{"status":"ok","report":{"price_analysis":{"current":13830.0,"change_1d":1.7,"change_7d":3.8,"change_30d":4.9,"high_30d":14265.0,"low_30d":12520.0,"position_in_range":75.0,"support":12694.5,"resistance":14090.5},"summary":"TIGER 글로벌클라우드컴퓨팅INDXX(371450)은(는) Indxx Global Cloud Computing Index(PR)를 추종하는 ETF입니다, 순자산 204억. 편입종목 비중·보수율·기초지수 중심으로 분석합니다.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","technical":{"analysis":"RSI(14) 52.1로 중립 구간입니다. MACD(11.70)가 시그널선(55.10)을 하회합니다(데드크로스). 현재가가 SMA20(13735)과 SMA60(13543) 위에 있어 정배열 상승 추세입니다. 볼린저밴드 13240~14230 (현재 위치 60%).","trend":"상승","grade":"C","comment":"상승 추세, RSI 52","rsi_14":52.06847360912981,"macd":11.699584128002243,"macd_signal":55.10081364115113,"sma_20":13735.0,"sma_60":13543.166666666666,"bb_upper":14230.237316849205,"bb_lower":13239.762683150795,"atr_14":421.07142857142856},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 -3264.00, 기관 순매수 3672.00. 30일 누적: 외국인 -45.00, 기관 1.16만.","foreign_trend":"매도","institution_trend":"매수","comment":"외국인 매도, 기관 매수","foreign_flow":-3264.0,"institutional_flow":3672.0,"data":[{"date":"2026-10-22","foreign_net":131.0,"institution_net":-449.0,"retail_net":318.0},{"date":"2026-10-21","foreign_net":-370.0,"institution_net":-299.0,"retail_net":669.0},{"date":"2026-10-20","foreign_net":-6.0,"institution_net":1240.0,"retail_net":-1234.0},{"date":"2026-10-19","foreign_net":20.0,"institution_net":751.0,"retail_net":-771.0},{"date":"2026-10-16","foreign_net":-3039.0,"institution_net":2429.0,"retail_net":610.0},{"date":"2026-10-15","foreign_net":3211.0,"institution_net":-7604.0,"retail_net":4393.0},{"date":"2026-10-14","foreign_net":180.0,"institution_net":-159.0,"retail_net":-21.0},{"date":"2026-10-13","foreign_net":101.0,"institution_net":4061.0,"retail_net":-4162.0},{"date":"2026-10-12","foreign_net":-287.0,"institution_net":-3870.0,"retail_net":4157.0},{"date":"2026-10-08","foreign_net":0.0,"institution_net":336.0,"retail_net":-336.0},{"date":"2026-10-07","foreign_net":-213.0,"institution_net":434.0,"retail_net":-221.0},{"date":"2026-10-06","foreign_net":75.0,"institution_net":3658.0,"retail_net":-3733.0},{"date":"2026-10-02","foreign_net":-66.0,"institution_net":-3414.0,"retail_net":3480.0},{"date":"2026-10-01","foreign_net":245.0,"institution_net":204.0,"retail_net":-449.0},{"date":"2026-09-30","foreign_net":-43.0,"institution_net":-82.0,"retail_net":125.0},{"date":"2026-09-29","foreign_net":271.0,"institution_net":332.0,"retail_net":-603.0},{"date":"2026-09-28","foreign_net":-139.0,"institution_net":-500.0,"retail_net":639.0},{"date":"2026-09-23","foreign_net":97.0,"institution_net":5868.0,"retail_net":-5965.0},{"date":"2026-09-22","foreign_net":-384.0,"institution_net":-3770.0,"retail_net":4154.0},{"date":"2026-09-21","foreign_net":-81.0,"institution_net":1424.0,"retail_net":-1343.0},{"date":"2026-09-18","foreign_net":0.0,"institution_net":62.0,"retail_net":-62.0},{"date":"2026-09-17","foreign_net":326.0,"institution_net":356.0,"retail_net":-682.0},{"date":"2026-09-16","foreign_net":138.0,"institution_net":360.0,"retail_net":-498.0},{"date":"2026-09-15","foreign_net":-4520.0,"institution_net":8633.0,"retail_net":-4113.0},{"date":"2026-09-14","foreign_net":4477.0,"institution_net":-550.0,"retail_net":-3927.0},{"date":"2026-09-11","foreign_net":-342.0,"institution_net":830.0,"retail_net":-488.0},{"date":"2026-09-10","foreign_net":-166.0,"institution_net":1428.0,"retail_net":-1262.0},{"date":"2026-09-09","foreign_net":-76.0,"institution_net":1202.0,"retail_net":-1126.0},{"date":"2026-09-08","foreign_net":410.0,"institution_net":-1219.0,"retail_net":809.0},{"date":"2026-09-07","foreign_net":5.0,"institution_net":-48.0,"retail_net":43.0}],"periods":{"d1":{"foreign_net":131.0,"institution_net":-449.0,"retail_net":318.0},"d3":{"foreign_net":-245.0,"institution_net":492.0,"retail_net":-247.0},"d7":{"foreign_net":127.0,"institution_net":-4091.0,"retail_net":3964.0},"d14":{"foreign_net":-18.0,"institution_net":-2682.0,"retail_net":2700.0},"d30":{"foreign_net":-45.0,"institution_net":11644.0,"retail_net":-11599.0}}},"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":47,"summary":"RSI 52","metrics":[{"name":"RSI (14)","value":52.1,"unit":"","percentile":52,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":4.9,"unit":"%","percentile":59,"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":["외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"catalysts":["이동평균선 정배열 상승 추세"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"catalysts":["이동평균선 정배열 상승 추세"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"dividend":{"dividend_yield":0.3638,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"D","safety":null,"growth":null,"consistency":null,"yield":{"grade":"D","value_pct":0.36,"summary":"배당수익률 0.36%","metrics":[{"name":"배당수익률","value":0.36,"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":"2026-10-23T22:10:39.302060+00:00","sections":{"prices":{"status":"available","as_of":"2026-10-23"},"technical":{"status":"available","as_of":"2026-10-22"},"chart_data":{"status":"available","as_of":"2026-10-23"},"supply_demand":{"status":"available","as_of":"2026-10-22"},"portfolio":{"status":"available"},"price_history":{"status":"available","as_of":"2026-10-23"},"fundamental":{"status":"available"},"etf_profile":{"status":"available","as_of":"2026-07-04"}}},"is_etf":true,"etf":{"base_index":"Indxx Global Cloud Computing Index(PR)","issuer":"미래에셋자산운용","category":"","expense_ratio":0.49,"aum":20400000000.0,"aum_display":"204억","dividend_yield":null,"tracking_error":1.84,"holdings":[{"ticker":"","name":"INDXX GLOBAL CLOUD COMPUTING INDEX USD T","weight":null},{"ticker":"","name":"INDXX GLOBAL CLOUD COMPUTING INDEX USD T_3","weight":null},{"ticker":"","name":"INDXX GLOBAL CLOUD COMPUTING INDEX USD T_2","weight":null},{"ticker":"","name":"SINCH AB","weight":null},{"ticker":"","name":"VNET GROUP INC-ADR","weight":null},{"ticker":"","name":"FRESHWORKS INC-CL A","weight":null},{"ticker":"","name":"DROPBOX INC-CLASS A","weight":null},{"ticker":"","name":"FASTLY INC - CLASS A","weight":null},{"ticker":"","name":"C3.AI INC-A","weight":null},{"ticker":"","name":"BOX INC - CLASS A","weight":null}],"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":13830.0,"change_pct":1.73,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2020-12-08","close":9990.1846},{"date":"2020-12-09","close":10134.6094},{"date":"2020-12-10","close":9865.6807},{"date":"2020-12-11","close":10074.8477},{"date":"2020-12-14","close":10204.3311},{"date":"2020-12-15","close":10353.7363},{"date":"2020-12-16","close":10318.875},{"date":"2020-12-17","close":10483.2197},{"date":"2020-12-18","close":10841.791},{"date":"2020-12-21","close":11155.54},{"date":"2020-12-22","close":11110.7188},{"date":"2020-12-23","close":11504.1514},{"date":"2020-12-24","close":11314.9053},{"date":"2020-12-28","close":11195.3818},{"date":"2020-12-29","close":10896.5723},{"date":"2020-12-30","close":10861.7109},{"date":"2021-01-04","close":10871.6719},{"date":"2021-01-05","close":10687.4062},{"date":"2021-01-06","close":10523.0615},{"date":"2021-01-07","close":10264.0928},{"date":"2021-01-08","close":10717.2871},{"date":"2021-01-11","close":10791.9893},{"date":"2021-01-12","close":10722.2676},{"date":"2021-01-13","close":10767.0889},{"date":"2021-01-14","close":10707.3271},{"date":"2021-01-15","close":10757.1279},{"date":"2021-01-18","close":10821.8701},{"date":"2021-01-19","close":10826.8506},{"date":"2021-01-20","close":10936.4141},{"date":"2021-01-21","close":11155.54},{"date":"2021-01-22","close":11100.7588},{"date":"2021-01-25","close":11220.2822},{"date":"2021-01-26","close":11060.918},{"date":"2021-01-27","close":10936.4141},{"date":"2021-01-28","close":10851.751},{"date":"2021-01-29","close":10811.9102},{"date":"2021-02-01","close":10906.5332},{"date":"2021-02-02","close":11185.4209},{"date":"2021-02-03","close":11364.707},{"date":"2021-02-04","close":11324.8652},{"date":"2021-02-05","close":11578.8535},{"date":"2021-02-08","close":11683.4365},{"date":"2021-02-09","close":11708.3369},{"date":"2021-02-10","close":11802.96},{"date":"2021-02-15","close":11753.1582},{"date":"2021-02-16","close":11718.2979},{"date":"2021-02-17","close":11593.7939},{"date":"2021-02-18","close":11499.1709},{"date":"2021-02-19","close":11419.4883},{"date":"2021-02-22","close":11514.1113},{"date":"2021-02-23","close":11255.1436},{"date":"2021-02-24","close":10841.791},{"date":"2021-02-25","close":11095.7783},{"date":"2021-02-26","close":10612.7041},{"date":"2021-03-02","close":10976.2549},{"date":"2021-03-03","close":10787.0088},{"date":"2021-03-04","close":10254.1328},{"date":"2021-03-05","close":10035.0059},{"date":"2021-03-08","close":10035.0059},{"date":"2021-03-09","close":10099.748},{"date":"2021-03-10","close":10443.3789},{"date":"2021-03-11","close":10438.3984},{"date":"2021-03-12","close":10662.5049},{"date":"2021-03-15","close":10572.8623},{"date":"2021-03-16","close":10742.1875},{"date":"2021-03-17","close":10682.4258},{"date":"2021-03-18","close":10627.6445},{"date":"2021-03-19","close":10259.1133},{"date":"2021-03-22","close":10363.6963},{"date":"2021-03-23","close":10423.458},{"date":"2021-03-24","close":10538.002},{"date":"2021-03-25","close":10204.3311},{"date":"2021-03-26","close":10189.3906},{"date":"2021-03-29","close":10079.8271},{"date":"2021-03-30","close":10064.8867},{"date":"2021-03-31","close":10049.9463},{"date":"2021-04-01","close":10363.6963},{"date":"2021-04-02","close":10597.7637},{"date":"2021-04-05","close":10557.9219},{"date":"2021-04-06","close":10508.1211},{"date":"2021-04-07","close":10547.9619},{"date":"2021-04-08","close":10533.0215},{"date":"2021-04-09","close":10602.7432},{"date":"2021-04-12","close":10567.8828},{"date":"2021-04-13","close":10642.585},{"date":"2021-04-14","close":10757.1279},{"date":"2021-04-15","close":10692.3867},{"date":"2021-04-16","close":10777.0488},{"date":"2021-04-19","close":10757.1279},{"date":"2021-04-20","close":10562.9023},{"date":"2021-04-21","close":10413.498},{"date":"2021-04-22","close":10498.1602},{"date":"2021-04-23","close":10567.8828},{"date":"2021-04-26","close":10597.7637},{"date":"2021-04-27","close":10936.4141},{"date":"2021-04-28","close":10951.3545},{"date":"2021-04-29","close":10916.4932},{"date":"2021-04-30","close":10637.6045},{"date":"2021-05-03","close":10692.3867},{"date":"2021-05-04","close":10468.2793},{"date":"2021-05-06","close":10219.2715},{"date":"2021-05-07","close":10020.0654},{"date":"2021-05-10","close":9980.2246},{"date":"2021-05-11","close":9845.7607},{"date":"2021-05-12","close":10000.1455},{"date":"2021-05-13","close":9875.6416},{"date":"2021-05-14","close":9785.999},{"date":"2021-05-17","close":10030.0264},{"date":"2021-05-18","close":10030.0264},{"date":"2021-05-20","close":10030.0264},{"date":"2021-05-21","close":10224.252},{"date":"2021-05-24","close":10214.292},{"date":"2021-05-25","close":10333.8154},{"date":"2021-05-26","close":10209.3115},{"date":"2021-05-27","close":10318.875},{"date":"2021-05-28","close":10244.1729},{"date":"2021-05-31","close":10219.2715},{"date":"2021-06-01","close":10184.4111},{"date":"2021-06-02","close":10159.5098},{"date":"2021-06-03","close":10249.1523},{"date":"2021-06-04","close":10049.9463},{"date":"2021-06-07","close":10124.6484},{"date":"2021-06-08","close":10323.8555},{"date":"2021-06-09","close":10398.5576},{"date":"2021-06-10","close":10403.5371},{"date":"2021-06-11","close":10542.9814},{"date":"2021-06-14","close":10722.2676},{"date":"2021-06-15","close":10881.6318},{"date":"2021-06-16","close":10752.1484},{"date":"2021-06-17","close":10826.8506},{"date":"2021-06-18","close":11150.5605},{"date":"2021-06-21","close":11155.54},{"date":"2021-06-22","close":11120.6797},{"date":"2021-06-23","close":11354.7461},{"date":"2021-06-24","close":11319.8857},{"date":"2021-06-25","close":11299.9648},{"date":"2021-06-28","close":11344.7861},{"date":"2021-06-29","close":11424.4688},{"date":"2021-06-30","close":11479.25},{"date":"2021-07-01","close":11354.7461},{"date":"2021-07-02","close":11285.0244},{"date":"2021-07-05","close":11359.7266},{"date":"2021-07-06","close":11349.7666},{"date":"2021-07-07","close":11698.377},{"date":"2021-07-08","close":11683.4365},{"date":"2021-07-09","close":11623.6748},{"date":"2021-07-12","close":11678.4561},{"date":"2021-07-13","close":11603.7539},{"date":"2021-07-14","close":11593.7939},{"date":"2021-07-15","close":11394.5879},{"date":"2021-07-16","close":11160.5205},{"date":"2021-07-19","close":11294.9844},{"date":"2021-07-20","close":11354.7461},{"date":"2021-07-21","close":11534.0322},{"date":"2021-07-22","close":11593.7939},{"date":"2021-07-23","close":11638.6152},{"date":"2021-07-26","close":11758.1387},{"date":"2021-07-27","close":11613.7139},{"date":"2021-07-28","close":11519.0918},{"date":"2021-07-29","close":11588.8135},{"date":"2021-07-30","close":11524.0713},{"date":"2021-08-02","close":11628.6553},{"date":"2021-08-03","close":11603.7539},{"date":"2021-08-04","close":11543.9922},{"date":"2021-08-05","close":11653.5557},{"date":"2021-08-06","close":11728.2578},{"date":"2021-08-09","close":11723.2773},{"date":"2021-08-10","close":11862.7217},{"date":"2021-08-11","close":11802.96},{"date":"2021-08-12","close":11852.7617},{"date":"2021-08-13","close":12051.9678},{"date":"2021-08-17","close":11977.2656},{"date":"2021-08-18","close":11952.3643},{"date":"2021-08-19","close":11917.5039},{"date":"2021-08-20","close":11862.7217},{"date":"2021-08-23","close":12051.9678},{"date":"2021-08-24","close":12161.5312},{"date":"2021-08-25","close":12300.9756},{"date":"2021-08-26","close":12365.7178},{"date":"2021-08-27","close":12390.6182},{"date":"2021-08-30","close":12515.1221},{"date":"2021-08-31","close":12589.8242},{"date":"2021-09-01","close":12505.1611},{"date":"2021-09-02","close":12669.5068},{"date":"2021-09-03","close":12714.3281},{"date":"2021-09-06","close":12828.8711},{"date":"2021-09-07","close":12848.792},{"date":"2021-09-08","close":12888.6328},{"date":"2021-09-09","close":12674.4863},{"date":"2021-09-10","close":12714.3281},{"date":"2021-09-13","close":12569.9033},{"date":"2021-09-14","close":12530.0625},{"date":"2021-09-15","close":12500.1816},{"date":"2021-09-16","close":12549.9834},{"date":"2021-09-17","close":12744.209},{"date":"2021-09-23","close":12719.3076},{"date":"2021-09-24","close":12823.8916},{"date":"2021-09-27","close":12863.7324},{"date":"2021-09-28","close":12684.4473},{"date":"2021-09-29","close":12295.9951},{"date":"2021-09-30","close":12266.1143},{"date":"2021-10-01","close":12171.4912},{"date":"2021-10-05","close":12032.0469},{"date":"2021-10-06","close":12076.8682},{"date":"2021-10-07","close":12405.5586},{"date":"2021-10-08","close":12475.2803},{"date":"2021-10-12","close":12320.8955},{"date":"2021-10-13","close":12440.4199},{"date":"2021-10-14","close":12694.4072},{"date":"2021-10-15","close":12843.8115},{"date":"2021-10-18","close":12808.9512},{"date":"2021-10-19","close":12898.5938},{"date":"2021-10-20","close":12988.2363},{"date":"2021-10-21","close":12948.3955},{"date":"2021-10-22","close":13142.6211},{"date":"2021-10-25","close":13013.1367},{"date":"2021-10-26","close":13092.8193},{"date":"2021-10-27","close":13028.0771},{"date":"2021-10-28","close":12923.4941},{"date":"2021-10-29","close":12968.3154},{"date":"2021-11-01","close":13147.6016},{"date":"2021-11-02","close":13177.4824},{"date":"2021-11-03","close":13197.4023},{"date":"2021-11-04","close":13321.9062},{"date":"2021-11-05","close":13446.4102},{"date":"2021-11-08","close":13182.4619},{"date":"2021-11-09","close":13192.4229},{"date":"2021-11-10","close":13232.2637},{"date":"2021-11-11","close":12823.8916},{"date":"2021-11-12","close":12853.7725},{"date":"2021-11-15","close":13077.8789},{"date":"2021-11-16","close":13038.0381},{"date":"2021-11-17","close":13127.6807},{"date":"2021-11-18","close":12963.3359},{"date":"2021-11-19","close":12848.792},{"date":"2021-11-22","close":12649.5859},{"date":"2021-11-23","close":12231.2529},{"date":"2021-11-24","close":11982.2451},{"date":"2021-11-25","close":12176.4717},{"date":"2021-11-26","close":12121.6895},{"date":"2021-11-29","close":12061.9277},{"date":"2021-11-30","close":12066.9082},{"date":"2021-12-01","close":11942.4043},{"date":"2021-12-02","close":11294.9844},{"date":"2021-12-03","close":11419.4883},{"date":"2021-12-06","close":11160.5205},{"date":"2021-12-07","close":11205.3418},{"date":"2021-12-08","close":11578.8535},{"date":"2021-12-09","close":11683.4365},{"date":"2021-12-10","close":11389.6074},{"date":"2021-12-13","close":11200.3613},{"date":"2021-12-14","close":11165.501},{"date":"2021-12-15","close":11011.1162},{"date":"2021-12-16","close":11230.2422},{"date":"2021-12-17","close":10906.5332},{"date":"2021-12-20","close":11060.918},{"date":"2021-12-21","close":11165.501},{"date":"2021-12-22","close":11439.4092},{"date":"2021-12-23","close":11409.5283},{"date":"2021-12-24","close":11459.3301},{"date":"2021-12-27","close":11464.3096},{"date":"2021-12-28","close":11449.3691},{"date":"2021-12-29","close":11369.6865},{"date":"2021-12-30","close":11304.9453},{"date":"2022-01-03","close":11371.0},{"date":"2022-01-04","close":11334.8262},{"date":"2022-01-05","close":10946.374},{"date":"2022-01-06","close":10503.1406},{"date":"2022-01-07","close":10562.9023},{"date":"2022-01-10","close":10483.2197},{"date":"2022-01-11","close":10542.9814},{"date":"2022-01-12","close":10687.4062},{"date":"2022-01-13","close":10567.8828},{"date":"2022-01-14","close":10189.3906},{"date":"2022-01-17","close":10189.3906},{"date":"2022-01-18","close":10089.7881},{"date":"2022-01-19","close":9920.4629},{"date":"2022-01-20","close":10030.0264},{"date":"2022-01-21","close":9915.4824},{"date":"2022-01-24","close":9661.4951},{"date":"2022-01-25","close":9671.4551},{"date":"2022-01-26","close":9432.4082},{"date":"2022-01-27","close":9153.5195},{"date":"2022-01-28","close":9362.6855},{"date":"2022-02-03","close":9761.0977},{"date":"2022-02-04","close":9666.4746},{"date":"2022-02-07","close":9790.9785},{"date":"2022-02-08","close":9726.2363},{"date":"2022-02-09","close":9905.5225},{"date":"2022-02-10","close":10094.7676},{"date":"2022-02-11","close":9815.8799},{"date":"2022-02-14","close":9568.0},{"date":"2022-02-15","close":9611.6934},{"date":"2022-02-16","close":9766.0781},{"date":"2022-02-17","close":9482.209},{"date":"2022-02-18","close":9133.5986},{"date":"2022-02-21","close":8959.293},{"date":"2022-02-22","close":8655.5039},{"date":"2022-02-23","close":8780.0078},{"date":"2022-02-24","close":8311.874},{"date":"2022-02-25","close":8765.0674},{"date":"2022-02-28","close":8765.0674},{"date":"2022-03-02","close":9173.4395},{"date":"2022-03-03","close":9218.2617},{"date":"2022-03-04","close":8984.1943},{"date":"2022-03-07","close":8789.9678},{"date":"2022-03-08","close":8630.6035},{"date":"2022-03-10","close":8874.6309},{"date":"2022-03-11","close":8745.1465},{"date":"2022-03-14","close":8600.7227},{"date":"2022-03-15","close":8341.7549},{"date":"2022-03-16","close":8506.0996},{"date":"2022-03-17","close":8720.2461},{"date":"2022-03-18","close":8839.7695},{"date":"2022-03-21","close":9233.2021},{"date":"2022-03-22","close":9382.6064},{"date":"2022-03-23","close":9561.8916},{"date":"2022-03-24","close":9536.9912},{"date":"2022-03-25","close":9621.6533},{"date":"2022-03-28","close":9472.249},{"date":"2022-03-29","close":9651.5342},{"date":"2022-03-30","close":9860.7012},{"date":"2022-03-31","close":9746.1572},{"date":"2022-04-01","close":9641.5742},{"date":"2022-04-04","close":9761.0977},{"date":"2022-04-05","close":9900.542},{"date":"2022-04-06","close":9731.2168},{"date":"2022-04-07","close":9427.4277},{"date":"2022-04-08","close":9512.0898},{"date":"2022-04-11","close":9302.9238},{"date":"2022-04-12","close":9377.626},{"date":"2022-04-13","close":9432.4082},{"date":"2022-04-14","close":9591.7725},{"date":"2022-04-15","close":9402.5273},{"date":"2022-04-18","close":9392.5664},{"date":"2022-04-19","close":9382.6064},{"date":"2022-04-20","close":9427.4277},{"date":"2022-04-21","close":9307.9043},{"date":"2022-04-22","close":9014.0752},{"date":"2022-04-25","close":8889.5713},{"date":"2022-04-26","close":9128.6182},{"date":"2022-04-27","close":8924.4326},{"date":"2022-04-28","close":9024.0352},{"date":"2022-04-29","close":9153.5195},{"date":"2022-05-02","close":8891.0},{"date":"2022-05-03","close":9058.8965},{"date":"2022-05-04","close":8909.4922},{"date":"2022-05-06","close":8700.3252},{"date":"2022-05-09","close":8328.0},{"date":"2022-05-10","close":8107.6875},{"date":"2022-05-11","close":8042.9453},{"date":"2022-05-12","close":7769.0371},{"date":"2022-05-13","close":7938.3623},{"date":"2022-05-16","close":8152.5088},{"date":"2022-05-17","close":7928.4019},{"date":"2022-05-18","close":7903.501},{"date":"2022-05-19","close":7619.6323},{"date":"2022-05-20","close":7943.3423},{"date":"2022-05-23","close":7963.2632},{"date":"2022-05-24","close":7749.1162},{"date":"2022-05-25","close":7569.8311},{"date":"2022-05-26","close":7744.1362},{"date":"2022-05-27","close":7928.4019},{"date":"2022-05-30","close":8242.1514},{"date":"2022-05-31","close":8137.5684},{"date":"2022-06-02","close":8032.9849},{"date":"2022-06-03","close":8291.9531},{"date":"2022-06-07","close":8057.8857},{"date":"2022-06-08","close":8217.251},{"date":"2022-06-09","close":8252.1113},{"date":"2022-06-10","close":8082.7866},{"date":"2022-06-13","close":7734.1758},{"date":"2022-06-14","close":7510.0693},{"date":"2022-06-15","close":7430.3867},{"date":"2022-06-16","close":7529.9897},{"date":"2022-06-17","close":7320.8232},{"date":"2022-06-20","close":7534.9697},{"date":"2022-06-21","close":7649.5132},{"date":"2022-06-22","close":7520.0293},{"date":"2022-06-23","close":7759.0767},{"date":"2022-06-24","close":8172.4292},{"date":"2022-06-27","close":8421.4365},{"date":"2022-06-28","close":8311.874},{"date":"2022-06-29","close":7978.2036},{"date":"2022-06-30","close":7808.8784},{"date":"2022-07-01","close":7634.5728},{"date":"2022-07-04","close":7813.8584},{"date":"2022-07-05","close":7973.2231},{"date":"2022-07-06","close":8212.2705},{"date":"2022-07-07","close":8157.4888},{"date":"2022-07-08","close":8291.9531},{"date":"2022-07-11","close":8227.2109},{"date":"2022-07-12","close":7963.2632},{"date":"2022-07-13","close":7788.9575},{"date":"2022-07-14","close":7684.3745},{"date":"2022-07-15","close":7609.6724},{"date":"2022-07-18","close":7813.8584},{"date":"2022-07-19","close":7739.1562},{"date":"2022-07-20","close":8023.0249},{"date":"2022-07-21","close":8321.834},{"date":"2022-07-22","close":8491.1592},{"date":"2022-07-25","close":8242.1514},{"date":"2022-07-26","close":8067.8462},{"date":"2022-07-27","close":7883.5806},{"date":"2022-07-28","close":7973.2231},{"date":"2022-07-29","close":8227.2109},{"date":"2022-08-01","close":8167.4492},{"date":"2022-08-02","close":8202.3105},{"date":"2022-08-03","close":8446.3379},{"date":"2022-08-04","close":8770.0479},{"date":"2022-08-05","close":8735.1865},{"date":"2022-08-08","close":8705.3057},{"date":"2022-08-09","close":8884.5908},{"date":"2022-08-10","close":8690.3652},{"date":"2022-08-11","close":9168.46},{"date":"2022-08-12","close":8999.1348},{"date":"2022-08-16","close":9213.2812},{"date":"2022-08-17","close":9178.4199},{"date":"2022-08-18","close":8969.2539},{"date":"2022-08-19","close":8984.1943},{"date":"2022-08-22","close":8804.9082},{"date":"2022-08-23","close":8545.9404},{"date":"2022-08-24","close":8486.1787},{"date":"2022-08-25","close":8650.5244},{"date":"2022-08-26","close":8655.5039},{"date":"2022-08-29","close":8346.7344},{"date":"2022-08-30","close":8366.6553},{"date":"2022-08-31","close":8371.6357},{"date":"2022-09-01","close":8237.1709},{"date":"2022-09-02","close":8167.4492},{"date":"2022-09-05","close":8152.5088},{"date":"2022-09-06","close":8242.1514},{"date":"2022-09-07","close":8222.2305},{"date":"2022-09-08","close":8421.4365},{"date":"2022-09-13","close":8969.2539},{"date":"2022-09-14","close":8685.3848},{"date":"2022-09-15","close":8775.0273},{"date":"2022-09-16","close":8645.5439},{"date":"2022-09-19","close":8466.2588},{"date":"2022-09-20","close":8605.7021},{"date":"2022-09-21","close":8496.1396},{"date":"2022-09-22","close":8426.417},{"date":"2022-09-23","close":8222.2305},{"date":"2022-09-26","close":8122.6279},{"date":"2022-09-27","close":8207.29},{"date":"2022-09-28","close":8207.29},{"date":"2022-09-29","close":8496.1396},{"date":"2022-09-30","close":8411.4766},{"date":"2022-10-04","close":8595.7422},{"date":"2022-10-05","close":8635.583},{"date":"2022-10-06","close":8735.1865},{"date":"2022-10-07","close":8635.583},{"date":"2022-10-11","close":8023.0249},{"date":"2022-10-12","close":7938.3623},{"date":"2022-10-13","close":7883.5806},{"date":"2022-10-14","close":7933.3818},{"date":"2022-10-17","close":7848.7192},{"date":"2022-10-18","close":8247.1318},{"date":"2022-10-19","close":8386.5762},{"date":"2022-10-20","close":8162.4692},{"date":"2022-10-21","close":8237.1709},{"date":"2022-10-24","close":8476.2188},{"date":"2022-10-25","close":8386.5762},{"date":"2022-10-26","close":8461.2783},{"date":"2022-10-27","close":8521.04},{"date":"2022-10-28","close":8496.1396},{"date":"2022-10-31","close":8600.7227},{"date":"2022-11-01","close":8565.8613},{"date":"2022-11-02","close":8486.1787},{"date":"2022-11-03","close":8097.7271},{"date":"2022-11-04","close":7983.1836},{"date":"2022-11-07","close":7624.6128},{"date":"2022-11-08","close":7445.3271},{"date":"2022-11-09","close":7450.3071},{"date":"2022-11-10","close":7315.8433},{"date":"2022-11-11","close":7818.8384},{"date":"2022-11-14","close":8003.104},{"date":"2022-11-15","close":7968.2432},{"date":"2022-11-16","close":8127.6079},{"date":"2022-11-17","close":8008.0845},{"date":"2022-11-18","close":7783.9775},{"date":"2022-11-21","close":7769.0371},{"date":"2022-11-22","close":7659.4736},{"date":"2022-11-23","close":7659.4736},{"date":"2022-11-24","close":7769.0371},{"date":"2022-11-25","close":7774.0171},{"date":"2022-11-28","close":7764.0571},{"date":"2022-11-29","close":7729.1958},{"date":"2022-11-30","close":7584.7715},{"date":"2022-12-01","close":7848.7192},{"date":"2022-12-02","close":7938.3623},{"date":"2022-12-05","close":7903.501},{"date":"2022-12-06","close":7749.1162},{"date":"2022-12-07","close":7669.4341},{"date":"2022-12-08","close":7599.7119},{"date":"2022-12-09","close":7654.4937},{"date":"2022-12-12","close":7639.5532},{"date":"2022-12-13","close":7848.7192},{"date":"2022-12-14","close":7948.3228},{"date":"2022-12-15","close":7938.3623},{"date":"2022-12-16","close":7754.0967},{"date":"2022-12-19","close":7694.335},{"date":"2022-12-20","close":7360.6646},{"date":"2022-12-21","close":7460.2676},{"date":"2022-12-22","close":7450.3071},{"date":"2022-12-23","close":7295.9229},{"date":"2022-12-26","close":7251.1011},{"date":"2022-12-27","close":7261.0615},{"date":"2022-12-28","close":7126.5977},{"date":"2022-12-29","close":7051.895},{"date":"2023-01-02","close":7271.022},{"date":"2023-01-03","close":7360.6646},{"date":"2023-01-04","close":7405.4858},{"date":"2023-01-05","close":7485.1685},{"date":"2023-01-06","close":7290.9424},{"date":"2023-01-09","close":7226.2007},{"date":"2023-01-10","close":7271.022},{"date":"2023-01-11","close":7305.8828},{"date":"2023-01-12","close":7420.4263},{"date":"2023-01-13","close":7460.2676},{"date":"2023-01-16","close":7549.9102},{"date":"2023-01-17","close":7534.9697},{"date":"2023-01-18","close":7614.6523},{"date":"2023-01-19","close":7465.2476},{"date":"2023-01-20","close":7460.2676},{"date":"2023-01-25","close":7659.4736},{"date":"2023-01-26","close":7783.9775},{"date":"2023-01-27","close":7823.8188},{"date":"2023-01-30","close":7858.6797},{"date":"2023-01-31","close":7724.2158},{"date":"2023-02-01","close":7828.7988},{"date":"2023-02-02","close":8117.6475},{"date":"2023-02-03","close":8316.8535},{"date":"2023-02-06","close":8326.8145},{"date":"2023-02-07","close":8316.8535},{"date":"2023-02-08","close":8516.0596},{"date":"2023-02-09","close":8431.3975},{"date":"2023-02-10","close":8262.0723},{"date":"2023-02-13","close":8167.4492},{"date":"2023-02-14","close":8336.7744},{"date":"2023-02-15","close":8426.417},{"date":"2023-02-16","close":8665.4648},{"date":"2023-02-17","close":8550.9209},{"date":"2023-02-20","close":8441.3574},{"date":"2023-02-21","close":8411.4766},{"date":"2023-02-22","close":8286.9727},{"date":"2023-02-23","close":8351.7148},{"date":"2023-02-24","close":8291.9531},{"date":"2023-02-27","close":8207.29},{"date":"2023-02-28","close":8257.0918},{"date":"2023-03-02","close":8092.7471},{"date":"2023-03-03","close":8067.8462},{"date":"2023-03-06","close":8217.251},{"date":"2023-03-07","close":8296.9336},{"date":"2023-03-08","close":8286.9727},{"date":"2023-03-09","close":8267.0518},{"date":"2023-03-10","close":8057.8857},{"date":"2023-03-13","close":7873.6201},{"date":"2023-03-14","close":7813.8584},{"date":"2023-03-15","close":7888.5605},{"date":"2023-03-16","close":8008.0845},{"date":"2023-03-17","close":8047.9258},{"date":"2023-03-20","close":7998.124},{"date":"2023-03-21","close":8037.9653},{"date":"2023-03-22","close":8107.6875},{"date":"2023-03-23","close":7828.7988},{"date":"2023-03-24","close":8008.0845},{"date":"2023-03-27","close":8097.7271},{"date":"2023-03-28","close":8018.0444},{"date":"2023-03-29","close":8087.7666},{"date":"2023-03-30","close":8162.4692},{"date":"2023-03-31","close":8257.0918},{"date":"2023-04-03","close":8565.8613},{"date":"2023-04-04","close":8511.0801},{"date":"2023-04-05","close":8526.0205},{"date":"2023-04-06","close":8301.9131},{"date":"2023-04-07","close":8291.9531},{"date":"2023-04-10","close":8262.0723},{"date":"2023-04-11","close":8306.8936},{"date":"2023-04-12","close":8311.874},{"date":"2023-04-13","close":8187.3696},{"date":"2023-04-14","close":8187.3696},{"date":"2023-04-17","close":8232.1914},{"date":"2023-04-18","close":8396.5361},{"date":"2023-04-19","close":8331.7939},{"date":"2023-04-20","close":8296.9336},{"date":"2023-04-21","close":8291.9531},{"date":"2023-04-24","close":8252.1113},{"date":"2023-04-25","close":8182.3896},{"date":"2023-04-26","close":7988.1636},{"date":"2023-04-27","close":7993.144},{"date":"2023-04-28","close":8028.0049},{"date":"2023-05-02","close":8037.9653},{"date":"2023-05-03","close":7873.6201},{"date":"2023-05-04","close":7689.3545},{"date":"2023-05-08","close":7868.6401},{"date":"2023-05-09","close":7943.3423},{"date":"2023-05-10","close":7968.2432},{"date":"2023-05-11","close":8067.8462},{"date":"2023-05-12","close":8112.6675},{"date":"2023-05-15","close":8077.8066},{"date":"2023-05-16","close":8182.3896},{"date":"2023-05-17","close":8187.3696},{"date":"2023-05-18","close":8258.0},{"date":"2023-05-19","close":8436.377},{"date":"2023-05-22","close":8306.8936},{"date":"2023-05-23","close":8491.1592},{"date":"2023-05-24","close":8402.0},{"date":"2023-05-25","close":8436.377},{"date":"2023-05-26","close":8386.5762},{"date":"2023-05-30","close":8600.7227},{"date":"2023-05-31","close":8610.6826},{"date":"2023-06-01","close":8770.0479},{"date":"2023-06-02","close":8784.9883},{"date":"2023-06-05","close":8829.8096},{"date":"2023-06-07","close":9073.8369},{"date":"2023-06-08","close":8884.5908},{"date":"2023-06-09","close":8884.5908},{"date":"2023-06-12","close":8999.1348},{"date":"2023-06-13","close":9133.5986},{"date":"2023-06-14","close":9168.46},{"date":"2023-06-15","close":9223.2412},{"date":"2023-06-16","close":9302.9238},{"date":"2023-06-19","close":9248.1426},{"date":"2023-06-20","close":9208.3008},{"date":"2023-06-21","close":9168.46},{"date":"2023-06-22","close":8914.4717},{"date":"2023-06-23","close":9043.9561},{"date":"2023-06-26","close":9063.877},{"date":"2023-06-27","close":8944.3525},{"date":"2023-06-28","close":9083.7969},{"date":"2023-06-29","close":9273.043},{"date":"2023-06-30","close":9327.8242},{"date":"2023-07-03","close":9359.0},{"date":"2023-07-04","close":9294.0},{"date":"2023-07-05","close":9274.0},{"date":"2023-07-06","close":9125.0},{"date":"2023-07-07","close":9078.8174},{"date":"2023-07-10","close":9048.9365},{"date":"2023-07-11","close":9254.0},{"date":"2023-07-12","close":9344.0},{"date":"2023-07-13","close":9349.0},{"date":"2023-07-14","close":9492.1699},{"date":"2023-07-17","close":9337.7852},{"date":"2023-07-18","close":9488.0},{"date":"2023-07-19","close":9527.0303},{"date":"2023-07-20","close":9671.4551},{"date":"2023-07-21","close":9487.1895},{"date":"2023-07-24","close":9397.5469},{"date":"2023-07-25","close":9349.0},{"date":"2023-07-26","close":9327.8242},{"date":"2023-07-27","close":9448.0},{"date":"2023-07-28","close":9342.7646},{"date":"2023-07-31","close":9414.0},{"date":"2023-08-01","close":9757.0},{"date":"2023-08-02","close":9603.0},{"date":"2023-08-03","close":9467.2686},{"date":"2023-08-04","close":9551.9316},{"date":"2023-08-07","close":9502.1299},{"date":"2023-08-08","close":9551.9316},{"date":"2023-08-09","close":9462.2891},{"date":"2023-08-10","close":9352.7256},{"date":"2023-08-11","close":9452.3281},{"date":"2023-08-14","close":9437.3877},{"date":"2023-08-16","close":9437.3877},{"date":"2023-08-17","close":9402.5273},{"date":"2023-08-18","close":9178.4199},{"date":"2023-08-21","close":9317.8643},{"date":"2023-08-22","close":9292.9639},{"date":"2023-08-23","close":9382.6064},{"date":"2023-08-24","close":9442.3682},{"date":"2023-08-25","close":9223.2412},{"date":"2023-08-28","close":9327.8242},{"date":"2023-08-29","close":9382.6064},{"date":"2023-08-30","close":9492.1699},{"date":"2023-08-31","close":9596.7529},{"date":"2023-09-01","close":9636.5938},{"date":"2023-09-04","close":9726.2363},{"date":"2023-09-05","close":9776.0381},{"date":"2023-09-06","close":9731.2168},{"date":"2023-09-07","close":9790.9785},{"date":"2023-09-08","close":9790.9785},{"date":"2023-09-11","close":9711.2959},{"date":"2023-09-12","close":9706.3164},{"date":"2023-09-13","close":9581.8125},{"date":"2023-09-14","close":9522.0508},{"date":"2023-09-15","close":9492.1699},{"date":"2023-09-18","close":9312.8838},{"date":"2023-09-19","close":9203.3213},{"date":"2023-09-20","close":9218.2617},{"date":"2023-09-21","close":9218.2617},{"date":"2023-09-22","close":9048.9365},{"date":"2023-09-25","close":9053.916},{"date":"2023-09-26","close":9063.877},{"date":"2023-09-27","close":8984.1943},{"date":"2023-10-04","close":8849.7305},{"date":"2023-10-05","close":8954.3135},{"date":"2023-10-06","close":8869.6504},{"date":"2023-10-10","close":9183.4004},{"date":"2023-10-11","close":9208.3008},{"date":"2023-10-12","close":9213.2812},{"date":"2023-10-13","close":9038.9756},{"date":"2023-10-16","close":8979.2139},{"date":"2023-10-17","close":9123.6387},{"date":"2023-10-18","close":9148.5391},{"date":"2023-10-19","close":9058.8965},{"date":"2023-10-20","close":8904.5117},{"date":"2023-10-23","close":8819.8486},{"date":"2023-10-24","close":8720.2461},{"date":"2023-10-25","close":8884.5908},{"date":"2023-10-26","close":8575.8213},{"date":"2023-10-27","close":8595.7422},{"date":"2023-10-30","close":8560.8809},{"date":"2023-10-31","close":8506.0996},{"date":"2023-11-01","close":8590.7617},{"date":"2023-11-02","close":8491.1592},{"date":"2023-11-03","close":8600.7227},{"date":"2023-11-06","close":8710.2861},{"date":"2023-11-07","close":8645.5439},{"date":"2023-11-08","close":8834.79},{"date":"2023-11-09","close":8904.5117},{"date":"2023-11-10","close":8799.9287},{"date":"2023-11-13","close":8944.3525},{"date":"2023-11-14","close":9068.8564},{"date":"2023-11-15","close":9228.2217},{"date":"2023-11-16","close":9233.2021},{"date":"2023-11-17","close":9068.8564},{"date":"2023-11-20","close":9178.4199},{"date":"2023-11-21","close":9397.5469},{"date":"2023-11-22","close":9322.8447},{"date":"2023-11-23","close":9382.6064},{"date":"2023-11-24","close":9422.4473},{"date":"2023-11-27","close":9407.5068},{"date":"2023-11-28","close":9372.6455},{"date":"2023-11-29","close":9472.249},{"date":"2023-11-30","close":9626.6338},{"date":"2023-12-01","close":9626.6338},{"date":"2023-12-04","close":9785.999},{"date":"2023-12-05","close":9960.3037},{"date":"2023-12-06","close":9925.4424},{"date":"2023-12-07","close":9895.5615},{"date":"2023-12-08","close":9781.0186},{"date":"2023-12-11","close":9880.6211},{"date":"2023-12-12","close":9965.2842},{"date":"2023-12-13","close":10005.125},{"date":"2023-12-14","close":10149.5498},{"date":"2023-12-15","close":10279.0332},{"date":"2023-12-18","close":10368.6768},{"date":"2023-12-19","close":10483.2197},{"date":"2023-12-20","close":10577.8428},{"date":"2023-12-21","close":10508.1211},{"date":"2023-12-22","close":10503.1406},{"date":"2023-12-26","close":10552.9424},{"date":"2023-12-27","close":10582.8232},{"date":"2023-12-28","close":10567.8828},{"date":"2024-01-02","close":10473.2598},{"date":"2024-01-03","close":10209.3115},{"date":"2024-01-04","close":9990.1846},{"date":"2024-01-05","close":9960.3037},{"date":"2024-01-08","close":9965.2842},{"date":"2024-01-09","close":10288.9941},{"date":"2024-01-10","close":10438.3984},{"date":"2024-01-11","close":10458.3193},{"date":"2024-01-12","close":10458.3193},{"date":"2024-01-15","close":10612.7041},{"date":"2024-01-16","close":10523.0615},{"date":"2024-01-17","close":10538.002},{"date":"2024-01-18","close":10524.0},{"date":"2024-01-19","close":10587.8027},{"date":"2024-01-22","close":10722.2676},{"date":"2024-01-23","close":10871.6719},{"date":"2024-01-24","close":10956.334},{"date":"2024-01-25","close":10901.5527},{"date":"2024-01-26","close":10752.1484},{"date":"2024-01-29","close":10787.0088},{"date":"2024-01-30","close":11050.957},{"date":"2024-01-31","close":10971.2744},{"date":"2024-02-01","close":10752.1484},{"date":"2024-02-02","close":10836.8105},{"date":"2024-02-05","close":10811.9102},{"date":"2024-02-06","close":10637.6045},{"date":"2024-02-07","close":10622.6641},{"date":"2024-02-08","close":10772.0684},{"date":"2024-02-13","close":11040.9971},{"date":"2024-02-14","close":10806.9297},{"date":"2024-02-15","close":10931.4336},{"date":"2024-02-16","close":10866.6914},{"date":"2024-02-19","close":10682.4258},{"date":"2024-02-20","close":10567.8828},{"date":"2024-02-21","close":10298.9541},{"date":"2024-02-22","close":10174.4502},{"date":"2024-02-23","close":10179.4307},{"date":"2024-02-26","close":10259.1133},{"date":"2024-02-27","close":10199.3516},{"date":"2024-02-28","close":10408.5176},{"date":"2024-02-29","close":10323.8555},{"date":"2024-03-04","close":10523.0615},{"date":"2024-03-05","close":10478.2393},{"date":"2024-03-06","close":10169.4707},{"date":"2024-03-07","close":10179.4307},{"date":"2024-03-08","close":10338.7959},{"date":"2024-03-11","close":10164.4902},{"date":"2024-03-12","close":10274.0537},{"date":"2024-03-13","close":10293.9736},{"date":"2024-03-14","close":10333.8154},{"date":"2024-03-15","close":10274.0537},{"date":"2024-03-18","close":10254.1328},{"date":"2024-03-19","close":10388.5967},{"date":"2024-03-20","close":10328.835},{"date":"2024-03-21","close":10438.3984},{"date":"2024-03-22","close":10458.3193},{"date":"2024-03-25","close":10413.498},{"date":"2024-03-26","close":10398.5576},{"date":"2024-03-27","close":10518.0811},{"date":"2024-03-28","close":10533.0215},{"date":"2024-03-29","close":10453.3389},{"date":"2024-04-01","close":10587.8027},{"date":"2024-04-02","close":10508.1211},{"date":"2024-04-03","close":10318.875},{"date":"2024-04-04","close":10288.9941},{"date":"2024-04-05","close":10264.0928},{"date":"2024-04-08","close":10298.9541},{"date":"2024-04-09","close":10353.7363},{"date":"2024-04-11","close":10338.7959},{"date":"2024-04-12","close":10448.3584},{"date":"2024-04-15","close":10438.3984},{"date":"2024-04-16","close":10139.5898},{"date":"2024-04-17","close":10069.8672},{"date":"2024-04-18","close":10049.9463},{"date":"2024-04-19","close":9880.6211},{"date":"2024-04-22","close":9895.5615},{"date":"2024-04-23","close":9955.3242},{"date":"2024-04-24","close":10114.6885},{"date":"2024-04-25","close":10114.6885},{"date":"2024-04-26","close":10124.6484},{"date":"2024-04-29","close":10259.1133},{"date":"2024-04-30","close":10209.3115},{"date":"2024-05-02","close":10025.0459},{"date":"2024-05-03","close":9905.5225},{"date":"2024-05-07","close":9985.2051},{"date":"2024-05-08","close":9935.4033},{"date":"2024-05-09","close":9751.1377},{"date":"2024-05-10","close":9761.0977},{"date":"2024-05-13","close":9711.2959},{"date":"2024-05-14","close":9805.9189},{"date":"2024-05-16","close":9925.4424},{"date":"2024-05-17","close":10000.1455},{"date":"2024-05-20","close":9940.3828},{"date":"2024-05-21","close":10139.5898},{"date":"2024-05-22","close":10059.9072},{"date":"2024-05-23","close":10059.9072},{"date":"2024-05-24","close":9855.7207},{"date":"2024-05-27","close":9746.1572},{"date":"2024-05-28","close":9731.2168},{"date":"2024-05-29","close":9661.4951},{"date":"2024-05-30","close":9646.5547},{"date":"2024-05-31","close":9711.2959},{"date":"2024-06-03","close":9661.4951},{"date":"2024-06-04","close":9571.8516},{"date":"2024-06-05","close":9571.8516},{"date":"2024-06-07","close":9686.3955},{"date":"2024-06-10","close":9646.5547},{"date":"2024-06-11","close":9666.4746},{"date":"2024-06-12","close":9691.376},{"date":"2024-06-13","close":9721.2568},{"date":"2024-06-14","close":9541.9707},{"date":"2024-06-17","close":9502.1299},{"date":"2024-06-18","close":9487.1895},{"date":"2024-06-19","close":9332.8047},{"date":"2024-06-20","close":9362.6855},{"date":"2024-06-21","close":9392.5664},{"date":"2024-06-24","close":9571.8516},{"date":"2024-06-25","close":9497.1494},{"date":"2024-06-26","close":9472.249},{"date":"2024-06-27","close":9512.0898},{"date":"2024-06-28","close":9701.3359},{"date":"2024-07-01","close":9800.9395},{"date":"2024-07-02","close":9830.8203},{"date":"2024-07-03","close":9870.6611},{"date":"2024-07-04","close":9766.0781},{"date":"2024-07-05","close":9771.0586},{"date":"2024-07-08","close":9795.959},{"date":"2024-07-09","close":9731.2168},{"date":"2024-07-10","close":9656.5146},{"date":"2024-07-11","close":9586.793},{"date":"2024-07-12","close":9766.0781},{"date":"2024-07-15","close":9940.3828},{"date":"2024-07-16","close":10020.0654},{"date":"2024-07-17","close":10094.7676},{"date":"2024-07-18","close":10054.9268},{"date":"2024-07-19","close":9915.4824},{"date":"2024-07-22","close":9905.5225},{"date":"2024-07-23","close":9940.3828},{"date":"2024-07-24","close":9955.3242},{"date":"2024-07-25","close":9691.376},{"date":"2024-07-26","close":9880.6211},{"date":"2024-07-29","close":10015.0859},{"date":"2024-07-30","close":9900.542},{"date":"2024-07-31","close":9920.4629},{"date":"2024-08-01","close":9805.9189},{"date":"2024-08-02","close":9387.5869},{"date":"2024-08-05","close":8745.1465},{"date":"2024-08-06","close":9053.916},{"date":"2024-08-07","close":9113.6777},{"date":"2024-08-08","close":9083.7969},{"date":"2024-08-09","close":9238.1816},{"date":"2024-08-12","close":9263.083},{"date":"2024-08-13","close":9208.3008},{"date":"2024-08-14","close":9283.0029},{"date":"2024-08-16","close":9497.1494},{"date":"2024-08-19","close":9327.8242},{"date":"2024-08-20","close":9452.3281},{"date":"2024-08-21","close":9482.209},{"date":"2024-08-22","close":9482.209},{"date":"2024-08-23","close":9462.2891},{"date":"2024-08-26","close":9492.1699},{"date":"2024-08-27","close":9533.0},{"date":"2024-08-28","close":9522.0508},{"date":"2024-08-29","close":9507.1104},{"date":"2024-08-30","close":9541.9707},{"date":"2024-09-02","close":9536.9912},{"date":"2024-09-03","close":9536.9912},{"date":"2024-09-04","close":9332.8047},{"date":"2024-09-05","close":9287.9834},{"date":"2024-09-06","close":9153.5195},{"date":"2024-09-09","close":9108.6982},{"date":"2024-09-10","close":9163.4795},{"date":"2024-09-11","close":9093.7578},{"date":"2024-09-12","close":9297.9434},{"date":"2024-09-13","close":9317.8643},{"date":"2024-09-19","close":9566.8721},{"date":"2024-09-20","close":9631.6143},{"date":"2024-09-23","close":9721.2568},{"date":"2024-09-24","close":9646.5547},{"date":"2024-09-25","close":9621.6533},{"date":"2024-09-26","close":9691.376},{"date":"2024-09-27","close":9631.6143},{"date":"2024-09-30","close":9581.8125},{"date":"2024-10-02","close":9367.666},{"date":"2024-10-04","close":9517.0703},{"date":"2024-10-07","close":9820.8594},{"date":"2024-10-08","close":9666.4746},{"date":"2024-10-10","close":9905.5225},{"date":"2024-10-11","close":10025.0459},{"date":"2024-10-14","close":10149.5498},{"date":"2024-10-15","close":10174.4502},{"date":"2024-10-16","close":10194.3711},{"date":"2024-10-17","close":10214.292},{"date":"2024-10-18","close":10274.0537},{"date":"2024-10-21","close":10279.0332},{"date":"2024-10-22","close":10284.0137},{"date":"2024-10-23","close":10224.252},{"date":"2024-10-24","close":10134.6094},{"date":"2024-10-25","close":10269.0732},{"date":"2024-10-28","close":10219.2715},{"date":"2024-10-29","close":10269.0732},{"date":"2024-10-30","close":10375.0},{"date":"2024-10-31","close":10358.7158},{"date":"2024-11-01","close":10328.835},{"date":"2024-11-04","close":10333.8154},{"date":"2024-11-05","close":10375.0},{"date":"2024-11-06","close":10901.5527},{"date":"2024-11-07","close":11165.501},{"date":"2024-11-08","close":11354.7461},{"date":"2024-11-11","close":11364.707},{"date":"2024-11-12","close":11668.4961},{"date":"2024-11-13","close":11783.0391},{"date":"2024-11-14","close":11802.96},{"date":"2024-11-15","close":11519.0918},{"date":"2024-11-18","close":11389.6074},{"date":"2024-11-19","close":11215.3018},{"date":"2024-11-20","close":11434.4287},{"date":"2024-11-21","close":11598.7734},{"date":"2024-11-22","close":12066.9082},{"date":"2024-11-25","close":12380.6582},{"date":"2024-11-26","close":12430.459},{"date":"2024-11-27","close":12360.7373},{"date":"2024-11-28","close":12360.7373},{"date":"2024-11-29","close":12350.7764},{"date":"2024-12-02","close":12330.8564},{"date":"2024-12-03","close":12500.1816},{"date":"2024-12-04","close":12589.8242},{"date":"2024-12-05","close":12898.5938},{"date":"2024-12-06","close":12898.5938},{"date":"2024-12-09","close":13242.2236},{"date":"2024-12-10","close":13132.6611},{"date":"2024-12-11","close":13003.1768},{"date":"2024-12-12","close":13142.6211},{"date":"2024-12-13","close":13157.5615},{"date":"2024-12-16","close":12983.2559},{"date":"2024-12-17","close":13097.7998},{"date":"2024-12-18","close":13122.7002},{"date":"2024-12-19","close":12664.5264},{"date":"2024-12-20","close":12634.6455},{"date":"2024-12-23","close":12898.5938},{"date":"2024-12-24","close":12798.9902},{"date":"2024-12-26","close":12948.3955},{"date":"2024-12-27","close":13003.1768},{"date":"2024-12-30","close":12918.5146},{"date":"2025-01-02","close":12749.1895},{"date":"2025-01-03","close":12704.3672},{"date":"2025-01-06","close":12938.4346},{"date":"2025-01-07","close":12853.7725},{"date":"2025-01-08","close":12609.7451},{"date":"2025-01-09","close":12674.4863},{"date":"2025-01-10","close":12604.7646},{"date":"2025-01-13","close":12400.5781},{"date":"2025-01-14","close":12390.6182},{"date":"2025-01-15","close":12460.3398},{"date":"2025-01-16","close":12654.5664},{"date":"2025-01-17","close":12664.5264},{"date":"2025-01-20","close":12649.5859},{"date":"2025-01-21","close":12559.9434},{"date":"2025-01-22","close":12784.0498},{"date":"2025-01-23","close":12729.2686},{"date":"2025-01-24","close":12818.9111},{"date":"2025-01-31","close":13391.6289},{"date":"2025-02-03","close":13087.8389},{"date":"2025-02-04","close":13272.1045},{"date":"2025-02-05","close":13496.2119},{"date":"2025-02-06","close":13665.5371},{"date":"2025-02-07","close":13585.8545},{"date":"2025-02-10","close":13476.291},{"date":"2025-02-11","close":13675.4971},{"date":"2025-02-12","close":13501.1924},{"date":"2025-02-13","close":13426.4893},{"date":"2025-02-14","close":13565.9336},{"date":"2025-02-17","close":13595.8145},{"date":"2025-02-18","close":13521.1123},{"date":"2025-02-19","close":13506.1719},{"date":"2025-02-20","close":13326.8867},{"date":"2025-02-21","close":13092.8193},{"date":"2025-02-24","close":12545.0029},{"date":"2025-02-25","close":12300.9756},{"date":"2025-02-26","close":12251.1738},{"date":"2025-02-27","close":12420.499},{"date":"2025-02-28","close":12246.1934},{"date":"2025-03-04","close":12076.8682},{"date":"2025-03-05","close":12091.8086},{"date":"2025-03-06","close":12101.7695},{"date":"2025-03-07","close":11688.417},{"date":"2025-03-10","close":11723.2773},{"date":"2025-03-11","close":11319.8857},{"date":"2025-03-12","close":11270.084},{"date":"2025-03-13","close":11324.8652},{"date":"2025-03-14","close":11011.1162},{"date":"2025-03-17","close":11275.0645},{"date":"2025-03-18","close":11429.4482},{"date":"2025-03-19","close":11484.2305},{"date":"2025-03-20","close":11643.5957},{"date":"2025-03-21","close":11529.0518},{"date":"2025-03-24","close":11703.3574},{"date":"2025-03-25","close":11827.8613},{"date":"2025-03-26","close":11887.623},{"date":"2025-03-27","close":11723.2773},{"date":"2025-03-28","close":11558.9326},{"date":"2025-03-31","close":11120.6797},{"date":"2025-04-01","close":11050.957},{"date":"2025-04-02","close":11145.5801},{"date":"2025-04-03","close":11095.7783},{"date":"2025-04-04","close":10378.6367},{"date":"2025-04-07","close":9532.0107},{"date":"2025-04-08","close":10129.6289},{"date":"2025-04-09","close":9696.3555},{"date":"2025-04-10","close":10657.5254},{"date":"2025-04-11","close":10398.5576},{"date":"2025-04-14","close":10333.8154},{"date":"2025-04-15","close":10164.4902},{"date":"2025-04-16","close":10020.0654},{"date":"2025-04-17","close":10144.5693},{"date":"2025-04-18","close":10104.7285},{"date":"2025-04-21","close":9865.6807},{"date":"2025-04-22","close":9751.1377},{"date":"2025-04-23","close":10064.8867},{"date":"2025-04-24","close":10348.7559},{"date":"2025-04-25","close":10891.5928},{"date":"2025-04-28","close":10976.2549},{"date":"2025-04-29","close":11016.0957},{"date":"2025-04-30","close":11026.0566},{"date":"2025-05-02","close":11115.6992},{"date":"2025-05-07","close":10956.334},{"date":"2025-05-08","close":11050.957},{"date":"2025-05-09","close":11215.3018},{"date":"2025-05-12","close":11379.6475},{"date":"2025-05-13","close":11648.5752},{"date":"2025-05-14","close":11862.7217},{"date":"2025-05-15","close":11603.7539},{"date":"2025-05-16","close":11504.1514},{"date":"2025-05-19","close":11568.8926},{"date":"2025-05-20","close":11429.4482},{"date":"2025-05-21","close":11384.627},{"date":"2025-05-22","close":11120.6797},{"date":"2025-05-23","close":11090.7988},{"date":"2025-05-26","close":10956.334},{"date":"2025-05-27","close":11006.1357},{"date":"2025-05-28","close":11215.3018},{"date":"2025-05-29","close":11389.6074},{"date":"2025-05-30","close":11185.4209},{"date":"2025-06-02","close":11085.8184},{"date":"2025-06-04","close":11354.7461},{"date":"2025-06-05","close":11265.1035},{"date":"2025-06-09","close":11364.707},{"date":"2025-06-10","close":11434.4287},{"date":"2025-06-11","close":11384.627},{"date":"2025-06-12","close":11160.5205},{"date":"2025-06-13","close":11036.0166},{"date":"2025-06-16","close":10956.334},{"date":"2025-06-17","close":11090.7988},{"date":"2025-06-18","close":11155.54},{"date":"2025-06-19","close":11100.7588},{"date":"2025-06-20","close":11045.9766},{"date":"2025-06-23","close":11031.0361},{"date":"2025-06-24","close":11155.54},{"date":"2025-06-25","close":11185.4209},{"date":"2025-06-26","close":11085.8184},{"date":"2025-06-27","close":11115.6992},{"date":"2025-06-30","close":11150.5605},{"date":"2025-07-01","close":11210.3223},{"date":"2025-07-02","close":11200.3613},{"date":"2025-07-03","close":11225.2627},{"date":"2025-07-04","close":11334.8262},{"date":"2025-07-07","close":11374.667},{"date":"2025-07-08","close":11424.4688},{"date":"2025-07-09","close":11489.2109},{"date":"2025-07-10","close":11489.2109},{"date":"2025-07-11","close":11245.1836},{"date":"2025-07-14","close":10991.1953},{"date":"2025-07-15","close":11245.1836},{"date":"2025-07-16","close":11175.4609},{"date":"2025-07-17","close":11374.667},{"date":"2025-07-18","close":11539.0117},{"date":"2025-07-21","close":11628.6553},{"date":"2025-07-22","close":11509.1309},{"date":"2025-07-23","close":11653.5557},{"date":"2025-07-24","close":11593.7939},{"date":"2025-07-25","close":11553.9521},{"date":"2025-07-28","close":11608.7344},{"date":"2025-07-29","close":11733.2383},{"date":"2025-07-30","close":11593.7939},{"date":"2025-07-31","close":11519.0918},{"date":"2025-08-01","close":11304.9453},{"date":"2025-08-04","close":10926.4531},{"date":"2025-08-05","close":11090.7988},{"date":"2025-08-06","close":11140.5996},{"date":"2025-08-07","close":11250.1631},{"date":"2025-08-08","close":11060.918},{"date":"2025-08-11","close":10811.9102},{"date":"2025-08-12","close":10468.2793},{"date":"2025-08-13","close":10557.9219},{"date":"2025-08-14","close":10782.0293},{"date":"2025-08-18","close":10777.0488},{"date":"2025-08-19","close":10901.5527},{"date":"2025-08-20","close":10911.5127},{"date":"2025-08-21","close":10876.6523},{"date":"2025-08-22","close":10801.9492},{"date":"2025-08-25","close":11100.7588},{"date":"2025-08-26","close":11011.1162},{"date":"2025-08-27","close":10961.3145},{"date":"2025-08-28","close":11175.4609},{"date":"2025-08-29","close":11319.8857},{"date":"2025-09-01","close":11280.0439},{"date":"2025-09-02","close":11324.8652},{"date":"2025-09-03","close":11110.7188},{"date":"2025-09-04","close":11140.5996},{"date":"2025-09-05","close":11155.54},{"date":"2025-09-08","close":11349.7666},{"date":"2025-09-09","close":11394.5879},{"date":"2025-09-10","close":11454.3496},{"date":"2025-09-11","close":11394.5879},{"date":"2025-09-12","close":11583.833},{"date":"2025-09-15","close":11449.3691},{"date":"2025-09-16","close":11514.1113},{"date":"2025-09-17","close":11469.29},{"date":"2025-09-18","close":11673.4766},{"date":"2025-09-19","close":11758.1387},{"date":"2025-09-22","close":11822.8809},{"date":"2025-09-23","close":11997.1865},{"date":"2025-09-24","close":11872.6826},{"date":"2025-09-25","close":11857.7422},{"date":"2025-09-26","close":11783.0391},{"date":"2025-09-29","close":11857.7422},{"date":"2025-09-30","close":11957.3447},{"date":"2025-10-01","close":11668.4961},{"date":"2025-10-02","close":11618.6943},{"date":"2025-10-10","close":11992.2061},{"date":"2025-10-13","close":11852.7617},{"date":"2025-10-14","close":11942.4043},{"date":"2025-10-15","close":11797.9795},{"date":"2025-10-16","close":11857.7422},{"date":"2025-10-17","close":11553.9521},{"date":"2025-10-20","close":11748.1787},{"date":"2025-10-21","close":11992.2061},{"date":"2025-10-22","close":12206.3525},{"date":"2025-10-23","close":12136.6299},{"date":"2025-10-24","close":12251.1738},{"date":"2025-10-27","close":12450.3799},{"date":"2025-10-28","close":12380.6582},{"date":"2025-10-29","close":12440.4199},{"date":"2025-10-30","close":12111.7295},{"date":"2025-10-31","close":12106.749},{"date":"2025-11-03","close":12390.6182},{"date":"2025-11-04","close":12395.5986},{"date":"2025-11-05","close":12141.6104},{"date":"2025-11-06","close":12246.1934},{"date":"2025-11-07","close":12266.1143},{"date":"2025-11-10","close":12445.3994},{"date":"2025-11-11","close":12594.8047},{"date":"2025-11-12","close":12759.1494},{"date":"2025-11-13","close":12634.6455},{"date":"2025-11-14","close":12241.2139},{"date":"2025-11-17","close":12231.2529},{"date":"2025-11-18","close":11812.9209},{"date":"2025-11-19","close":11902.5635},{"date":"2025-11-20","close":11907.543},{"date":"2025-11-21","close":11628.6553},{"date":"2025-11-24","close":11882.6426},{"date":"2025-11-25","close":11842.8018},{"date":"2025-11-26","close":12121.6895},{"date":"2025-11-27","close":11927.4639},{"date":"2025-11-28","close":11957.3447},{"date":"2025-12-01","close":11842.8018},{"date":"2025-12-02","close":11892.6025},{"date":"2025-12-03","close":11997.1865},{"date":"2025-12-04","close":12156.5508},{"date":"2025-12-05","close":12151.5703},{"date":"2025-12-08","close":12181.4521},{"date":"2025-12-09","close":12266.1143},{"date":"2025-12-10","close":12350.7764},{"date":"2025-12-11","close":12211.333},{"date":"2025-12-12","close":12256.1543},{"date":"2025-12-15","close":12211.333},{"date":"2025-12-16","close":11922.4834},{"date":"2025-12-17","close":12027.0674},{"date":"2025-12-18","close":12051.9678},{"date":"2025-12-19","close":12101.7695},{"date":"2025-12-22","close":12241.2139},{"date":"2025-12-23","close":12310.9355},{"date":"2025-12-24","close":11972.2852},{"date":"2025-12-26","close":11793.0},{"date":"2025-12-29","close":11755.0},{"date":"2025-12-30","close":11805.0},{"date":"2026-01-02","close":11610.0},{"date":"2026-01-05","close":11450.0},{"date":"2026-01-06","close":11560.0},{"date":"2026-01-07","close":11740.0},{"date":"2026-01-08","close":11840.0},{"date":"2026-01-09","close":11815.0},{"date":"2026-01-12","close":11815.0},{"date":"2026-01-13","close":12000.0},{"date":"2026-01-14","close":11745.0},{"date":"2026-01-15","close":11585.0},{"date":"2026-01-16","close":11455.0},{"date":"2026-01-19","close":11205.0},{"date":"2026-01-20","close":11185.0},{"date":"2026-01-21","close":11015.0},{"date":"2026-01-22","close":11010.0},{"date":"2026-01-23","close":11230.0},{"date":"2026-01-26","close":11060.0},{"date":"2026-01-27","close":11370.0},{"date":"2026-01-28","close":11215.0},{"date":"2026-01-29","close":11145.0},{"date":"2026-01-30","close":10675.0},{"date":"2026-02-02","close":10600.0},{"date":"2026-02-03","close":10755.0},{"date":"2026-02-04","close":10180.0},{"date":"2026-02-05","close":10285.0},{"date":"2026-02-06","close":10025.0},{"date":"2026-02-09","close":10230.0},{"date":"2026-02-10","close":10250.0},{"date":"2026-02-11","close":10250.0},{"date":"2026-02-12","close":9890.0},{"date":"2026-02-13","close":9905.0},{"date":"2026-02-19","close":10085.0},{"date":"2026-02-20","close":10020.0},{"date":"2026-02-23","close":9720.0},{"date":"2026-02-24","close":9420.0},{"date":"2026-02-25","close":9500.0},{"date":"2026-02-26","close":9530.0},{"date":"2026-02-27","close":9720.0},{"date":"2026-03-03","close":9780.0},{"date":"2026-03-04","close":9970.0},{"date":"2026-03-05","close":10220.0},{"date":"2026-03-06","close":10530.0},{"date":"2026-03-09","close":10435.0},{"date":"2026-03-10","close":10490.0},{"date":"2026-03-11","close":10465.0},{"date":"2026-03-12","close":10390.0},{"date":"2026-03-13","close":10430.0},{"date":"2026-03-16","close":10550.0},{"date":"2026-03-17","close":10500.0},{"date":"2026-03-18","close":10600.0},{"date":"2026-03-19","close":10700.0},{"date":"2026-03-20","close":10725.0},{"date":"2026-03-23","close":10635.0},{"date":"2026-03-24","close":10705.0},{"date":"2026-03-25","close":10480.0},{"date":"2026-03-26","close":10515.0},{"date":"2026-03-27","close":10660.0},{"date":"2026-03-30","close":10200.0},{"date":"2026-03-31","close":10455.0},{"date":"2026-04-01","close":10670.0},{"date":"2026-04-02","close":10650.0},{"date":"2026-04-03","close":10705.0},{"date":"2026-04-06","close":10735.0},{"date":"2026-04-07","close":10690.0},{"date":"2026-04-08","close":10785.0},{"date":"2026-04-09","close":10390.0},{"date":"2026-04-10","close":10020.0},{"date":"2026-04-13","close":9470.0},{"date":"2026-04-14","close":9840.0},{"date":"2026-04-15","close":9665.0},{"date":"2026-04-16","close":10095.0},{"date":"2026-04-17","close":10380.0},{"date":"2026-04-20","close":10320.0},{"date":"2026-04-21","close":10545.0},{"date":"2026-04-22","close":10770.0},{"date":"2026-04-23","close":10680.0},{"date":"2026-04-24","close":10410.0},{"date":"2026-04-27","close":10430.0},{"date":"2026-04-28","close":10435.0},{"date":"2026-04-29","close":10450.0},{"date":"2026-04-30","close":10500.0},{"date":"2026-05-04","close":11105.0},{"date":"2026-05-06","close":11710.0},{"date":"2026-05-07","close":11445.0},{"date":"2026-05-08","close":11830.0},{"date":"2026-05-11","close":11975.0},{"date":"2026-05-12","close":11765.0},{"date":"2026-05-13","close":11740.0},{"date":"2026-05-14","close":11695.0},{"date":"2026-05-15","close":11560.0},{"date":"2026-05-18","close":11875.0},{"date":"2026-05-19","close":12180.0},{"date":"2026-05-20","close":12220.0},{"date":"2026-05-21","close":12340.0},{"date":"2026-05-22","close":12410.0},{"date":"2026-05-26","close":12520.0},{"date":"2026-05-27","close":12270.0},{"date":"2026-05-28","close":12200.0},{"date":"2026-05-29","close":12530.0},{"date":"2026-06-01","close":13355.0},{"date":"2026-06-02","close":14410.0},{"date":"2026-06-04","close":13565.0},{"date":"2026-06-05","close":13655.0},{"date":"2026-06-08","close":13290.0},{"date":"2026-06-09","close":13030.0},{"date":"2026-06-10","close":12690.0},{"date":"2026-06-11","close":12785.0},{"date":"2026-06-12","close":12495.0},{"date":"2026-06-15","close":12615.0},{"date":"2026-06-16","close":12530.0},{"date":"2026-06-17","close":12425.0},{"date":"2026-06-18","close":12255.0},{"date":"2026-06-19","close":11900.0},{"date":"2026-06-22","close":12030.0},{"date":"2026-06-23","close":11625.0},{"date":"2026-06-24","close":12000.0},{"date":"2026-06-25","close":12215.0},{"date":"2026-06-26","close":11670.0},{"date":"2026-06-29","close":12490.0},{"date":"2026-06-30","close":12690.0},{"date":"2026-07-01","close":12790.0},{"date":"2026-07-02","close":13120.0},{"date":"2026-07-03","close":13095.0},{"date":"2026-07-06","close":13005.0},{"date":"2026-07-07","close":12805.0},{"date":"2026-07-08","close":12900.0},{"date":"2026-07-09","close":12930.0},{"date":"2026-07-10","close":13045.0},{"date":"2026-07-13","close":12760.0},{"date":"2026-07-14","close":13060.0},{"date":"2026-07-15","close":13120.0},{"date":"2026-07-16","close":12915.0},{"date":"2026-07-20","close":12770.0},{"date":"2026-07-21","close":12875.0},{"date":"2026-07-22","close":12735.0},{"date":"2026-07-23","close":12305.0},{"date":"2026-07-24","close":11820.0},{"date":"2026-07-27","close":12150.0},{"date":"2026-07-28","close":12500.0},{"date":"2026-07-29","close":12625.0},{"date":"2026-07-30","close":12780.0},{"date":"2026-07-31","close":12725.0},{"date":"2026-08-03","close":12920.0},{"date":"2026-08-04","close":13285.0},{"date":"2026-08-05","close":13680.0},{"date":"2026-08-06","close":13680.0},{"date":"2026-08-07","close":13600.0},{"date":"2026-08-10","close":13835.0},{"date":"2026-08-11","close":14215.0},{"date":"2026-08-12","close":14150.0},{"date":"2026-08-13","close":14075.0},{"date":"2026-08-14","close":14700.0},{"date":"2026-08-18","close":14055.0},{"date":"2026-08-19","close":13860.0},{"date":"2026-08-20","close":13860.0},{"date":"2026-08-21","close":13600.0},{"date":"2026-08-24","close":13570.0},{"date":"2026-08-25","close":13620.0},{"date":"2026-08-26","close":13535.0},{"date":"2026-08-27","close":13595.0},{"date":"2026-08-28","close":14085.0},{"date":"2026-08-31","close":13930.0},{"date":"2026-09-01","close":13955.0},{"date":"2026-09-02","close":13495.0},{"date":"2026-09-03","close":13435.0},{"date":"2026-09-04","close":13660.0},{"date":"2026-09-07","close":13240.0},{"date":"2026-09-08","close":13185.0},{"date":"2026-09-09","close":12895.0},{"date":"2026-09-10","close":12960.0},{"date":"2026-09-11","close":12895.0},{"date":"2026-09-14","close":12780.0},{"date":"2026-09-15","close":13560.0},{"date":"2026-09-16","close":13650.0},{"date":"2026-09-17","close":13780.0},{"date":"2026-09-18","close":13950.0},{"date":"2026-09-21","close":13695.0},{"date":"2026-09-22","close":13990.0},{"date":"2026-09-23","close":13905.0},{"date":"2026-09-28","close":13600.0},{"date":"2026-09-29","close":13460.0},{"date":"2026-09-30","close":13450.0},{"date":"2026-10-01","close":13845.0},{"date":"2026-10-02","close":13875.0},{"date":"2026-10-06","close":13840.0},{"date":"2026-10-07","close":13705.0},{"date":"2026-10-08","close":13510.0},{"date":"2026-10-12","close":14220.0},{"date":"2026-10-13","close":14055.0},{"date":"2026-10-14","close":14090.0},{"date":"2026-10-15","close":13610.0},{"date":"2026-10-16","close":13920.0},{"date":"2026-10-19","close":13325.0},{"date":"2026-10-20","close":13340.0},{"date":"2026-10-21","close":13670.0},{"date":"2026-10-22","close":13595.0},{"date":"2026-10-23","close":13820.0}],"chart_data":[{"date":"2024-10-23","open":10269,"high":10344,"low":10210,"close":10224,"volume":9568},{"date":"2024-10-24","open":10249,"high":10249,"low":10120,"close":10135,"volume":9600},{"date":"2024-10-25","open":10150,"high":10274,"low":10150,"close":10269,"volume":12156},{"date":"2024-10-28","open":10268,"high":10358,"low":10219,"close":10219,"volume":10527},{"date":"2024-10-29","open":10289,"high":10294,"low":10224,"close":10269,"volume":18718},{"date":"2024-10-30","open":10460,"high":10460,"low":10370,"close":10375,"volume":12902},{"date":"2024-10-31","open":10369,"high":10399,"low":10279,"close":10359,"volume":43278},{"date":"2024-11-01","open":10359,"high":10399,"low":10259,"close":10329,"volume":14399},{"date":"2024-11-04","open":10344,"high":10384,"low":10279,"close":10334,"volume":19041},{"date":"2024-11-05","open":10370,"high":10410,"low":10340,"close":10375,"volume":8725},{"date":"2024-11-06","open":10728,"high":11081,"low":10678,"close":10902,"volume":139982},{"date":"2024-11-07","open":10957,"high":11210,"low":10957,"close":11166,"volume":47358},{"date":"2024-11-08","open":11216,"high":11375,"low":11216,"close":11355,"volume":34170},{"date":"2024-11-11","open":11355,"high":11415,"low":11310,"close":11365,"volume":43840},{"date":"2024-11-12","open":11653,"high":11688,"low":11554,"close":11668,"volume":40286},{"date":"2024-11-13","open":11802,"high":11897,"low":11753,"close":11783,"volume":48844},{"date":"2024-11-14","open":11803,"high":11923,"low":11803,"close":11803,"volume":34407},{"date":"2024-11-15","open":11748,"high":11748,"low":11519,"close":11519,"volume":44259},{"date":"2024-11-18","open":11455,"high":11455,"low":11310,"close":11390,"volume":34553},{"date":"2024-11-19","open":11344,"high":11344,"low":11195,"close":11215,"volume":13560},{"date":"2024-11-20","open":11354,"high":11474,"low":11294,"close":11434,"volume":8092},{"date":"2024-11-21","open":11554,"high":11654,"low":11485,"close":11599,"volume":70535},{"date":"2024-11-22","open":12013,"high":12082,"low":12013,"close":12067,"volume":44512},{"date":"2024-11-25","open":12326,"high":12381,"low":12227,"close":12381,"volume":39460},{"date":"2024-11-26","open":12435,"high":12530,"low":12410,"close":12430,"volume":43719},{"date":"2024-11-27","open":12451,"high":12451,"low":12317,"close":12361,"volume":11114},{"date":"2024-11-28","open":12331,"high":12371,"low":12227,"close":12361,"volume":18729},{"date":"2024-11-29","open":12386,"high":12386,"low":12252,"close":12351,"volume":9229},{"date":"2024-12-02","open":12351,"high":12406,"low":12282,"close":12331,"volume":24577},{"date":"2024-12-03","open":12385,"high":12550,"low":12380,"close":12500,"volume":28603},{"date":"2024-12-04","open":12541,"high":12610,"low":12466,"close":12590,"volume":23060},{"date":"2024-12-05","open":12820,"high":12919,"low":12820,"close":12899,"volume":28821},{"date":"2024-12-06","open":12944,"high":12944,"low":12785,"close":12899,"volume":17341},{"date":"2024-12-09","open":13033,"high":13242,"low":13033,"close":13242,"volume":47777},{"date":"2024-12-10","open":13148,"high":13148,"low":13029,"close":13133,"volume":26249},{"date":"2024-12-11","open":13018,"high":13018,"low":12928,"close":13003,"volume":23692},{"date":"2024-12-12","open":13158,"high":13163,"low":12994,"close":13143,"volume":41671},{"date":"2024-12-13","open":13143,"high":13313,"low":13118,"close":13158,"volume":29485},{"date":"2024-12-16","open":12834,"high":13033,"low":12834,"close":12983,"volume":30055},{"date":"2024-12-17","open":13088,"high":13217,"low":13078,"close":13098,"volume":21860},{"date":"2024-12-18","open":13089,"high":13233,"low":13004,"close":13123,"volume":33701},{"date":"2024-12-19","open":12615,"high":12740,"low":12516,"close":12665,"volume":20234},{"date":"2024-12-20","open":12660,"high":12695,"low":12511,"close":12635,"volume":33178},{"date":"2024-12-23","open":12899,"high":12899,"low":12730,"close":12899,"volume":15519},{"date":"2024-12-24","open":12853,"high":12853,"low":12724,"close":12799,"volume":13128},{"date":"2024-12-26","open":12898,"high":13068,"low":12878,"close":12948,"volume":39767},{"date":"2024-12-27","open":12948,"high":13197,"low":12948,"close":13003,"volume":23632},{"date":"2024-12-30","open":12805,"high":13034,"low":12805,"close":12919,"volume":17347},{"date":"2025-01-02","open":12814,"high":12814,"low":12151,"close":12749,"volume":19490},{"date":"2025-01-03","open":12744,"high":12809,"low":12639,"close":12704,"volume":12298},{"date":"2025-01-06","open":12963,"high":13068,"low":12898,"close":12938,"volume":34111},{"date":"2025-01-07","open":13004,"high":13059,"low":12825,"close":12854,"volume":28642},{"date":"2025-01-08","open":12640,"high":12780,"low":12526,"close":12610,"volume":39340},{"date":"2025-01-09","open":12744,"high":12744,"low":12629,"close":12674,"volume":24868},{"date":"2025-01-10","open":12725,"high":12725,"low":12551,"close":12605,"volume":11311},{"date":"2025-01-13","open":12546,"high":12595,"low":12401,"close":12401,"volume":18351},{"date":"2025-01-14","open":12471,"high":12471,"low":12307,"close":12391,"volume":9176},{"date":"2025-01-15","open":12530,"high":12579,"low":12420,"close":12460,"volume":19245},{"date":"2025-01-16","open":12625,"high":12740,"low":12610,"close":12655,"volume":6574},{"date":"2025-01-17","open":12750,"high":12780,"low":12635,"close":12665,"volume":17983},{"date":"2025-01-20","open":12780,"high":12854,"low":12620,"close":12650,"volume":12219},{"date":"2025-01-21","open":12649,"high":12689,"low":12530,"close":12560,"volume":70999},{"date":"2025-01-22","open":12878,"high":12883,"low":12719,"close":12784,"volume":25942},{"date":"2025-01-23","open":12799,"high":12839,"low":12699,"close":12729,"volume":12679},{"date":"2025-01-24","open":12848,"high":12918,"low":12784,"close":12819,"volume":19431},{"date":"2025-01-31","open":13253,"high":13472,"low":13253,"close":13392,"volume":63951},{"date":"2025-02-03","open":13391,"high":13471,"low":12963,"close":13088,"volume":27846},{"date":"2025-02-04","open":13262,"high":13486,"low":13262,"close":13272,"volume":65118},{"date":"2025-02-05","open":13406,"high":13536,"low":13406,"close":13496,"volume":28605},{"date":"2025-02-06","open":13547,"high":13681,"low":13532,"close":13666,"volume":16685},{"date":"2025-02-07","open":13665,"high":13665,"low":13426,"close":13586,"volume":23783},{"date":"2025-02-10","open":13486,"high":13536,"low":13347,"close":13476,"volume":16717},{"date":"2025-02-11","open":13547,"high":13690,"low":13547,"close":13675,"volume":19608},{"date":"2025-02-12","open":13466,"high":13501,"low":13327,"close":13501,"volume":25797},{"date":"2025-02-13","open":13501,"high":13630,"low":13362,"close":13426,"volume":25326},{"date":"2025-02-14","open":13546,"high":13611,"low":13516,"close":13566,"volume":9954},{"date":"2025-02-17","open":13566,"high":13695,"low":13287,"close":13596,"volume":27197},{"date":"2025-02-18","open":13541,"high":13596,"low":13342,"close":13521,"volume":22352},{"date":"2025-02-19","open":13526,"high":13606,"low":13401,"close":13506,"volume":18148},{"date":"2025-02-20","open":13362,"high":13406,"low":13287,"close":13327,"volume":10782},{"date":"2025-02-21","open":13247,"high":13292,"low":12983,"close":13093,"volume":9085},{"date":"2025-02-24","open":12809,"high":12809,"low":12470,"close":12545,"volume":22119},{"date":"2025-02-25","open":12450,"high":12450,"low":12171,"close":12301,"volume":16973},{"date":"2025-02-26","open":12281,"high":12281,"low":12086,"close":12251,"volume":13798},{"date":"2025-02-27","open":12396,"high":12430,"low":12257,"close":12420,"volume":20402},{"date":"2025-02-28","open":12246,"high":12251,"low":12171,"close":12246,"volume":15643},{"date":"2025-03-04","open":12242,"high":12242,"low":11963,"close":12077,"volume":11740},{"date":"2025-03-05","open":12077,"high":12187,"low":11978,"close":12092,"volume":9119},{"date":"2025-03-06","open":12152,"high":12247,"low":12082,"close":12102,"volume":9866},{"date":"2025-03-07","open":11952,"high":11952,"low":11658,"close":11688,"volume":14538},{"date":"2025-03-10","open":11688,"high":11748,"low":11543,"close":11723,"volume":20103},{"date":"2025-03-11","open":11659,"high":11659,"low":11041,"close":11320,"volume":21520},{"date":"2025-03-12","open":11320,"high":11395,"low":11241,"close":11270,"volume":5986},{"date":"2025-03-13","open":11285,"high":11460,"low":11270,"close":11325,"volume":8696},{"date":"2025-03-14","open":11241,"high":11241,"low":11007,"close":11011,"volume":11183},{"date":"2025-03-17","open":11300,"high":11310,"low":11236,"close":11275,"volume":2627},{"date":"2025-03-18","open":11374,"high":11444,"low":11369,"close":11429,"volume":4835},{"date":"2025-03-19","open":11449,"high":11499,"low":11344,"close":11484,"volume":10433},{"date":"2025-03-20","open":11564,"high":11694,"low":11564,"close":11644,"volume":7538},{"date":"2025-03-21","open":11638,"high":11698,"low":11529,"close":11529,"volume":8954},{"date":"2025-03-24","open":11533,"high":11753,"low":11533,"close":11703,"volume":16776},{"date":"2025-03-25","open":11893,"high":11998,"low":11823,"close":11828,"volume":11301},{"date":"2025-03-26","open":11888,"high":11988,"low":11888,"close":11888,"volume":4417},{"date":"2025-03-27","open":11817,"high":11817,"low":11693,"close":11723,"volume":1622},{"date":"2025-03-28","open":11669,"high":11669,"low":11525,"close":11559,"volume":6267},{"date":"2025-03-31","open":11405,"high":11405,"low":11056,"close":11121,"volume":28994},{"date":"2025-04-01","open":11041,"high":11156,"low":11011,"close":11051,"volume":2199},{"date":"2025-04-02","open":11201,"high":11300,"low":11146,"close":11146,"volume":4508},{"date":"2025-04-03","open":11176,"high":11181,"low":10987,"close":11096,"volume":7244},{"date":"2025-04-04","open":10538,"high":10538,"low":10259,"close":10379,"volume":5565},{"date":"2025-04-07","open":9089,"high":9741,"low":9089,"close":9532,"volume":9217},{"date":"2025-04-08","open":10095,"high":10200,"low":9946,"close":10130,"volume":2359},{"date":"2025-04-09","open":9835,"high":9840,"low":9686,"close":9696,"volume":9230},{"date":"2025-04-10","open":10916,"high":10916,"low":10608,"close":10658,"volume":3001},{"date":"2025-04-11","open":10294,"high":10399,"low":10110,"close":10399,"volume":13832},{"date":"2025-04-14","open":10459,"high":10459,"low":10210,"close":10334,"volume":11768},{"date":"2025-04-15","open":10159,"high":10248,"low":10090,"close":10164,"volume":2859},{"date":"2025-04-16","open":10165,"high":10185,"low":10020,"close":10020,"volume":1984},{"date":"2025-04-17","open":10077,"high":10145,"low":9985,"close":10145,"volume":1066},{"date":"2025-04-18","open":10055,"high":10110,"low":10015,"close":10105,"volume":1969},{"date":"2025-04-21","open":10075,"high":10075,"low":9861,"close":9866,"volume":5482},{"date":"2025-04-22","open":9746,"high":9831,"low":9721,"close":9751,"volume":1650},{"date":"2025-04-23","open":10344,"high":10344,"low":10065,"close":10065,"volume":2246},{"date":"2025-04-24","open":10309,"high":10394,"low":10309,"close":10349,"volume":1208},{"date":"2025-04-25","open":10862,"high":10922,"low":10862,"close":10892,"volume":4978},{"date":"2025-04-28","open":10931,"high":11025,"low":10901,"close":10976,"volume":6058},{"date":"2025-04-29","open":11116,"high":11121,"low":11016,"close":11016,"volume":1999},{"date":"2025-04-30","open":11056,"high":11146,"low":10967,"close":11026,"volume":3376},{"date":"2025-05-02","open":11141,"high":11330,"low":11116,"close":11116,"volume":5486},{"date":"2025-05-07","open":10866,"high":10976,"low":10751,"close":10956,"volume":4468},{"date":"2025-05-08","open":11036,"high":11056,"low":10882,"close":11051,"volume":4535},{"date":"2025-05-09","open":11349,"high":11349,"low":11175,"close":11215,"volume":24091},{"date":"2025-05-12","open":11216,"high":11410,"low":11191,"close":11380,"volume":2582},{"date":"2025-05-13","open":11749,"high":11749,"low":11604,"close":11649,"volume":2194},{"date":"2025-05-14","open":11933,"high":11933,"low":11749,"close":11863,"volume":9451},{"date":"2025-05-15","open":11838,"high":11853,"low":11604,"close":11604,"volume":7947},{"date":"2025-05-16","open":11543,"high":11603,"low":11504,"close":11504,"volume":5369},{"date":"2025-05-19","open":11490,"high":11599,"low":11455,"close":11569,"volume":7194},{"date":"2025-05-20","open":11598,"high":11618,"low":11424,"close":11429,"volume":2747},{"date":"2025-05-21","open":11455,"high":11500,"low":11370,"close":11385,"volume":3255},{"date":"2025-05-22","open":11021,"high":11176,"low":11016,"close":11121,"volume":3494},{"date":"2025-05-23","open":11186,"high":11270,"low":11076,"close":11091,"volume":7314},{"date":"2025-05-26","open":11135,"high":11135,"low":10936,"close":10956,"volume":4052},{"date":"2025-05-27","open":10956,"high":11055,"low":10926,"close":11006,"volume":2051},{"date":"2025-05-28","open":11095,"high":11215,"low":11090,"close":11215,"volume":8307},{"date":"2025-05-29","open":11335,"high":11450,"low":11335,"close":11390,"volume":7446},{"date":"2025-05-30","open":11130,"high":11200,"low":11070,"close":11185,"volume":3325},{"date":"2025-06-02","open":11191,"high":11385,"low":11076,"close":11086,"volume":2572},{"date":"2025-06-04","open":11320,"high":11455,"low":11305,"close":11355,"volume":3047},{"date":"2025-06-05","open":11414,"high":11414,"low":11245,"close":11265,"volume":8022},{"date":"2025-06-09","open":11450,"high":11450,"low":11300,"close":11365,"volume":12810},{"date":"2025-06-10","open":11449,"high":11454,"low":11314,"close":11434,"volume":7249},{"date":"2025-06-11","open":11425,"high":11425,"low":11315,"close":11385,"volume":7936},{"date":"2025-06-12","open":11315,"high":11315,"low":11161,"close":11161,"volume":10077},{"date":"2025-06-13","open":11066,"high":11076,"low":10842,"close":11036,"volume":23901},{"date":"2025-06-16","open":10956,"high":11105,"low":10951,"close":10956,"volume":5683},{"date":"2025-06-17","open":11051,"high":11151,"low":11041,"close":11091,"volume":6214},{"date":"2025-06-18","open":11106,"high":11266,"low":11106,"close":11156,"volume":5795},{"date":"2025-06-19","open":11176,"high":11176,"low":11046,"close":11101,"volume":3836},{"date":"2025-06-20","open":11101,"high":11116,"low":11041,"close":11046,"volume":2350},{"date":"2025-06-23","open":11031,"high":11076,"low":10942,"close":11031,"volume":9537},{"date":"2025-06-24","open":11081,"high":11156,"low":11081,"close":11156,"volume":12723},{"date":"2025-06-25","open":11160,"high":11235,"low":11095,"close":11185,"volume":14591},{"date":"2025-06-26","open":10967,"high":11101,"low":10962,"close":11086,"volume":5878},{"date":"2025-06-27","open":11226,"high":11226,"low":11061,"close":11116,"volume":11043},{"date":"2025-06-30","open":11121,"high":11221,"low":11121,"close":11151,"volume":9116},{"date":"2025-07-01","open":11155,"high":11220,"low":11155,"close":11210,"volume":13906},{"date":"2025-07-02","open":11210,"high":11225,"low":11065,"close":11200,"volume":3807},{"date":"2025-07-03","open":11160,"high":11240,"low":11130,"close":11225,"volume":11736},{"date":"2025-07-04","open":11350,"high":11450,"low":11325,"close":11335,"volume":7667},{"date":"2025-07-07","open":11335,"high":11415,"low":11335,"close":11375,"volume":3903},{"date":"2025-07-08","open":11389,"high":11484,"low":11374,"close":11424,"volume":6459},{"date":"2025-07-09","open":11459,"high":11529,"low":11429,"close":11489,"volume":12172},{"date":"2025-07-10","open":11489,"high":11519,"low":11424,"close":11489,"volume":17299},{"date":"2025-07-11","open":11329,"high":11329,"low":10652,"close":11245,"volume":19053},{"date":"2025-07-14","open":11015,"high":11015,"low":10941,"close":10991,"volume":12111},{"date":"2025-07-15","open":11150,"high":11279,"low":10991,"close":11245,"volume":29196},{"date":"2025-07-16","open":11245,"high":11319,"low":11175,"close":11175,"volume":36725},{"date":"2025-07-17","open":11241,"high":11375,"low":11241,"close":11375,"volume":11010},{"date":"2025-07-18","open":11470,"high":11559,"low":11465,"close":11539,"volume":12321},{"date":"2025-07-21","open":11734,"high":11734,"low":11574,"close":11629,"volume":10819},{"date":"2025-07-22","open":11598,"high":11623,"low":11504,"close":11509,"volume":4220},{"date":"2025-07-23","open":11684,"high":11689,"low":11569,"close":11654,"volume":5862},{"date":"2025-07-24","open":11729,"high":11729,"low":11554,"close":11594,"volume":4233},{"date":"2025-07-25","open":11574,"high":11584,"low":11450,"close":11554,"volume":9313},{"date":"2025-07-28","open":11554,"high":11664,"low":11554,"close":11609,"volume":18781},{"date":"2025-07-29","open":11663,"high":11793,"low":11663,"close":11733,"volume":6025},{"date":"2025-07-30","open":11649,"high":11649,"low":11515,"close":11594,"volume":7700},{"date":"2025-07-31","open":11474,"high":11538,"low":11429,"close":11519,"volume":10903},{"date":"2025-08-01","open":11305,"high":11375,"low":11196,"close":11305,"volume":9071},{"date":"2025-08-04","open":10931,"high":10986,"low":10796,"close":10926,"volume":13332},{"date":"2025-08-05","open":10937,"high":11106,"low":10937,"close":11091,"volume":10454},{"date":"2025-08-06","open":11076,"high":11141,"low":10997,"close":11141,"volume":14686},{"date":"2025-08-07","open":11364,"high":11364,"low":11250,"close":11250,"volume":10873},{"date":"2025-08-08","open":11141,"high":11141,"low":10972,"close":11061,"volume":22653},{"date":"2025-08-11","open":10847,"high":10887,"low":10743,"close":10812,"volume":7739},{"date":"2025-08-12","open":10577,"high":10587,"low":10468,"close":10468,"volume":25050},{"date":"2025-08-13","open":10483,"high":10623,"low":10483,"close":10558,"volume":9780},{"date":"2025-08-14","open":10792,"high":10877,"low":10743,"close":10782,"volume":12719},{"date":"2025-08-18","open":10782,"high":10842,"low":10713,"close":10777,"volume":4851},{"date":"2025-08-19","open":11002,"high":11002,"low":10887,"close":10902,"volume":4595},{"date":"2025-08-20","open":10942,"high":10942,"low":10882,"close":10912,"volume":7146},{"date":"2025-08-21","open":10912,"high":10952,"low":10847,"close":10877,"volume":5924},{"date":"2025-08-22","open":10947,"high":10947,"low":10757,"close":10802,"volume":7050},{"date":"2025-08-25","open":11076,"high":11176,"low":11066,"close":11101,"volume":7048},{"date":"2025-08-26","open":11076,"high":11076,"low":10927,"close":11011,"volume":6072},{"date":"2025-08-27","open":11020,"high":11020,"low":10891,"close":10961,"volume":4936},{"date":"2025-08-28","open":11155,"high":11197,"low":11055,"close":11175,"volume":15350},{"date":"2025-08-29","open":11236,"high":11400,"low":11236,"close":11320,"volume":7946},{"date":"2025-09-01","open":11380,"high":11380,"low":11280,"close":11280,"volume":9737},{"date":"2025-09-02","open":11450,"high":11450,"low":11285,"close":11325,"volume":5151},{"date":"2025-09-03","open":11275,"high":11275,"low":11101,"close":11111,"volume":7575},{"date":"2025-09-04","open":11270,"high":11270,"low":11141,"close":11141,"volume":5636},{"date":"2025-09-05","open":11285,"high":11285,"low":11151,"close":11156,"volume":5037},{"date":"2025-09-08","open":11256,"high":11385,"low":11256,"close":11350,"volume":7650},{"date":"2025-09-09","open":11455,"high":11455,"low":11315,"close":11395,"volume":12563},{"date":"2025-09-10","open":11484,"high":11573,"low":11439,"close":11454,"volume":12568},{"date":"2025-09-11","open":11425,"high":11425,"low":11315,"close":11395,"volume":6544},{"date":"2025-09-12","open":11455,"high":11644,"low":11455,"close":11584,"volume":14915},{"date":"2025-09-15","open":11563,"high":11563,"low":11439,"close":11449,"volume":7012},{"date":"2025-09-16","open":11533,"high":11578,"low":11514,"close":11514,"volume":14277},{"date":"2025-09-17","open":11514,"high":11514,"low":11419,"close":11469,"volume":8089},{"date":"2025-09-18","open":11653,"high":11698,"low":11593,"close":11673,"volume":17096},{"date":"2025-09-19","open":11872,"high":11872,"low":11723,"close":11758,"volume":12120},{"date":"2025-09-22","open":11808,"high":11883,"low":11794,"close":11823,"volume":35207},{"date":"2025-09-23","open":11857,"high":12012,"low":11857,"close":11997,"volume":23072},{"date":"2025-09-24","open":11913,"high":11913,"low":11689,"close":11873,"volume":13132},{"date":"2025-09-25","open":11873,"high":11873,"low":11803,"close":11858,"volume":14252},{"date":"2025-09-26","open":11852,"high":11852,"low":11723,"close":11783,"volume":29063},{"date":"2025-09-29","open":11973,"high":11973,"low":11823,"close":11858,"volume":8731},{"date":"2025-09-30","open":11857,"high":11987,"low":11758,"close":11957,"volume":16693},{"date":"2025-10-01","open":11753,"high":11778,"low":11663,"close":11668,"volume":17129},{"date":"2025-10-02","open":11654,"high":11674,"low":11520,"close":11619,"volume":14073},{"date":"2025-10-10","open":11718,"high":12037,"low":11718,"close":11992,"volume":71648},{"date":"2025-10-13","open":11246,"high":11913,"low":11206,"close":11853,"volume":16794},{"date":"2025-10-14","open":12037,"high":12037,"low":11857,"close":11942,"volume":31913},{"date":"2025-10-15","open":11888,"high":11908,"low":11761,"close":11798,"volume":7179},{"date":"2025-10-16","open":11798,"high":11863,"low":11784,"close":11858,"volume":12204},{"date":"2025-10-17","open":11709,"high":11709,"low":11206,"close":11554,"volume":15345},{"date":"2025-10-20","open":11788,"high":11793,"low":11678,"close":11748,"volume":3562},{"date":"2025-10-21","open":12022,"high":12022,"low":11957,"close":11992,"volume":16376},{"date":"2025-10-22","open":12131,"high":12211,"low":12066,"close":12206,"volume":15447},{"date":"2025-10-23","open":12062,"high":12152,"low":12003,"close":12137,"volume":12514},{"date":"2025-10-24","open":12231,"high":12330,"low":12231,"close":12251,"volume":31412},{"date":"2025-10-27","open":12395,"high":12450,"low":12395,"close":12450,"volume":10325},{"date":"2025-10-28","open":12486,"high":12486,"low":12317,"close":12381,"volume":13328},{"date":"2025-10-29","open":12455,"high":12485,"low":12301,"close":12440,"volume":40128},{"date":"2025-10-30","open":12117,"high":12162,"low":12107,"close":12112,"volume":6768},{"date":"2025-10-31","open":12182,"high":12207,"low":12107,"close":12107,"volume":12861},{"date":"2025-11-03","open":12277,"high":12406,"low":12277,"close":12391,"volume":8610,"rsi_14":59.76,"sma_20":12024.3,"sma_60":11511.87,"sma_120":11413.23},{"date":"2025-11-04","open":12346,"high":12411,"low":12336,"close":12396,"volume":17721,"rsi_14":63.88,"sma_20":12046.2,"sma_60":11536.35,"sma_120":11424.44},{"date":"2025-11-05","open":12132,"high":12142,"low":11963,"close":12142,"volume":9781,"rsi_14":56.05,"sma_20":12069.85,"sma_60":11553.87,"sma_120":11432.16},{"date":"2025-11-06","open":12291,"high":12291,"low":12166,"close":12246,"volume":7787,"rsi_14":66.12,"sma_20":12101.25,"sma_60":11572.3,"sma_120":11439.38},{"date":"2025-11-07","open":12246,"high":12266,"low":12146,"close":12266,"volume":22671,"rsi_14":63.12,"sma_20":12114.95,"sma_60":11589.23,"sma_120":11444.53},{"date":"2025-11-10","open":12430,"high":12450,"low":12370,"close":12445,"volume":8061,"rsi_14":61.86,"sma_20":12144.6,"sma_60":11612.32,"sma_120":11449.39},{"date":"2025-11-11","open":12625,"high":12675,"low":12506,"close":12595,"volume":18934,"rsi_14":60.52,"sma_20":12177.2,"sma_60":11642.03,"sma_120":11457.65},{"date":"2025-11-12","open":12774,"high":12814,"low":12659,"close":12759,"volume":19302,"rsi_14":66.06,"sma_20":12225.3,"sma_60":11680.22,"sma_120":11468.11},{"date":"2025-11-13","open":12640,"high":12765,"low":12595,"close":12635,"volume":1869,"rsi_14":59.83,"sma_20":12264.15,"sma_60":11714.83,"sma_120":11476.99},{"date":"2025-11-14","open":12350,"high":12385,"low":12166,"close":12241,"volume":7622,"rsi_14":45.12,"sma_20":12298.55,"sma_60":11739.17,"sma_120":11483.76},{"date":"2025-11-17","open":12236,"high":12286,"low":12161,"close":12231,"volume":2758,"rsi_14":46.42,"sma_20":12322.7,"sma_60":11763.42,"sma_120":11490.82},{"date":"2025-11-18","open":11968,"high":11973,"low":11813,"close":11813,"volume":3767,"rsi_14":37.14,"sma_20":12313.7,"sma_60":11778.6,"sma_120":11496.58},{"date":"2025-11-19","open":11813,"high":11908,"low":11813,"close":11903,"volume":8148,"rsi_14":45.26,"sma_20":12298.5,"sma_60":11795.12,"sma_120":11503.35},{"date":"2025-11-20","open":11903,"high":11958,"low":11858,"close":11908,"volume":7403,"rsi_14":45.48,"sma_20":12287.05,"sma_60":11812.3,"sma_120":11511.27},{"date":"2025-11-21","open":11390,"high":11689,"low":11390,"close":11629,"volume":3141,"rsi_14":32.67,"sma_20":12255.9,"sma_60":11826.08,"sma_120":11516.46},{"date":"2025-11-24","open":11784,"high":11928,"low":11759,"close":11883,"volume":2576,"rsi_14":39.52,"sma_20":12227.5,"sma_60":11839.12,"sma_120":11522.02},{"date":"2025-11-25","open":11993,"high":11993,"low":11843,"close":11843,"volume":6529,"rsi_14":43.3,"sma_20":12200.6,"sma_60":11852.98,"sma_120":11525.79},{"date":"2025-11-26","open":12043,"high":12122,"low":12038,"close":12122,"volume":12050,"rsi_14":47.4,"sma_20":12184.65,"sma_60":11872.32,"sma_120":11533.59},{"date":"2025-11-27","open":12042,"high":12042,"low":11893,"close":11927,"volume":6047,"rsi_14":44.22,"sma_20":12177.75,"sma_60":11885.62,"sma_120":11540.99},{"date":"2025-11-28","open":11972,"high":11972,"low":11863,"close":11957,"volume":2845,"rsi_14":40.74,"sma_20":12172.6,"sma_60":11897.02,"sma_120":11546.4},{"date":"2025-12-01","open":12037,"high":12037,"low":11733,"close":11843,"volume":4745,"rsi_14":34.99,"sma_20":12147.5,"sma_60":11907.17,"sma_120":11551.59},{"date":"2025-12-02","open":11957,"high":11957,"low":11868,"close":11893,"volume":1695,"rsi_14":31.65,"sma_20":12124.65,"sma_60":11917.4,"sma_120":11556.38},{"date":"2025-12-03","open":11908,"high":11997,"low":11908,"close":11997,"volume":3257,"rsi_14":36.67,"sma_20":12119.75,"sma_60":11932.95,"sma_120":11561.45},{"date":"2025-12-04","open":12221,"high":12296,"low":12092,"close":12157,"volume":67391,"rsi_14":49.04,"sma_20":12117.6,"sma_60":11950.67,"sma_120":11568.27},{"date":"2025-12-05","open":12331,"high":12331,"low":12152,"close":12152,"volume":7155,"rsi_14":49.17,"sma_20":12114.2,"sma_60":11968.05,"sma_120":11576.92},{"date":"2025-12-08","open":12171,"high":12286,"low":12152,"close":12181,"volume":10876,"rsi_14":63.08,"sma_20":12103.35,"sma_60":11982.7,"sma_120":11586.87},{"date":"2025-12-09","open":12391,"high":12391,"low":12241,"close":12266,"volume":8152,"rsi_14":62.97,"sma_20":12089.3,"sma_60":11998.02,"sma_120":11598.17},{"date":"2025-12-10","open":12386,"high":12386,"low":12276,"close":12351,"volume":2144,"rsi_14":64.74,"sma_20":12071.25,"sma_60":12013.75,"sma_120":11609.08},{"date":"2025-12-11","open":12291,"high":12291,"low":12127,"close":12211,"volume":5638,"rsi_14":70.64,"sma_20":12052.45,"sma_60":12028.15,"sma_120":11618.27},{"date":"2025-12-12","open":12321,"high":12321,"low":12226,"close":12256,"volume":3408,"rsi_14":65.98,"sma_20":12055.55,"sma_60":12040.15,"sma_120":11628.29},{"date":"2025-12-15","open":12271,"high":12281,"low":12191,"close":12211,"volume":2957,"rsi_14":65.73,"sma_20":12056.9,"sma_60":12053.63,"sma_120":11638.4},{"date":"2025-12-16","open":11888,"high":11922,"low":11793,"close":11922,"volume":7114,"rsi_14":44.26,"sma_20":12064.7,"sma_60":12061.2,"sma_120":11646.22},{"date":"2025-12-17","open":12047,"high":12077,"low":11972,"close":12027,"volume":2843,"rsi_14":53.88,"sma_20":12073.25,"sma_60":12071.27,"sma_120":11653.87},{"date":"2025-12-18","open":12092,"high":12092,"low":12027,"close":12052,"volume":1865,"rsi_14":53.7,"sma_20":12082.8,"sma_60":12078.35,"sma_120":11661.48},{"date":"2025-12-19","open":12167,"high":12167,"low":12062,"close":12102,"volume":7283,"rsi_14":60.66,"sma_20":12108.8,"sma_60":12084.85,"sma_120":11670.33},{"date":"2025-12-22","open":12107,"high":12361,"low":12107,"close":12241,"volume":4099,"rsi_14":63.36,"sma_20":12129.1,"sma_60":12092.62,"sma_120":11680.11},{"date":"2025-12-23","open":12425,"high":12430,"low":12311,"close":12311,"volume":8296,"rsi_14":62.35,"sma_20":12154.9,"sma_60":12098.63,"sma_120":11690.17},{"date":"2025-12-24","open":12261,"high":12261,"low":11942,"close":11972,"volume":3954,"rsi_14":43.64,"sma_20":12149.75,"sma_60":12101.07,"sma_120":11696.91},{"date":"2025-12-26","open":11977,"high":12017,"low":11753,"close":11793,"volume":7239,"rsi_14":38.96,"sma_20":12143.0,"sma_60":12100.75,"sma_120":11702.23},{"date":"2025-12-29","open":11840,"high":11850,"low":11665,"close":11755,"volume":16225,"rsi_14":35.91,"sma_20":12130.5,"sma_60":12100.25,"sma_120":11706.62},{"date":"2025-12-30","open":11745,"high":11805,"low":11620,"close":11805,"volume":4188,"rsi_14":34.55,"sma_20":12126.25,"sma_60":12099.35,"sma_120":11710.53},{"date":"2026-01-02","open":11745,"high":11820,"low":11605,"close":11610,"volume":7213,"rsi_14":27.56,"sma_20":12109.75,"sma_60":12093.53,"sma_120":11712.48},{"date":"2026-01-05","open":11570,"high":11570,"low":11405,"close":11450,"volume":14359,"rsi_14":27.25,"sma_20":12080.0,"sma_60":12089.87,"sma_120":11712.68},{"date":"2026-01-06","open":11630,"high":11630,"low":11525,"close":11560,"volume":7630,"rsi_14":29.81,"sma_20":12047.75,"sma_60":12088.87,"sma_120":11713.26},{"date":"2026-01-07","open":11810,"high":11835,"low":11715,"close":11740,"volume":7761,"rsi_14":36.87,"sma_20":12024.75,"sma_60":12084.63,"sma_120":11715.33},{"date":"2026-01-08","open":11925,"high":11925,"low":11840,"close":11840,"volume":4180,"rsi_14":46.37,"sma_20":12005.25,"sma_60":12084.4,"sma_120":11720.27},{"date":"2026-01-09","open":11695,"high":11825,"low":11695,"close":11815,"volume":10703,"rsi_14":42.4,"sma_20":11980.25,"sma_60":12082.25,"sma_120":11727.12},{"date":"2026-01-12","open":11760,"high":11830,"low":11750,"close":11815,"volume":26944,"rsi_14":41.54,"sma_20":11951.0,"sma_60":12082.52,"sma_120":11731.86},{"date":"2026-01-13","open":11910,"high":12000,"low":11910,"close":12000,"volume":19326,"rsi_14":45.88,"sma_20":11938.0,"sma_60":12084.87,"sma_120":11738.72},{"date":"2026-01-14","open":11735,"high":11820,"low":11735,"close":11745,"volume":12575,"rsi_14":35.92,"sma_20":11910.0,"sma_60":12088.03,"sma_120":11741.79},{"date":"2026-01-15","open":11560,"high":11585,"low":11530,"close":11585,"volume":6237,"rsi_14":30.86,"sma_20":11876.25,"sma_60":12085.28,"sma_120":11742.17},{"date":"2026-01-16","open":11460,"high":11520,"low":11455,"close":11455,"volume":6013,"rsi_14":34.44,"sma_20":11850.5,"sma_60":12076.3,"sma_120":11740.71},{"date":"2026-01-19","open":11295,"high":11300,"low":11185,"close":11205,"volume":32776,"rsi_14":33.16,"sma_20":11807.0,"sma_60":12059.58,"sma_120":11738.16},{"date":"2026-01-20","open":11205,"high":11205,"low":11125,"close":11185,"volume":13085,"rsi_14":34.34,"sma_20":11761.25,"sma_60":12043.7,"sma_120":11734.24},{"date":"2026-01-21","open":10950,"high":11087,"low":10945,"close":11015,"volume":6080,"rsi_14":29.64,"sma_20":11704.5,"sma_60":12023.07,"sma_120":11729.41},{"date":"2026-01-22","open":11105,"high":11105,"low":10960,"close":11010,"volume":10197,"rsi_14":32.86,"sma_20":11640.5,"sma_60":11999.03,"sma_120":11724.87},{"date":"2026-01-23","open":11200,"high":11350,"low":11180,"close":11230,"volume":8156,"rsi_14":43.92,"sma_20":11584.0,"sma_60":11979.83,"sma_120":11721.7},{"date":"2026-01-26","open":11140,"high":11145,"low":11035,"close":11060,"volume":4849,"rsi_14":36.63,"sma_20":11536.0,"sma_60":11956.8,"sma_120":11716.08},{"date":"2026-01-27","open":11325,"high":11405,"low":11315,"close":11370,"volume":23168,"rsi_14":40.75,"sma_20":11512.5,"sma_60":11944.42,"sma_120":11714.2},{"date":"2026-01-28","open":11330,"high":11335,"low":11215,"close":11215,"volume":7392,"rsi_14":34.79,"sma_20":11485.5,"sma_60":11929.53,"sma_120":11711.65},{"date":"2026-01-29","open":11275,"high":11275,"low":11090,"close":11145,"volume":11344,"rsi_14":34.05,"sma_20":11452.5,"sma_60":11908.75,"sma_120":11710.31},{"date":"2026-01-30","open":10780,"high":10780,"low":10642,"close":10675,"volume":23890,"rsi_14":27.82,"sma_20":11405.75,"sma_60":11880.05,"sma_120":11708.2},{"date":"2026-02-02","open":10675,"high":10730,"low":10525,"close":10600,"volume":21131,"rsi_14":21.54,"sma_20":11363.25,"sma_60":11854.33,"sma_120":11704.1},{"date":"2026-02-03","open":10850,"high":10850,"low":10700,"close":10755,"volume":5504,"rsi_14":29.03,"sma_20":11323.0,"sma_60":11829.45,"sma_120":11700.88},{"date":"2026-02-04","open":10135,"high":10200,"low":10135,"close":10180,"volume":12538,"rsi_14":24.68,"sma_20":11245.0,"sma_60":11794.65,"sma_120":11691.94},{"date":"2026-02-05","open":10205,"high":10285,"low":10185,"close":10285,"volume":20231,"rsi_14":28.73,"sma_20":11167.25,"sma_60":11758.62,"sma_120":11685.47},{"date":"2026-02-06","open":9920,"high":10030,"low":9830,"close":10025,"volume":13045,"rsi_14":28.62,"sma_20":11077.75,"sma_60":11715.77,"sma_120":11678.9},{"date":"2026-02-09","open":10130,"high":10300,"low":10130,"close":10230,"volume":13818,"rsi_14":33.79,"sma_20":10998.5,"sma_60":11673.58,"sma_120":11676.9},{"date":"2026-02-10","open":10270,"high":10270,"low":10155,"close":10250,"volume":9334,"rsi_14":36.31,"sma_20":10911.0,"sma_60":11633.82,"sma_120":11674.33},{"date":"2026-02-11","open":10245,"high":10365,"low":10220,"close":10250,"volume":5935,"rsi_14":36.38,"sma_20":10836.25,"sma_60":11600.6,"sma_120":11669.88},{"date":"2026-02-12","open":9875,"high":9900,"low":9820,"close":9890,"volume":15412,"rsi_14":27.13,"sma_20":10751.5,"sma_60":11561.55,"sma_120":11662.48},{"date":"2026-02-13","open":9970,"high":9990,"low":9855,"close":9905,"volume":5801,"rsi_14":29.19,"sma_20":10674.0,"sma_60":11529.73,"sma_120":11654.17},{"date":"2026-02-19","open":10045,"high":10090,"low":9925,"close":10085,"volume":108479,"rsi_14":25.71,"sma_20":10618.0,"sma_60":11499.42,"sma_120":11647.27},{"date":"2026-02-20","open":10080,"high":10080,"low":9935,"close":10020,"volume":6672,"rsi_14":26.61,"sma_20":10559.75,"sma_60":11467.93,"sma_120":11640.12},{"date":"2026-02-23","open":9790,"high":9795,"low":9700,"close":9720,"volume":20059,"rsi_14":24.42,"sma_20":10495.0,"sma_60":11436.1,"sma_120":11631.09},{"date":"2026-02-24","open":9420,"high":9425,"low":9365,"close":9420,"volume":13869,"rsi_14":26.0,"sma_20":10415.5,"sma_60":11395.03,"sma_120":11617.08},{"date":"2026-02-25","open":9560,"high":9630,"low":9500,"close":9500,"volume":7083,"rsi_14":29.01,"sma_20":10329.0,"sma_60":11355.97,"sma_120":11604.48},{"date":"2026-02-26","open":9555,"high":9600,"low":9515,"close":9530,"volume":11099,"rsi_14":25.45,"sma_20":10252.5,"sma_60":11312.75,"sma_120":11592.53},{"date":"2026-02-27","open":9530,"high":9720,"low":9530,"close":9720,"volume":54530,"rsi_14":39.1,"sma_20":10170.0,"sma_60":11275.17,"sma_120":11580.39},{"date":"2026-03-03","open":9720,"high":9905,"low":9000,"close":9780,"volume":30388,"rsi_14":37.77,"sma_20":10098.25,"sma_60":11238.08,"sma_120":11567.55},{"date":"2026-03-04","open":9795,"high":10165,"low":9795,"close":9970,"volume":50234,"rsi_14":48.62,"sma_20":10039.5,"sma_60":11206.08,"sma_120":11556.62},{"date":"2026-03-05","open":10100,"high":10250,"low":10100,"close":10220,"volume":12732,"rsi_14":49.75,"sma_20":10016.75,"sma_60":11177.42,"sma_120":11547.41},{"date":"2026-03-06","open":10475,"high":10550,"low":10410,"close":10530,"volume":32638,"rsi_14":56.01,"sma_20":10013.25,"sma_60":11152.17,"sma_120":11542.56},{"date":"2026-03-09","open":10460,"high":10460,"low":10255,"close":10435,"volume":15883,"rsi_14":53.81,"sma_20":9997.25,"sma_60":11122.67,"sma_120":11536.67},{"date":"2026-03-10","open":10535,"high":10550,"low":10480,"close":10490,"volume":11203,"rsi_14":64.15,"sma_20":10012.75,"sma_60":11094.17,"sma_120":11531.11},{"date":"2026-03-11","open":10490,"high":10520,"low":10375,"close":10465,"volume":10733,"rsi_14":63.15,"sma_20":10021.75,"sma_60":11064.75,"sma_120":11523.73},{"date":"2026-03-12","open":10465,"high":10515,"low":10390,"close":10390,"volume":4050,"rsi_14":57.53,"sma_20":10040.0,"sma_60":11032.67,"sma_120":11515.34},{"date":"2026-03-13","open":10515,"high":10545,"low":10425,"close":10430,"volume":7707,"rsi_14":60.25,"sma_20":10050.0,"sma_60":10999.83,"sma_120":11506.79},{"date":"2026-03-16","open":10505,"high":10640,"low":10505,"close":10550,"volume":25878,"rsi_14":72.8,"sma_20":10065.0,"sma_60":10971.33,"sma_120":11499.74},{"date":"2026-03-17","open":10545,"high":10550,"low":10455,"close":10500,"volume":8723,"rsi_14":84.39,"sma_20":10077.5,"sma_60":10941.25,"sma_120":11490.7},{"date":"2026-03-18","open":10695,"high":10695,"low":10560,"close":10600,"volume":6896,"rsi_14":84.59,"sma_20":10113.0,"sma_60":10913.58,"sma_120":11483.61},{"date":"2026-03-19","open":10705,"high":10750,"low":10695,"close":10700,"volume":6566,"rsi_14":85.24,"sma_20":10152.75,"sma_60":10892.42,"sma_120":11476.81},{"date":"2026-03-20","open":10700,"high":10770,"low":10645,"close":10725,"volume":5691,"rsi_14":83.61,"sma_20":10184.75,"sma_60":10869.92,"sma_120":11470.59},{"date":"2026-03-23","open":10560,"high":10670,"low":10545,"close":10635,"volume":5025,"rsi_14":78.03,"sma_20":10215.5,"sma_60":10845.5,"sma_120":11461.92},{"date":"2026-03-24","open":10785,"high":10820,"low":10705,"close":10705,"volume":21877,"rsi_14":76.16,"sma_20":10264.75,"sma_60":10821.42,"sma_120":11453.13},{"date":"2026-03-25","open":10510,"high":10515,"low":10415,"close":10480,"volume":2076,"rsi_14":59.42,"sma_20":10317.75,"sma_60":10791.25,"sma_120":11441.93},{"date":"2026-03-26","open":10575,"high":10595,"low":10430,"close":10515,"volume":6180,"rsi_14":49.32,"sma_20":10368.5,"sma_60":10760.5,"sma_120":11429.57},{"date":"2026-03-27","open":10675,"high":10690,"low":10540,"close":10660,"volume":10151,"rsi_14":59.74,"sma_20":10425.0,"sma_60":10737.83,"sma_120":11419.45},{"date":"2026-03-30","open":10230,"high":10290,"low":10055,"close":10200,"volume":2817,"rsi_14":40.71,"sma_20":10449.0,"sma_60":10710.5,"sma_120":11405.62},{"date":"2026-03-31","open":10200,"high":10560,"low":10200,"close":10455,"volume":4141,"rsi_14":49.72,"sma_20":10482.75,"sma_60":10688.83,"sma_120":11394.54},{"date":"2026-04-01","open":10745,"high":10760,"low":10645,"close":10670,"volume":16438,"rsi_14":57.25,"sma_20":10517.75,"sma_60":10669.92,"sma_120":11384.63},{"date":"2026-04-02","open":10825,"high":10825,"low":10175,"close":10650,"volume":2927,"rsi_14":55.76,"sma_20":10539.25,"sma_60":10653.92,"sma_120":11373.73},{"date":"2026-04-03","open":10890,"high":10890,"low":10700,"close":10705,"volume":1952,"rsi_14":54.2,"sma_20":10548.0,"sma_60":10641.5,"sma_120":11365.68},{"date":"2026-04-06","open":10710,"high":10830,"low":10710,"close":10735,"volume":1710,"rsi_14":56.44,"sma_20":10563.0,"sma_60":10627.75,"sma_120":11358.31},{"date":"2026-04-07","open":11055,"high":11055,"low":10445,"close":10690,"volume":4837,"rsi_14":52.54,"sma_20":10573.0,"sma_60":10610.25,"sma_120":11347.44},{"date":"2026-04-08","open":10840,"high":10840,"low":10690,"close":10785,"volume":2362,"rsi_14":52.41,"sma_20":10589.0,"sma_60":10592.67,"sma_120":11338.53},{"date":"2026-04-09","open":11105,"high":11105,"low":10230,"close":10390,"volume":3639,"rsi_14":42.15,"sma_20":10589.0,"sma_60":10568.92,"sma_120":11325.58},{"date":"2026-04-10","open":9940,"high":10075,"low":9910,"close":10020,"volume":24660,"rsi_14":37.27,"sma_20":10568.5,"sma_60":10539.0,"sma_120":11310.76},{"date":"2026-04-13","open":9425,"high":9495,"low":9400,"close":9470,"volume":62467,"rsi_14":28.67,"sma_20":10514.5,"sma_60":10496.83,"sma_120":11290.85},{"date":"2026-04-14","open":9695,"high":9900,"low":9680,"close":9840,"volume":54597,"rsi_14":39.47,"sma_20":10481.5,"sma_60":10465.08,"sma_120":11276.56},{"date":"2026-04-15","open":9770,"high":9770,"low":9630,"close":9665,"volume":11150,"rsi_14":36.64,"sma_20":10434.75,"sma_60":10433.08,"sma_120":11259.18},{"date":"2026-04-16","open":10005,"high":10100,"low":9995,"close":10095,"volume":27231,"rsi_14":41.85,"sma_20":10404.5,"sma_60":10410.42,"sma_120":11243.36},{"date":"2026-04-17","open":10300,"high":10480,"low":10295,"close":10380,"volume":9783,"rsi_14":52.74,"sma_20":10387.25,"sma_60":10396.67,"sma_120":11228.12},{"date":"2026-04-20","open":10290,"high":10450,"low":10290,"close":10320,"volume":9717,"rsi_14":47.82,"sma_20":10371.5,"sma_60":10382.25,"sma_120":11212.98},{"date":"2026-04-21","open":10545,"high":10600,"low":10530,"close":10545,"volume":11781,"rsi_14":47.99,"sma_20":10363.5,"sma_60":10374.42,"sma_120":11198.74},{"date":"2026-04-22","open":10850,"high":10850,"low":10720,"close":10770,"volume":4835,"rsi_14":51.81,"sma_20":10378.0,"sma_60":10370.42,"sma_120":11184.73},{"date":"2026-04-23","open":10875,"high":10875,"low":10640,"close":10680,"volume":23033,"rsi_14":49.63,"sma_20":10386.25,"sma_60":10361.25,"sma_120":11170.54},{"date":"2026-04-24","open":10475,"high":10475,"low":10375,"close":10410,"volume":9253,"rsi_14":45.47,"sma_20":10373.75,"sma_60":10350.42,"sma_120":11153.61},{"date":"2026-04-27","open":10720,"high":10720,"low":10275,"close":10430,"volume":13872,"rsi_14":46.35,"sma_20":10385.25,"sma_60":10334.75,"sma_120":11139.58},{"date":"2026-04-28","open":10565,"high":10565,"low":10405,"close":10435,"volume":7164,"rsi_14":44.96,"sma_20":10384.25,"sma_60":10321.75,"sma_120":11125.64},{"date":"2026-04-29","open":10510,"high":10510,"low":10350,"close":10450,"volume":16374,"rsi_14":50.97,"sma_20":10373.25,"sma_60":10310.17,"sma_120":11109.46},{"date":"2026-04-30","open":10650,"high":10670,"low":10380,"close":10500,"volume":16803,"rsi_14":58.66,"sma_20":10365.75,"sma_60":10307.25,"sma_120":11093.65},{"date":"2026-05-04","open":11075,"high":11170,"low":10880,"close":11105,"volume":32013,"rsi_14":78.94,"sma_20":10385.75,"sma_60":10315.67,"sma_120":11085.0},{"date":"2026-05-06","open":11865,"high":11865,"low":11600,"close":11710,"volume":37667,"rsi_14":80.56,"sma_20":10434.5,"sma_60":10331.58,"sma_120":11080.52},{"date":"2026-05-07","open":11630,"high":11630,"low":11205,"close":11445,"volume":31760,"rsi_14":78.25,"sma_20":10472.25,"sma_60":10352.67,"sma_120":11073.66},{"date":"2026-05-08","open":11515,"high":11835,"low":11515,"close":11830,"volume":75237,"rsi_14":77.94,"sma_20":10524.5,"sma_60":10378.42,"sma_120":11068.52},{"date":"2026-05-11","open":11995,"high":12010,"low":11735,"close":11975,"volume":92986,"rsi_14":76.9,"sma_20":10603.75,"sma_60":10410.92,"sma_120":11063.34},{"date":"2026-05-12","open":11910,"high":11910,"low":11740,"close":11765,"volume":14193,"rsi_14":73.19,"sma_20":10691.0,"sma_60":10436.5,"sma_120":11055.04},{"date":"2026-05-13","open":11785,"high":11835,"low":11680,"close":11740,"volume":11136,"rsi_14":70.5,"sma_20":10804.5,"sma_60":10461.33,"sma_120":11047.58},{"date":"2026-05-14","open":11575,"high":11790,"low":11575,"close":11695,"volume":4957,"rsi_14":66.91,"sma_20":10897.25,"sma_60":10485.42,"sma_120":11043.01},{"date":"2026-05-15","open":11665,"high":11780,"low":11530,"close":11560,"volume":29630,"rsi_14":65.83,"sma_20":10992.0,"sma_60":10513.25,"sma_120":11037.4},{"date":"2026-05-18","open":11720,"high":11940,"low":11700,"close":11875,"volume":20554,"rsi_14":75.93,"sma_20":11081.0,"sma_60":10546.08,"sma_120":11037.91},{"date":"2026-05-19","open":12055,"high":12200,"low":12020,"close":12180,"volume":13175,"rsi_14":78.14,"sma_20":11171.0,"sma_60":10581.0,"sma_120":11040.21},{"date":"2026-05-20","open":12230,"high":12355,"low":12180,"close":12220,"volume":7360,"rsi_14":78.38,"sma_20":11266.0,"sma_60":10617.67,"sma_120":11042.8},{"date":"2026-05-21","open":12250,"high":12340,"low":12085,"close":12340,"volume":20362,"rsi_14":79.08,"sma_20":11355.75,"sma_60":10661.33,"sma_120":11048.72},{"date":"2026-05-22","open":12120,"high":12410,"low":12120,"close":12410,"volume":20596,"rsi_14":79.2,"sma_20":11437.75,"sma_60":10711.17,"sma_120":11053.1},{"date":"2026-05-26","open":12485,"high":12595,"low":12415,"close":12520,"volume":13555,"rsi_14":75.5,"sma_20":11529.75,"sma_60":10761.5,"sma_120":11058.73},{"date":"2026-05-27","open":12500,"high":12500,"low":12180,"close":12270,"volume":46942,"rsi_14":61.57,"sma_20":11622.75,"sma_60":10807.17,"sma_120":11059.96},{"date":"2026-05-28","open":12105,"high":12390,"low":12070,"close":12200,"volume":36088,"rsi_14":66.97,"sma_20":11711.25,"sma_60":10848.5,"sma_120":11061.83},{"date":"2026-05-29","open":12535,"high":12555,"low":12355,"close":12530,"volume":33878,"rsi_14":66.13,"sma_20":11816.0,"sma_60":10894.33,"sma_120":11066.21},{"date":"2026-06-01","open":13050,"high":13445,"low":12555,"close":13355,"volume":93824,"rsi_14":74.21,"sma_20":11961.25,"sma_60":10950.75,"sma_120":11078.42},{"date":"2026-06-02","open":13855,"high":14465,"low":13855,"close":14410,"volume":133018,"rsi_14":85.79,"sma_20":12156.75,"sma_60":11020.58,"sma_120":11099.0},{"date":"2026-06-04","open":13005,"high":13575,"low":12610,"close":13565,"volume":71078,"rsi_14":70.21,"sma_20":12279.75,"sma_60":11071.17,"sma_120":11111.67},{"date":"2026-06-05","open":13570,"high":13785,"low":13450,"close":13655,"volume":30147,"rsi_14":71.49,"sma_20":12377.0,"sma_60":11124.83,"sma_120":11123.75},{"date":"2026-06-08","open":13235,"high":13605,"low":13220,"close":13290,"volume":45189,"rsi_14":68.06,"sma_20":12469.25,"sma_60":11171.5,"sma_120":11132.83},{"date":"2026-06-09","open":13100,"high":13110,"low":12880,"close":13030,"volume":13726,"rsi_14":62.2,"sma_20":12529.25,"sma_60":11214.25,"sma_120":11139.5},{"date":"2026-06-10","open":12830,"high":12830,"low":12075,"close":12690,"volume":13026,"rsi_14":55.35,"sma_20":12565.0,"sma_60":11252.58,"sma_120":11142.62},{"date":"2026-06-11","open":12540,"high":12785,"low":12480,"close":12785,"volume":13041,"rsi_14":55.85,"sma_20":12616.0,"sma_60":11291.83,"sma_120":11145.83},{"date":"2026-06-12","open":12595,"high":12640,"low":12045,"close":12495,"volume":28809,"rsi_14":51.55,"sma_20":12653.75,"sma_60":11324.25,"sma_120":11147.79},{"date":"2026-06-15","open":12500,"high":12690,"low":12500,"close":12615,"volume":5113,"rsi_14":52.03,"sma_20":12699.75,"sma_60":11359.5,"sma_120":11150.38},{"date":"2026-06-16","open":12615,"high":12615,"low":12450,"close":12530,"volume":6177,"rsi_14":50.1,"sma_20":12748.25,"sma_60":11391.67,"sma_120":11152.62},{"date":"2026-06-17","open":12355,"high":12425,"low":12340,"close":12425,"volume":6057,"rsi_14":51.59,"sma_20":12775.75,"sma_60":11420.42,"sma_120":11156.42},{"date":"2026-06-18","open":12335,"high":12345,"low":12185,"close":12255,"volume":5948,"rsi_14":50.55,"sma_20":12779.5,"sma_60":11445.92,"sma_120":11157.92},{"date":"2026-06-19","open":12175,"high":12175,"low":11850,"close":11900,"volume":74576,"rsi_14":43.7,"sma_20":12763.5,"sma_60":11467.0,"sma_120":11156.25},{"date":"2026-06-22","open":11855,"high":12030,"low":11855,"close":12030,"volume":8717,"rsi_14":34.61,"sma_20":12748.0,"sma_60":11489.08,"sma_120":11155.25},{"date":"2026-06-23","open":12005,"high":12015,"low":11620,"close":11625,"volume":5852,"rsi_14":11.9,"sma_20":12708.75,"sma_60":11508.17,"sma_120":11149.71},{"date":"2026-06-24","open":11915,"high":12105,"low":11915,"close":12000,"volume":12710,"rsi_14":25.43,"sma_20":12682.75,"sma_60":11532.92,"sma_120":11146.71},{"date":"2026-06-25","open":12135,"high":12325,"low":12135,"close":12215,"volume":37323,"rsi_14":28.25,"sma_20":12680.0,"sma_60":11558.83,"sma_120":11148.33},{"date":"2026-06-26","open":11940,"high":12520,"low":11620,"close":11670,"volume":27813,"rsi_14":26.79,"sma_20":12653.5,"sma_60":11583.33,"sma_120":11146.92},{"date":"2026-06-29","open":12225,"high":12490,"low":12225,"close":12490,"volume":6893,"rsi_14":43.33,"sma_20":12651.5,"sma_60":11617.25,"sma_120":11153.04},{"date":"2026-06-30","open":12490,"high":12710,"low":12490,"close":12690,"volume":8238,"rsi_14":50.0,"sma_20":12618.25,"sma_60":11650.92,"sma_120":11160.42},{"date":"2026-07-01","open":12690,"high":12995,"low":12690,"close":12790,"volume":4694,"rsi_14":50.06,"sma_20":12537.25,"sma_60":11686.58,"sma_120":11170.25},{"date":"2026-07-02","open":13025,"high":13250,"low":13010,"close":13120,"volume":26776,"rsi_14":57.9,"sma_20":12515.0,"sma_60":11726.83,"sma_120":11184.17},{"date":"2026-07-03","open":13145,"high":13145,"low":12995,"close":13095,"volume":6551,"rsi_14":56.22,"sma_20":12487.0,"sma_60":11766.17,"sma_120":11196.96},{"date":"2026-07-06","open":12995,"high":13205,"low":12945,"close":13005,"volume":1736,"rsi_14":56.14,"sma_20":12472.75,"sma_60":11804.75,"sma_120":11207.5},{"date":"2026-07-07","open":12975,"high":12975,"low":12755,"close":12805,"volume":8634,"rsi_14":54.8,"sma_20":12461.5,"sma_60":11838.42,"sma_120":11215.54},{"date":"2026-07-08","open":13035,"high":13130,"low":12900,"close":12900,"volume":20478,"rsi_14":58.3,"sma_20":12472.0,"sma_60":11880.25,"sma_120":11224.58},{"date":"2026-07-09","open":12900,"high":12960,"low":12845,"close":12930,"volume":14739,"rsi_14":64.47,"sma_20":12479.25,"sma_60":11928.75,"sma_120":11233.88},{"date":"2026-07-10","open":13060,"high":13175,"low":13045,"close":13045,"volume":34205,"rsi_14":64.32,"sma_20":12506.75,"sma_60":11988.33,"sma_120":11242.58},{"date":"2026-07-13","open":12840,"high":12875,"low":12690,"close":12760,"volume":40360,"rsi_14":66.57,"sma_20":12514.0,"sma_60":12037.0,"sma_120":11251.04},{"date":"2026-07-14","open":12940,"high":13060,"low":12860,"close":13060,"volume":41260,"rsi_14":65.82,"sma_20":12540.5,"sma_60":12093.58,"sma_120":11263.33},{"date":"2026-07-15","open":13110,"high":13120,"low":13020,"close":13120,"volume":14444,"rsi_14":64.16,"sma_20":12575.25,"sma_60":12144.0,"sma_120":11277.21},{"date":"2026-07-16","open":12835,"high":12950,"low":12780,"close":12915,"volume":4737,"rsi_14":71.8,"sma_20":12608.25,"sma_60":12186.25,"sma_120":11291.46},{"date":"2026-07-20","open":12915,"high":12915,"low":12645,"close":12770,"volume":3478,"rsi_14":56.42,"sma_20":12651.75,"sma_60":12227.08,"sma_120":11304.67},{"date":"2026-07-21","open":12830,"high":13015,"low":12825,"close":12875,"volume":6265,"rsi_14":54.44,"sma_20":12694.0,"sma_60":12265.92,"sma_120":11320.17},{"date":"2026-07-22","open":12690,"high":12765,"low":12585,"close":12735,"volume":5380,"rsi_14":48.71,"sma_20":12749.5,"sma_60":12298.67,"sma_120":11334.54},{"date":"2026-07-23","open":12345,"high":12380,"low":12115,"close":12305,"volume":6965,"rsi_14":31.69,"sma_20":12764.75,"sma_60":12325.75,"sma_120":11343.5},{"date":"2026-07-24","open":12005,"high":12005,"low":11725,"close":11820,"volume":14383,"rsi_14":26.26,"sma_20":12745.0,"sma_60":12349.25,"sma_120":11349.83},{"date":"2026-07-27","open":11840,"high":12310,"low":11840,"close":12150,"volume":6835,"rsi_14":35.38,"sma_20":12769.0,"sma_60":12377.92,"sma_120":11356.33},{"date":"2026-07-28","open":12445,"high":12630,"low":12445,"close":12500,"volume":11490,"rsi_14":45.04,"sma_20":12769.5,"sma_60":12412.33,"sma_120":11367.04},{"date":"2026-07-29","open":12615,"high":12770,"low":12555,"close":12625,"volume":6545,"rsi_14":45.57,"sma_20":12766.25,"sma_60":12448.58,"sma_120":11379.38},{"date":"2026-07-30","open":12795,"high":12945,"low":12755,"close":12780,"volume":6902,"rsi_14":47.68,"sma_20":12765.75,"sma_60":12486.58,"sma_120":11396.92},{"date":"2026-07-31","open":12715,"high":12910,"low":12715,"close":12725,"volume":19734,"rsi_14":44.95,"sma_20":12746.0,"sma_60":12513.58,"sma_120":11414.62},{"date":"2026-08-03","open":12895,"high":13200,"low":12825,"close":12920,"volume":44651,"rsi_14":52.6,"sma_20":12737.25,"sma_60":12533.75,"sma_120":11432.67},{"date":"2026-08-04","open":13140,"high":13345,"low":13140,"close":13285,"volume":17851,"rsi_14":53.58,"sma_20":12751.25,"sma_60":12564.42,"sma_120":11458.54},{"date":"2026-08-05","open":13600,"high":14815,"low":13560,"close":13680,"volume":41747,"rsi_14":58.05,"sma_20":12795.0,"sma_60":12595.25,"sma_120":11486.83},{"date":"2026-08-06","open":13680,"high":14000,"low":13530,"close":13680,"volume":20005,"rsi_14":61.68,"sma_20":12834.0,"sma_60":12623.67,"sma_120":11517.29},{"date":"2026-08-07","open":13775,"high":14500,"low":13600,"close":13600,"volume":16419,"rsi_14":62.93,"sma_20":12867.5,"sma_60":12654.25,"sma_120":11545.38},{"date":"2026-08-10","open":13900,"high":14495,"low":13715,"close":13835,"volume":17310,"rsi_14":64.37,"sma_20":12907.0,"sma_60":12689.17,"sma_120":11575.25},{"date":"2026-08-11","open":14085,"high":14255,"low":14085,"close":14215,"volume":19058,"rsi_14":70.67,"sma_20":12979.75,"sma_60":12731.17,"sma_120":11608.29},{"date":"2026-08-12","open":14310,"high":14355,"low":13990,"close":14150,"volume":14391,"rsi_14":78.69,"sma_20":13034.25,"sma_60":12774.33,"sma_120":11643.79},{"date":"2026-08-13","open":13970,"high":14155,"low":13925,"close":14075,"volume":23785,"rsi_14":90.2,"sma_20":13082.0,"sma_60":12811.0,"sma_120":11678.54},{"date":"2026-08-14","open":14635,"high":14900,"low":14635,"close":14700,"volume":39551,"rsi_14":91.13,"sma_20":13171.25,"sma_60":12853.0,"sma_120":11717.0},{"date":"2026-08-18","open":14170,"high":14230,"low":13990,"close":14055,"volume":33770,"rsi_14":72.9,"sma_20":13235.5,"sma_60":12883.58,"sma_120":11750.62},{"date":"2026-08-19","open":13895,"high":14060,"low":13790,"close":13860,"volume":23728,"rsi_14":67.82,"sma_20":13284.75,"sma_60":12908.92,"sma_120":11785.12},{"date":"2026-08-20","open":13860,"high":13880,"low":13720,"close":13860,"volume":14338,"rsi_14":66.31,"sma_20":13341.0,"sma_60":12933.08,"sma_120":11822.12},{"date":"2026-08-21","open":13705,"high":13715,"low":13545,"close":13600,"volume":13143,"rsi_14":62.45,"sma_20":13405.75,"sma_60":12951.08,"sma_120":11856.29},{"date":"2026-08-24","open":13745,"high":13920,"low":13560,"close":13570,"volume":33612,"rsi_14":59.7,"sma_20":13493.25,"sma_60":12972.75,"sma_120":11889.96},{"date":"2026-08-25","open":13665,"high":13680,"low":13480,"close":13620,"volume":8703,"rsi_14":55.52,"sma_20":13566.75,"sma_60":12996.42,"sma_120":11922.46},{"date":"2026-08-26","open":13555,"high":13610,"low":13420,"close":13535,"volume":7865,"rsi_14":47.34,"sma_20":13618.5,"sma_60":13013.17,"sma_120":11953.75},{"date":"2026-08-27","open":13600,"high":13655,"low":13495,"close":13595,"volume":2985,"rsi_14":48.47,"sma_20":13667.0,"sma_60":13017.17,"sma_120":11983.96},{"date":"2026-08-28","open":13600,"high":14230,"low":13600,"close":14085,"volume":7734,"rsi_14":57.59,"sma_20":13732.25,"sma_60":13011.75,"sma_120":12016.17},{"date":"2026-08-31","open":13915,"high":14090,"low":13895,"close":13930,"volume":24035,"rsi_14":51.52,"sma_20":13792.5,"sma_60":13017.83,"sma_120":12044.5},{"date":"2026-09-01","open":13880,"high":14065,"low":13880,"close":13955,"volume":13837,"rsi_14":45.29,"sma_20":13844.25,"sma_60":13022.83,"sma_120":12073.83},{"date":"2026-09-02","open":13650,"high":13665,"low":13480,"close":13495,"volume":4400,"rsi_14":39.62,"sma_20":13854.75,"sma_60":13026.25,"sma_120":12098.88},{"date":"2026-09-03","open":13325,"high":13455,"low":13180,"close":13435,"volume":21569,"rsi_14":39.81,"sma_20":13842.5,"sma_60":13033.0,"sma_120":12123.62},{"date":"2026-09-04","open":13455,"high":14100,"low":13450,"close":13660,"volume":18685,"rsi_14":31.02,"sma_20":13841.5,"sma_60":13049.17,"sma_120":12150.88},{"date":"2026-09-07","open":13325,"high":13325,"low":13135,"close":13240,"volume":7221,"rsi_14":33.8,"sma_20":13823.5,"sma_60":13056.75,"sma_120":12174.29},{"date":"2026-09-08","open":13350,"high":13850,"low":13000,"close":13185,"volume":13247,"rsi_14":35.79,"sma_20":13791.0,"sma_60":13068.25,"sma_120":12196.25},{"date":"2026-09-09","open":12910,"high":12965,"low":12730,"close":12895,"volume":19030,"rsi_14":31.89,"sma_20":13725.0,"sma_60":13072.92,"sma_120":12216.21},{"date":"2026-09-10","open":12825,"high":12990,"low":12795,"close":12960,"volume":8005,"rsi_14":37.04,"sma_20":13665.5,"sma_60":13080.08,"sma_120":12235.88},{"date":"2026-09-11","open":12895,"high":12945,"low":12845,"close":12895,"volume":9852,"rsi_14":36.53,"sma_20":13606.5,"sma_60":13087.92,"sma_120":12254.17},{"date":"2026-09-14","open":12720,"high":12820,"low":12635,"close":12780,"volume":13375,"rsi_14":33.66,"sma_20":13510.5,"sma_60":13096.67,"sma_120":12271.29},{"date":"2026-09-15","open":13420,"high":13570,"low":13420,"close":13560,"volume":37147,"rsi_14":50.38,"sma_20":13485.75,"sma_60":13124.33,"sma_120":12295.67},{"date":"2026-09-16","open":13575,"high":13695,"low":13575,"close":13650,"volume":5899,"rsi_14":50.83,"sma_20":13475.25,"sma_60":13151.33,"sma_120":12320.21},{"date":"2026-09-17","open":13880,"high":13880,"low":13660,"close":13780,"volume":19722,"rsi_14":44.8,"sma_20":13471.25,"sma_60":13187.25,"sma_120":12347.71},{"date":"2026-09-18","open":13920,"high":13965,"low":13840,"close":13950,"volume":2754,"rsi_14":50.34,"sma_20":13488.75,"sma_60":13219.75,"sma_120":12376.33},{"date":"2026-09-21","open":13830,"high":13855,"low":13675,"close":13695,"volume":5566,"rsi_14":45.91,"sma_20":13495.0,"sma_60":13244.42,"sma_120":12401.62},{"date":"2026-09-22","open":14095,"high":14130,"low":13960,"close":13990,"volume":7861,"rsi_14":58.21,"sma_20":13513.5,"sma_60":13283.08,"sma_120":12433.21},{"date":"2026-09-23","open":13875,"high":13905,"low":13780,"close":13905,"volume":7755,"rsi_14":57.73,"sma_20":13532.0,"sma_60":13306.67,"sma_120":12461.96},{"date":"2026-09-28","open":13505,"high":13645,"low":13505,"close":13600,"volume":15454,"rsi_14":49.04,"sma_20":13532.25,"sma_60":13321.83,"sma_120":12486.38},{"date":"2026-09-29","open":13475,"high":13560,"low":13420,"close":13460,"volume":4810,"rsi_14":53.87,"sma_20":13501.0,"sma_60":13333.0,"sma_120":12509.79},{"date":"2026-09-30","open":13460,"high":13505,"low":13415,"close":13450,"volume":2648,"rsi_14":54.74,"sma_20":13477.0,"sma_60":13338.5,"sma_120":12532.67},{"date":"2026-10-01","open":13750,"high":13845,"low":13690,"close":13845,"volume":3559,"rsi_14":66.38,"sma_20":13471.5,"sma_60":13351.0,"sma_120":12558.58},{"date":"2026-10-02","open":13920,"high":14010,"low":13870,"close":13875,"volume":9113,"rsi_14":65.97,"sma_20":13490.5,"sma_60":13365.5,"sma_120":12585.12},{"date":"2026-10-06","open":13960,"high":13975,"low":13785,"close":13840,"volume":6888,"rsi_14":66.67,"sma_20":13510.75,"sma_60":13382.75,"sma_120":12610.58},{"date":"2026-10-07","open":13815,"high":13815,"low":13665,"close":13705,"volume":3495,"rsi_14":66.2,"sma_20":13513.0,"sma_60":13396.17,"sma_120":12638.21},{"date":"2026-10-08","open":13680,"high":13680,"low":13510,"close":13510,"volume":2722,"rsi_14":48.9,"sma_20":13526.5,"sma_60":13405.83,"sma_120":12667.29},{"date":"2026-10-12","open":14210,"high":14265,"low":14160,"close":14220,"volume":7558,"rsi_14":59.86,"sma_20":13578.25,"sma_60":13425.42,"sma_120":12706.88},{"date":"2026-10-13","open":14040,"high":14080,"low":13945,"close":14055,"volume":7307,"rsi_14":54.7,"sma_20":13636.25,"sma_60":13447.0,"sma_120":12742.0},{"date":"2026-10-14","open":14070,"high":14100,"low":14015,"close":14090,"volume":3096,"rsi_14":52.51,"sma_20":13692.75,"sma_60":13464.17,"sma_120":12778.88},{"date":"2026-10-15","open":13450,"high":13665,"low":13025,"close":13610,"volume":21534,"rsi_14":48.59,"sma_20":13728.5,"sma_60":13472.33,"sma_120":12808.17},{"date":"2026-10-16","open":14025,"high":14035,"low":13920,"close":13920,"volume":5560,"rsi_14":48.84,"sma_20":13785.5,"sma_60":13489.08,"sma_120":12837.67},{"date":"2026-10-19","open":13245,"high":13455,"low":12520,"close":13325,"volume":16855,"rsi_14":41.81,"sma_20":13773.75,"sma_60":13498.33,"sma_120":12862.71},{"date":"2026-10-20","open":13330,"high":13440,"low":13310,"close":13340,"volume":3924,"rsi_14":46.0,"sma_20":13758.25,"sma_60":13506.08,"sma_120":12886.0},{"date":"2026-10-21","open":13665,"high":13740,"low":13600,"close":13670,"volume":3834,"rsi_14":53.05,"sma_20":13752.75,"sma_60":13521.67,"sma_120":12910.17},{"date":"2026-10-22","open":13785,"high":13835,"low":13595,"close":13595,"volume":2382,"rsi_14":52.07,"sma_20":13735.0,"sma_60":13543.17,"sma_120":12934.46},{"date":"2026-10-23","open":13730,"high":13880,"low":13700,"close":13830,"volume":15482}],"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 글로벌클라우드컴퓨팅INDXX","phase":"above-fold","symbol_resolved":true}