556,"volume":10071},{"date":"2024-12-24","open":17712,"high":17717,"low":17631,"close":17687,"volume":469},{"date":"2024-12-26","open":17615,"high":17640,"low":17508,"close":17532,"volume":418},{"date":"2024-12-27","open":17536,"high":17536,"low":17298,"close":17298,"volume":295},{"date":"2024-12-30","open":17317,"high":17488,"low":17177,"close":17177,"volume":352},{"date":"2025-01-02","open":17239,"high":17399,"low":17054,"close":17172,"volume":59756},{"date":"2025-01-03","open":17493,"high":17640,"low":17493,"close":17566,"volume":349},{"date":"2025-01-06","open":17564,"high":17939,"low":17564,"close":17852,"volume":11672},{"date":"2025-01-07","open":17947,"high":17947,"low":17651,"close":17677,"volume":2140},{"date":"2025-01-08","open":17676,"high":17741,"low":17527,"close":17527,"volume":4212},{"date":"2025-01-09","open":17507,"high":17507,"low":17444,"close":17454,"volume":738},{"date":"2025-01-10","open":17497,"high":17502,"low":17459,"close":17502,"volume":114},{"date":"2025-01-13","open":17555,"high":17555,"low":17361,"close":17444,"volume":3001},{"date":"2025-01-14","open":17526,"high":17584,"low":17512,"close":17512,"volume":63},{"date":"2025-01-15","open":17691,"high":17691,"low":17455,"close":17551,"volume":545},{"date":"2025-01-16","open":17590,"high":17590,"low":17493,"close":17551,"volume":75},{"date":"2025-01-17","open":17664,"high":17721,"low":17645,"close":17711,"volume":1381},{"date":"2025-01-20","open":17710,"high":17710,"low":17663,"close":17663,"volume":20},{"date":"2025-01-21","open":17695,"high":17695,"low":17540,"close":17609,"volume":253},{"date":"2025-01-22","open":17537,"high":17556,"low":17425,"close":17425,"volume":180},{"date":"2025-01-23","open":17464,"high":17489,"low":17410,"close":17410,"volume":1465},{"date":"2025-01-24","open":17565,"high":17570,"low":17473,"close":17483,"volume":83},{"date":"2025-01-31","open":17770,"high":18232,"low":17770,"close":18183,"volume":315},{"date":"2025-02-03","open":18183,"high":18470,"low":18047,"close":18465,"volume":4195},{"date":"2025-02-04","open":18533,"high":18690,"low":18358,"close":18456,"volume":739},{"date":"2025-02-05","open":18597,"high":19079,"low":18597,"close":18961,"volume":1365},{"date":"2025-02-06","open":19102,"high":19238,"low":18955,"close":19238,"volume":451},{"date":"2025-02-07","open":19239,"high":19239,"low":18894,"close":19010,"volume":1848},{"date":"2025-02-10","open":19286,"high":19286,"low":18781,"close":18781,"volume":5533},{"date":"2025-02-11","open":19009,"high":19137,"low":18994,"close":19107,"volume":125},{"date":"2025-02-12","open":19058,"high":19058,"low":18402,"close":18490,"volume":761},{"date":"2025-02-13","open":18362,"high":18362,"low":18090,"close":18183,"volume":1013},{"date":"2025-02-14","open":18266,"high":18300,"low":18037,"close":18037,"volume":1758},{"date":"2025-02-17","open":18116,"high":18233,"low":18101,"close":18101,"volume":7770},{"date":"2025-02-18","open":18309,"high":18309,"low":18091,"close":18203,"volume":21975},{"date":"2025-02-19","open":18201,"high":18484,"low":18201,"close":18426,"volume":12632},{"date":"2025-02-20","open":18537,"high":18606,"low":18510,"close":18606,"volume":12944},{"date":"2025-02-21","open":18606,"high":18674,"low":18518,"close":18587,"volume":1157},{"date":"2025-02-24","open":18518,"high":18625,"low":18500,"close":18563,"volume":4065},{"date":"2025-02-25","open":18552,"high":18624,"low":18552,"close":18601,"volume":1319},{"date":"2025-02-26","open":18815,"high":19034,"low":18815,"close":19034,"volume":1309},{"date":"2025-02-27","open":19132,"high":19132,"low":19034,"close":19039,"volume":4168},{"date":"2025-02-28","open":18890,"high":18890,"low":18461,"close":18592,"volume":906},{"date":"2025-03-04","open":18559,"high":18559,"low":18278,"close":18310,"volume":312},{"date":"2025-03-05","open":18563,"high":18563,"low":18408,"close":18451,"volume":28},{"date":"2025-03-06","open":18679,"high":18884,"low":18606,"close":18879,"volume":914},{"date":"2025-03-07","open":18885,"high":18885,"low":18700,"close":18728,"volume":540},{"date":"2025-03-10","open":18709,"high":18950,"low":18709,"close":18859,"volume":1431},{"date":"2025-03-11","open":18513,"high":18616,"low":18465,"close":18601,"volume":74},{"date":"2025-03-12","open":18669,"high":18694,"low":18601,"close":18694,"volume":256},{"date":"2025-03-13","open":18811,"high":18840,"low":18650,"close":18650,"volume":528},{"date":"2025-03-14","open":18804,"high":18804,"low":18509,"close":18509,"volume":939},{"date":"2025-03-17","open":18762,"high":18762,"low":18583,"close":18655,"volume":1031},{"date":"2025-03-18","open":18880,"high":18880,"low":18660,"close":18660,"volume":6167},{"date":"2025-03-19","open":18746,"high":18786,"low":18713,"close":18713,"volume":17},{"date":"2025-03-20","open":18884,"high":18884,"low":18485,"close":18485,"volume":16},{"date":"2025-03-21","open":18512,"high":18512,"low":18371,"close":18504,"volume":51},{"date":"2025-03-24","open":18639,"high":18639,"low":18308,"close":18402,"volume":6700},{"date":"2025-03-25","open":18402,"high":18431,"low":18342,"close":18431,"volume":5},{"date":"2025-03-26","open":18610,"high":18610,"low":18351,"close":18421,"volume":85},{"date":"2025-03-27","open":18480,"high":18485,"low":18285,"close":18285,"volume":73},{"date":"2025-03-28","open":18392,"high":18460,"low":18251,"close":18402,"volume":205},{"date":"2025-03-31","open":18110,"high":18110,"low":17710,"close":17789,"volume":1093},{"date":"2025-04-01","open":17867,"high":18188,"low":17867,"close":18159,"volume":6181},{"date":"2025-04-02","open":18281,"high":18281,"low":17987,"close":18052,"volume":111},{"date":"2025-04-03","open":17839,"high":18314,"low":17839,"close":18314,"volume":150},{"date":"2025-04-04","open":18346,"high":18721,"low":18270,"close":18504,"volume":10911},{"date":"2025-04-07","open":18126,"high":18223,"low":17834,"close":18023,"volume":456},{"date":"2025-04-08","open":18217,"high":18217,"low":17536,"close":17536,"volume":854},{"date":"2025-04-09","open":17516,"high":17516,"low":17058,"close":17191,"volume":410},{"date":"2025-04-10","open":17701,"high":17867,"low":17420,"close":17867,"volume":1243},{"date":"2025-04-11","open":17704,"high":17823,"low":17623,"close":17818,"volume":1939},{"date":"2025-04-14","open":17911,"high":17926,"low":17775,"close":17775,"volume":5},{"date":"2025-04-15","open":17849,"high":17849,"low":17741,"close":17741,"volume":3},{"date":"2025-04-16","open":17863,"high":17950,"low":17863,"close":17940,"volume":4},{"date":"2025-04-17","open":18017,"high":18017,"low":17955,"close":17969,"volume":63},{"date":"2025-04-18","open":18105,"high":18256,"low":18105,"close":18256,"volume":66},{"date":"2025-04-21","open":18352,"high":18352,"low":18217,"close":18251,"volume":471},{"date":"2025-04-22","open":18261,"high":18392,"low":18256,"close":18392,"volume":728},{"date":"2025-04-23","open":18514,"high":18514,"low":18301,"close":18358,"volume":71},{"date":"2025-04-24","open":18314,"high":18314,"low":18272,"close":18314,"volume":28},{"date":"2025-04-25","open":18291,"high":18314,"low":18159,"close":18314,"volume":317},{"date":"2025-04-28","open":18403,"high":18481,"low":18334,"close":18334,"volume":1092},{"date":"2025-04-29","open":18492,"high":18492,"low":18323,"close":18447,"volume":873},{"date":"2025-04-30","open":18540,"high":18570,"low":18408,"close":18565,"volume":557},{"date":"2025-05-02","open":18698,"high":18761,"low":18648,"close":18648,"volume":636},{"date":"2025-05-07","open":18987,"high":18987,"low":18619,"close":18619,"volume":489},{"date":"2025-05-08","open":18633,"high":18633,"low":18256,"close":18285,"volume":367},{"date":"2025-05-09","open":18393,"high":18418,"low":18388,"close":18388,"volume":16},{"date":"2025-05-12","open":18478,"high":18478,"low":18314,"close":18319,"volume":426},{"date":"2025-05-13","open":18368,"high":18368,"low":18236,"close":18236,"volume":756},{"date":"2025-05-14","open":18403,"high":18502,"low":18388,"close":18442,"volume":255},{"date":"2025-05-15","open":18378,"high":18423,"low":18378,"close":18398,"volume":363},{"date":"2025-05-16","open":18501,"high":18501,"low":18461,"close":18486,"volume":62},{"date":"2025-05-19","open":18482,"high":18482,"low":18152,"close":18211,"volume":40},{"date":"2025-05-20","open":18221,"high":18343,"low":18221,"close":18295,"volume":262},{"date":"2025-05-21","open":18447,"high":18507,"low":18428,"close":18442,"volume":137},{"date":"2025-05-22","open":18373,"high":18373,"low":18157,"close":18211,"volume":214},{"date":"2025-05-23","open":18318,"high":18338,"low":18177,"close":18231,"volume":169},{"date":"2025-05-26","open":18317,"high":18486,"low":18312,"close":18476,"volume":109},{"date":"2025-05-27","open":18555,"high":18722,"low":18555,"close":18722,"volume":157},{"date":"2025-05-28","open":18751,"high":18938,"low":18751,"close":18899,"volume":21},{"date":"2025-05-29","open":18836,"high":18904,"low":18791,"close":18904,"volume":189},{"date":"2025-05-30","open":18930,"high":18930,"low":18610,"close":18639,"volume":207},{"date":"2025-06-02","open":18820,"high":18835,"low":18707,"close":18707,"volume":739},{"date":"2025-06-04","open":19042,"high":19042,"low":18776,"close":18776,"volume":5870},{"date":"2025-06-05","open":18854,"high":19144,"low":18854,"close":19115,"volume":70},{"date":"2025-06-09","open":19470,"high":20024,"low":19440,"close":20024,"volume":1928},{"date":"2025-06-10","open":20399,"high":20399,"low":19882,"close":19980,"volume":1866},{"date":"2025-06-11","open":20094,"high":20216,"low":20014,"close":20152,"volume":105},{"date":"2025-06-12","open":20177,"high":20309,"low":20162,"close":20162,"volume":516},{"date":"2025-06-13","open":20633,"high":20633,"low":20104,"close":20113,"volume":531},{"date":"2025-06-16","open":20521,"high":20683,"low":20109,"close":20683,"volume":325},{"date":"2025-06-17","open":20766,"high":20766,"low":20323,"close":20393,"volume":1366},{"date":"2025-06-18","open":20299,"high":21622,"low":20299,"close":21567,"volume":5260},{"date":"2025-06-19","open":22116,"high":22230,"low":21905,"close":22014,"volume":31057},{"date":"2025-06-20","open":22070,"high":22973,"low":21788,"close":22884,"volume":2530},{"date":"2025-06-23","open":22884,"high":23425,"low":22815,"close":23371,"volume":5929},{"date":"2025-06-24","open":23548,"high":23892,"low":23158,"close":23867,"volume":3604},{"date":"2025-06-25","open":23661,"high":23735,"low":23106,"close":23636,"volume":13659},{"date":"2025-06-26","open":23188,"high":23188,"low":22190,"close":22643,"volume":3081},{"date":"2025-06-27","open":22689,"high":22689,"low":22070,"close":22349,"volume":8468},{"date":"2025-06-30","open":22578,"high":22883,"low":22495,"close":22663,"volume":6311},{"date":"2025-07-01","open":22811,"high":23155,"low":22742,"close":22742,"volume":972},{"date":"2025-07-02","open":22927,"high":22927,"low":22298,"close":22388,"volume":3125},{"date":"2025-07-03","open":22510,"high":22796,"low":22427,"close":22457,"volume":5984},{"date":"2025-07-04","open":22609,"high":22609,"low":22147,"close":22147,"volume":5814},{"date":"2025-07-07","open":22216,"high":22506,"low":22216,"close":22255,"volume":6561},{"date":"2025-07-08","open":22545,"high":22609,"low":22447,"close":22447,"volume":2852},{"date":"2025-07-09","open":22548,"high":22548,"low":22195,"close":22378,"volume":2022},{"date":"2025-07-10","open":22379,"high":22674,"low":22171,"close":22535,"volume":1790},{"date":"2025-07-11","open":22702,"high":22702,"low":22388,"close":22388,"volume":8836},{"date":"2025-07-14","open":22412,"high":22412,"low":21985,"close":22201,"volume":4365},{"date":"2025-07-15","open":22159,"high":22159,"low":22013,"close":22083,"volume":654},{"date":"2025-07-16","open":22161,"high":22161,"low":21911,"close":21916,"volume":2298},{"date":"2025-07-17","open":22070,"high":22070,"low":21906,"close":21906,"volume":520},{"date":"2025-07-18","open":21926,"high":22010,"low":21793,"close":21793,"volume":2157},{"date":"2025-07-21","open":21798,"high":21975,"low":21798,"close":21847,"volume":485},{"date":"2025-07-22","open":21725,"high":21808,"low":21685,"close":21769,"volume":506},{"date":"2025-07-23","open":22044,"high":22044,"low":21232,"close":21430,"volume":2206},{"date":"2025-07-24","open":21430,"high":21468,"low":20962,"close":21012,"volume":369},{"date":"2025-07-25","open":21008,"high":21327,"low":21008,"close":21327,"volume":1731},{"date":"2025-07-28","open":21478,"high":21478,"low":21055,"close":21105,"volume":671},{"date":"2025-07-29","open":21105,"high":21164,"low":20992,"close":21110,"volume":1168},{"date":"2025-07-30","open":21065,"high":21213,"low":20997,"close":21145,"volume":467},{"date":"2025-07-31","open":21224,"high":21288,"low":21141,"close":21288,"volume":386},{"date":"2025-08-01","open":21175,"high":21175,"low":20691,"close":20696,"volume":829},{"date":"2025-08-04","open":20697,"high":21422,"low":20697,"close":21066,"volume":719},{"date":"2025-08-05","open":21176,"high":21176,"low":20821,"close":20958,"volume":193},{"date":"2025-08-06","open":21101,"high":21101,"low":20855,"close":20953,"volume":805},{"date":"2025-08-07","open":21239,"high":21919,"low":21239,"close":21914,"volume":7713},{"date":"2025-08-08","open":22002,"high":22002,"low":21766,"close":21830,"volume":1384},{"date":"2025-08-11","open":22032,"high":22032,"low":21771,"close":21771,"volume":150},{"date":"2025-08-12","open":21982,"high":21982,"low":21751,"close":21751,"volume":180},{"date":"2025-08-13","open":21786,"high":21786,"low":21539,"close":21648,"volume":444},{"date":"2025-08-14","open":21889,"high":21889,"low":21732,"close":21840,"volume":37},{"date":"2025-08-18","open":21924,"high":21993,"low":21777,"close":21948,"volume":15170},{"date":"2025-08-19","open":22101,"high":22136,"low":22043,"close":22136,"volume":191},{"date":"2025-08-20","open":22037,"high":22057,"low":21706,"close":22057,"volume":224},{"date":"2025-08-21","open":22131,"high":22215,"low":21840,"close":21919,"volume":439},{"date":"2025-08-22","open":21923,"high":22002,"low":21711,"close":21776,"volume":329},{"date":"2025-08-25","open":21883,"high":22012,"low":21883,"close":22002,"volume":425},{"date":"2025-08-26","open":22023,"high":22230,"low":21978,"close":21978,"volume":787},{"date":"2025-08-27","open":22135,"high":22135,"low":21800,"close":21869,"volume":66},{"date":"2025-08-28","open":21869,"high":21869,"low":21726,"close":21726,"volume":10},{"date":"2025-08-29","open":21811,"high":21811,"low":21437,"close":21544,"volume":606},{"date":"2025-09-01","open":21407,"high":21447,"low":21171,"close":21337,"volume":471},{"date":"2025-09-02","open":21337,"high":21337,"low":21204,"close":21204,"volume":172},{"date":"2025-09-03","open":21204,"high":21204,"low":21056,"close":21066,"volume":147},{"date":"2025-09-04","open":21071,"high":21283,"low":21071,"close":21278,"volume":17},{"date":"2025-09-05","open":21471,"high":21471,"low":21253,"close":21332,"volume":2985},{"date":"2025-09-08","open":21395,"high":21445,"low":21261,"close":21445,"volume":2100},{"date":"2025-09-09","open":21446,"high":21446,"low":21238,"close":21327,"volume":96},{"date":"2025-09-10","open":21406,"high":21504,"low":21406,"close":21411,"volume":140},{"date":"2025-09-11","open":21558,"high":21558,"low":21460,"close":21460,"volume":55},{"date":"2025-09-12","open":21747,"high":22151,"low":21707,"close":22126,"volume":20244},{"date":"2025-09-15","open":22131,"high":22131,"low":21894,"close":21924,"volume":5857},{"date":"2025-09-16","open":21982,"high":21982,"low":21815,"close":21815,"volume":1247},{"date":"2025-09-17","open":21888,"high":21937,"low":21834,"close":21864,"volume":386},{"date":"2025-09-18","open":22063,"high":22180,"low":22008,"close":22175,"volume":1704},{"date":"2025-09-19","open":22279,"high":22501,"low":22259,"close":22259,"volume":6040},{"date":"2025-09-22","open":22258,"high":22258,"low":21933,"close":22062,"volume":115},{"date":"2025-09-23","open":22083,"high":22083,"low":21614,"close":21697,"volume":5751},{"date":"2025-09-24","open":21924,"high":21924,"low":21412,"close":21500,"volume":5786},{"date":"2025-09-25","open":21529,"high":22083,"low":21461,"close":21948,"volume":105399},{"date":"2025-09-26","open":21914,"high":21914,"low":21519,"close":21643,"volume":12598},{"date":"2025-09-29","open":22111,"high":22205,"low":21988,"close":22121,"volume":11021},{"date":"2025-09-30","open":22362,"high":22362,"low":21825,"close":21825,"volume":59},{"date":"2025-10-01","open":21953,"high":21953,"low":21564,"close":21564,"volume":458},{"date":"2025-10-02","open":21811,"high":21811,"low":21584,"close":21638,"volume":7617},{"date":"2025-10-10","open":21658,"high":22043,"low":21658,"close":21963,"volume":794},{"date":"2025-10-13","open":21751,"high":21826,"low":21652,"close":21721,"volume":2156},{"date":"2025-10-14","open":21752,"high":21752,"low":21298,"close":21362,"volume":15457},{"date":"2025-10-15","open":21362,"high":21524,"low":21362,"close":21490,"volume":825},{"date":"2025-10-16","open":21509,"high":21657,"low":21381,"close":21381,"volume":53},{"date":"2025-10-17","open":21464,"high":21464,"low":21174,"close":21174,"volume":2789},{"date":"2025-10-20","open":21176,"high":21432,"low":20998,"close":21352,"volume":1160},{"date":"2025-10-21","open":21519,"high":21762,"low":21519,"close":21712,"volume":1530},{"date":"2025-10-22","open":21756,"high":21756,"low":21322,"close":21623,"volume":1528},{"date":"2025-10-23","open":21495,"high":21495,"low":21194,"close":21194,"volume":67},{"date":"2025-10-24","open":21441,"high":21441,"low":21160,"close":21184,"volume":6947},{"date":"2025-10-27","open":21228,"high":21633,"low":21223,"close":21583,"volume":39742},{"date":"2025-10-28","open":21584,"high":21973,"low":21584,"close":21899,"volume":6033},{"date":"2025-10-29","open":22115,"high":22673,"low":21888,"close":22476,"volume":22622},{"date":"2025-10-30","open":22446,"high":22446,"low":21764,"close":21764,"volume":244},{"date":"2025-10-31","open":22081,"high":22520,"low":22081,"close":22248,"volume":124480},{"date":"2025-11-03","open":22762,"high":22762,"low":22377,"close":22382,"volume":5802,"rsi_14":62.37,"sma_20":21921.96,"sma_60":21932.1,"sma_120":21424.91},{"date":"2025-11-04","open":22381,"high":22465,"low":22238,"close":22238,"volume":808,"rsi_14":59.05,"sma_20":21942.89,"sma_60":21951.89,"sma_120":21458.24},{"date":"2025-11-05","open":22460,"high":22460,"low":21659,"close":22060,"volume":1820,"rsi_14":58.07,"sma_20":21968.08,"sma_60":21970.5,"sma_120":21489.21},{"date":"2025-11-06","open":22446,"high":22446,"low":21631,"close":21769,"volume":877,"rsi_14":56.91,"sma_20":21974.75,"sma_60":21984.27,"sma_120":21518.3},{"date":"2025-11-07","open":21571,"high":21877,"low":21526,"close":21744,"volume":6838,"rsi_14":54.74,"sma_20":21963.73,"sma_60":21981.43,"sma_120":21547.87},{"date":"2025-11-10","open":22006,"high":22169,"low":21793,"close":21793,"volume":2260,"rsi_14":51.07,"sma_20":21967.37,"sma_60":21980.8,"sma_120":21576.13},{"date":"2025-11-11","open":22114,"high":22243,"low":21907,"close":21912,"volume":407,"rsi_14":53.74,"sma_20":21995.23,"sma_60":21983.18,"sma_120":21605.75},{"date":"2025-11-12","open":22195,"high":22195,"low":22042,"close":22130,"volume":1185,"rsi_14":62.81,"sma_20":22027.6,"sma_60":21989.55,"sma_120":21636.45},{"date":"2025-11-13","open":22214,"high":22263,"low":22099,"close":22263,"volume":1518,"rsi_14":64.28,"sma_20":22072.2,"sma_60":21999.93,"sma_120":21670.61},{"date":"2025-11-14","open":22001,"high":22001,"low":21704,"close":21704,"volume":632,"rsi_14":51.54,"sma_20":22098.95,"sma_60":21997.66,"sma_120":21699.35},{"date":"2025-11-17","open":21873,"high":21873,"low":21571,"close":21576,"volume":259,"rsi_14":45.71,"sma_20":22110.33,"sma_60":21991.4,"sma_120":21725.78},{"date":"2025-11-18","open":21506,"high":21709,"low":20943,"close":20973,"volume":611,"rsi_14":30.1,"sma_20":22073.01,"sma_60":21971.82,"sma_120":21749.06},{"date":"2025-11-19","open":21096,"high":21096,"low":20626,"close":20978,"volume":9115,"rsi_14":37.2,"sma_20":22040.39,"sma_60":21953.63,"sma_120":21772.22},{"date":"2025-11-20","open":21244,"high":21378,"low":21225,"close":21235,"volume":4142,"rsi_14":32.18,"sma_20":22042.51,"sma_60":21942.12,"sma_120":21795.48},{"date":"2025-11-21","open":20898,"high":21210,"low":20824,"close":21200,"volume":138,"rsi_14":28.46,"sma_20":22043.32,"sma_60":21932.41,"sma_120":21816.37},{"date":"2025-11-24","open":21541,"high":21541,"low":21200,"close":21299,"volume":166,"rsi_14":32.59,"sma_20":22028.96,"sma_60":21920.56,"sma_120":21836.61},{"date":"2025-11-25","open":21536,"high":21536,"low":20903,"close":20948,"volume":748,"rsi_14":30.63,"sma_20":21980.92,"sma_60":21903.21,"sma_120":21853.84},{"date":"2025-11-26","open":21205,"high":21591,"low":21205,"close":21571,"volume":2160,"rsi_14":46.91,"sma_20":21935.16,"sma_60":21898.19,"sma_120":21878.57},{"date":"2025-11-27","open":21546,"high":21546,"low":21279,"close":21378,"volume":3831,"rsi_14":44.57,"sma_20":21915.63,"sma_60":21892.32,"sma_120":21901.08},{"date":"2025-11-28","open":21462,"high":21462,"low":21017,"close":21067,"volume":181,"rsi_14":40.0,"sma_20":21855.87,"sma_60":21884.29,"sma_120":21920.39},{"date":"2025-12-01","open":21249,"high":21249,"low":20963,"close":20963,"volume":96,"rsi_14":36.88,"sma_20":21784.09,"sma_60":21877.99,"sma_120":21935.96},{"date":"2025-12-02","open":21096,"high":21170,"low":21091,"close":21156,"volume":27,"rsi_14":36.46,"sma_20":21729.29,"sma_60":21877.19,"sma_120":21945.5},{"date":"2025-12-03","open":21264,"high":21507,"low":21264,"close":21457,"volume":298,"rsi_14":39.29,"sma_20":21698.74,"sma_60":21883.79,"sma_120":21957.96},{"date":"2025-12-04","open":21418,"high":21418,"low":21230,"close":21259,"volume":923,"rsi_14":43.46,"sma_20":21672.96,"sma_60":21883.49,"sma_120":21967.3},{"date":"2025-12-05","open":21437,"high":21437,"low":21289,"close":21427,"volume":7913,"rsi_14":47.84,"sma_20":21656.94,"sma_60":21885.11,"sma_120":21977.97},{"date":"2025-12-08","open":21526,"high":21526,"low":21299,"close":21343,"volume":2257,"rsi_14":56.33,"sma_20":21634.19,"sma_60":21883.38,"sma_120":21988.35},{"date":"2025-12-09","open":21408,"high":21408,"low":21205,"close":21245,"volume":444,"rsi_14":54.41,"sma_20":21600.43,"sma_60":21881.99,"sma_120":21993.09},{"date":"2025-12-10","open":21289,"high":21289,"low":21086,"close":21086,"volume":440,"rsi_14":47.45,"sma_20":21547.69,"sma_60":21876.51,"sma_120":21998.93},{"date":"2025-12-11","open":21210,"high":21210,"low":20908,"close":20918,"volume":581,"rsi_14":45.38,"sma_20":21479.67,"sma_60":21867.37,"sma_120":21993.47},{"date":"2025-12-12","open":21002,"high":21146,"low":20968,"close":21146,"volume":1098,"rsi_14":47.58,"sma_20":21451.43,"sma_60":21850.86,"sma_120":21986.15},{"date":"2025-12-15","open":21037,"high":21146,"low":21007,"close":21007,"volume":393,"rsi_14":50.99,"sma_20":21422.65,"sma_60":21835.42,"sma_120":21970.34},{"date":"2025-12-16","open":21076,"high":21076,"low":20745,"close":20834,"volume":767,"rsi_14":35.36,"sma_20":21415.62,"sma_60":21818.89,"sma_120":21948.96},{"date":"2025-12-17","open":20958,"high":20958,"low":20745,"close":20844,"volume":157,"rsi_14":38.56,"sma_20":21408.84,"sma_60":21801.69,"sma_120":21923.49},{"date":"2025-12-18","open":20716,"high":20824,"low":20656,"close":20824,"volume":329,"rsi_14":44.07,"sma_20":21388.06,"sma_60":21778.93,"sma_120":21899.8},{"date":"2025-12-19","open":20983,"high":21037,"low":20805,"close":20918,"volume":39975,"rsi_14":48.91,"sma_20":21373.8,"sma_60":21756.35,"sma_120":21885.26},{"date":"2025-12-22","open":21185,"high":21185,"low":21012,"close":21062,"volume":1078,"rsi_14":47.63,"sma_20":21361.79,"sma_60":21739.48,"sma_120":21874.42},{"date":"2025-12-23","open":21002,"high":21200,"low":21002,"close":21136,"volume":328,"rsi_14":40.85,"sma_20":21371.27,"sma_60":21730.03,"sma_120":21861.55},{"date":"2025-12-24","open":21284,"high":21368,"low":21180,"close":21368,"volume":963,"rsi_14":53.04,"sma_20":21361.0,"sma_60":21727.82,"sma_120":21849.98},{"date":"2025-12-26","open":21447,"high":21447,"low":20889,"close":20913,"volume":341,"rsi_14":37.62,"sma_20":21337.5,"sma_60":21710.4,"sma_120":21837.55},{"date":"2025-12-29","open":20819,"high":21329,"low":20819,"close":21329,"volume":143,"rsi_14":49.69,"sma_20":21350.75,"sma_60":21705.11,"sma_120":21828.05},{"date":"2025-12-30","open":21225,"high":21254,"low":21136,"close":21200,"volume":186,"rsi_14":49.09,"sma_20":21362.75,"sma_60":21689.6,"sma_120":21820.07},{"date":"2026-01-02","open":21586,"high":21645,"low":21442,"close":21645,"volume":1225,"rsi_14":60.25,"sma_20":21387.5,"sma_60":21686.56,"sma_120":21814.94},{"date":"2026-01-05","open":21788,"high":21788,"low":21526,"close":21566,"volume":1072,"rsi_14":62.29,"sma_20":21393.0,"sma_60":21686.6,"sma_120":21807.52},{"date":"2026-01-06","open":21694,"high":22041,"low":21571,"close":21902,"volume":1005,"rsi_14":63.78,"sma_20":21425.5,"sma_60":21691.07,"sma_120":21803.5},{"date":"2026-01-07","open":21779,"high":21779,"low":21062,"close":21240,"volume":1490,"rsi_14":53.56,"sma_20":21416.0,"sma_60":21678.89,"sma_120":21792.59},{"date":"2026-01-08","open":21235,"high":21240,"low":21002,"close":21106,"volume":3595,"rsi_14":54.21,"sma_20":21404.0,"sma_60":21668.52,"sma_120":21781.79},{"date":"2026-01-09","open":21334,"high":21334,"low":21175,"close":21185,"volume":363,"rsi_14":55.17,"sma_20":21401.0,"sma_60":21665.55,"sma_120":21773.23},{"date":"2026-01-12","open":21279,"high":21334,"low":21052,"close":21249,"volume":632,"rsi_14":56.36,"sma_20":21409.25,"sma_60":21661.51,"sma_120":21766.2},{"date":"2026-01-13","open":21586,"high":21788,"low":21442,"close":21729,"volume":1772,"rsi_14":60.88,"sma_20":21450.25,"sma_60":21667.37,"sma_120":21764.63},{"date":"2026-01-14","open":22031,"high":22031,"low":21660,"close":21783,"volume":779,"rsi_14":59.92,"sma_20":21482.5,"sma_60":21677.63,"sma_120":21763.6},{"date":"2026-01-15","open":21793,"high":21897,"low":21442,"close":21482,"volume":83619,"rsi_14":54.48,"sma_20":21506.5,"sma_60":21679.83,"sma_120":21760.98},{"date":"2026-01-16","open":21704,"high":21704,"low":21373,"close":21403,"volume":966,"rsi_14":50.47,"sma_20":21535.25,"sma_60":21674.63,"sma_120":21757.25},{"date":"2026-01-19","open":21413,"high":21709,"low":21240,"close":21620,"volume":7364,"rsi_14":60.17,"sma_20":21574.5,"sma_60":21674.58,"sma_120":21756.0},{"date":"2026-01-20","open":21690,"high":22209,"low":21690,"close":22184,"volume":23526,"rsi_14":61.8,"sma_20":21643.25,"sma_60":21691.27,"sma_120":21762.35},{"date":"2026-01-21","open":21887,"high":21887,"low":21645,"close":21714,"volume":6584,"rsi_14":56.48,"sma_20":21683.5,"sma_60":21700.21,"sma_120":21768.27},{"date":"2026-01-22","open":21783,"high":22238,"low":21783,"close":22016,"volume":9358,"rsi_14":54.85,"sma_20":21731.75,"sma_60":21707.5,"sma_120":21774.08},{"date":"2026-01-23","open":22278,"high":22723,"low":22278,"close":22723,"volume":7698,"rsi_14":63.0,"sma_20":21812.0,"sma_60":21721.4,"sma_120":21787.71},{"date":"2026-01-26","open":22940,"high":23044,"low":22723,"close":23024,"volume":12930,"rsi_14":62.71,"sma_20":21895.75,"sma_60":21730.64,"sma_120":21803.84},{"date":"2026-01-27","open":23113,"high":24102,"low":23024,"close":23850,"volume":188562,"rsi_14":78.51,"sma_20":22044.25,"sma_60":21765.79,"sma_120":21826.64},{"date":"2026-01-28","open":23979,"high":23979,"low":23499,"close":23667,"volume":27674,"rsi_14":77.67,"sma_20":22162.5,"sma_60":21789.71,"sma_120":21846.7},{"date":"2026-01-29","open":23588,"high":23914,"low":23306,"close":23914,"volume":11802,"rsi_14":78.45,"sma_20":22299.75,"sma_60":21815.53,"sma_120":21873.82},{"date":"2026-01-30","open":24023,"high":24112,"low":23682,"close":23682,"volume":10326,"rsi_14":74.5,"sma_20":22402.75,"sma_60":21839.85,"sma_120":21895.87},{"date":"2026-02-02","open":23464,"high":23573,"low":22619,"close":22738,"volume":15052,"rsi_14":59.29,"sma_20":22462.0,"sma_60":21851.25,"sma_120":21910.87},{"date":"2026-02-03","open":23237,"high":23237,"low":22970,"close":23148,"volume":1257,"rsi_14":61.79,"sma_20":22525.0,"sma_60":21874.49,"sma_120":21929.38},{"date":"2026-02-04","open":23326,"high":23336,"low":23138,"close":23336,"volume":1250,"rsi_14":66.35,"sma_20":22631.0,"sma_60":21901.31,"sma_120":21941.37},{"date":"2026-02-05","open":23227,"high":23336,"low":22777,"close":22861,"volume":6940,"rsi_14":62.02,"sma_20":22719.75,"sma_60":21919.31,"sma_120":21950.06},{"date":"2026-02-06","open":22535,"high":22535,"low":21927,"close":22347,"volume":19530,"rsi_14":55.71,"sma_20":22778.5,"sma_60":21926.64,"sma_120":21954.91},{"date":"2026-02-09","open":22634,"high":22916,"low":22624,"close":22817,"volume":6992,"rsi_14":55.05,"sma_20":22857.75,"sma_60":21938.23,"sma_120":21963.89},{"date":"2026-02-10","open":23183,"high":23455,"low":23034,"close":23291,"volume":2367,"rsi_14":62.57,"sma_20":22936.75,"sma_60":21955.56,"sma_120":21977.75},{"date":"2026-02-11","open":23618,"high":23870,"low":23519,"close":23830,"volume":5835,"rsi_14":63.93,"sma_20":23040.25,"sma_60":21991.39,"sma_120":21994.53},{"date":"2026-02-12","open":24241,"high":24241,"low":23934,"close":24063,"volume":5941,"rsi_14":61.1,"sma_20":23170.75,"sma_60":22033.3,"sma_120":22012.35},{"date":"2026-02-13","open":24176,"high":24537,"low":24142,"close":24142,"volume":7884,"rsi_14":59.61,"sma_20":23309.25,"sma_60":22086.71,"sma_120":22029.26},{"date":"2026-02-19","open":24409,"high":24424,"low":24122,"close":24315,"volume":5682,"rsi_14":54.5,"sma_20":23445.5,"sma_60":22142.95,"sma_120":22048.29},{"date":"2026-02-20","open":24320,"high":24750,"low":24320,"close":24522,"volume":3103,"rsi_14":58.25,"sma_20":23563.75,"sma_60":22198.35,"sma_120":22070.24},{"date":"2026-02-23","open":24750,"high":24750,"low":24354,"close":24424,"volume":7826,"rsi_14":55.05,"sma_20":23700.75,"sma_60":22252.68,"sma_120":22092.55},{"date":"2026-02-24","open":24424,"high":24488,"low":24186,"close":24374,"volume":4961,"rsi_14":57.13,"sma_20":23820.0,"sma_60":22304.51,"sma_120":22112.54},{"date":"2026-02-25","open":24483,"high":24483,"low":24117,"close":24364,"volume":1895,"rsi_14":70.74,"sma_20":23903.0,"sma_60":22362.09,"sma_120":22132.65},{"date":"2026-02-26","open":24522,"high":24943,"low":24522,"close":24641,"volume":4554,"rsi_14":69.71,"sma_20":23984.75,"sma_60":22413.83,"sma_120":22156.01},{"date":"2026-02-27","open":24602,"high":24602,"low":24226,"close":24241,"volume":10108,"rsi_14":61.31,"sma_20":24004.5,"sma_60":22462.08,"sma_120":22177.2},{"date":"2026-03-03","open":24166,"high":24166,"low":23108,"close":23123,"volume":4804,"rsi_14":52.83,"sma_20":23977.05,"sma_60":22496.77,"sma_120":22190.53},{"date":"2026-03-04","open":22352,"high":22401,"low":20211,"close":20211,"volume":19824,"rsi_14":34.83,"sma_20":23789.8,"sma_60":22484.1,"sma_120":22181.04},{"date":"2026-03-05","open":21986,"high":21986,"low":20418,"close":21729,"volume":28416,"rsi_14":43.28,"sma_20":23691.06,"sma_60":22493.77,"sma_120":22185.48},{"date":"2026-03-06","open":21185,"high":22089,"low":21185,"close":22031,"volume":4574,"rsi_14":42.04,"sma_20":23655.34,"sma_60":22503.45,"sma_120":22193.62},{"date":"2026-03-09","open":20765,"high":21616,"low":20765,"close":21541,"volume":19854,"rsi_14":35.45,"sma_20":23574.1,"sma_60":22508.2,"sma_120":22195.84},{"date":"2026-03-10","open":22288,"high":22288,"low":21798,"close":22149,"volume":4037,"rsi_14":38.39,"sma_20":23514.1,"sma_60":22520.37,"sma_120":22202.74},{"date":"2026-03-11","open":22654,"high":22654,"low":22036,"close":22036,"volume":1791,"rsi_14":37.28,"sma_20":23472.38,"sma_60":22532.04,"sma_120":22207.71},{"date":"2026-03-12","open":21966,"high":22001,"low":21724,"close":21813,"volume":4365,"rsi_14":34.98,"sma_20":23445.39,"sma_60":22541.63,"sma_120":22211.81},{"date":"2026-03-13","open":21259,"high":22234,"low":21259,"close":22021,"volume":3018,"rsi_14":34.98,"sma_20":23405.17,"sma_60":22557.39,"sma_120":22216.95},{"date":"2026-03-16","open":22312,"high":22312,"low":21818,"close":21823,"volume":4959,"rsi_14":34.57,"sma_20":23330.93,"sma_60":22572.64,"sma_120":22220.01},{"date":"2026-03-17","open":22194,"high":22604,"low":22109,"close":22263,"volume":12154,"rsi_14":38.03,"sma_20":23251.69,"sma_60":22591.48,"sma_120":22221.17},{"date":"2026-03-18","open":22727,"high":22727,"low":22501,"close":22525,"volume":1366,"rsi_14":39.86,"sma_20":23173.96,"sma_60":22617.07,"sma_120":22226.25},{"date":"2026-03-19","open":22139,"high":22169,"low":21912,"close":21986,"volume":1592,"rsi_14":35.77,"sma_20":23064.96,"sma_60":22636.49,"sma_120":22227.69},{"date":"2026-03-20","open":22118,"high":22247,"low":22045,"close":22080,"volume":758,"rsi_14":38.04,"sma_20":22952.02,"sma_60":22657.34,"sma_120":22229.52},{"date":"2026-03-23","open":21501,"high":21501,"low":20716,"close":20716,"volume":1291,"rsi_14":37.02,"sma_20":22759.56,"sma_60":22655.52,"sma_120":22217.23},{"date":"2026-03-24","open":21333,"high":21333,"low":20805,"close":21274,"volume":3108,"rsi_14":57.68,"sma_20":22600.31,"sma_60":22661.52,"sma_120":22208.93},{"date":"2026-03-25","open":21912,"high":22006,"low":21694,"close":21719,"volume":388,"rsi_14":49.91,"sma_20":22466.06,"sma_60":22672.6,"sma_120":22206.04},{"date":"2026-03-26","open":21981,"high":22001,"low":21586,"close":21714,"volume":1045,"rsi_14":47.14,"sma_20":22332.06,"sma_60":22682.35,"sma_120":22206.19},{"date":"2026-03-27","open":21289,"high":21961,"low":21289,"close":21961,"volume":1881,"rsi_14":53.96,"sma_20":22196.56,"sma_60":22692.35,"sma_120":22210.09},{"date":"2026-03-30","open":21363,"high":21491,"low":21225,"close":21353,"volume":8047,"rsi_14":42.5,"sma_20":22050.55,"sma_60":22699.77,"sma_120":22205.08},{"date":"2026-03-31","open":21032,"high":21506,"low":21032,"close":21156,"volume":36568,"rsi_14":41.84,"sma_20":21951.03,"sma_60":22696.86,"sma_120":22200.99},{"date":"2026-04-01","open":21438,"high":21848,"low":21438,"close":21655,"volume":956,"rsi_14":48.61,"sma_20":22024.06,"sma_60":22704.54,"sma_120":22197.07},{"date":"2026-04-02","open":21917,"high":21917,"low":20661,"close":20661,"volume":27997,"rsi_14":39.46,"sma_20":21970.05,"sma_60":22687.95,"sma_120":22187.26},{"date":"2026-04-03","open":21101,"high":21398,"low":20873,"close":20903,"volume":7685,"rsi_14":42.92,"sma_20":21913.01,"sma_60":22676.78,"sma_120":22181.69},{"date":"2026-04-06","open":20913,"high":21012,"low":20706,"close":20725,"volume":1698,"rsi_14":37.67,"sma_20":21871.75,"sma_60":22656.95,"sma_120":22174.01},{"date":"2026-04-07","open":20859,"high":21091,"low":20706,"close":20755,"volume":2296,"rsi_14":35.25,"sma_20":21801.25,"sma_60":22648.78,"sma_120":22163.84},{"date":"2026-04-08","open":21472,"high":21660,"low":21403,"close":21586,"volume":63540,"rsi_14":46.82,"sma_20":21778.47,"sma_60":22656.87,"sma_120":22162.69},{"date":"2026-04-09","open":21704,"high":22090,"low":21665,"close":21897,"volume":3409,"rsi_14":48.59,"sma_20":21782.71,"sma_60":22668.87,"sma_120":22167.21},{"date":"2026-04-10","open":21665,"high":22199,"low":21665,"close":22036,"volume":142284,"rsi_14":62.49,"sma_20":21783.43,"sma_60":22682.12,"sma_120":22171.81},{"date":"2026-04-13","open":21902,"high":22036,"low":21779,"close":21833,"volume":4428,"rsi_14":55.67,"sma_20":21783.92,"sma_60":22683.87,"sma_120":22175.62},{"date":"2026-04-14","open":22406,"high":22565,"low":22268,"close":22268,"volume":677,"rsi_14":55.58,"sma_20":21784.16,"sma_60":22692.03,"sma_120":22184.83},{"date":"2026-04-15","open":22663,"high":23039,"low":22663,"close":22787,"volume":6519,"rsi_14":59.87,"sma_20":21797.39,"sma_60":22714.03,"sma_120":22196.93},{"date":"2026-04-16","open":23192,"high":23252,"low":22965,"close":22965,"volume":706,"rsi_14":59.36,"sma_20":21846.89,"sma_60":22740.37,"sma_120":22207.5},{"date":"2026-04-17","open":23321,"high":23321,"low":23044,"close":23148,"volume":1700,"rsi_14":68.17,"sma_20":21900.83,"sma_60":22766.12,"sma_120":22220.35},{"date":"2026-04-20","open":23301,"high":23301,"low":22841,"close":22841,"volume":1860,"rsi_14":66.69,"sma_20":22008.29,"sma_60":22777.2,"sma_120":22234.24},{"date":"2026-04-21","open":22955,"high":23118,"low":22743,"close":22906,"volume":3127,"rsi_14":63.55,"sma_20":22090.79,"sma_60":22797.28,"sma_120":22248.75},{"date":"2026-04-22","open":22861,"high":22888,"low":22713,"close":22787,"volume":1010,"rsi_14":78.44,"sma_20":22144.79,"sma_60":22810.28,"sma_120":22258.89},{"date":"2026-04-23","open":23296,"high":23301,"low":22570,"close":22733,"volume":1195,"rsi_14":75.77,"sma_20":22196.28,"sma_60":22810.45,"sma_120":22265.92},{"date":"2026-04-24","open":22876,"high":22985,"low":22713,"close":22777,"volume":1642,"rsi_14":80.03,"sma_20":22237.54,"sma_60":22806.28,"sma_120":22268.46},{"date":"2026-04-27","open":22906,"high":22906,"low":22728,"close":22728,"volume":795,"rsi_14":78.71,"sma_20":22307.05,"sma_60":22787.37,"sma_120":22276.58},{"date":"2026-04-28","open":22841,"high":22990,"low":22792,"close":22851,"volume":2151,"rsi_14":73.19,"sma_20":22392.76,"sma_60":22773.62,"sma_120":22281.66},{"date":"2026-04-29","open":22961,"high":23031,"low":22722,"close":22787,"volume":4193,"rsi_14":64.1,"sma_20":22442.49,"sma_60":22752.12,"sma_120":22283.82},{"date":"2026-04-30","open":22996,"high":23006,"low":22339,"close":22384,"volume":5507,"rsi_14":53.5,"sma_20":22522.24,"sma_60":22727.78,"sma_120":22283.81},{"date":"2026-05-04","open":22896,"high":22896,"low":22493,"close":22503,"volume":5737,"rsi_14":59.33,"sma_20":22595.75,"sma_60":22721.37,"sma_120":22286.31},{"date":"2026-05-06","open":22707,"high":22707,"low":22020,"close":22020,"volume":7779,"rsi_14":43.15,"sma_20":22654.0,"sma_60":22699.95,"sma_120":22287.22},{"date":"2026-05-07","open":22239,"high":22239,"low":21677,"close":21896,"volume":9250,"rsi_14":28.97,"sma_20":22704.5,"sma_60":22673.28,"sma_120":22287.3},{"date":"2026-05-08","open":22095,"high":22229,"low":21826,"close":21976,"volume":2054,"rsi_14":26.0,"sma_20":22717.0,"sma_60":22655.95,"sma_120":22287.63},{"date":"2026-05-11","open":22094,"high":22239,"low":21935,"close":22035,"volume":5535,"rsi_14":21.9,"sma_20":22716.75,"sma_60":22648.28,"sma_120":22287.46},{"date":"2026-05-12","open":22220,"high":22394,"low":21608,"close":21941,"volume":7239,"rsi_14":24.21,"sma_20":22704.75,"sma_60":22631.12,"sma_120":22284.67},{"date":"2026-05-13","open":22413,"high":22413,"low":21607,"close":21995,"volume":4436,"rsi_14":23.83,"sma_20":22705.75,"sma_60":22606.87,"sma_120":22281.21},{"date":"2026-05-14","open":22089,"high":22836,"low":22089,"close":22836,"volume":2094,"rsi_14":48.19,"sma_20":22727.0,"sma_60":22587.62,"sma_120":22289.5},{"date":"2026-05-15","open":23000,"high":23000,"low":21945,"close":22040,"volume":5166,"rsi_14":37.95,"sma_20":22682.0,"sma_60":22551.12,"sma_120":22292.21},{"date":"2026-05-18","open":22130,"high":22195,"low":21334,"close":21697,"volume":794,"rsi_14":33.77,"sma_20":22610.75,"sma_60":22507.53,"sma_120":22297.12},{"date":"2026-05-19","open":21681,"high":21801,"low":21164,"close":21413,"volume":5421,"rsi_14":31.81,"sma_20":22516.0,"sma_60":22456.28,"sma_120":22299.62},{"date":"2026-05-20","open":21603,"high":21603,"low":20886,"close":20901,"volume":3697,"rsi_14":26.19,"sma_20":22411.0,"sma_60":22392.95,"sma_120":22295.65},{"date":"2026-05-21","open":21314,"high":21523,"low":21314,"close":21334,"volume":1903,"rsi_14":34.3,"sma_20":22324.5,"sma_60":22338.53,"sma_120":22295.61},{"date":"2026-05-22","open":21895,"high":21895,"low":21617,"close":21647,"volume":1069,"rsi_14":41.89,"sma_20":22259.75,"sma_60":22290.2,"sma_120":22297.36},{"date":"2026-05-26","open":21986,"high":21986,"low":21259,"close":21329,"volume":3711,"rsi_14":37.61,"sma_20":22181.75,"sma_60":22236.7,"sma_120":22299.39},{"date":"2026-05-27","open":21220,"high":21379,"low":20906,"close":21035,"volume":8552,"rsi_14":39.17,"sma_20":22086.75,"sma_60":22173.62,"sma_120":22293.72},{"date":"2026-05-28","open":21044,"high":21338,"low":20442,"close":20990,"volume":1910,"rsi_14":39.87,"sma_20":21992.0,"sma_60":22116.53,"sma_120":22289.31},{"date":"2026-05-29","open":21428,"high":22164,"low":21423,"close":21836,"volume":6733,"rsi_14":48.67,"sma_20":21933.5,"sma_60":22092.43,"sma_120":22294.6},{"date":"2026-06-01","open":22698,"high":23847,"low":22195,"close":23230,"volume":32793,"rsi_14":59.09,"sma_20":21955.75,"sma_60":22140.77,"sma_120":22312.43},{"date":"2026-06-02","open":24418,"high":24418,"low":22291,"close":24110,"volume":227251,"rsi_14":64.75,"sma_20":22042.5,"sma_60":22178.26,"sma_120":22336.02},{"date":"2026-06-04","open":23454,"high":23454,"low":22513,"close":23001,"volume":73556,"rsi_14":55.98,"sma_20":22067.5,"sma_60":22192.09,"sma_120":22347.77},{"date":"2026-06-05","open":22652,"high":22766,"low":21925,"close":22214,"volume":34404,"rsi_14":46.28,"sma_20":22077.25,"sma_60":22201.0,"sma_120":22354.6},{"date":"2026-06-08","open":21184,"high":23385,"low":21184,"close":22274,"volume":139510,"rsi_14":51.53,"sma_20":22096.25,"sma_60":22200.67,"sma_120":22360.52},{"date":"2026-06-09","open":22826,"high":22975,"low":21821,"close":22214,"volume":74455,"rsi_14":53.53,"sma_20":22108.25,"sma_60":22201.24,"sma_120":22366.64},{"date":"2026-06-10","open":21772,"high":21936,"low":20901,"close":21249,"volume":54130,"rsi_14":48.98,"sma_20":22068.75,"sma_60":22189.4,"sma_120":22365.52},{"date":"2026-06-11","open":20612,"high":21239,"low":20532,"close":21239,"volume":14861,"rsi_14":52.25,"sma_20":22033.5,"sma_60":22173.89,"sma_120":22365.64},{"date":"2026-06-12","open":22090,"high":22991,"low":21857,"close":22150,"volume":14581,"rsi_14":55.11,"sma_20":22041.25,"sma_60":22176.97,"sma_120":22374.81},{"date":"2026-06-15","open":22583,"high":22703,"low":22185,"close":22185,"volume":33865,"rsi_14":53.48,"sma_20":22008.5,"sma_60":22173.22,"sma_120":22382.35},{"date":"2026-06-16","open":22618,"high":22618,"low":21901,"close":21901,"volume":21230,"rsi_14":53.73,"sma_20":22001.5,"sma_60":22160.3,"sma_120":22388.68},{"date":"2026-06-17","open":21901,"high":22265,"low":21603,"close":22165,"volume":1000,"rsi_14":57.38,"sma_20":22025.0,"sma_60":22160.88,"sma_120":22398.68},{"date":"2026-06-18","open":21861,"high":21861,"low":21318,"close":21378,"volume":97135,"rsi_14":52.31,"sma_20":22023.25,"sma_60":22146.69,"sma_120":22402.02},{"date":"2026-06-19","open":21263,"high":21887,"low":20671,"close":20985,"volume":114654,"rsi_14":44.64,"sma_20":22027.5,"sma_60":22148.93,"sma_120":22402.22},{"date":"2026-06-22","open":21064,"high":21064,"low":20343,"close":20343,"volume":64673,"rsi_14":29.92,"sma_20":21977.75,"sma_60":22131.01,"sma_120":22396.27},{"date":"2026-06-23","open":20568,"high":20568,"low":19408,"close":19438,"volume":12671,"rsi_14":17.6,"sma_20":21866.75,"sma_60":22090.43,"sma_120":22381.52},{"date":"2026-06-24","open":19438,"high":19503,"low":19055,"close":19398,"volume":6406,"rsi_14":20.66,"sma_20":21769.75,"sma_60":22049.26,"sma_120":22365.81},{"date":"2026-06-25","open":19596,"high":19701,"low":19084,"close":19084,"volume":645,"rsi_14":22.39,"sma_20":21671.75,"sma_60":21998.68,"sma_120":22345.52},{"date":"2026-06-26","open":19293,"high":19293,"low":18447,"close":18696,"volume":9041,"rsi_14":20.17,"sma_20":21556.5,"sma_60":21951.85,"sma_120":22325.81},{"date":"2026-06-29","open":18750,"high":19984,"low":18750,"close":19696,"volume":2041,"rsi_14":31.85,"sma_20":21449.0,"sma_60":21925.09,"sma_120":22310.97},{"date":"2026-06-30","open":19771,"high":19785,"low":19487,"close":19532,"volume":14209,"rsi_14":36.01,"sma_20":21263.25,"sma_60":21887.16,"sma_120":22295.85},{"date":"2026-07-01","open":19786,"high":19841,"low":19398,"close":19562,"volume":38634,"rsi_14":36.38,"sma_20":21034.75,"sma_60":21866.5,"sma_120":22277.22},{"date":"2026-07-02","open":19597,"high":20140,"low":19279,"close":19866,"volume":12820,"rsi_14":29.42,"sma_20":20877.25,"sma_60":21846.83,"sma_120":22261.81},{"date":"2026-07-03","open":19995,"high":19995,"low":19249,"close":19632,"volume":34626,"rsi_14":27.79,"sma_20":20747.5,"sma_60":21826.25,"sma_120":22241.6},{"date":"2026-07-06","open":19697,"high":19717,"low":19344,"close":19562,"volume":35287,"rsi_14":28.87,"sma_20":20611.25,"sma_60":21804.0,"sma_120":22226.39},{"date":"2026-07-07","open":19662,"high":20030,"low":19558,"close":20030,"volume":47971,"rsi_14":31.4,"sma_20":20501.5,"sma_60":21775.58,"sma_120":22216.22},{"date":"2026-07-08","open":19995,"high":19995,"low":19279,"close":19622,"volume":53127,"rsi_14":33.61,"sma_20":20419.75,"sma_60":21735.08,"sma_120":22201.97},{"date":"2026-07-09","open":19881,"high":19911,"low":19154,"close":19383,"volume":31733,"rsi_14":34.61,"sma_20":20326.5,"sma_60":21688.25,"sma_120":22185.18},{"date":"2026-07-10","open":19871,"high":20100,"low":19781,"close":19781,"volume":198,"rsi_14":44.33,"sma_20":20207.5,"sma_60":21651.5,"sma_120":22167.68},{"date":"2026-07-13","open":19761,"high":19771,"low":19089,"close":19134,"volume":19389,"rsi_14":46.77,"sma_20":20054.25,"sma_60":21596.58,"sma_120":22144.31},{"date":"2026-07-14","open":19154,"high":19209,"low":18821,"close":18821,"volume":1095,"rsi_14":44.2,"sma_20":19899.5,"sma_60":21527.67,"sma_120":22120.85},{"date":"2026-07-15","open":19223,"high":19357,"low":19044,"close":19044,"volume":19292,"rsi_14":49.59,"sma_20":19742.75,"sma_60":21459.5,"sma_120":22099.93},{"date":"2026-07-16","open":19143,"high":19377,"low":19044,"close":19318,"volume":14439,"rsi_14":56.52,"sma_20":19639.25,"sma_60":21392.83,"sma_120":22079.47},{"date":"2026-07-20","open":19119,"high":19119,"low":18810,"close":18860,"volume":1257,"rsi_14":40.12,"sma_20":19532.5,"sma_60":21323.67,"sma_120":22050.43},{"date":"2026-07-21","open":18955,"high":19309,"low":18667,"close":19159,"volume":14153,"rsi_14":45.72,"sma_20":19473.0,"sma_60":21258.42,"sma_120":22027.85},{"date":"2026-07-22","open":19542,"high":20024,"low":19467,"close":19497,"volume":6462,"rsi_14":49.31,"sma_20":19476.0,"sma_60":21200.83,"sma_120":22005.56},{"date":"2026-07-23","open":19642,"high":20682,"low":19642,"close":20682,"volume":12807,"rsi_14":57.35,"sma_20":19540.5,"sma_60":21164.0,"sma_120":21987.22},{"date":"2026-07-24","open":20428,"high":20573,"low":20015,"close":20473,"volume":23040,"rsi_14":57.61,"sma_20":19610.25,"sma_60":21122.92,"sma_120":21964.6},{"date":"2026-07-27","open":21164,"high":21248,"low":20502,"close":21010,"volume":15346,"rsi_14":62.07,"sma_20":19726.5,"sma_60":21091.67,"sma_120":21939.52},{"date":"2026-07-28","open":20492,"high":20756,"low":19472,"close":19472,"volume":4950,"rsi_14":46.06,"sma_20":19715.25,"sma_60":21032.58,"sma_120":21903.1},{"date":"2026-07-29","open":19810,"high":19810,"low":18611,"close":18930,"volume":183201,"rsi_14":44.64,"sma_20":19680.5,"sma_60":20966.5,"sma_120":21859.31},{"date":"2026-07-30","open":19155,"high":19615,"low":19065,"close":19130,"volume":1853,"rsi_14":47.63,"sma_20":19654.25,"sma_60":20910.5,"sma_120":21819.14},{"date":"2026-07-31","open":19930,"high":19930,"low":19215,"close":19485,"volume":31411,"rsi_14":47.31,"sma_20":19630.5,"sma_60":20858.42,"sma_120":21789.89},{"date":"2026-08-03","open":19410,"high":19610,"low":19280,"close":19280,"volume":25501,"rsi_14":50.4,"sma_20":19608.25,"sma_60":20811.0,"sma_120":21755.47},{"date":"2026-08-04","open":19935,"high":20510,"low":19790,"close":20510,"volume":22355,"rsi_14":60.38,"sma_20":19651.0,"sma_60":20786.17,"sma_120":21729.72},{"date":"2026-08-05","open":20585,"high":20910,"low":20320,"close":20555,"volume":34603,"rsi_14":59.43,"sma_20":19672.5,"sma_60":20760.75,"sma_120":21708.35},{"date":"2026-08-06","open":20400,"high":20465,"low":20100,"close":20395,"volume":19147,"rsi_14":56.64,"sma_20":19706.5,"sma_60":20731.67,"sma_120":21689.97},{"date":"2026-08-07","open":20395,"high":20630,"low":20135,"close":20280,"volume":28389,"rsi_14":59.41,"sma_20":19746.75,"sma_60":20702.25,"sma_120":21666.68},{"date":"2026-08-10","open":20280,"high":20280,"low":19870,"close":20085,"volume":12868,"rsi_14":56.76,"sma_20":19705.8,"sma_60":20584.53,"sma_120":21593.07},{"date":"2026-08-11","open":20055,"high":20375,"low":20025,"close":20355,"volume":28891,"rsi_14":56.32,"sma_20":19766.85,"sma_60":20543.18,"sma_120":21561.87},{"date":"2026-08-12","open":20450,"high":20545,"low":20210,"close":20330,"volume":26232,"rsi_14":46.88,"sma_20":19842.35,"sma_60":20514.68,"sma_120":21528.49},{"date":"2026-08-13","open":20510,"high":20765,"low":20325,"close":20615,"volume":46081,"rsi_14":51.25,"sma_20":19920.9,"sma_60":20496.67,"sma_120":21496.82},{"date":"2026-08-14","open":20695,"high":21075,"low":20695,"close":21030,"volume":20852,"rsi_14":50.18,"sma_20":20006.5,"sma_60":20490.28,"sma_120":21467.16},{"date":"2026-08-18","open":20980,"high":20980,"low":20320,"close":20595,"volume":7806,"rsi_14":62.54,"sma_20":20093.25,"sma_60":20485.2,"sma_120":21432.12},{"date":"2026-08-19","open":19890,"high":20025,"low":19505,"close":20025,"volume":34550,"rsi_14":62.15,"sma_20":20136.6,"sma_60":20463.4,"sma_120":21393.16},{"date":"2026-08-20","open":20070,"high":20520,"low":20070,"close":20145,"volume":23065,"rsi_14":61.47,"sma_20":20169.0,"sma_60":20438.37,"sma_120":21355.62},{"date":"2026-08-21","open":20095,"high":20320,"low":19775,"close":20310,"volume":1567,"rsi_14":59.74,"sma_20":20150.45,"sma_60":20421.4,"sma_120":21319.53},{"date":"2026-08-24","open":20655,"high":20810,"low":20290,"close":20290,"volume":33168,"rsi_14":62.47,"sma_20":20141.35,"sma_60":20409.0,"sma_120":21280.95},{"date":"2026-08-25","open":20125,"high":20240,"low":19660,"close":20115,"volume":58732,"rsi_14":43.41,"sma_20":20096.6,"sma_60":20394.42,"sma_120":21244.28},{"date":"2026-08-26","open":20120,"high":20485,"low":20120,"close":20385,"volume":1917,"rsi_14":47.36,"sma_20":20142.25,"sma_60":20370.23,"sma_120":21219.27},{"date":"2026-08-27","open":20805,"high":20805,"low":20150,"close":20150,"volume":19847,"rsi_14":46.28,"sma_20":20203.25,"sma_60":20318.92,"sma_120":21216.86},{"date":"2026-08-28","open":20560,"high":20600,"low":20285,"close":20550,"volume":36366,"rsi_14":53.77,"sma_20":20274.25,"sma_60":20259.58,"sma_120":21204.98},{"date":"2026-08-31","open":19945,"high":20245,"low":19755,"close":20245,"volume":2547,"rsi_14":52.17,"sma_20":20312.25,"sma_60":20213.67,"sma_120":21188.02},{"date":"2026-09-01","open":20245,"high":20280,"low":20065,"close":20220,"volume":145,"rsi_14":48.04,"sma_20":20359.25,"sma_60":20180.43,"sma_120":21174.98},{"date":"2026-09-02","open":19765,"high":19935,"low":19645,"close":19645,"volume":2278,"rsi_14":41.43,"sma_20":20316.0,"sma_60":20136.62,"sma_120":21152.02},{"date":"2026-09-03","open":19680,"high":19810,"low":19295,"close":19420,"volume":1211,"rsi_14":34.82,"sma_20":20259.25,"sma_60":20090.05,"sma_120":21128.14},{"date":"2026-09-04","open":19705,"high":19940,"low":19705,"close":19865,"volume":956,"rsi_14":35.31,"sma_20":20232.75,"sma_60":20067.0,"sma_120":21109.84},{"date":"2026-09-07","open":19960,"high":20110,"low":19915,"close":20105,"volume":169,"rsi_14":43.5,"sma_20":20224.0,"sma_60":20048.1,"sma_120":21091.8},{"date":"2026-09-08","open":20215,"high":20245,"low":19700,"close":19700,"volume":5104,"rsi_14":45.49,"sma_20":20204.75,"sma_60":20007.28,"sma_120":21072.05},{"date":"2026-09-09","open":19700,"high":19700,"low":19400,"close":19400,"volume":1653,"rsi_14":40.16,"sma_20":20157.0,"sma_60":19960.88,"sma_120":21046.08},{"date":"2026-09-10","open":19370,"high":19400,"low":19145,"close":19340,"volume":406,"rsi_14":36.82,"sma_20":20107.5,"sma_60":19918.22,"sma_120":21017.42},{"date":"2026-09-11","open":19215,"high":19340,"low":19170,"close":19310,"volume":4256,"rsi_14":36.72,"sma_20":20042.25,"sma_60":19870.65,"sma_120":20993.04},{"date":"2026-09-14","open":19065,"high":19400,"low":18990,"close":19275,"volume":1607,"rsi_14":38.17,"sma_20":19954.5,"sma_60":19835.6,"sma_120":20967.57},{"date":"2026-09-15","open":19270,"high":19315,"low":19060,"close":19060,"volume":344,"rsi_14":31.04,"sma_20":19877.75,"sma_60":19803.52,"sma_120":20951.82},{"date":"2026-09-16","open":19055,"high":19055,"low":18865,"close":18945,"volume":2221,"rsi_14":32.15,"sma_20":19823.75,"sma_60":19780.22,"sma_120":20930.4},{"date":"2026-09-17","open":18875,"high":18935,"low":18700,"close":18700,"volume":519,"rsi_14":21.27,"sma_20":19751.5,"sma_60":19767.93,"sma_120":20903.19},{"date":"2026-09-18","open":18955,"high":18955,"low":18690,"close":18690,"volume":212,"rsi_14":23.42,"sma_20":19670.5,"sma_60":19756.15,"sma_120":20875.94},{"date":"2026-09-21","open":18725,"high":18755,"low":18615,"close":18615,"volume":395,"rsi_14":23.03,"sma_20":19586.75,"sma_60":19748.33,"sma_120":20845.98},{"date":"2026-09-22","open":18775,"high":18960,"low":18775,"close":18880,"volume":110,"rsi_14":35.65,"sma_20":19525.0,"sma_60":19751.4,"sma_120":20823.36},{"date":"2026-09-23","open":18880,"high":18920,"low":18495,"close":18495,"volume":255,"rsi_14":33.63,"sma_20":19430.5,"sma_60":19731.38,"sma_120":20799.19},{"date":"2026-09-28","open":18655,"high":18947,"low":18655,"close":18825,"volume":152,"rsi_14":30.81,"sma_20":19364.25,"sma_60":19719.6,"sma_120":20773.56},{"date":"2026-09-29","open":18745,"high":18745,"low":18455,"close":18525,"volume":289,"rsi_14":21.48,"sma_20":19263.0,"sma_60":19702.33,"sma_120":20753.81},{"date":"2026-09-30","open":18620,"high":18670,"low":18415,"close":18415,"volume":612,"rsi_14":24.04,"sma_20":19171.5,"sma_60":19678.17,"sma_120":20731.1},{"date":"2026-10-01","open":18500,"high":18550,"low":18455,"close":18495,"volume":356,"rsi_14":29.93,"sma_20":19085.25,"sma_60":19659.23,"sma_120":20710.56},{"date":"2026-10-02","open":18655,"high":18770,"low":18565,"close":18770,"volume":103,"rsi_14":38.46,"sma_20":19041.5,"sma_60":19646.05,"sma_120":20692.06},{"date":"2026-10-06","open":18695,"high":18705,"low":18555,"close":18555,"volume":841,"rsi_14":35.78,"sma_20":18998.25,"sma_60":19621.48,"sma_120":20664.77},{"date":"2026-10-07","open":18610,"high":18755,"low":18610,"close":18625,"volume":76,"rsi_14":37.92,"sma_20":18936.25,"sma_60":19604.88,"sma_120":20635.43},{"date":"2026-10-08","open":18235,"high":18235,"low":18020,"close":18020,"volume":100,"rsi_14":33.12,"sma_20":18832.0,"sma_60":19582.18,"sma_120":20599.89},{"date":"2026-10-12","open":17930,"high":17930,"low":17515,"close":17740,"volume":735,"rsi_14":31.43,"sma_20":18734.0,"sma_60":19548.18,"sma_120":20563.72},{"date":"2026-10-13","open":17260,"high":17660,"low":17200,"close":17660,"volume":620,"rsi_14":33.12,"sma_20":18647.0,"sma_60":19523.62,"sma_120":20523.22},{"date":"2026-10-14","open":17820,"high":17970,"low":17705,"close":17835,"volume":469,"rsi_14":36.83,"sma_20":18571.75,"sma_60":19507.2,"sma_120":20479.81},{"date":"2026-10-15","open":17320,"high":17505,"low":17320,"close":17505,"volume":2126,"rsi_14":34.14,"sma_20":18481.5,"sma_60":19481.55,"sma_120":20432.14},{"date":"2026-10-16","open":17540,"high":18205,"low":17525,"close":17745,"volume":39379,"rsi_14":33.67,"sma_20":18405.0,"sma_60":19455.33,"sma_120":20384.93},{"date":"2026-10-19","open":17625,"high":18120,"low":17615,"close":18075,"volume":2418,"rsi_14":43.86,"sma_20":18355.75,"sma_60":19442.25,"sma_120":20343.06},{"date":"2026-10-20","open":17770,"high":17865,"low":17770,"close":17780,"volume":12,"rsi_14":34.56,"sma_20":18297.5,"sma_60":19419.28,"sma_120":20298.18},{"date":"2026-10-21","open":17905,"high":17905,"low":17630,"close":17630,"volume":2044,"rsi_14":36.17,"sma_20":18244.0,"sma_60":19388.17,"sma_120":20253.06},{"date":"2026-10-22","open":17400,"high":17475,"low":17265,"close":17275,"volume":5437,"rsi_14":33.62,"sma_20":18173.25,"sma_60":19331.4,"sma_120":20205.43},{"date":"2026-10-23","open":16900,"high":17075,"low":16851,"close":17075,"volume":197,"rsi_14":30.28,"sma_20":18096.25,"sma_60":19274.78,"sma_120":20155.77}],"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 200커뮤니케이션서비스","phase":"above-fold","symbol_resolved":true}