{"status":"ok","report":{"price_analysis":{"current":68035.0,"change_1d":0.4,"change_7d":-3.1,"change_30d":-21.7,"high_30d":90140.0,"low_30d":65055.0,"position_in_range":12.0,"support":67563.5,"resistance":87631.5},"summary":"파워 코스피100(140950)은(는) 코스피 100를 추종하는 ETF입니다, 순자산 578억. 편입종목 비중·보수율·기초지수 중심으로 분석합니다.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","technical":{"analysis":"RSI(14) 20.6로 과매도 구간입니다. 반등 가능성이 있습니다. MACD(-4531.07)가 시그널선(-3033.30)을 하회합니다(데드크로스). 현재가가 SMA20(79790)과 SMA60(81517) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 63480~96099 (현재 위치 14%).","trend":"하락","grade":"D","comment":"하락 추세, RSI 21","rsi_14":20.58349451966474,"macd":-4531.071351029925,"macd_signal":-3033.3049054834128,"sma_20":79789.5,"sma_60":81516.96666666666,"bb_upper":96099.49751686063,"bb_lower":63479.50248313937,"atr_14":3276.785714285714},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 23.00, 기관 순매수 320.00. 30일 누적: 외국인 -146.00, 기관 3564.00.","foreign_trend":"매수","institution_trend":"매수","comment":"외국인 매수, 기관 매수","foreign_flow":23.0,"institutional_flow":320.0,"data":[{"date":"2026-10-22","foreign_net":-1.0,"institution_net":681.0,"retail_net":-680.0},{"date":"2026-10-21","foreign_net":39.0,"institution_net":-675.0,"retail_net":636.0},{"date":"2026-10-20","foreign_net":0.0,"institution_net":189.0,"retail_net":-189.0},{"date":"2026-10-19","foreign_net":1.0,"institution_net":212.0,"retail_net":-213.0},{"date":"2026-10-16","foreign_net":-16.0,"institution_net":-87.0,"retail_net":103.0},{"date":"2026-10-15","foreign_net":-22.0,"institution_net":-66.0,"retail_net":88.0},{"date":"2026-10-14","foreign_net":35.0,"institution_net":-37.0,"retail_net":2.0},{"date":"2026-10-13","foreign_net":-36.0,"institution_net":-114.0,"retail_net":150.0},{"date":"2026-10-12","foreign_net":-100.0,"institution_net":743.0,"retail_net":-643.0},{"date":"2026-10-08","foreign_net":5.0,"institution_net":-239.0,"retail_net":234.0},{"date":"2026-10-07","foreign_net":23.0,"institution_net":-15.0,"retail_net":-8.0},{"date":"2026-10-06","foreign_net":-6.0,"institution_net":84.0,"retail_net":-78.0},{"date":"2026-10-02","foreign_net":6.0,"institution_net":659.0,"retail_net":-665.0},{"date":"2026-10-01","foreign_net":-9.0,"institution_net":25.0,"retail_net":-16.0},{"date":"2026-09-30","foreign_net":0.0,"institution_net":-1.0,"retail_net":1.0},{"date":"2026-09-29","foreign_net":4.0,"institution_net":81.0,"retail_net":-85.0},{"date":"2026-09-28","foreign_net":10.0,"institution_net":-23.0,"retail_net":13.0},{"date":"2026-09-23","foreign_net":0.0,"institution_net":-1.0,"retail_net":1.0},{"date":"2026-09-22","foreign_net":-26.0,"institution_net":552.0,"retail_net":-526.0},{"date":"2026-09-21","foreign_net":0.0,"institution_net":485.0,"retail_net":-485.0},{"date":"2026-09-18","foreign_net":12.0,"institution_net":152.0,"retail_net":-164.0},{"date":"2026-09-17","foreign_net":14.0,"institution_net":58.0,"retail_net":-72.0},{"date":"2026-09-16","foreign_net":-32.0,"institution_net":356.0,"retail_net":-324.0},{"date":"2026-09-15","foreign_net":43.0,"institution_net":170.0,"retail_net":-213.0},{"date":"2026-09-14","foreign_net":-60.0,"institution_net":-232.0,"retail_net":292.0},{"date":"2026-09-11","foreign_net":23.0,"institution_net":-138.0,"retail_net":115.0},{"date":"2026-09-10","foreign_net":-35.0,"institution_net":59.0,"retail_net":-24.0},{"date":"2026-09-09","foreign_net":-10.0,"institution_net":142.0,"retail_net":-132.0},{"date":"2026-09-08","foreign_net":27.0,"institution_net":210.0,"retail_net":-237.0},{"date":"2026-09-07","foreign_net":-35.0,"institution_net":334.0,"retail_net":-299.0}],"periods":{"d1":{"foreign_net":-1.0,"institution_net":681.0,"retail_net":-680.0},"d3":{"foreign_net":38.0,"institution_net":195.0,"retail_net":-233.0},"d7":{"foreign_net":36.0,"institution_net":217.0,"retail_net":-253.0},"d14":{"foreign_net":-81.0,"institution_net":1360.0,"retail_net":-1279.0},"d30":{"foreign_net":-146.0,"institution_net":3564.0,"retail_net":-3418.0}}},"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":25,"summary":"RSI 21","metrics":[{"name":"RSI (14)","value":20.6,"unit":"","percentile":21,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-21.7,"unit":"%","percentile":25,"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":["RSI 21 (30 이하 과매도 구간)","외국인·기관 동반 순매수"],"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":["RSI 21 (30 이하 과매도 구간)","외국인·기관 동반 순매수"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"dividend":{"dividend_yield":0.8584,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"D","safety":null,"growth":null,"consistency":null,"yield":{"grade":"D","value_pct":0.86,"summary":"배당수익률 0.86%","metrics":[{"name":"배당수익률","value":0.86,"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":"2026-10-23T21:49:55.504071+00:00","sections":{"prices":{"status":"available","as_of":"2026-10-23"},"technical":{"status":"available","as_of":"2026-10-22"},"supply_demand":{"status":"available","as_of":"2026-10-22"},"chart_data":{"status":"available","as_of":"2026-10-23"},"etf_profile":{"status":"available","as_of":"2026-07-04"},"price_history":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"},"fundamental":{"status":"available"}}},"is_etf":true,"etf":{"base_index":"코스피 100","issuer":"교보악사자산운용","category":"","expense_ratio":0.155,"aum":57800000000.0,"aum_display":"578억","dividend_yield":null,"tracking_error":0.42,"holdings":[{"ticker":"000660","name":"SK하이닉스","weight":33.63},{"ticker":"005930","name":"삼성전자","weight":30.32},{"ticker":"402340","name":"SK스퀘어","weight":3.65},{"ticker":"009150","name":"삼성전기","weight":2.79},{"ticker":"005380","name":"현대차","weight":1.68},{"ticker":"105560","name":"KB금융","weight":1.29},{"ticker":"055550","name":"신한지주","weight":1.11},{"ticker":"028260","name":"삼성물산","weight":1.05},{"ticker":"012450","name":"한화에어로스페이스","weight":0.97},{"ticker":"034020","name":"두산에너빌리티","weight":0.94}],"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":68035.0,"change_pct":0.42,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2016-10-24","close":15976.0},{"date":"2016-10-25","close":15897.0},{"date":"2016-10-26","close":15706.0},{"date":"2016-10-27","close":15761.0},{"date":"2016-10-28","close":15799.0},{"date":"2016-10-31","close":15787.0},{"date":"2016-11-01","close":15791.0},{"date":"2016-11-02","close":15608.0},{"date":"2016-11-03","close":15577.0},{"date":"2016-11-04","close":15549.0},{"date":"2016-11-07","close":15643.0},{"date":"2016-11-08","close":15729.0},{"date":"2016-11-09","close":15364.0},{"date":"2016-11-10","close":15703.0},{"date":"2016-11-11","close":15497.0},{"date":"2016-11-14","close":15350.0},{"date":"2016-11-15","close":15304.0},{"date":"2016-11-16","close":15361.0},{"date":"2016-11-17","close":15364.0},{"date":"2016-11-18","close":15373.0},{"date":"2016-11-21","close":15350.0},{"date":"2016-11-22","close":15544.0},{"date":"2016-11-23","close":15652.0},{"date":"2016-11-24","close":15549.0},{"date":"2016-11-25","close":15560.0},{"date":"2016-11-28","close":15615.0},{"date":"2016-11-29","close":15573.0},{"date":"2016-11-30","close":15693.0},{"date":"2016-12-01","close":15700.0},{"date":"2016-12-02","close":15608.0},{"date":"2016-12-05","close":15582.0},{"date":"2016-12-06","close":15779.0},{"date":"2016-12-07","close":15849.0},{"date":"2016-12-08","close":16191.0},{"date":"2016-12-09","close":16112.0},{"date":"2016-12-12","close":16080.0},{"date":"2016-12-13","close":16096.0},{"date":"2016-12-14","close":16155.0},{"date":"2016-12-15","close":16132.0},{"date":"2016-12-16","close":16189.0},{"date":"2016-12-19","close":16162.0},{"date":"2016-12-20","close":16213.0},{"date":"2016-12-21","close":16184.0},{"date":"2016-12-22","close":16166.0},{"date":"2016-12-23","close":16108.0},{"date":"2016-12-26","close":16166.0},{"date":"2016-12-27","close":16199.0},{"date":"2016-12-28","close":16191.0},{"date":"2016-12-29","close":16320.0},{"date":"2017-01-02","close":16324.0},{"date":"2017-01-03","close":16492.0},{"date":"2017-01-04","close":16509.0},{"date":"2017-01-05","close":16419.0},{"date":"2017-01-06","close":16505.0},{"date":"2017-01-09","close":16582.0},{"date":"2017-01-10","close":16546.0},{"date":"2017-01-11","close":16846.0},{"date":"2017-01-12","close":16915.0},{"date":"2017-01-13","close":16820.0},{"date":"2017-01-16","close":16722.0},{"date":"2017-01-17","close":16771.0},{"date":"2017-01-18","close":16755.0},{"date":"2017-01-19","close":16779.0},{"date":"2017-01-20","close":16736.0},{"date":"2017-01-23","close":16755.0},{"date":"2017-01-24","close":16788.0},{"date":"2017-01-25","close":16850.0},{"date":"2017-01-26","close":17025.0},{"date":"2017-01-31","close":16891.0},{"date":"2017-02-01","close":16906.0},{"date":"2017-02-02","close":16834.0},{"date":"2017-02-03","close":16875.0},{"date":"2017-02-06","close":16972.0},{"date":"2017-02-07","close":16922.0},{"date":"2017-02-08","close":16736.0},{"date":"2017-02-09","close":16842.0},{"date":"2017-02-10","close":16866.0},{"date":"2017-02-13","close":16842.0},{"date":"2017-02-14","close":16824.0},{"date":"2017-02-15","close":16824.0},{"date":"2017-02-16","close":16834.0},{"date":"2017-02-17","close":16859.0},{"date":"2017-02-20","close":16898.0},{"date":"2017-02-21","close":17052.0},{"date":"2017-02-22","close":17099.0},{"date":"2017-02-23","close":17131.0},{"date":"2017-02-24","close":16990.0},{"date":"2017-02-27","close":16886.0},{"date":"2017-02-28","close":16951.0},{"date":"2017-03-02","close":17095.0},{"date":"2017-03-03","close":16961.0},{"date":"2017-03-06","close":16972.0},{"date":"2017-03-07","close":17039.0},{"date":"2017-03-08","close":17074.0},{"date":"2017-03-09","close":17086.0},{"date":"2017-03-10","close":17079.0},{"date":"2017-03-13","close":17336.0},{"date":"2017-03-14","close":17465.0},{"date":"2017-03-15","close":17504.0},{"date":"2017-03-16","close":17587.0},{"date":"2017-03-17","close":17674.0},{"date":"2017-03-20","close":17681.0},{"date":"2017-03-21","close":17880.0},{"date":"2017-03-22","close":17744.0},{"date":"2017-03-23","close":17830.0},{"date":"2017-03-24","close":17790.0},{"date":"2017-03-27","close":17653.0},{"date":"2017-03-28","close":17653.0},{"date":"2017-03-29","close":17710.0},{"date":"2017-03-30","close":17684.0},{"date":"2017-03-31","close":17697.0},{"date":"2017-04-03","close":17669.0},{"date":"2017-04-04","close":17692.0},{"date":"2017-04-05","close":17689.0},{"date":"2017-04-06","close":17615.0},{"date":"2017-04-07","close":17541.0},{"date":"2017-04-10","close":17487.0},{"date":"2017-04-11","close":17383.0},{"date":"2017-04-12","close":17396.0},{"date":"2017-04-13","close":17500.0},{"date":"2017-04-14","close":17484.0},{"date":"2017-04-17","close":17517.0},{"date":"2017-04-18","close":17520.0},{"date":"2017-04-19","close":17410.0},{"date":"2017-04-20","close":17424.0},{"date":"2017-04-21","close":17657.0},{"date":"2017-04-24","close":17692.0},{"date":"2017-04-25","close":17761.0},{"date":"2017-04-26","close":18017.0},{"date":"2017-04-27","close":18071.0},{"date":"2017-04-28","close":18120.0},{"date":"2017-05-02","close":18211.0},{"date":"2017-05-04","close":18394.0},{"date":"2017-05-08","close":18870.0},{"date":"2017-05-10","close":18677.0},{"date":"2017-05-11","close":18917.0},{"date":"2017-05-12","close":18870.0},{"date":"2017-05-15","close":18883.0},{"date":"2017-05-16","close":18917.0},{"date":"2017-05-17","close":18944.0},{"date":"2017-05-18","close":18886.0},{"date":"2017-05-19","close":18854.0},{"date":"2017-05-22","close":18948.0},{"date":"2017-05-23","close":19012.0},{"date":"2017-05-24","close":19048.0},{"date":"2017-05-25","close":19215.0},{"date":"2017-05-26","close":19329.0},{"date":"2017-05-29","close":19301.0},{"date":"2017-05-30","close":19183.0},{"date":"2017-05-31","close":19219.0},{"date":"2017-06-01","close":19203.0},{"date":"2017-06-02","close":19398.0},{"date":"2017-06-05","close":19401.0},{"date":"2017-06-07","close":19325.0},{"date":"2017-06-08","close":19365.0},{"date":"2017-06-09","close":19505.0},{"date":"2017-06-12","close":19298.0},{"date":"2017-06-13","close":19376.0},{"date":"2017-06-14","close":19365.0},{"date":"2017-06-15","close":19352.0},{"date":"2017-06-16","close":19316.0},{"date":"2017-06-19","close":19429.0},{"date":"2017-06-20","close":19532.0},{"date":"2017-06-21","close":19451.0},{"date":"2017-06-22","close":19527.0},{"date":"2017-06-23","close":19579.0},{"date":"2017-06-26","close":19644.0},{"date":"2017-06-27","close":19749.0},{"date":"2017-06-28","close":19689.0},{"date":"2017-06-29","close":19821.0},{"date":"2017-06-30","close":19778.0},{"date":"2017-07-03","close":19746.0},{"date":"2017-07-04","close":19638.0},{"date":"2017-07-05","close":19741.0},{"date":"2017-07-06","close":19757.0},{"date":"2017-07-07","close":19704.0},{"date":"2017-07-10","close":19757.0},{"date":"2017-07-11","close":19855.0},{"date":"2017-07-12","close":19880.0},{"date":"2017-07-13","close":20093.0},{"date":"2017-07-14","close":20112.0},{"date":"2017-07-17","close":20213.0},{"date":"2017-07-18","close":20234.0},{"date":"2017-07-19","close":20249.0},{"date":"2017-07-20","close":20299.0},{"date":"2017-07-21","close":20446.0},{"date":"2017-07-24","close":20434.0},{"date":"2017-07-25","close":20352.0},{"date":"2017-07-26","close":20217.0},{"date":"2017-07-27","close":20263.0},{"date":"2017-07-28","close":19948.0},{"date":"2017-07-31","close":19948.0},{"date":"2017-08-01","close":20070.0},{"date":"2017-08-02","close":20098.0},{"date":"2017-08-03","close":19754.0},{"date":"2017-08-04","close":19880.0},{"date":"2017-08-07","close":19908.0},{"date":"2017-08-08","close":19864.0},{"date":"2017-08-09","close":19612.0},{"date":"2017-08-10","close":19482.0},{"date":"2017-08-11","close":19091.0},{"date":"2017-08-14","close":19274.0},{"date":"2017-08-16","close":19395.0},{"date":"2017-08-17","close":19540.0},{"date":"2017-08-18","close":19515.0},{"date":"2017-08-21","close":19545.0},{"date":"2017-08-22","close":19572.0},{"date":"2017-08-23","close":19583.0},{"date":"2017-08-24","close":19673.0},{"date":"2017-08-25","close":19709.0},{"date":"2017-08-28","close":19638.0},{"date":"2017-08-29","close":19495.0},{"date":"2017-08-30","close":19576.0},{"date":"2017-08-31","close":19545.0},{"date":"2017-09-01","close":19498.0},{"date":"2017-09-04","close":19306.0},{"date":"2017-09-05","close":19236.0},{"date":"2017-09-06","close":19199.0},{"date":"2017-09-07","close":19505.0},{"date":"2017-09-08","close":19515.0},{"date":"2017-09-11","close":19680.0},{"date":"2017-09-12","close":19709.0},{"date":"2017-09-13","close":19736.0},{"date":"2017-09-14","close":19746.0},{"date":"2017-09-15","close":19782.0},{"date":"2017-09-18","close":20249.0},{"date":"2017-09-19","close":20240.0},{"date":"2017-09-20","close":20237.0},{"date":"2017-09-21","close":20244.0},{"date":"2017-09-22","close":20133.0},{"date":"2017-09-25","close":20133.0},{"date":"2017-09-26","close":20036.0},{"date":"2017-09-27","close":19944.0},{"date":"2017-09-28","close":20061.0},{"date":"2017-09-29","close":20165.0},{"date":"2017-10-10","close":20551.0},{"date":"2017-10-11","close":20762.0},{"date":"2017-10-12","close":20854.0},{"date":"2017-10-13","close":20865.0},{"date":"2017-10-16","close":20883.0},{"date":"2017-10-17","close":21081.0},{"date":"2017-10-18","close":20929.0},{"date":"2017-10-19","close":20826.0},{"date":"2017-10-20","close":20890.0},{"date":"2017-10-23","close":21001.0},{"date":"2017-10-24","close":20973.0},{"date":"2017-10-25","close":20977.0},{"date":"2017-10-26","close":20911.0},{"date":"2017-10-27","close":20929.0},{"date":"2017-10-30","close":20991.0},{"date":"2017-10-31","close":21287.0},{"date":"2017-11-01","close":21526.0},{"date":"2017-11-02","close":21544.0},{"date":"2017-11-03","close":21612.0},{"date":"2017-11-06","close":21459.0},{"date":"2017-11-07","close":21395.0},{"date":"2017-11-08","close":21449.0},{"date":"2017-11-09","close":21418.0},{"date":"2017-11-10","close":21408.0},{"date":"2017-11-13","close":21305.0},{"date":"2017-11-14","close":21221.0},{"date":"2017-11-15","close":21102.0},{"date":"2017-11-16","close":21149.0},{"date":"2017-11-17","close":21261.0},{"date":"2017-11-20","close":21158.0},{"date":"2017-11-21","close":21149.0},{"date":"2017-11-22","close":21323.0},{"date":"2017-11-23","close":21269.0},{"date":"2017-11-24","close":21320.0},{"date":"2017-11-27","close":20968.0},{"date":"2017-11-28","close":20980.0},{"date":"2017-11-29","close":20996.0},{"date":"2017-11-30","close":20670.0},{"date":"2017-12-01","close":20646.0},{"date":"2017-12-04","close":20794.0},{"date":"2017-12-05","close":20846.0},{"date":"2017-12-06","close":20621.0},{"date":"2017-12-07","close":20535.0},{"date":"2017-12-08","close":20576.0},{"date":"2017-12-11","close":20616.0},{"date":"2017-12-12","close":20699.0},{"date":"2017-12-13","close":20709.0},{"date":"2017-12-14","close":20713.0},{"date":"2017-12-15","close":20735.0},{"date":"2017-12-18","close":20818.0},{"date":"2017-12-19","close":20803.0},{"date":"2017-12-20","close":20757.0},{"date":"2017-12-21","close":20378.0},{"date":"2017-12-22","close":20378.0},{"date":"2017-12-26","close":20296.0},{"date":"2017-12-27","close":20484.0},{"date":"2017-12-28","close":21966.0},{"date":"2018-01-02","close":20991.5273},{"date":"2018-01-03","close":21057.3594},{"date":"2018-01-04","close":20921.5859},{"date":"2018-01-05","close":21082.0449},{"date":"2018-01-08","close":21238.3887},{"date":"2018-01-09","close":21230.1602},{"date":"2018-01-10","close":21061.4746},{"date":"2018-01-11","close":20979.1895},{"date":"2018-01-12","close":20818.7227},{"date":"2018-01-15","close":21040.9023},{"date":"2018-01-16","close":21176.6738},{"date":"2018-01-17","close":21119.0684},{"date":"2018-01-18","close":21168.4453},{"date":"2018-01-19","close":21131.416},{"date":"2018-01-22","close":20962.7285},{"date":"2018-01-23","close":21160.2188},{"date":"2018-01-24","close":21238.3887},{"date":"2018-01-25","close":21361.8184},{"date":"2018-01-26","close":21374.1621},{"date":"2018-01-29","close":21645.707},{"date":"2018-01-30","close":21365.9336},{"date":"2018-01-31","close":21357.7051},{"date":"2018-02-01","close":21370.0488},{"date":"2018-02-02","close":20958.6113},{"date":"2018-02-05","close":20790.0},{"date":"2018-02-06","close":20456.6602},{"date":"2018-02-07","close":19958.8223},{"date":"2018-02-08","close":19999.9609},{"date":"2018-02-09","close":19551.5},{"date":"2018-02-12","close":19769.5625},{"date":"2018-02-13","close":19995.8516},{"date":"2018-02-14","close":20238.5977},{"date":"2018-02-19","close":20271.5137},{"date":"2018-02-20","close":20090.4824},{"date":"2018-02-21","close":20205.6797},{"date":"2018-02-22","close":20065.7871},{"date":"2018-02-23","close":20283.8555},{"date":"2018-02-26","close":20399.0605},{"date":"2018-02-27","close":20378.4844},{"date":"2018-02-28","close":20123.3926},{"date":"2018-03-02","close":19877.0},{"date":"2018-03-05","close":19640.0},{"date":"2018-03-06","close":19967.0508},{"date":"2018-03-07","close":20061.6777},{"date":"2018-03-08","close":20213.9102},{"date":"2018-03-09","close":20452.543},{"date":"2018-03-12","close":20703.5195},{"date":"2018-03-13","close":20831.0664},{"date":"2018-03-14","close":20765.2363},{"date":"2018-03-15","close":20806.3809},{"date":"2018-03-16","close":20818.7227},{"date":"2018-03-19","close":20645.9199},{"date":"2018-03-20","close":20740.5508},{"date":"2018-03-21","close":20728.2109},{"date":"2018-03-22","close":20843.4102},{"date":"2018-03-23","close":20156.3086},{"date":"2018-03-26","close":20242.7109},{"date":"2018-03-27","close":20374.3711},{"date":"2018-03-28","close":20074.0254},{"date":"2018-03-29","close":20246.8203},{"date":"2018-03-30","close":20287.9688},{"date":"2018-04-02","close":20246.8203},{"date":"2018-04-03","close":20197.4512},{"date":"2018-04-04","close":19884.7598},{"date":"2018-04-05","close":20180.998},{"date":"2018-04-06","close":20086.3633},{"date":"2018-04-09","close":20201.5684},{"date":"2018-04-10","close":20234.4805},{"date":"2018-04-11","close":20156.3086},{"date":"2018-04-12","close":20189.2246},{"date":"2018-04-13","close":20292.084},{"date":"2018-04-16","close":20304.4297},{"date":"2018-04-17","close":20271.5137},{"date":"2018-04-18","close":20526.6055},{"date":"2018-04-19","close":20641.8008},{"date":"2018-04-20","close":20481.3457},{"date":"2018-04-23","close":20485.459},{"date":"2018-04-24","close":20341.4512},{"date":"2018-04-25","close":20234.4805},{"date":"2018-04-26","close":20493.6895},{"date":"2018-04-27","close":20619.084},{"date":"2018-04-30","close":20840.6094},{"date":"2018-05-02","close":20765.3789},{"date":"2018-05-03","close":20639.9844},{"date":"2018-05-04","close":20380.832},{"date":"2018-05-08","close":20343.2129},{"date":"2018-05-09","close":20226.1816},{"date":"2018-05-10","close":20339.0391},{"date":"2018-05-11","close":20464.4297},{"date":"2018-05-14","close":20372.4746},{"date":"2018-05-15","close":20196.9219},{"date":"2018-05-16","close":20293.0605},{"date":"2018-05-17","close":20184.3848},{"date":"2018-05-18","close":20234.541},{"date":"2018-05-21","close":20309.7734},{"date":"2018-05-23","close":20468.6055},{"date":"2018-05-24","close":20422.6289},{"date":"2018-05-25","close":20502.0488},{"date":"2018-05-28","close":20493.6953},{"date":"2018-05-29","close":20318.1328},{"date":"2018-05-30","close":19849.9961},{"date":"2018-05-31","close":19937.7715},{"date":"2018-06-01","close":20100.7871},{"date":"2018-06-04","close":20201.1016},{"date":"2018-06-05","close":20263.7969},{"date":"2018-06-07","close":20372.4746},{"date":"2018-06-08","close":20217.8203},{"date":"2018-06-11","close":20343.2129},{"date":"2018-06-12","close":20330.6738},{"date":"2018-06-14","close":19937.7715},{"date":"2018-06-15","close":19829.0977},{"date":"2018-06-18","close":19611.748},{"date":"2018-06-19","close":19394.3965},{"date":"2018-06-20","close":19557.4102},{"date":"2018-06-21","close":19377.6719},{"date":"2018-06-22","close":19549.0449},{"date":"2018-06-25","close":19511.4277},{"date":"2018-06-26","close":19473.8105},{"date":"2018-06-27","close":19465.4453},{"date":"2018-06-28","close":19248.1016},{"date":"2018-06-29","close":19331.6934},{"date":"2018-07-02","close":18930.4297},{"date":"2018-07-03","close":18955.5156},{"date":"2018-07-04","close":18884.4512},{"date":"2018-07-05","close":18851.0156},{"date":"2018-07-06","close":18905.3555},{"date":"2018-07-09","close":19080.9043},{"date":"2018-07-10","close":19139.4238},{"date":"2018-07-11","close":19026.5684},{"date":"2018-07-12","close":19014.0254},{"date":"2018-07-13","close":19302.4414},{"date":"2018-07-16","close":19223.0234},{"date":"2018-07-17","close":19193.7578},{"date":"2018-07-18","close":19193.7578},{"date":"2018-07-19","close":19164.5039},{"date":"2018-07-20","close":19231.3809},{"date":"2018-07-23","close":19068.3652},{"date":"2018-07-24","close":19110.1641},{"date":"2018-07-25","close":19060.0059},{"date":"2018-07-26","close":19197.9434},{"date":"2018-07-27","close":19248.1016},{"date":"2018-07-30","close":19210.3535},{"date":"2018-07-31","close":19206.1504},{"date":"2018-08-01","close":19298.4316},{"date":"2018-08-02","close":18958.6855},{"date":"2018-08-03","close":19080.3242},{"date":"2018-08-06","close":19059.3535},{"date":"2018-08-07","close":19197.7695},{"date":"2018-08-08","close":19206.1504},{"date":"2018-08-09","close":19218.7363},{"date":"2018-08-10","close":18950.293},{"date":"2018-08-13","close":18707.0215},{"date":"2018-08-14","close":18782.5215},{"date":"2018-08-16","close":18589.5781},{"date":"2018-08-17","close":18602.1641},{"date":"2018-08-20","close":18589.5781},{"date":"2018-08-21","close":18820.2695},{"date":"2018-08-22","close":18904.1562},{"date":"2018-08-23","close":18988.0469},{"date":"2018-08-24","close":19067.7402},{"date":"2018-08-27","close":19172.5957},{"date":"2018-08-28","close":19172.5957},{"date":"2018-08-29","close":19231.3262},{"date":"2018-08-30","close":19248.1035},{"date":"2018-08-31","close":19319.4043},{"date":"2018-09-03","close":19193.5742},{"date":"2018-09-04","close":19285.8477},{"date":"2018-09-05","close":19025.8008},{"date":"2018-09-06","close":18979.6621},{"date":"2018-09-07","close":18862.2148},{"date":"2018-09-10","close":18912.5488},{"date":"2018-09-11","close":18811.8809},{"date":"2018-09-12","close":18799.2988},{"date":"2018-09-13","close":18799.2988},{"date":"2018-09-14","close":19126.4609},{"date":"2018-09-17","close":19004.8242},{"date":"2018-09-18","close":19063.5469},{"date":"2018-09-19","close":19118.0723},{"date":"2018-09-20","close":19294.2441},{"date":"2018-09-21","close":19394.9023},{"date":"2018-09-27","close":19558.4844},{"date":"2018-09-28","close":19403.291},{"date":"2018-10-01","close":19399.0996},{"date":"2018-10-02","close":19147.4336},{"date":"2018-10-04","close":18828.6582},{"date":"2018-10-05","close":18811.8809},{"date":"2018-10-08","close":18782.5215},{"date":"2018-10-10","close":18631.5215},{"date":"2018-10-11","close":17826.1953},{"date":"2018-10-12","close":18090.4453},{"date":"2018-10-15","close":17952.0293},{"date":"2018-10-16","close":17935.252},{"date":"2018-10-17","close":18144.9766},{"date":"2018-10-18","close":17985.582},{"date":"2018-10-19","close":18056.8906},{"date":"2018-10-22","close":18115.6133},{"date":"2018-10-23","close":17679.3945},{"date":"2018-10-24","close":17591.3125},{"date":"2018-10-25","close":17293.5117},{"date":"2018-10-26","close":17062.8242},{"date":"2018-10-29","close":16916.0137},{"date":"2018-10-30","close":17054.7363},{"date":"2018-10-31","close":17159.832},{"date":"2018-11-01","close":17092.5762},{"date":"2018-11-02","close":17702.1211},{"date":"2018-11-05","close":17550.7871},{"date":"2018-11-06","close":17433.0762},{"date":"2018-11-07","close":17605.4336},{"date":"2018-11-08","close":17676.8965},{"date":"2018-11-09","close":17634.8574},{"date":"2018-11-12","close":17651.6777},{"date":"2018-11-13","close":17521.3555},{"date":"2018-11-14","close":17462.5098},{"date":"2018-11-15","close":17630.6582},{"date":"2018-11-16","close":17613.8398},{"date":"2018-11-19","close":17580.2109},{"date":"2018-11-20","close":17454.1016},{"date":"2018-11-21","close":17353.2031},{"date":"2018-11-22","close":17306.9629},{"date":"2018-11-23","close":17235.5059},{"date":"2018-11-26","close":17454.1016},{"date":"2018-11-27","close":17618.043},{"date":"2018-11-28","close":17706.3242},{"date":"2018-11-29","close":17756.7656},{"date":"2018-11-30","close":17546.582},{"date":"2018-12-03","close":17861.8633},{"date":"2018-12-04","close":17672.6953},{"date":"2018-12-05","close":17554.9902},{"date":"2018-12-06","close":17269.1328},{"date":"2018-12-07","close":17344.8008},{"date":"2018-12-10","close":17155.6348},{"date":"2018-12-11","close":17113.5898},{"date":"2018-12-12","close":17349.0059},{"date":"2018-12-13","close":17403.6523},{"date":"2018-12-14","close":17126.2012},{"date":"2018-12-17","close":17185.0508},{"date":"2018-12-18","close":17109.3906},{"date":"2018-12-19","close":17243.9082},{"date":"2018-12-20","close":17084.166},{"date":"2018-12-21","close":17096.7754},{"date":"2018-12-24","close":17067.3496},{"date":"2018-12-26","close":16857.1562},{"date":"2018-12-27","close":17079.9629},{"date":"2018-12-28","close":17164.0352},{"date":"2019-01-02","close":16937.0312},{"date":"2019-01-03","close":16773.084},{"date":"2019-01-04","close":16899.2031},{"date":"2019-01-07","close":17143.0176},{"date":"2019-01-08","close":17048.0},{"date":"2019-01-09","close":17378.4316},{"date":"2019-01-10","close":17416.2617},{"date":"2019-01-11","close":17525.5625},{"date":"2019-01-14","close":17378.4316},{"date":"2019-01-15","close":17714.7324},{"date":"2019-01-16","close":17811.4219},{"date":"2019-01-17","close":17874.4766},{"date":"2019-01-18","close":18000.5898},{"date":"2019-01-21","close":18021.6094},{"date":"2019-01-22","close":17929.1309},{"date":"2019-01-23","close":17992.1816},{"date":"2019-01-24","close":18193.9648},{"date":"2019-01-25","close":18517.6543},{"date":"2019-01-28","close":18530.2637},{"date":"2019-01-29","close":18631.1504},{"date":"2019-01-30","close":18866.5684},{"date":"2019-01-31","close":18816.123},{"date":"2019-02-01","close":18816.123},{"date":"2019-02-07","close":18799.3047},{"date":"2019-02-08","close":18517.6543},{"date":"2019-02-11","close":18551.2852},{"date":"2019-02-12","close":18673.1953},{"date":"2019-02-13","close":18740.4531},{"date":"2019-02-14","close":18929.6289},{"date":"2019-02-15","close":18673.1953},{"date":"2019-02-18","close":18790.9062},{"date":"2019-02-19","close":18723.6426},{"date":"2019-02-20","close":18963.2559},{"date":"2019-02-21","close":18971.666},{"date":"2019-02-22","close":18988.4805},{"date":"2019-02-25","close":19005.2949},{"date":"2019-02-26","close":18933.8262},{"date":"2019-02-27","close":18980.0723},{"date":"2019-02-28","close":18673.1953},{"date":"2019-03-04","close":18568.1016},{"date":"2019-03-05","close":18425.1699},{"date":"2019-03-06","close":18391.541},{"date":"2019-03-07","close":18341.0957},{"date":"2019-03-08","close":18080.4648},{"date":"2019-03-11","close":18080.4648},{"date":"2019-03-12","close":18252.8184},{"date":"2019-03-13","close":18122.498},{"date":"2019-03-14","close":18156.1289},{"date":"2019-03-15","close":18378.9277},{"date":"2019-03-18","close":18378.9277},{"date":"2019-03-19","close":18378.9277},{"date":"2019-03-20","close":18387.3398},{"date":"2019-03-21","close":18584.9141},{"date":"2019-03-22","close":18647.9746},{"date":"2019-03-25","close":18278.041},{"date":"2019-03-26","close":18265.4238},{"date":"2019-03-27","close":18248.6172},{"date":"2019-03-28","close":18151.9277},{"date":"2019-03-29","close":18227.5918},{"date":"2019-04-01","close":18471.4121},{"date":"2019-04-02","close":18559.6973},{"date":"2019-04-03","close":18811.916},{"date":"2019-04-04","close":18874.9824},{"date":"2019-04-05","close":18870.7695},{"date":"2019-04-08","close":18900.1953},{"date":"2019-04-09","close":18883.3867},{"date":"2019-04-10","close":19001.0898},{"date":"2019-04-11","close":18959.0508},{"date":"2019-04-12","close":19022.1074},{"date":"2019-04-15","close":19080.9609},{"date":"2019-04-16","close":19135.6113},{"date":"2019-04-17","close":19118.7988},{"date":"2019-04-18","close":18828.7383},{"date":"2019-04-19","close":18820.3223},{"date":"2019-04-22","close":18828.7383},{"date":"2019-04-23","close":18862.3652},{"date":"2019-04-24","close":18698.418},{"date":"2019-04-25","close":18631.1504},{"date":"2019-04-26","close":18568.1016},{"date":"2019-04-29","close":18927.2363},{"date":"2019-04-30","close":18824.6211},{"date":"2019-05-02","close":18850.2734},{"date":"2019-05-03","close":18726.2891},{"date":"2019-05-07","close":18538.1719},{"date":"2019-05-08","close":18499.6973},{"date":"2019-05-09","close":17892.5859},{"date":"2019-05-10","close":17973.8184},{"date":"2019-05-13","close":17751.5},{"date":"2019-05-14","close":17734.3945},{"date":"2019-05-15","close":17802.8047},{"date":"2019-05-16","close":17550.5488},{"date":"2019-05-17","close":17422.291},{"date":"2019-05-20","close":17494.9707},{"date":"2019-05-21","close":17576.2051},{"date":"2019-05-22","close":17606.1367},{"date":"2019-05-23","close":17584.7578},{"date":"2019-05-24","close":17465.043},{"date":"2019-05-27","close":17447.9434},{"date":"2019-05-28","close":17465.043},{"date":"2019-05-29","close":17259.8223},{"date":"2019-05-30","close":17430.8418},{"date":"2019-05-31","close":17435.1133},{"date":"2019-06-03","close":17751.5},{"date":"2019-06-04","close":17687.3672},{"date":"2019-06-05","close":17713.0156},{"date":"2019-06-07","close":17730.1191},{"date":"2019-06-10","close":17982.3633},{"date":"2019-06-11","close":18050.7734},{"date":"2019-06-12","close":18012.2969},{"date":"2019-06-13","close":17884.0312},{"date":"2019-06-14","close":17849.8301},{"date":"2019-06-17","close":17828.4492},{"date":"2019-06-18","close":17926.7871},{"date":"2019-06-19","close":18187.5898},{"date":"2019-06-20","close":18234.625},{"date":"2019-06-21","close":18208.9668},{"date":"2019-06-24","close":18208.9668},{"date":"2019-06-25","close":18196.1367},{"date":"2019-06-26","close":18217.5137},{"date":"2019-06-27","close":18418.459},{"date":"2019-06-28","close":18422.7363},{"date":"2019-07-01","close":18401.3594},{"date":"2019-07-02","close":18298.75},{"date":"2019-07-03","close":18063.5977},{"date":"2019-07-04","close":18217.5137},{"date":"2019-07-05","close":18183.3184},{"date":"2019-07-08","close":17811.3535},{"date":"2019-07-09","close":17777.1465},{"date":"2019-07-10","close":17837.0039},{"date":"2019-07-11","close":18037.9512},{"date":"2019-07-12","close":18097.8047},{"date":"2019-07-15","close":18106.3555},{"date":"2019-07-16","close":18191.8613},{"date":"2019-07-17","close":18029.3945},{"date":"2019-07-18","close":17982.3633},{"date":"2019-07-19","close":18226.0703},{"date":"2019-07-22","close":18238.8926},{"date":"2019-07-23","close":18324.4043},{"date":"2019-07-24","close":18136.2852},{"date":"2019-07-25","close":18140.5625},{"date":"2019-07-26","close":18114.9082},{"date":"2019-07-29","close":17824.1758},{"date":"2019-07-30","close":17901.375},{"date":"2019-07-31","close":17699.8066},{"date":"2019-08-01","close":17669.7832},{"date":"2019-08-02","close":17493.9473},{"date":"2019-08-05","close":17129.3945},{"date":"2019-08-06","close":16872.0703},{"date":"2019-08-07","close":16782.0039},{"date":"2019-08-08","close":16769.1406},{"date":"2019-08-09","close":16949.2676},{"date":"2019-08-12","close":16996.4453},{"date":"2019-08-13","close":16812.0293},{"date":"2019-08-14","close":16944.9805},{"date":"2019-08-16","close":16889.2246},{"date":"2019-08-19","close":16944.9805},{"date":"2019-08-20","close":17150.8398},{"date":"2019-08-21","close":17163.709},{"date":"2019-08-22","close":17017.8887},{"date":"2019-08-23","close":17026.4648},{"date":"2019-08-26","close":16769.1406},{"date":"2019-08-27","close":16854.9141},{"date":"2019-08-28","close":16987.8691},{"date":"2019-08-29","close":16910.668},{"date":"2019-08-30","close":17210.8867},{"date":"2019-09-02","close":17219.459},{"date":"2019-09-03","close":17112.2422},{"date":"2019-09-04","close":17343.834},{"date":"2019-09-05","close":17596.875},{"date":"2019-09-06","close":17626.8965},{"date":"2019-09-09","close":17755.5527},{"date":"2019-09-10","close":17832.7539},{"date":"2019-09-11","close":17978.5762},{"date":"2019-09-16","close":18000.0176},{"date":"2019-09-17","close":18004.3086},{"date":"2019-09-18","close":18111.5273},{"date":"2019-09-19","close":18227.3203},{"date":"2019-09-20","close":18334.5449},{"date":"2019-09-23","close":18403.1641},{"date":"2019-09-24","close":18428.9004},{"date":"2019-09-25","close":18218.7461},{"date":"2019-09-26","close":18227.3203},{"date":"2019-09-27","close":18085.7969},{"date":"2019-09-30","close":18231.6172},{"date":"2019-10-01","close":18244.4805},{"date":"2019-10-02","close":17909.959},{"date":"2019-10-04","close":17845.623},{"date":"2019-10-07","close":17832.7539},{"date":"2019-10-08","close":18072.9238},{"date":"2019-10-10","close":18017.1738},{"date":"2019-10-11","close":18180.1445},{"date":"2019-10-14","close":18278.793},{"date":"2019-10-15","close":18270.2109},{"date":"2019-10-16","close":18377.4277},{"date":"2019-10-17","close":18308.8125},{"date":"2019-10-18","close":18162.9941},{"date":"2019-10-21","close":18278.793},{"date":"2019-10-22","close":18561.8516},{"date":"2019-10-23","close":18407.4492},{"date":"2019-10-24","close":18523.2441},{"date":"2019-10-25","close":18454.627},{"date":"2019-10-28","close":18574.7148},{"date":"2019-10-29","close":18480.3633},{"date":"2019-10-30","close":18415.8789},{"date":"2019-10-31","close":18450.2695},{"date":"2019-11-01","close":18557.7402},{"date":"2019-11-04","close":18815.666},{"date":"2019-11-05","close":18966.123},{"date":"2019-11-06","close":19026.3027},{"date":"2019-11-07","close":18983.3164},{"date":"2019-11-08","close":18940.332},{"date":"2019-11-11","close":18781.2734},{"date":"2019-11-12","close":18893.043},{"date":"2019-11-13","close":18759.7832},{"date":"2019-11-14","close":18905.9375},{"date":"2019-11-15","close":19215.4512},{"date":"2019-11-18","close":19198.25},{"date":"2019-11-19","close":19129.4746},{"date":"2019-11-20","close":18862.9453},{"date":"2019-11-21","close":18531.9414},{"date":"2019-11-22","close":18630.8164},{"date":"2019-11-25","close":18858.6523},{"date":"2019-11-26","close":18914.5371},{"date":"2019-11-27","close":18867.252},{"date":"2019-11-28","close":18807.0664},{"date":"2019-11-29","close":18493.2578},{"date":"2019-12-02","close":18497.5586},{"date":"2019-12-03","close":18411.5801},{"date":"2019-12-04","close":18261.123},{"date":"2019-12-05","close":18278.3223},{"date":"2019-12-06","close":18510.4512},{"date":"2019-12-09","close":18574.9316},{"date":"2019-12-10","close":18665.209},{"date":"2019-12-11","close":18729.6895},{"date":"2019-12-12","close":19077.8848},{"date":"2019-12-13","close":19357.3047},{"date":"2019-12-16","close":19400.2988},{"date":"2019-12-17","close":19671.1172},{"date":"2019-12-18","close":19701.209},{"date":"2019-12-19","close":19705.5098},{"date":"2019-12-20","close":19817.2773},{"date":"2019-12-23","close":19705.5098},{"date":"2019-12-24","close":19623.832},{"date":"2019-12-26","close":19606.6387},{"date":"2019-12-27","close":19972.0332},{"date":"2019-12-30","close":19984.9277},{"date":"2020-01-02","close":19692.6094},{"date":"2020-01-03","close":19679.7168},{"date":"2020-01-06","close":19598.0449},{"date":"2020-01-07","close":19769.9922},{"date":"2020-01-08","close":19701.209},{"date":"2020-01-09","close":19894.6523},{"date":"2020-01-10","close":20195.5645},{"date":"2020-01-13","close":20358.918},{"date":"2020-01-14","close":20487.8789},{"date":"2020-01-15","close":20315.9316},{"date":"2020-01-16","close":20582.459},{"date":"2020-01-17","close":20655.5332},{"date":"2020-01-20","close":20771.6035},{"date":"2020-01-21","close":20560.9551},{"date":"2020-01-22","close":20771.6035},{"date":"2020-01-23","close":20573.8574},{"date":"2020-01-28","close":19954.8398},{"date":"2020-01-29","close":20032.2148},{"date":"2020-01-30","close":19666.8223},{"date":"2020-01-31","close":19456.1777},{"date":"2020-02-03","close":19387.4004},{"date":"2020-02-04","close":19804.3789},{"date":"2020-02-05","close":19855.9668},{"date":"2020-02-06","close":20449.1934},{"date":"2020-02-07","close":20260.0449},{"date":"2020-02-10","close":20126.7852},{"date":"2020-02-11","close":20341.7246},{"date":"2020-02-12","close":20560.9551},{"date":"2020-02-13","close":20496.4805},{"date":"2020-02-14","close":20664.1328},{"date":"2020-02-17","close":20608.248},{"date":"2020-02-18","close":20281.543},{"date":"2020-02-19","close":20277.2441},{"date":"2020-02-20","close":20247.1543},{"date":"2020-02-21","close":19907.5508},{"date":"2020-02-24","close":19219.748},{"date":"2020-02-25","close":19391.7012},{"date":"2020-02-26","close":19107.9785},{"date":"2020-02-27","close":18858.6523},{"date":"2020-02-28","close":18269.7227},{"date":"2020-03-02","close":18411.5801},{"date":"2020-03-03","close":18437.375},{"date":"2020-03-04","close":18987.6172},{"date":"2020-03-05","close":19069.293},{"date":"2020-03-06","close":18764.082},{"date":"2020-03-09","close":17930.1211},{"date":"2020-03-10","close":18050.4844},{"date":"2020-03-11","close":17495.9492},{"date":"2020-03-12","close":16799.5488},{"date":"2020-03-13","close":16369.6729},{"date":"2020-03-16","close":15922.6025},{"date":"2020-03-17","close":15505.623},{"date":"2020-03-18","close":14749.0391},{"date":"2020-03-19","close":13631.3623},{"date":"2020-03-20","close":14516.9082},{"date":"2020-03-23","close":13833.4043},{"date":"2020-03-24","close":14994.0664},{"date":"2020-03-25","close":15776.4443},{"date":"2020-03-26","close":15617.3916},{"date":"2020-03-27","close":15978.4893},{"date":"2020-03-30","close":15969.8887},{"date":"2020-03-31","close":16163.335},{"date":"2020-04-01","close":15497.0234},{"date":"2020-04-02","close":15763.5469},{"date":"2020-04-03","close":15845.2266},{"date":"2020-04-06","close":16318.0869},{"date":"2020-04-07","close":16700.6738},{"date":"2020-04-08","close":16494.332},{"date":"2020-04-09","close":16747.9648},{"date":"2020-04-10","close":16821.0449},{"date":"2020-04-13","close":16623.293},{"date":"2020-04-14","close":16868.3262},{"date":"2020-04-16","close":16859.7285},{"date":"2020-04-17","close":17319.6953},{"date":"2020-04-20","close":17134.8516},{"date":"2020-04-21","close":17005.8887},{"date":"2020-04-22","close":17096.166},{"date":"2020-04-23","close":17319.6953},{"date":"2020-04-24","close":16980.1016},{"date":"2020-04-27","close":17362.6875},{"date":"2020-04-28","close":17375.7891},{"date":"2020-04-29","close":17598.5527},{"date":"2020-05-04","close":17026.3516},{"date":"2020-05-06","close":17253.4844},{"date":"2020-05-07","close":17353.9473},{"date":"2020-05-08","close":17428.2051},{"date":"2020-05-11","close":17310.2676},{"date":"2020-05-12","close":17305.9023},{"date":"2020-05-13","close":17292.7969},{"date":"2020-05-14","close":17218.5391},{"date":"2020-05-15","close":17218.5391},{"date":"2020-05-18","close":17375.7891},{"date":"2020-05-19","close":17725.2266},{"date":"2020-05-20","close":17873.7383},{"date":"2020-05-21","close":17895.5781},{"date":"2020-05-22","close":17650.9746},{"date":"2020-05-25","close":17799.4844},{"date":"2020-05-26","close":18162.0254},{"date":"2020-05-27","close":18127.0801},{"date":"2020-05-28","close":18262.4863},{"date":"2020-05-29","close":18306.166},{"date":"2020-06-01","close":18515.8301},{"date":"2020-06-02","close":18756.0645},{"date":"2020-06-03","close":19144.8184},{"date":"2020-06-04","close":19529.1953},{"date":"2020-06-05","close":19747.5938},{"date":"2020-06-08","close":19804.3789},{"date":"2020-06-09","close":19686.4434},{"date":"2020-06-10","close":19883.0039},{"date":"2020-06-11","close":19428.7324},{"date":"2020-06-12","close":19236.5469},{"date":"2020-06-15","close":18376.0547},{"date":"2020-06-16","close":19162.291},{"date":"2020-06-17","close":19205.9727},{"date":"2020-06-18","close":19171.0234},{"date":"2020-06-19","close":19209.0},{"date":"2020-06-22","close":19179.7598},{"date":"2020-06-23","close":19341.377},{"date":"2020-06-24","close":19529.1953},{"date":"2020-06-25","close":19149.1816},{"date":"2020-06-26","close":19258.3809},{"date":"2020-06-29","close":18904.5801},{"date":"2020-06-30","close":19210.3379},{"date":"2020-07-01","close":19127.3457},{"date":"2020-07-02","close":19293.3262},{"date":"2020-07-03","close":19542.0},{"date":"2020-07-06","close":19782.541},{"date":"2020-07-07","close":19599.084},{"date":"2020-07-08","close":19603.4531},{"date":"2020-07-09","close":19651.502},{"date":"2020-07-10","close":19542.3027},{"date":"2020-07-13","close":19891.7402},{"date":"2020-07-14","close":19721.3867},{"date":"2020-07-15","close":19992.207},{"date":"2020-07-16","close":19751.9688},{"date":"2020-07-17","close":19896.1074},{"date":"2020-07-20","close":19909.2109},{"date":"2020-07-21","close":20158.1855},{"date":"2020-07-22","close":20014.0449},{"date":"2020-07-23","close":19909.2109},{"date":"2020-07-24","close":19800.0156},{"date":"2020-07-27","close":19904.8438},{"date":"2020-07-28","close":20429.002},{"date":"2020-07-29","close":20433.3711},{"date":"2020-07-30","close":20468.3848},{"date":"2020-07-31","close":20424.6133},{"date":"2020-08-03","close":20428.9922},{"date":"2020-08-04","close":20538.4238},{"date":"2020-08-05","close":20809.8164},{"date":"2020-08-06","close":21186.2695},{"date":"2020-08-07","close":21343.8535},{"date":"2020-08-10","close":21523.3262},{"date":"2020-08-11","close":21873.5117},{"date":"2020-08-12","close":21869.1348},{"date":"2020-08-13","close":21934.793},{"date":"2020-08-14","close":21737.8125},{"date":"2020-08-18","close":21251.9258},{"date":"2020-08-19","close":21339.4746},{"date":"2020-08-20","close":20639.1035},{"date":"2020-08-21","close":20866.7207},{"date":"2020-08-24","close":21085.5898},{"date":"2020-08-25","close":21339.4746},{"date":"2020-08-26","close":21413.8906},{"date":"2020-08-27","close":21216.9082},{"date":"2020-08-28","close":21352.6094},{"date":"2020-08-31","close":21028.6836},{"date":"2020-09-01","close":21046.1953},{"date":"2020-09-02","close":21120.6055},{"date":"2020-09-03","close":21536.4551},{"date":"2020-09-04","close":21160.0059},{"date":"2020-09-07","close":21330.7207},{"date":"2020-09-08","close":21475.1719},{"date":"2020-09-09","close":21361.3613},{"date":"2020-09-10","close":21505.8125},{"date":"2020-09-11","close":21505.8125},{"date":"2020-09-14","close":21702.7891},{"date":"2020-09-15","close":21961.0586},{"date":"2020-09-16","close":21816.6055},{"date":"2020-09-17","close":21523.3262},{"date":"2020-09-18","close":21685.2852},{"date":"2020-09-21","close":21510.1914},{"date":"2020-09-22","close":20892.9863},{"date":"2020-09-23","close":21103.0996},{"date":"2020-09-24","close":20525.293},{"date":"2020-09-25","close":20678.4961},{"date":"2020-09-28","close":20866.7207},{"date":"2020-09-29","close":21116.2324},{"date":"2020-10-05","close":21405.1309},{"date":"2020-10-06","close":21335.0977},{"date":"2020-10-07","close":21527.7031},{"date":"2020-10-08","close":21676.5293},{"date":"2020-10-12","close":21632.7578},{"date":"2020-10-13","close":21755.3223},{"date":"2020-10-14","close":21466.4199},{"date":"2020-10-15","close":21405.1309},{"date":"2020-10-16","close":21195.0215},{"date":"2020-10-19","close":21273.8125},{"date":"2020-10-20","close":21330.7207},{"date":"2020-10-21","close":21466.4199},{"date":"2020-10-22","close":21321.9668},{"date":"2020-10-23","close":21335.0977},{"date":"2020-10-26","close":21352.6094},{"date":"2020-10-27","close":21151.248},{"date":"2020-10-28","close":21330.7207},{"date":"2020-10-29","close":21142.1855},{"date":"2020-10-30","close":20637.9648},{"date":"2020-11-02","close":20751.9668},{"date":"2020-11-03","close":21137.8027},{"date":"2020-11-04","close":21295.6445},{"date":"2020-11-05","close":21795.4824},{"date":"2020-11-06","close":21848.0977},{"date":"2020-11-09","close":22146.2441},{"date":"2020-11-10","close":22071.7051},{"date":"2020-11-11","close":22514.543},{"date":"2020-11-12","close":22426.8555},{"date":"2020-11-13","close":22619.7695},{"date":"2020-11-16","close":23119.6074},{"date":"2020-11-17","close":23045.0684},{"date":"2020-11-18","close":23137.1465},{"date":"2020-11-19","close":23154.6855},{"date":"2020-11-20","close":23154.6855},{"date":"2020-11-23","close":23619.4434},{"date":"2020-11-24","close":23781.6719},{"date":"2020-11-25","close":23737.8262},{"date":"2020-11-26","close":23913.2109},{"date":"2020-11-27","close":23970.2031},{"date":"2020-11-30","close":23685.2109},{"date":"2020-12-01","close":23983.3574},{"date":"2020-12-02","close":24342.8887},{"date":"2020-12-03","close":24570.8848},{"date":"2020-12-04","close":24987.4141},{"date":"2020-12-07","close":25197.875},{"date":"2020-12-08","close":24719.9551},{"date":"2020-12-09","close":25307.4805},{"date":"2020-12-10","close":25162.7949},{"date":"2020-12-11","close":25355.7148},{"date":"2020-12-14","close":25250.4844},{"date":"2020-12-15","close":25140.873},{"date":"2020-12-16","close":25325.0234},{"date":"2020-12-17","close":25184.7168},{"date":"2020-12-18","close":25254.8711},{"date":"2020-12-21","close":25158.4121},{"date":"2020-12-22","close":24825.1875},{"date":"2020-12-23","close":25281.1758},{"date":"2020-12-24","close":25636.3281},{"date":"2020-12-28","close":25802.9395},{"date":"2020-12-29","close":26219.4648},{"date":"2020-12-30","close":26850.8418},{"date":"2021-01-04","close":27552.3633},{"date":"2021-01-05","close":27793.5117},{"date":"2021-01-06","close":27640.0547},{"date":"2021-01-07","close":28429.2676},{"date":"2021-01-08","close":29613.0859},{"date":"2021-01-11","close":29893.6992},{"date":"2021-01-12","close":29411.3984},{"date":"2021-01-13","close":29709.5488},{"date":"2021-01-14","close":29560.4707},{"date":"2021-01-15","close":29003.6387},{"date":"2021-01-18","close":28288.9609},{"date":"2021-01-19","close":29003.6387},{"date":"2021-01-20","close":29262.3242},{"date":"2021-01-21","close":29621.8633},{"date":"2021-01-22","close":29442.0918},{"date":"2021-01-25","close":30205.0},{"date":"2021-01-26","close":29472.7891},{"date":"2021-01-27","close":29293.0273},{"date":"2021-01-28","close":28578.3418},{"date":"2021-01-29","close":28201.2715},{"date":"2021-02-01","close":28845.8008},{"date":"2021-02-02","close":29086.9453},{"date":"2021-02-03","close":29507.8613},{"date":"2021-02-04","close":28867.7246},{"date":"2021-02-05","close":29398.2441},{"date":"2021-02-08","close":29003.6387},{"date":"2021-02-09","close":29065.0254},{"date":"2021-02-10","close":29069.4062},{"date":"2021-02-15","close":29472.7891},{"date":"2021-02-16","close":29797.2363},{"date":"2021-02-17","close":29477.1699},{"date":"2021-02-18","close":28889.6426},{"date":"2021-02-19","close":29043.1016},{"date":"2021-02-22","close":28990.4902},{"date":"2021-02-23","close":28723.0273},{"date":"2021-02-24","close":28297.7305},{"date":"2021-02-25","close":29113.252},{"date":"2021-02-26","close":28490.6504},{"date":"2021-03-02","close":28609.0352},{"date":"2021-03-03","close":29008.0293},{"date":"2021-03-04","close":28613.4219},{"date":"2021-03-05","close":28552.0332},{"date":"2021-03-08","close":28174.9668},{"date":"2021-03-09","close":28148.6602},{"date":"2021-03-10","close":27846.127},{"date":"2021-03-11","close":28486.2656},{"date":"2021-03-12","close":28714.2637},{"date":"2021-03-15","close":28692.3359},{"date":"2021-03-16","close":28784.4141},{"date":"2021-03-17","close":28648.4961},{"date":"2021-03-18","close":28727.416},{"date":"2021-03-19","close":28617.8008},{"date":"2021-03-22","close":28569.5762},{"date":"2021-03-23","close":28166.1953},{"date":"2021-03-24","close":28039.0449},{"date":"2021-03-25","close":28096.043},{"date":"2021-03-26","close":28481.8848},{"date":"2021-03-29","close":28464.3438},{"date":"2021-03-30","close":28867.7246},{"date":"2021-03-31","close":28766.875},{"date":"2021-04-01","close":28858.9512},{"date":"2021-04-02","close":29209.7188},{"date":"2021-04-05","close":29266.7168},{"date":"2021-04-06","close":29499.0957},{"date":"2021-04-07","close":29420.1738},{"date":"2021-04-08","close":29481.5527},{"date":"2021-04-09","close":29367.5547},{"date":"2021-04-12","close":29332.4824},{"date":"2021-04-13","close":29538.5527},{"date":"2021-04-14","close":29845.4707},{"date":"2021-04-15","close":29827.9277},{"date":"2021-04-16","close":29941.9277},{"date":"2021-04-19","close":29753.3926},{"date":"2021-04-20","close":30020.8535},{"date":"2021-04-21","close":29415.7852},{"date":"2021-04-22","close":29516.6289},{"date":"2021-04-23","close":29398.2441},{"date":"2021-04-26","close":29749.0117},{"date":"2021-04-27","close":29692.0156},{"date":"2021-04-28","close":29534.1699},{"date":"2021-04-29","close":29239.541},{"date":"2021-04-30","close":29172.5801},{"date":"2021-05-03","close":28998.4863},{"date":"2021-05-04","close":29096.6914},{"date":"2021-05-06","close":29377.9277},{"date":"2021-05-07","close":29444.8887},{"date":"2021-05-10","close":30051.998},{"date":"2021-05-11","close":29395.7832},{"date":"2021-05-12","close":29145.7988},{"date":"2021-05-13","close":28529.7578},{"date":"2021-05-14","close":29105.6191},{"date":"2021-05-17","close":28663.6797},{"date":"2021-05-18","close":29163.6523},{"date":"2021-05-20","close":28895.8066},{"date":"2021-05-21","close":29020.8047},{"date":"2021-05-24","close":28869.0254},{"date":"2021-05-25","close":29168.1191},{"date":"2021-05-26","close":28985.0918},{"date":"2021-05-27","close":29096.6914},{"date":"2021-05-28","close":29163.6523},{"date":"2021-05-31","close":29261.8633},{"date":"2021-06-01","close":29409.1719},{"date":"2021-06-02","close":29377.9277},{"date":"2021-06-03","close":29828.8008},{"date":"2021-06-04","close":29543.0938},{"date":"2021-06-07","close":29708.2656},{"date":"2021-06-08","close":29569.8809},{"date":"2021-06-09","close":29413.6387},{"date":"2021-06-10","close":29574.3438},{"date":"2021-06-11","close":29694.877},{"date":"2021-06-14","close":29690.4121},{"date":"2021-06-15","close":29833.2676},{"date":"2021-06-16","close":29918.0762},{"date":"2021-06-17","close":29909.1465},{"date":"2021-06-18","close":29851.1191},{"date":"2021-06-21","close":29677.0215},{"date":"2021-06-22","close":29882.3672},{"date":"2021-06-23","close":29940.3965},{"date":"2021-06-24","close":30141.2812},{"date":"2021-06-25","close":30257.3516},{"date":"2021-06-28","close":30261.8145},{"date":"2021-06-29","close":29989.5039},{"date":"2021-06-30","close":30252.8809},{"date":"2021-07-01","close":30074.3203},{"date":"2021-07-02","close":29918.0762},{"date":"2021-07-05","close":30123.4258},{"date":"2021-07-06","close":30154.6699},{"date":"2021-07-07","close":30056.4629},{"date":"2021-07-08","close":29904.6816},{"date":"2021-07-09","close":29395.7832},{"date":"2021-07-12","close":29610.0566},{"date":"2021-07-13","close":29976.1094},{"date":"2021-07-14","close":29752.9062},{"date":"2021-07-15","close":29989.5039},{"date":"2021-07-16","close":29802.0156},{"date":"2021-07-19","close":29596.6641},{"date":"2021-07-20","close":29391.3242},{"date":"2021-07-21","close":29369.002},{"date":"2021-07-22","close":29534.1738},{"date":"2021-07-23","close":29752.9062},{"date":"2021-07-26","close":29476.1367},{"date":"2021-07-27","close":29471.6699},{"date":"2021-07-28","close":29502.918},{"date":"2021-07-29","close":29471.6035},{"date":"2021-07-30","close":29221.0918},{"date":"2021-08-02","close":29373.1875},{"date":"2021-08-03","close":29471.6035},{"date":"2021-08-04","close":29986.0664},{"date":"2021-08-05","close":29833.9609},{"date":"2021-08-06","close":30021.8555},{"date":"2021-08-09","close":29713.1758},{"date":"2021-08-10","close":29856.3262},{"date":"2021-08-11","close":29578.9746},{"date":"2021-08-12","close":29417.9219},{"date":"2021-08-13","close":28666.3711},{"date":"2021-08-17","close":28321.9102},{"date":"2021-08-18","close":28907.9414},{"date":"2021-08-19","close":28397.9609},{"date":"2021-08-20","close":27749.293},{"date":"2021-08-23","close":28174.2871},{"date":"2021-08-24","close":28371.1191},{"date":"2021-08-25","close":28702.1621},{"date":"2021-08-26","close":28295.0703},{"date":"2021-08-27","close":28420.3301},{"date":"2021-08-30","close":28348.75},{"date":"2021-08-31","close":28988.4688},{"date":"2021-09-01","close":29104.7773},{"date":"2021-09-02","close":28684.2695},{"date":"2021-09-03","close":28872.1543},{"date":"2021-09-06","close":29082.4102},{"date":"2021-09-07","close":28661.8965},{"date":"2021-09-08","close":28590.3223},{"date":"2021-09-09","close":28098.2363},{"date":"2021-09-10","close":28031.1309},{"date":"2021-09-13","close":28232.4375},{"date":"2021-09-14","close":28330.8594},{"date":"2021-09-15","close":28456.1152},{"date":"2021-09-16","close":28017.7129},{"date":"2021-09-17","close":28308.4902},{"date":"2021-09-23","close":28362.1719},{"date":"2021-09-24","close":28232.4375},{"date":"2021-09-27","close":28116.1289},{"date":"2021-09-28","close":27959.5566},{"date":"2021-09-29","close":27413.7793},{"date":"2021-09-30","close":27726.9297},{"date":"2021-10-01","close":27266.1602},{"date":"2021-10-05","close":26586.1816},{"date":"2021-10-06","close":26398.291},{"date":"2021-10-07","close":26644.334},{"date":"2021-10-08","close":26760.6484},{"date":"2021-10-12","close":26290.9336},{"date":"2021-10-13","close":26519.082},{"date":"2021-10-14","close":26715.9141},{"date":"2021-10-15","close":27149.8477},{"date":"2021-10-18","close":27060.377},{"date":"2021-10-19","close":27306.4199},{"date":"2021-10-20","close":27230.3691},{"date":"2021-10-21","close":27006.6895},{"date":"2021-10-22","close":27033.5352},{"date":"2021-10-25","close":27310.8906},{"date":"2021-10-26","close":27422.7305},{"date":"2021-10-27","close":27355.623},{"date":"2021-10-28","close":27182.084},{"date":"2021-10-29","close":26714.5156},{"date":"2021-11-01","close":26979.7715},{"date":"2021-11-02","close":27254.0215},{"date":"2021-11-03","close":26930.3184},{"date":"2021-11-04","close":26934.8164},{"date":"2021-11-05","close":26831.4082},{"date":"2021-11-08","close":26781.9551},{"date":"2021-11-09","close":26993.2617},{"date":"2021-11-10","close":26579.6406},{"date":"2021-11-11","close":26754.9785},{"date":"2021-11-12","close":26862.8828},{"date":"2021-11-15","close":27316.959},{"date":"2021-11-16","close":27303.4785},{"date":"2021-11-17","close":26988.7617},{"date":"2021-11-18","close":26674.0508},{"date":"2021-11-19","close":27047.2109},{"date":"2021-11-22","close":27663.1484},{"date":"2021-11-23","close":27276.5039},{"date":"2021-11-24","close":27227.0488},{"date":"2021-11-25","close":27159.6074},{"date":"2021-11-26","close":26692.0371},{"date":"2021-11-29","close":26291.9023},{"date":"2021-11-30","close":25918.7422},{"date":"2021-12-01","close":26579.6406},{"date":"2021-12-02","close":26853.8867},{"date":"2021-12-03","close":27020.2363},{"date":"2021-12-06","close":27249.5254},{"date":"2021-12-07","close":27285.4941},{"date":"2021-12-08","close":27559.7402},{"date":"2021-12-09","close":27667.6426},{"date":"2021-12-10","close":27591.2109},{"date":"2021-12-13","close":27384.4004},{"date":"2021-12-14","close":27424.8652},{"date":"2021-12-15","close":27424.8652},{"date":"2021-12-16","close":27424.8652},{"date":"2021-12-17","close":27496.8008},{"date":"2021-12-20","close":26970.7812},{"date":"2021-12-21","close":27146.1172},{"date":"2021-12-22","close":27280.9941},{"date":"2021-12-23","close":27609.1973},{"date":"2021-12-24","close":27613.6934},{"date":"2021-12-27","close":27640.666},{"date":"2021-12-28","close":27771.0469},{"date":"2021-12-29","close":27838.4902},{"date":"2021-12-30","close":27654.1543},{"date":"2022-01-03","close":27771.0},{"date":"2022-01-04","close":27523.7734},{"date":"2022-01-05","close":27191.0762},{"date":"2022-01-06","close":26889.8574},{"date":"2022-01-07","close":27200.0723},{"date":"2022-01-10","close":27137.1289},{"date":"2022-01-11","close":27101.1621},{"date":"2022-01-12","close":27492.2988},{"date":"2022-01-13","close":27555.2422},{"date":"2022-01-14","close":26984.2676},{"date":"2022-01-17","close":26889.8574},{"date":"2022-01-18","close":26548.168},{"date":"2022-01-19","close":26467.2422},{"date":"2022-01-20","close":26503.209},{"date":"2022-01-21","close":26381.8242},{"date":"2022-01-24","close":25900.7617},{"date":"2022-01-25","close":25469.1562},{"date":"2022-01-26","close":25226.3789},{"date":"2022-01-27","close":24776.793},{"date":"2022-01-28","close":25262.3457},{"date":"2022-02-03","close":25469.1562},{"date":"2022-02-04","close":25788.3652},{"date":"2022-02-07","close":25545.5859},{"date":"2022-02-08","close":25433.1914},{"date":"2022-02-09","close":25770.3809},{"date":"2022-02-10","close":25990.6777},{"date":"2022-02-11","close":25986.1875},{"date":"2022-02-14","close":25487.0},{"date":"2022-02-15","close":25451.1738},{"date":"2022-02-16","close":25671.4707},{"date":"2022-02-17","close":25959.209},{"date":"2022-02-18","close":25954.7109},{"date":"2022-02-21","close":25815.3398},{"date":"2022-02-22","close":25595.043},{"date":"2022-02-23","close":25523.1094},{"date":"2022-02-24","close":24956.625},{"date":"2022-02-25","close":25154.4473},{"date":"2022-02-28","close":25370.252},{"date":"2022-03-02","close":25298.3145},{"date":"2022-03-03","close":25640.0},{"date":"2022-03-04","close":25374.7441},{"date":"2022-03-07","close":24772.2969},{"date":"2022-03-08","close":24520.5273},{"date":"2022-03-10","close":24970.1133},{"date":"2022-03-11","close":24767.8008},{"date":"2022-03-14","close":24772.2969},{"date":"2022-03-15","close":24596.957},{"date":"2022-03-16","close":24826.248},{"date":"2022-03-17","close":25374.7441},{"date":"2022-03-18","close":25298.3145},{"date":"2022-03-21","close":25149.9512},{"date":"2022-03-22","close":25230.8789},{"date":"2022-03-23","close":25554.5781},{"date":"2022-03-24","close":25338.7754},{"date":"2022-03-25","close":25343.2715},{"date":"2022-03-28","close":25239.8711},{"date":"2022-03-29","close":25442.1836},{"date":"2022-03-30","close":25478.1504},{"date":"2022-03-31","close":25657.9824},{"date":"2022-04-01","close":25469.1562},{"date":"2022-04-04","close":25482.6445},{"date":"2022-04-05","close":25599.5391},{"date":"2022-04-06","close":25221.8848},{"date":"2022-04-07","close":24979.1074},{"date":"2022-04-08","close":24862.2148},{"date":"2022-04-11","close":24952.1309},{"date":"2022-04-12","close":24596.957},{"date":"2022-04-13","close":25172.4316},{"date":"2022-04-14","close":24925.1562},{"date":"2022-04-15","close":24790.2812},{"date":"2022-04-18","close":24655.4023},{"date":"2022-04-19","close":25028.5605},{"date":"2022-04-20","close":25042.0488},{"date":"2022-04-21","close":25046.543},{"date":"2022-04-22","close":24889.1875},{"date":"2022-04-25","close":24381.1562},{"date":"2022-04-26","close":24565.4863},{"date":"2022-04-27","close":24129.3848},{"date":"2022-04-28","close":24521.7715},{"date":"2022-04-29","close":24877.2246},{"date":"2022-05-02","close":24840.0},{"date":"2022-05-03","close":24651.0273},{"date":"2022-05-04","close":24784.8984},{"date":"2022-05-06","close":24337.1133},{"date":"2022-05-09","close":24265.0},{"date":"2022-05-10","close":24106.3008},{"date":"2022-05-11","close":24018.5918},{"date":"2022-05-12","close":23732.3789},{"date":"2022-05-13","close":24101.6836},{"date":"2022-05-16","close":24138.6211},{"date":"2022-05-17","close":24258.6387},{"date":"2022-05-18","close":24452.5293},{"date":"2022-05-19","close":24101.6836},{"date":"2022-05-20","close":24410.9785},{"date":"2022-05-23","close":24586.3984},{"date":"2022-05-24","close":24161.6973},{"date":"2022-05-25","close":24254.0234},{"date":"2022-05-26","close":24013.9785},{"date":"2022-05-27","close":24392.5137},{"date":"2022-05-30","close":24591.0156},{"date":"2022-05-31","close":24849.5254},{"date":"2022-06-02","close":24563.3164},{"date":"2022-06-03","close":24669.4941},{"date":"2022-06-07","close":24221.7109},{"date":"2022-06-08","close":24147.8516},{"date":"2022-06-09","close":24161.6973},{"date":"2022-06-10","close":23838.5586},{"date":"2022-06-13","close":23113.7969},{"date":"2022-06-14","close":22896.834},{"date":"2022-06-15","close":22601.3926},{"date":"2022-06-16","close":22485.9805},{"date":"2022-06-17","close":22453.668},{"date":"2022-06-20","close":21978.1895},{"date":"2022-06-21","close":22209.0039},{"date":"2022-06-22","close":21604.2715},{"date":"2022-06-23","close":21502.7129},{"date":"2022-06-24","close":21945.875},{"date":"2022-06-27","close":22130.5273},{"date":"2022-06-28","close":22402.8906},{"date":"2022-06-29","close":21922.7969},{"date":"2022-06-30","close":21636.5859},{"date":"2022-07-01","close":21373.4551},{"date":"2022-07-04","close":21341.1426},{"date":"2022-07-05","close":21765.8398},{"date":"2022-07-06","close":21244.1992},{"date":"2022-07-07","close":21738.1406},{"date":"2022-07-08","close":21876.6289},{"date":"2022-07-11","close":21641.2031},{"date":"2022-07-12","close":21544.2598},{"date":"2022-07-13","close":21608.8887},{"date":"2022-07-14","close":21581.1895},{"date":"2022-07-15","close":21659.666},{"date":"2022-07-18","close":22255.168},{"date":"2022-07-19","close":22052.0508},{"date":"2022-07-20","close":22319.7949},{"date":"2022-07-21","close":22587.5391},{"date":"2022-07-22","close":22301.332},{"date":"2022-07-25","close":22481.3652},{"date":"2022-07-26","close":22449.0547},{"date":"2022-07-27","close":22555.2285},{"date":"2022-07-28","close":22638.3203},{"date":"2022-07-29","close":22716.7988},{"date":"2022-08-01","close":22578.3105},{"date":"2022-08-02","close":22596.7754},{"date":"2022-08-03","close":22721.4121},{"date":"2022-08-04","close":22786.043},{"date":"2022-08-05","close":23035.3203},{"date":"2022-08-08","close":22970.6914},{"date":"2022-08-09","close":22952.2305},{"date":"2022-08-10","close":22781.4238},{"date":"2022-08-11","close":23072.25},{"date":"2022-08-12","close":23196.8926},{"date":"2022-08-16","close":23275.3691},{"date":"2022-08-17","close":23044.5527},{"date":"2022-08-18","close":23072.25},{"date":"2022-08-19","close":22919.918},{"date":"2022-08-22","close":22522.9141},{"date":"2022-08-23","close":22338.2617},{"date":"2022-08-24","close":22333.6426},{"date":"2022-08-25","close":22647.5527},{"date":"2022-08-26","close":22666.0156},{"date":"2022-08-29","close":22028.9668},{"date":"2022-08-30","close":22361.3438},{"date":"2022-08-31","close":22606.0078},{"date":"2022-09-01","close":21973.5742},{"date":"2022-09-02","close":21922.7969},{"date":"2022-09-05","close":21770.459},{"date":"2022-09-06","close":21890.4766},{"date":"2022-09-07","close":21451.9336},{"date":"2022-09-08","close":21641.2031},{"date":"2022-09-13","close":22287.4805},{"date":"2022-09-14","close":21816.6191},{"date":"2022-09-15","close":21765.8398},{"date":"2022-09-16","close":21622.7363},{"date":"2022-09-19","close":21382.6895},{"date":"2022-09-20","close":21553.4902},{"date":"2022-09-21","close":21267.2812},{"date":"2022-09-22","close":21119.5586},{"date":"2022-09-23","close":20874.8945},{"date":"2022-09-26","close":20311.709},{"date":"2022-09-27","close":20237.8457},{"date":"2022-09-28","close":19868.543},{"date":"2022-09-29","close":19845.457},{"date":"2022-09-30","close":19817.7617},{"date":"2022-10-04","close":20288.623},{"date":"2022-10-05","close":20260.9277},{"date":"2022-10-06","close":20528.6738},{"date":"2022-10-07","close":20450.1934},{"date":"2022-10-11","close":20034.7285},{"date":"2022-10-12","close":20168.6055},{"date":"2022-10-13","close":20057.8066},{"date":"2022-10-14","close":20302.4707},{"date":"2022-10-17","close":25758.9375},{"date":"2022-10-18","close":20597.9141},{"date":"2022-10-19","close":20431.7266},{"date":"2022-10-20","close":20214.7637},{"date":"2022-10-21","close":20353.2559},{"date":"2022-10-24","close":20519.4395},{"date":"2022-10-25","close":20482.5098},{"date":"2022-10-26","close":20764.1035},{"date":"2022-10-27","close":21235.3809},{"date":"2022-10-28","close":20839.7656},{"date":"2022-10-31","close":21264.3066},{"date":"2022-11-01","close":21544.2207},{"date":"2022-11-02","close":21469.5801},{"date":"2022-11-03","close":21455.584},{"date":"2022-11-04","close":21483.5742},{"date":"2022-11-07","close":21847.4648},{"date":"2022-11-08","close":22043.4082},{"date":"2022-11-09","close":22374.6426},{"date":"2022-11-10","close":22122.7148},{"date":"2022-11-11","close":22845.8359},{"date":"2022-11-14","close":22850.502},{"date":"2022-11-15","close":22752.5273},{"date":"2022-11-16","close":22799.1816},{"date":"2022-11-17","close":22388.6387},{"date":"2022-11-18","close":22500.6016},{"date":"2022-11-21","close":22299.998},{"date":"2022-11-22","close":22104.0547},{"date":"2022-11-23","close":22132.0469},{"date":"2022-11-24","close":22486.6074},{"date":"2022-11-25","close":22337.3184},{"date":"2022-11-28","close":22132.0469},{"date":"2022-11-29","close":22248.6777},{"date":"2022-11-30","close":22775.8574},{"date":"2022-12-01","close":22817.8438},{"date":"2022-12-02","close":22253.3438},{"date":"2022-12-05","close":22262.6738},{"date":"2022-12-06","close":21908.1113},{"date":"2022-12-07","close":21754.1582},{"date":"2022-12-08","close":21800.8125},{"date":"2022-12-09","close":21954.7695},{"date":"2022-12-12","close":21954.7695},{"date":"2022-12-13","close":21926.7793},{"date":"2022-12-14","close":22062.0645},{"date":"2022-12-15","close":21800.8125},{"date":"2022-12-16","close":21782.1523},{"date":"2022-12-19","close":21726.1699},{"date":"2022-12-20","close":21483.5742},{"date":"2022-12-21","close":21455.584},{"date":"2022-12-22","close":21637.5254},{"date":"2022-12-23","close":21371.6094},{"date":"2022-12-26","close":21376.2754},{"date":"2022-12-27","close":21497.5703},{"date":"2022-12-28","close":21180.332},{"date":"2022-12-29","close":20877.0879},{"date":"2023-01-02","close":20816.4375},{"date":"2023-01-03","close":20695.1465},{"date":"2023-01-04","close":21282.9688},{"date":"2023-01-05","close":21362.2773},{"date":"2023-01-06","close":21842.8027},{"date":"2023-01-09","close":22197.3613},{"date":"2023-01-10","close":22295.332},{"date":"2023-01-11","close":22355.9824},{"date":"2023-01-12","close":22267.3418},{"date":"2023-01-13","close":22565.918},{"date":"2023-01-16","close":22733.8691},{"date":"2023-01-17","close":22514.6016},{"date":"2023-01-18","close":22397.9668},{"date":"2023-01-19","close":22481.9434},{"date":"2023-01-20","close":22682.5488},{"date":"2023-01-25","close":23069.7656},{"date":"2023-01-26","close":23326.3555},{"date":"2023-01-27","close":23634.2656},{"date":"2023-01-30","close":23265.707},{"date":"2023-01-31","close":22822.5098},{"date":"2023-02-01","close":23083.7637},{"date":"2023-02-02","close":23228.3848},{"date":"2023-02-03","close":23461.6523},{"date":"2023-02-06","close":22962.4629},{"date":"2023-02-07","close":23041.7773},{"date":"2023-02-08","close":23452.3203},{"date":"2023-02-09","close":23405.666},{"date":"2023-02-10","close":23195.7285},{"date":"2023-02-13","close":23167.7383},{"date":"2023-02-14","close":23186.3984},{"date":"2023-02-15","close":22901.8184},{"date":"2023-02-16","close":23219.0547},{"date":"2023-02-17","close":23097.7637},{"date":"2023-02-20","close":23153.7422},{"date":"2023-02-21","close":23069.7656},{"date":"2023-02-22","close":22738.5312},{"date":"2023-02-23","close":22864.4941},{"date":"2023-02-24","close":22682.5488},{"date":"2023-02-27","close":22584.5762},{"date":"2023-02-28","close":22645.2285},{"date":"2023-03-02","close":22640.5625},{"date":"2023-03-03","close":22719.873},{"date":"2023-03-06","close":23032.4434},{"date":"2023-03-07","close":22976.459},{"date":"2023-03-08","close":22668.5547},{"date":"2023-03-09","close":22561.252},{"date":"2023-03-10","close":22244.0156},{"date":"2023-03-13","close":22528.5938},{"date":"2023-03-14","close":21908.1113},{"date":"2023-03-15","close":22216.0195},{"date":"2023-03-16","close":22197.3613},{"date":"2023-03-17","close":22617.2363},{"date":"2023-03-20","close":22183.3652},{"date":"2023-03-21","close":22332.6523},{"date":"2023-03-22","close":22617.2363},{"date":"2023-03-23","close":22747.8633},{"date":"2023-03-24","close":22523.9277},{"date":"2023-03-27","close":22491.2734},{"date":"2023-03-28","close":22747.8633},{"date":"2023-03-29","close":22766.5215},{"date":"2023-03-30","close":22836.5},{"date":"2023-03-31","close":23172.4023},{"date":"2023-04-03","close":23074.4316},{"date":"2023-04-04","close":23046.4395},{"date":"2023-04-05","close":23205.0586},{"date":"2023-04-06","close":22901.8184},{"date":"2023-04-07","close":23186.3984},{"date":"2023-04-10","close":23540.957},{"date":"2023-04-11","close":23713.5742},{"date":"2023-04-12","close":23886.1914},{"date":"2023-04-13","close":23718.2383},{"date":"2023-04-14","close":23932.8418},{"date":"2023-04-17","close":24198.7656},{"date":"2023-04-18","close":23937.5059},{"date":"2023-04-19","close":24030.8145},{"date":"2023-04-20","close":23848.8672},{"date":"2023-04-21","close":23830.207},{"date":"2023-04-24","close":23559.6211},{"date":"2023-04-25","close":23368.3457},{"date":"2023-04-26","close":23237.7188},{"date":"2023-04-27","close":23332.543},{"date":"2023-04-28","close":23711.8613},{"date":"2023-05-02","close":23716.6016},{"date":"2023-05-03","close":23512.7207},{"date":"2023-05-04","close":23389.4414},{"date":"2023-05-08","close":23702.3809},{"date":"2023-05-09","close":23579.0977},{"date":"2023-05-10","close":23498.4961},{"date":"2023-05-11","close":23436.8555},{"date":"2023-05-12","close":23209.2637},{"date":"2023-05-15","close":23389.4414},{"date":"2023-05-16","close":23346.7676},{"date":"2023-05-17","close":23569.6172},{"date":"2023-05-18","close":23615.0},{"date":"2023-05-19","close":24100.6562},{"date":"2023-05-22","close":24257.125},{"date":"2023-05-23","close":24204.9668},{"date":"2023-05-24","close":24116.0},{"date":"2023-05-25","close":24114.8789},{"date":"2023-05-26","close":24366.1758},{"date":"2023-05-30","close":24584.2793},{"date":"2023-05-31","close":24527.3848},{"date":"2023-06-01","close":24451.5195},{"date":"2023-06-02","close":24655.4023},{"date":"2023-06-05","close":24731.2656},{"date":"2023-06-07","close":24797.6465},{"date":"2023-06-08","close":24693.3301},{"date":"2023-06-09","close":24935.1426},{"date":"2023-06-12","close":24892.4746},{"date":"2023-06-13","close":24935.1426},{"date":"2023-06-14","close":24778.6777},{"date":"2023-06-15","close":24783.4199},{"date":"2023-06-16","close":24949.3672},{"date":"2023-06-19","close":24712.2988},{"date":"2023-06-20","close":24702.8145},{"date":"2023-06-21","close":24380.3984},{"date":"2023-06-22","close":24589.0215},{"date":"2023-06-23","close":24328.2422},{"date":"2023-06-26","close":24565.3145},{"date":"2023-06-27","close":24446.7812},{"date":"2023-06-28","close":24413.5859},{"date":"2023-06-29","close":24314.0195},{"date":"2023-06-30","close":24423.0723},{"date":"2023-07-03","close":24755.0},{"date":"2023-07-04","close":24594.0},{"date":"2023-07-05","close":24494.0},{"date":"2023-07-06","close":24295.0},{"date":"2023-07-07","close":23925.2227},{"date":"2023-07-10","close":23967.8945},{"date":"2023-07-11","close":24304.0},{"date":"2023-07-12","close":24420.0},{"date":"2023-07-13","close":24650.0},{"date":"2023-07-14","close":25025.2344},{"date":"2023-07-17","close":25053.6816},{"date":"2023-07-18","close":24733.0},{"date":"2023-07-19","close":24878.248},{"date":"2023-07-20","close":24688.5938},{"date":"2023-07-21","close":24745.4883},{"date":"2023-07-24","close":24982.5605},{"date":"2023-07-25","close":24816.0},{"date":"2023-07-26","close":24707.5566},{"date":"2023-07-27","close":24968.0},{"date":"2023-07-28","close":24868.7637},{"date":"2023-07-31","close":24992.0},{"date":"2023-08-01","close":25365.0},{"date":"2023-08-02","close":24840.0},{"date":"2023-08-03","close":24669.625},{"date":"2023-08-04","close":24707.5566},{"date":"2023-08-07","close":24560.5723},{"date":"2023-08-08","close":24479.9688},{"date":"2023-08-09","close":24707.5566},{"date":"2023-08-10","close":24612.7266},{"date":"2023-08-11","close":24451.5195},{"date":"2023-08-14","close":24318.7617},{"date":"2023-08-16","close":23896.7734},{"date":"2023-08-17","close":23892.0352},{"date":"2023-08-18","close":23702.3809},{"date":"2023-08-21","close":23801.9473},{"date":"2023-08-22","close":23787.7207},{"date":"2023-08-23","close":23839.875},{"date":"2023-08-24","close":24095.916},{"date":"2023-08-25","close":23915.7402},{"date":"2023-08-28","close":23958.4121},{"date":"2023-08-29","close":24148.0684},{"date":"2023-08-30","close":24186.002},{"date":"2023-08-31","close":24171.7754},{"date":"2023-09-01","close":24522.6406},{"date":"2023-09-04","close":24593.7637},{"date":"2023-09-05","close":24655.4023},{"date":"2023-09-06","close":24385.1387},{"date":"2023-09-07","close":24347.2109},{"date":"2023-09-08","close":24252.3809},{"date":"2023-09-11","close":24418.334},{"date":"2023-09-12","close":24195.4824},{"date":"2023-09-13","close":24342.4648},{"date":"2023-09-14","close":24622.2109},{"date":"2023-09-15","close":24920.9199},{"date":"2023-09-18","close":24589.0215},{"date":"2023-09-19","close":24513.1602},{"date":"2023-09-20","close":24413.5859},{"date":"2023-09-21","close":24029.5352},{"date":"2023-09-22","close":24034.2773},{"date":"2023-09-25","close":24005.8262},{"date":"2023-09-26","close":23664.4453},{"date":"2023-09-27","close":23711.8613},{"date":"2023-10-04","close":23195.041},{"date":"2023-10-05","close":23157.1133},{"date":"2023-10-06","close":23166.5938},{"date":"2023-10-10","close":23109.6953},{"date":"2023-10-11","close":23498.4961},{"date":"2023-10-12","close":23773.498},{"date":"2023-10-13","close":23688.1543},{"date":"2023-10-16","close":23489.0137},{"date":"2023-10-17","close":23749.791},{"date":"2023-10-18","close":23901.5156},{"date":"2023-10-19","close":23465.3066},{"date":"2023-10-20","close":23123.918},{"date":"2023-10-23","close":22934.2637},{"date":"2023-10-24","close":23067.0273},{"date":"2023-10-25","close":22905.8164},{"date":"2023-10-26","close":22379.5195},{"date":"2023-10-27","close":22370.0352},{"date":"2023-10-30","close":22379.5293},{"date":"2023-10-31","close":22104.1777},{"date":"2023-11-01","close":22441.2461},{"date":"2023-11-02","close":22745.084},{"date":"2023-11-03","close":23044.1738},{"date":"2023-11-06","close":24112.3555},{"date":"2023-11-07","close":23585.3848},{"date":"2023-11-08","close":23362.2539},{"date":"2023-11-09","close":23556.9023},{"date":"2023-11-10","close":23452.4551},{"date":"2023-11-13","close":23300.5371},{"date":"2023-11-14","close":23675.5859},{"date":"2023-11-15","close":24079.1211},{"date":"2023-11-16","close":24240.5352},{"date":"2023-11-17","close":24017.4062},{"date":"2023-11-20","close":24245.2793},{"date":"2023-11-21","close":24259.5234},{"date":"2023-11-22","close":24420.9395},{"date":"2023-11-23","close":24283.2637},{"date":"2023-11-24","close":24202.5566},{"date":"2023-11-27","close":24098.1113},{"date":"2023-11-28","close":24444.6758},{"date":"2023-11-29","close":24264.2695},{"date":"2023-11-30","close":24525.3848},{"date":"2023-12-01","close":24121.8496},{"date":"2023-12-04","close":24344.9785},{"date":"2023-12-05","close":23993.668},{"date":"2023-12-06","close":24131.3418},{"date":"2023-12-07","close":23946.1953},{"date":"2023-12-08","close":24240.5352},{"date":"2023-12-11","close":24458.918},{"date":"2023-12-12","close":24458.918},{"date":"2023-12-13","close":24382.9609},{"date":"2023-12-14","close":24596.5957},{"date":"2023-12-15","close":24943.1602},{"date":"2023-12-18","close":24810.2324},{"date":"2023-12-19","close":24900.4355},{"date":"2023-12-20","close":25232.7559},{"date":"2023-12-21","close":25265.9863},{"date":"2023-12-22","close":25161.543},{"date":"2023-12-26","close":25346.6914},{"date":"2023-12-27","close":25565.0762},{"date":"2023-12-28","close":26144.2676},{"date":"2024-01-02","close":26210.7324},{"date":"2024-01-03","close":25664.7754},{"date":"2024-01-04","close":25284.9766},{"date":"2024-01-05","close":25365.6836},{"date":"2024-01-08","close":25104.5742},{"date":"2024-01-09","close":25118.8145},{"date":"2024-01-10","close":24758.0098},{"date":"2024-01-11","close":24862.4531},{"date":"2024-01-12","close":24549.1191},{"date":"2024-01-15","close":24758.0098},{"date":"2024-01-16","close":24368.7168},{"date":"2024-01-17","close":23770.5352},{"date":"2024-01-18","close":23773.0},{"date":"2024-01-19","close":24297.502},{"date":"2024-01-22","close":24155.0781},{"date":"2024-01-23","close":24435.1836},{"date":"2024-01-24","close":24188.3164},{"date":"2024-01-25","close":24344.9785},{"date":"2024-01-26","close":24273.7676},{"date":"2024-01-29","close":24653.5625},{"date":"2024-01-30","close":24496.8984},{"date":"2024-01-31","close":24549.1191},{"date":"2024-02-01","close":24829.2227},{"date":"2024-02-02","close":25821.4414},{"date":"2024-02-05","close":25394.1699},{"date":"2024-02-06","close":25408.4102},{"date":"2024-02-07","close":25584.0645},{"date":"2024-02-08","close":25845.1777},{"date":"2024-02-13","close":25997.0957},{"date":"2024-02-14","close":25735.9844},{"date":"2024-02-15","close":25650.5312},{"date":"2024-02-16","close":25954.3691},{"date":"2024-02-19","close":26376.8926},{"date":"2024-02-20","close":25992.3496},{"date":"2024-02-21","close":25997.0957},{"date":"2024-02-22","close":26039.8203},{"date":"2024-02-23","close":26220.2266},{"date":"2024-02-26","close":25935.377},{"date":"2024-02-27","close":25802.4492},{"date":"2024-02-28","close":26082.5547},{"date":"2024-02-29","close":26139.5195},{"date":"2024-03-04","close":26410.125},{"date":"2024-03-05","close":26229.7207},{"date":"2024-03-06","close":26077.8027},{"date":"2024-03-07","close":26153.7656},{"date":"2024-03-08","close":26500.3262},{"date":"2024-03-11","close":26343.6582},{"date":"2024-03-12","close":26476.5879},{"date":"2024-03-13","close":26699.7188},{"date":"2024-03-14","close":26865.8809},{"date":"2024-03-15","close":26438.6094},{"date":"2024-03-18","close":26495.5781},{"date":"2024-03-19","close":26253.457},{"date":"2024-03-20","close":26614.2676},{"date":"2024-03-21","close":27421.3359},{"date":"2024-03-22","close":27255.1719},{"date":"2024-03-25","close":27236.1816},{"date":"2024-03-26","close":27421.3359},{"date":"2024-03-27","close":27483.0508},{"date":"2024-03-28","close":27473.5547},{"date":"2024-03-29","close":27615.9785},{"date":"2024-04-01","close":27516.2832},{"date":"2024-04-02","close":27644.4648},{"date":"2024-04-03","close":27155.4746},{"date":"2024-04-04","close":27568.5059},{"date":"2024-04-05","close":27217.1934},{"date":"2024-04-08","close":27402.3438},{"date":"2024-04-09","close":27169.7188},{"date":"2024-04-11","close":27155.4746},{"date":"2024-04-12","close":26946.5879},{"date":"2024-04-15","close":26718.7109},{"date":"2024-04-16","close":26191.7402},{"date":"2024-04-17","close":25878.4082},{"date":"2024-04-18","close":26324.6699},{"date":"2024-04-19","close":25735.9844},{"date":"2024-04-22","close":26153.7656},{"date":"2024-04-23","close":26153.7656},{"date":"2024-04-24","close":26566.7891},{"date":"2024-04-25","close":26125.2773},{"date":"2024-04-26","close":26424.3652},{"date":"2024-04-29","close":26636.6113},{"date":"2024-04-30","close":26810.2598},{"date":"2024-05-02","close":26631.7871},{"date":"2024-05-03","close":26660.7305},{"date":"2024-05-07","close":27205.8105},{"date":"2024-05-08","close":27389.1133},{"date":"2024-05-09","close":27017.6855},{"date":"2024-05-10","close":27220.2812},{"date":"2024-05-13","close":27099.6875},{"date":"2024-05-14","close":27215.459},{"date":"2024-05-16","close":27500.0566},{"date":"2024-05-17","close":27133.457},{"date":"2024-05-20","close":27340.875},{"date":"2024-05-21","close":27229.9277},{"date":"2024-05-22","close":27162.3965},{"date":"2024-05-23","close":27258.8691},{"date":"2024-05-24","close":26771.6758},{"date":"2024-05-27","close":27167.2207},{"date":"2024-05-28","close":27094.8652},{"date":"2024-05-29","close":26771.6758},{"date":"2024-05-30","close":26236.2422},{"date":"2024-05-31","close":26274.834},{"date":"2024-06-03","close":26723.4375},{"date":"2024-06-04","close":26482.25},{"date":"2024-06-05","close":26829.5586},{"date":"2024-06-07","close":27215.459},{"date":"2024-06-10","close":26921.209},{"date":"2024-06-11","close":27003.2148},{"date":"2024-06-12","close":27172.0449},{"date":"2024-06-13","close":27543.4707},{"date":"2024-06-14","close":35806.5117},{"date":"2024-06-17","close":27393.9355},{"date":"2024-06-18","close":27630.2988},{"date":"2024-06-19","close":28088.5527},{"date":"2024-06-20","close":28271.8555},{"date":"2024-06-21","close":27977.6055},{"date":"2024-06-24","close":27726.7715},{"date":"2024-06-25","close":27861.8379},{"date":"2024-06-26","close":28040.3145},{"date":"2024-06-27","close":28049.9629},{"date":"2024-06-28","close":28276.6777},{"date":"2024-07-01","close":28242.9102},{"date":"2024-07-02","close":28103.0234},{"date":"2024-07-03","close":28170.5547},{"date":"2024-07-04","close":28580.5723},{"date":"2024-07-05","close":29125.6504},{"date":"2024-07-08","close":29067.7715},{"date":"2024-07-09","close":29106.3555},{"date":"2024-07-10","close":29120.8301},{"date":"2024-07-11","close":29260.7148},{"date":"2024-07-12","close":28903.7637},{"date":"2024-07-15","close":28995.4141},{"date":"2024-07-16","close":29048.4727},{"date":"2024-07-17","close":28797.6387},{"date":"2024-07-18","close":28599.8652},{"date":"2024-07-19","close":28228.4375},{"date":"2024-07-22","close":27996.9004},{"date":"2024-07-23","close":28021.0215},{"date":"2024-07-24","close":27861.8379},{"date":"2024-07-25","close":27282.9863},{"date":"2024-07-26","close":27533.8242},{"date":"2024-07-29","close":27871.4863},{"date":"2024-07-30","close":27591.8398},{"date":"2024-07-31","close":27974.0527},{"date":"2024-08-01","close":28017.5957},{"date":"2024-08-02","close":26851.6094},{"date":"2024-08-05","close":24418.0293},{"date":"2024-08-06","close":25066.3359},{"date":"2024-08-07","close":25656.5898},{"date":"2024-08-08","close":25429.1992},{"date":"2024-08-09","close":25821.0859},{"date":"2024-08-12","close":26096.8594},{"date":"2024-08-13","close":26212.9727},{"date":"2024-08-14","close":26440.3652},{"date":"2024-08-16","close":27093.5137},{"date":"2024-08-19","close":26856.4453},{"date":"2024-08-20","close":27137.0586},{"date":"2024-08-21","close":27069.3223},{"date":"2024-08-22","close":27132.2207},{"date":"2024-08-23","close":27112.8672},{"date":"2024-08-26","close":26987.0762},{"date":"2024-08-27","close":26854.0},{"date":"2024-08-28","close":26880.6387},{"date":"2024-08-29","close":26517.7773},{"date":"2024-08-30","close":26716.1387},{"date":"2024-09-02","close":26624.2129},{"date":"2024-09-03","close":26445.2031},{"date":"2024-09-04","close":25516.2852},{"date":"2024-09-05","close":25496.9297},{"date":"2024-09-06","close":25255.0254},{"date":"2024-09-09","close":25143.75},{"date":"2024-09-10","close":24993.7676},{"date":"2024-09-11","close":24776.0508},{"date":"2024-09-12","close":25298.5723},{"date":"2024-09-13","close":25400.168},{"date":"2024-09-19","close":25317.9219},{"date":"2024-09-20","close":25414.6855},{"date":"2024-09-23","close":25458.2266},{"date":"2024-09-24","close":25796.8965},{"date":"2024-09-25","close":25400.168},{"date":"2024-09-26","close":26256.5156},{"date":"2024-09-27","close":26130.7266},{"date":"2024-09-30","close":25651.752},{"date":"2024-10-02","close":25177.6152},{"date":"2024-10-04","close":25255.0254},{"date":"2024-10-07","close":25622.7246},{"date":"2024-10-08","close":25472.7402},{"date":"2024-10-10","close":25487.2559},{"date":"2024-10-11","close":25593.6934},{"date":"2024-10-14","close":25850.1172},{"date":"2024-10-15","close":25985.584},{"date":"2024-10-16","close":25767.8691},{"date":"2024-10-17","close":25811.4102},{"date":"2024-10-18","close":25617.8867},{"date":"2024-10-21","close":25729.1621},{"date":"2024-10-22","close":25346.9492},{"date":"2024-10-23","close":25685.6191},{"date":"2024-10-24","close":25472.7402},{"date":"2024-10-25","close":25530.7988},{"date":"2024-10-28","close":25763.0312},{"date":"2024-10-29","close":25830.7617},{"date":"2024-10-30","close":25556.0},{"date":"2024-10-31","close":25293.959},{"date":"2024-11-01","close":25007.082},{"date":"2024-11-04","close":25425.2461},{"date":"2024-11-05","close":25332.0},{"date":"2024-11-06","close":25240.4727},{"date":"2024-11-07","close":25264.7832},{"date":"2024-11-08","close":25186.9883},{"date":"2024-11-11","close":24797.998},{"date":"2024-11-12","close":24263.1406},{"date":"2024-11-13","close":23679.6582},{"date":"2024-11-14","close":23592.1367},{"date":"2024-11-15","close":23747.7305},{"date":"2024-11-18","close":24282.5918},{"date":"2024-11-19","close":24399.2871},{"date":"2024-11-20","close":24394.4219},{"date":"2024-11-21","close":24481.9453},{"date":"2024-11-22","close":24656.9922},{"date":"2024-11-25","close":25031.3926},{"date":"2024-11-26","close":24890.3848},{"date":"2024-11-27","close":24759.1035},{"date":"2024-11-28","close":24661.8555},{"date":"2024-11-29","close":24243.6914},{"date":"2024-12-02","close":24214.5176},{"date":"2024-12-03","close":24637.543},{"date":"2024-12-04","close":24287.4531},{"date":"2024-12-05","close":24078.3691},{"date":"2024-12-06","close":23937.3633},{"date":"2024-12-09","close":23402.5039},{"date":"2024-12-10","close":23844.9785},{"date":"2024-12-11","close":24107.5449},{"date":"2024-12-12","close":24428.459},{"date":"2024-12-13","close":24554.8809},{"date":"2024-12-16","close":24423.5996},{"date":"2024-12-17","close":24131.8574},{"date":"2024-12-18","close":24438.1836},{"date":"2024-12-19","close":23937.3633},{"date":"2024-12-20","close":23533.7871},{"date":"2024-12-23","close":23985.9883},{"date":"2024-12-24","close":23937.3633},{"date":"2024-12-26","close":23903.3281},{"date":"2024-12-27","close":23738.0059},{"date":"2024-12-30","close":23752.5938},{"date":"2025-01-02","close":23669.9336},{"date":"2025-01-03","close":24117.2695},{"date":"2025-01-06","close":24681.3027},{"date":"2025-01-07","close":24691.0293},{"date":"2025-01-08","close":24943.8711},{"date":"2025-01-09","close":24909.834},{"date":"2025-01-10","close":24948.7344},{"date":"2025-01-13","close":24579.1934},{"date":"2025-01-14","close":24695.8906},{"date":"2025-01-15","close":24598.6445},{"date":"2025-01-16","close":25002.2188},{"date":"2025-01-17","close":24924.4199},{"date":"2025-01-20","close":24880.6582},{"date":"2025-01-21","close":24909.834},{"date":"2025-01-22","close":25172.4023},{"date":"2025-01-23","close":24953.5957},{"date":"2025-01-24","close":25050.8418},{"date":"2025-01-31","close":24866.0723},{"date":"2025-02-03","close":24156.168},{"date":"2025-02-04","close":24477.082},{"date":"2025-02-05","close":24725.0645},{"date":"2025-02-06","close":25036.2559},{"date":"2025-02-07","close":24822.3125},{"date":"2025-02-10","close":24904.9688},{"date":"2025-02-11","close":25070.291},{"date":"2025-02-12","close":25148.0859},{"date":"2025-02-13","close":25381.4824},{"date":"2025-02-14","close":25522.4902},{"date":"2025-02-17","close":25668.3574},{"date":"2025-02-18","close":25882.3066},{"date":"2025-02-19","close":26387.9863},{"date":"2025-02-20","close":26208.082},{"date":"2025-02-21","close":26193.4941},{"date":"2025-02-24","close":25999.0},{"date":"2025-02-25","close":25862.8555},{"date":"2025-02-26","close":26033.0391},{"date":"2025-02-27","close":25887.166},{"date":"2025-02-28","close":25070.291},{"date":"2025-03-04","close":24919.5566},{"date":"2025-03-05","close":25225.8887},{"date":"2025-03-06","close":25352.3086},{"date":"2025-03-07","close":25255.0586},{"date":"2025-03-10","close":25303.6836},{"date":"2025-03-11","close":25050.8418},{"date":"2025-03-12","close":25405.7949},{"date":"2025-03-13","close":25342.584},{"date":"2025-03-14","close":25434.9668},{"date":"2025-03-17","close":25950.377},{"date":"2025-03-18","close":25999.0},{"date":"2025-03-19","close":26256.7051},{"date":"2025-03-20","close":26407.4375},{"date":"2025-03-21","close":26597.0703},{"date":"2025-03-24","close":26509.5488},{"date":"2025-03-25","close":26431.748},{"date":"2025-03-26","close":26606.7949},{"date":"2025-03-27","close":26334.502},{"date":"2025-03-28","close":25906.6152},{"date":"2025-03-31","close":25138.3652},{"date":"2025-04-01","close":25439.8301},{"date":"2025-04-02","close":25337.7207},{"date":"2025-04-03","close":25055.7051},{"date":"2025-04-04","close":24783.4121},{"date":"2025-04-07","close":23353.8809},{"date":"2025-04-08","close":23339.293},{"date":"2025-04-09","close":22882.2344},{"date":"2025-04-10","close":24336.0762},{"date":"2025-04-11","close":24282.5918},{"date":"2025-04-14","close":24418.7383},{"date":"2025-04-15","close":24686.166},{"date":"2025-04-16","close":24282.5918},{"date":"2025-04-17","close":24535.4316},{"date":"2025-04-18","close":24637.543},{"date":"2025-04-21","close":24729.9258},{"date":"2025-04-22","close":24598.6445},{"date":"2025-04-23","close":25065.4297},{"date":"2025-04-24","close":25041.1191},{"date":"2025-04-25","close":25245.3359},{"date":"2025-04-28","close":25259.9238},{"date":"2025-04-29","close":25412.9531},{"date":"2025-04-30","close":25403.0801},{"date":"2025-05-02","close":25412.9531},{"date":"2025-05-07","close":25561.0488},{"date":"2025-05-08","close":25610.4121},{"date":"2025-05-09","close":25551.1738},{"date":"2025-05-12","close":25926.3457},{"date":"2025-05-13","close":25995.4551},{"date":"2025-05-14","close":26350.8828},{"date":"2025-05-15","close":26148.4883},{"date":"2025-05-16","close":26237.3438},{"date":"2025-05-19","close":25936.2188},{"date":"2025-05-20","close":25970.7734},{"date":"2025-05-21","close":26148.4883},{"date":"2025-05-22","close":25788.125},{"date":"2025-05-23","close":25798.0},{"date":"2025-05-26","close":26123.8066},{"date":"2025-05-27","close":26271.8984},{"date":"2025-05-28","close":26637.1973},{"date":"2025-05-29","close":27160.4648},{"date":"2025-05-30","close":26908.7031},{"date":"2025-06-02","close":26874.1504},{"date":"2025-06-04","close":27629.4277},{"date":"2025-06-05","close":28128.0137},{"date":"2025-06-09","close":28616.7207},{"date":"2025-06-10","close":28774.6895},{"date":"2025-06-11","close":29130.1152},{"date":"2025-06-12","close":29199.2285},{"date":"2025-06-13","close":28947.4688},{"date":"2025-06-16","close":29426.3047},{"date":"2025-06-17","close":29549.7148},{"date":"2025-06-18","close":29752.1113},{"date":"2025-06-19","close":29895.2676},{"date":"2025-06-20","close":30221.0762},{"date":"2025-06-23","close":30260.5664},{"date":"2025-06-24","close":31252.7988},{"date":"2025-06-25","close":31356.4648},{"date":"2025-06-26","close":31030.6562},{"date":"2025-06-27","close":30867.7539},{"date":"2025-06-30","close":31084.957},{"date":"2025-07-01","close":31134.3242},{"date":"2025-07-02","close":30981.293},{"date":"2025-07-03","close":31465.0664},{"date":"2025-07-04","close":30941.7988},{"date":"2025-07-07","close":31015.8477},{"date":"2025-07-08","close":31558.8613},{"date":"2025-07-09","close":31603.291},{"date":"2025-07-10","close":32008.0801},{"date":"2025-07-11","close":32042.6348},{"date":"2025-07-14","close":32338.8223},{"date":"2025-07-15","close":32546.1523},{"date":"2025-07-16","close":32200.6016},{"date":"2025-07-17","close":32271.6836},{"date":"2025-07-18","close":32269.7129},{"date":"2025-07-21","close":32506.6621},{"date":"2025-07-22","close":32082.125},{"date":"2025-07-23","close":32235.1562},{"date":"2025-07-24","close":32136.4258},{"date":"2025-07-25","close":32235.1562},{"date":"2025-07-28","close":32402.9961},{"date":"2025-07-29","close":32635.0098},{"date":"2025-07-30","close":32942.0},{"date":"2025-07-31","close":32793.4531},{"date":"2025-08-01","close":31520.9336},{"date":"2025-08-04","close":31956.6602},{"date":"2025-08-05","close":32352.7773},{"date":"2025-08-06","close":32337.9238},{"date":"2025-08-07","close":32545.8828},{"date":"2025-08-08","close":32481.5137},{"date":"2025-08-11","close":32486.4648},{"date":"2025-08-12","close":32436.9512},{"date":"2025-08-13","close":32788.5039},{"date":"2025-08-14","close":32813.2617},{"date":"2025-08-18","close":32313.1641},{"date":"2025-08-19","close":32025.9824},{"date":"2025-08-20","close":31862.584},{"date":"2025-08-21","close":31971.5137},{"date":"2025-08-22","close":32214.1367},{"date":"2025-08-25","close":32595.3965},{"date":"2025-08-26","close":32278.5039},{"date":"2025-08-27","close":32337.9238},{"date":"2025-08-28","close":32511.2227},{"date":"2025-08-29","close":32367.6309},{"date":"2025-09-01","close":31808.1172},{"date":"2025-09-02","close":32159.6699},{"date":"2025-09-03","close":32332.9707},{"date":"2025-09-04","close":32506.2734},{"date":"2025-09-05","close":32580.5449},{"date":"2025-09-08","close":32669.6699},{"date":"2025-09-09","close":33130.1562},{"date":"2025-09-10","close":33813.4531},{"date":"2025-09-11","close":34090.7344},{"date":"2025-09-12","close":34818.5977},{"date":"2025-09-15","close":35011.707},{"date":"2025-09-16","close":35600.9258},{"date":"2025-09-17","close":35189.957},{"date":"2025-09-18","close":35764.3242},{"date":"2025-09-19","close":35680.1562},{"date":"2025-09-22","close":36061.4141},{"date":"2025-09-23","close":36393.1602},{"date":"2025-09-24","close":36289.1758},{"date":"2025-09-25","close":36313.9375},{"date":"2025-09-26","close":35383.0664},{"date":"2025-09-29","close":35987.1406},{"date":"2025-09-30","close":35922.7734},{"date":"2025-10-01","close":36284.2266},{"date":"2025-10-02","close":37398.3047},{"date":"2025-10-10","close":38433.1602},{"date":"2025-10-13","close":38141.0234},{"date":"2025-10-14","close":37744.9102},{"date":"2025-10-15","close":38759.9531},{"date":"2025-10-16","close":39814.6133},{"date":"2025-10-17","close":40007.7188},{"date":"2025-10-20","close":40750.4336},{"date":"2025-10-21","close":40814.8086},{"date":"2025-10-22","close":41314.9023},{"date":"2025-10-23","close":40819.7578},{"date":"2025-10-24","close":41879.3672},{"date":"2025-10-27","close":43052.8594},{"date":"2025-10-28","close":42641.8906},{"date":"2025-10-29","close":43528.2031},{"date":"2025-10-30","close":43709.8711},{"date":"2025-10-31","close":44236.0156},{"date":"2025-11-03","close":45610.9492},{"date":"2025-11-04","close":44424.6367},{"date":"2025-11-05","close":43094.3789},{"date":"2025-11-06","close":43402.125},{"date":"2025-11-07","close":42583.125},{"date":"2025-11-10","close":43873.668},{"date":"2025-11-11","close":44295.582},{"date":"2025-11-12","close":44762.1602},{"date":"2025-11-13","close":44980.5625},{"date":"2025-11-14","close":43039.7773},{"date":"2025-11-17","close":43853.8164},{"date":"2025-11-18","close":42434.2148},{"date":"2025-11-19","close":42091.7227},{"date":"2025-11-20","close":43009.9961},{"date":"2025-11-21","close":41213.1562},{"date":"2025-11-24","close":41198.2656},{"date":"2025-11-25","close":41501.0469},{"date":"2025-11-26","close":42662.543},{"date":"2025-11-27","close":42950.4336},{"date":"2025-11-28","close":42270.4141},{"date":"2025-12-01","close":42195.957},{"date":"2025-12-02","close":43059.6328},{"date":"2025-12-03","close":43551.0352},{"date":"2025-12-04","close":43407.0898},{"date":"2025-12-05","close":44260.8359},{"date":"2025-12-08","close":44861.4336},{"date":"2025-12-09","close":44702.6016},{"date":"2025-12-10","close":44643.0391},{"date":"2025-12-11","close":44300.543},{"date":"2025-12-12","close":44866.3984},{"date":"2025-12-15","close":43863.7422},{"date":"2025-12-16","close":42871.0117},{"date":"2025-12-17","close":43551.0352},{"date":"2025-12-18","close":43168.832},{"date":"2025-12-19","close":43446.8008},{"date":"2025-12-22","close":44444.4922},{"date":"2025-12-23","close":44610.2773},{"date":"2025-12-24","close":44657.9258},{"date":"2025-12-26","close":44970.6367},{"date":"2025-12-29","close":46330.6758},{"date":"2025-12-30","close":46653.3125},{"date":"2026-01-02","close":47948.8242},{"date":"2026-01-05","close":49844.9375},{"date":"2026-01-06","close":50842.6328},{"date":"2026-01-07","close":51274.4688},{"date":"2026-01-08","close":51269.5078},{"date":"2026-01-09","close":51661.6328},{"date":"2026-01-12","close":51959.4531},{"date":"2026-01-13","close":52594.7969},{"date":"2026-01-14","close":52882.6875},{"date":"2026-01-15","close":53796.0},{"date":"2026-01-16","close":54401.5664},{"date":"2026-01-19","close":55230.4961},{"date":"2026-01-20","close":54803.6211},{"date":"2026-01-21","close":55136.1836},{"date":"2026-01-22","close":55836.0586},{"date":"2026-01-23","close":56123.9531},{"date":"2026-01-26","close":55568.0195},{"date":"2026-01-27","close":57498.8789},{"date":"2026-01-28","close":58566.0625},{"date":"2026-01-29","close":59355.2852},{"date":"2026-01-30","close":59578.6484},{"date":"2026-02-02","close":56089.207},{"date":"2026-02-03","close":60273.5586},{"date":"2026-02-04","close":61167.0156},{"date":"2026-02-05","close":58645.4844},{"date":"2026-02-06","close":57851.3008},{"date":"2026-02-09","close":60328.1562},{"date":"2026-02-10","close":60407.5781},{"date":"2026-02-11","close":60819.5586},{"date":"2026-02-12","close":63043.2734},{"date":"2026-02-13","close":63033.3477},{"date":"2026-02-19","close":64979.0977},{"date":"2026-02-20","close":66502.9375},{"date":"2026-02-23","close":67103.5391},{"date":"2026-02-24","close":68662.125},{"date":"2026-02-25","close":70220.7109},{"date":"2026-02-26","close":73442.1172},{"date":"2026-02-27","close":72881.2188},{"date":"2026-03-03","close":66924.8438},{"date":"2026-03-04","close":58665.3398},{"date":"2026-03-05","close":64567.1133},{"date":"2026-03-06","close":64557.1875},{"date":"2026-03-09","close":60422.4688},{"date":"2026-03-10","close":64016.1484},{"date":"2026-03-11","close":64835.1484},{"date":"2026-03-12","close":64165.0586},{"date":"2026-03-13","close":63117.7305},{"date":"2026-03-16","close":64036.0},{"date":"2026-03-17","close":65520.1328},{"date":"2026-03-18","close":69054.25},{"date":"2026-03-19","close":67108.5},{"date":"2026-03-20","close":66984.4062},{"date":"2026-03-23","close":62591.582},{"date":"2026-03-24","close":64378.4922},{"date":"2026-03-25","close":65286.8438},{"date":"2026-03-26","close":62919.1797},{"date":"2026-03-27","close":62631.2891},{"date":"2026-03-30","close":60621.0117},{"date":"2026-03-31","close":58034.9531},{"date":"2026-04-01","close":63197.1484},{"date":"2026-04-02","close":60278.5195},{"date":"2026-04-03","close":61981.0547},{"date":"2026-04-06","close":62993.6367},{"date":"2026-04-07","close":64045.9297},{"date":"2026-04-08","close":68751.4688},{"date":"2026-04-09","close":67436.1016},{"date":"2026-04-10","close":68503.2812},{"date":"2026-04-13","close":67778.5938},{"date":"2026-04-14","close":69813.6875},{"date":"2026-04-15","close":71620.4531},{"date":"2026-04-16","close":73129.4062},{"date":"2026-04-17","close":72563.5469},{"date":"2026-04-20","close":72915.9609},{"date":"2026-04-21","close":74787.2656},{"date":"2026-04-22","close":75139.6797},{"date":"2026-04-23","close":75943.7891},{"date":"2026-04-24","close":75636.0469},{"date":"2026-04-27","close":77259.1562},{"date":"2026-04-28","close":77700.9219},{"date":"2026-04-29","close":78230.3828},{"date":"2026-04-30","close":77476.1484},{"date":"2026-05-04","close":81586.9688},{"date":"2026-05-06","close":87965.4766},{"date":"2026-05-07","close":89983.4219},{"date":"2026-05-08","close":90343.0547},{"date":"2026-05-11","close":94908.4141},{"date":"2026-05-12","close":93070.2812},{"date":"2026-05-13","close":95927.375},{"date":"2026-05-14","close":97670.6016},{"date":"2026-05-15","close":91636.7422},{"date":"2026-05-18","close":92076.2891},{"date":"2026-05-19","close":89274.1484},{"date":"2026-05-20","close":88584.8438},{"date":"2026-05-21","close":96411.8828},{"date":"2026-05-22","close":96881.4062},{"date":"2026-05-26","close":99298.9453},{"date":"2026-05-27","close":102465.7188},{"date":"2026-05-28","close":101926.2656},{"date":"2026-05-29","close":106481.6328},{"date":"2026-06-01","close":111446.5781},{"date":"2026-06-02","close":111521.5},{"date":"2026-06-04","close":109548.5078},{"date":"2026-06-05","close":103189.9844},{"date":"2026-06-08","close":94074.2578},{"date":"2026-06-09","close":102375.8125},{"date":"2026-06-10","close":97600.6719},{"date":"2026-06-11","close":97001.2812},{"date":"2026-06-12","close":101731.4688},{"date":"2026-06-15","close":107051.0547},{"date":"2026-06-16","close":109863.1875},{"date":"2026-06-17","close":111656.3672},{"date":"2026-06-18","close":115747.2031},{"date":"2026-06-19","close":115492.4609},{"date":"2026-06-22","close":117345.5781},{"date":"2026-06-23","close":105612.5156},{"date":"2026-06-24","close":109608.4531},{"date":"2026-06-25","close":115332.625},{"date":"2026-06-26","close":109198.8672},{"date":"2026-06-29","close":108045.0391},{"date":"2026-06-30","close":109573.4844},{"date":"2026-07-01","close":106336.7812},{"date":"2026-07-02","close":97970.2969},{"date":"2026-07-03","close":103115.0625},{"date":"2026-07-06","close":102925.25},{"date":"2026-07-07","close":97485.7891},{"date":"2026-07-08","close":92336.0312},{"date":"2026-07-09","close":92845.5078},{"date":"2026-07-10","close":95417.8906},{"date":"2026-07-13","close":85757.7266},{"date":"2026-07-14","close":86516.9531},{"date":"2026-07-15","close":91876.5},{"date":"2026-07-16","close":85952.5234},{"date":"2026-07-20","close":81931.6172},{"date":"2026-07-21","close":85153.3359},{"date":"2026-07-22","close":85463.0234},{"date":"2026-07-23","close":89244.1719},{"date":"2026-07-24","close":83654.8672},{"date":"2026-07-27","close":84808.6875},{"date":"2026-07-28","close":75118.5547},{"date":"2026-07-29","close":70748.0},{"date":"2026-07-30","close":68890.0},{"date":"2026-07-31","close":82985.0},{"date":"2026-08-03","close":78050.0},{"date":"2026-08-04","close":79095.0},{"date":"2026-08-05","close":82140.0},{"date":"2026-08-06","close":78050.0},{"date":"2026-08-07","close":77120.0},{"date":"2026-08-10","close":77015.0},{"date":"2026-08-11","close":77855.0},{"date":"2026-08-12","close":81045.0},{"date":"2026-08-13","close":84090.0},{"date":"2026-08-14","close":86445.0},{"date":"2026-08-18","close":85175.0},{"date":"2026-08-19","close":80055.0},{"date":"2026-08-20","close":84820.0},{"date":"2026-08-21","close":86460.0},{"date":"2026-08-24","close":83250.0},{"date":"2026-08-25","close":83940.0},{"date":"2026-08-26","close":84745.0},{"date":"2026-08-27","close":85835.0},{"date":"2026-08-28","close":84225.0},{"date":"2026-08-31","close":84580.0},{"date":"2026-09-01","close":84760.0},{"date":"2026-09-02","close":81365.0},{"date":"2026-09-03","close":81345.0},{"date":"2026-09-04","close":82995.0},{"date":"2026-09-07","close":87060.0},{"date":"2026-09-08","close":86890.0},{"date":"2026-09-09","close":88120.0},{"date":"2026-09-10","close":87990.0},{"date":"2026-09-11","close":86080.0},{"date":"2026-09-14","close":83120.0},{"date":"2026-09-15","close":82065.0},{"date":"2026-09-16","close":83640.0},{"date":"2026-09-17","close":83600.0},{"date":"2026-09-18","close":85995.0},{"date":"2026-09-21","close":87900.0},{"date":"2026-09-22","close":88065.0},{"date":"2026-09-23","close":88900.0},{"date":"2026-09-28","close":86050.0},{"date":"2026-09-29","close":86320.0},{"date":"2026-09-30","close":86000.0},{"date":"2026-10-01","close":87515.0},{"date":"2026-10-02","close":88045.0},{"date":"2026-10-06","close":87030.0},{"date":"2026-10-07","close":85220.0},{"date":"2026-10-08","close":82790.0},{"date":"2026-10-12","close":79640.0},{"date":"2026-10-13","close":74605.0},{"date":"2026-10-14","close":74195.0},{"date":"2026-10-15","close":68050.0},{"date":"2026-10-16","close":69445.0},{"date":"2026-10-19","close":70195.0},{"date":"2026-10-20","close":67940.0},{"date":"2026-10-21","close":70135.0},{"date":"2026-10-22","close":67750.0},{"date":"2026-10-23","close":66050.0}],"chart_data":[{"date":"2024-10-23","open":25433,"high":25743,"low":25297,"close":25686,"volume":268},{"date":"2024-10-24","open":25493,"high":25615,"low":25435,"close":25473,"volume":4527},{"date":"2024-10-25","open":25620,"high":25735,"low":25458,"close":25531,"volume":3526},{"date":"2024-10-28","open":25486,"high":25786,"low":25486,"close":25763,"volume":52},{"date":"2024-10-29","open":25748,"high":25831,"low":25603,"close":25831,"volume":2137},{"date":"2024-10-30","open":25645,"high":25761,"low":25518,"close":25556,"volume":247},{"date":"2024-10-31","open":25314,"high":25416,"low":25242,"close":25294,"volume":4443},{"date":"2024-11-01","open":25075,"high":25153,"low":24885,"close":25007,"volume":147},{"date":"2024-11-04","open":25017,"high":25425,"low":25017,"close":25425,"volume":656},{"date":"2024-11-05","open":25293,"high":25405,"low":25207,"close":25332,"volume":49},{"date":"2024-11-06","open":25389,"high":25453,"low":25051,"close":25240,"volume":1934},{"date":"2024-11-07","open":25163,"high":25420,"low":25032,"close":25265,"volume":5035},{"date":"2024-11-08","open":25555,"high":25565,"low":25142,"close":25187,"volume":3792},{"date":"2024-11-11","open":25074,"high":25074,"low":24739,"close":24798,"volume":1096},{"date":"2024-11-12","open":24712,"high":24712,"low":24250,"close":24263,"volume":1217},{"date":"2024-11-13","open":24148,"high":24148,"low":23670,"close":23680,"volume":491},{"date":"2024-11-14","open":23689,"high":23796,"low":23528,"close":23592,"volume":208},{"date":"2024-11-15","open":23644,"high":23894,"low":23461,"close":23748,"volume":337},{"date":"2024-11-18","open":23953,"high":24429,"low":23953,"close":24283,"volume":229},{"date":"2024-11-19","open":24325,"high":24442,"low":24320,"close":24399,"volume":112},{"date":"2024-11-20","open":24315,"high":24442,"low":24290,"close":24394,"volume":65},{"date":"2024-11-21","open":24381,"high":24599,"low":24366,"close":24482,"volume":60},{"date":"2024-11-22","open":24574,"high":24774,"low":24574,"close":24657,"volume":90},{"date":"2024-11-25","open":25016,"high":25119,"low":24884,"close":25031,"volume":165},{"date":"2024-11-26","open":24812,"high":24924,"low":24812,"close":24890,"volume":106},{"date":"2024-11-27","open":24929,"high":24934,"low":24677,"close":24759,"volume":489},{"date":"2024-11-28","open":24617,"high":24764,"low":24617,"close":24662,"volume":50},{"date":"2024-11-29","open":24612,"high":24612,"low":24064,"close":24244,"volume":78},{"date":"2024-12-02","open":24385,"high":24385,"low":24127,"close":24215,"volume":50},{"date":"2024-12-03","open":24416,"high":24682,"low":24416,"close":24638,"volume":4173},{"date":"2024-12-04","open":24220,"high":24415,"low":24107,"close":24287,"volume":102},{"date":"2024-12-05","open":24199,"high":24320,"low":24020,"close":24078,"volume":78},{"date":"2024-12-06","open":24073,"high":24214,"low":23732,"close":23937,"volume":212},{"date":"2024-12-09","open":23700,"high":23705,"low":23383,"close":23403,"volume":346},{"date":"2024-12-10","open":23695,"high":23890,"low":23559,"close":23845,"volume":89},{"date":"2024-12-11","open":23822,"high":24123,"low":23787,"close":24108,"volume":2131},{"date":"2024-12-12","open":24262,"high":24428,"low":24142,"close":24428,"volume":264},{"date":"2024-12-13","open":24459,"high":24633,"low":24347,"close":24555,"volume":141},{"date":"2024-12-16","open":24780,"high":24780,"low":24366,"close":24424,"volume":268},{"date":"2024-12-17","open":24395,"high":24395,"low":24103,"close":24132,"volume":441},{"date":"2024-12-18","open":24210,"high":24472,"low":24156,"close":24438,"volume":774},{"date":"2024-12-19","open":23873,"high":24053,"low":23873,"close":23937,"volume":286},{"date":"2024-12-20","open":23835,"high":23840,"low":23383,"close":23534,"volume":390},{"date":"2024-12-23","open":23777,"high":24040,"low":23723,"close":23986,"volume":305},{"date":"2024-12-24","open":24083,"high":24083,"low":23853,"close":23937,"volume":118},{"date":"2024-12-26","open":24175,"high":24175,"low":23874,"close":23903,"volume":96},{"date":"2024-12-27","open":23869,"high":23869,"low":23548,"close":23738,"volume":2110},{"date":"2024-12-30","open":23743,"high":24026,"low":23738,"close":23753,"volume":92},{"date":"2025-01-02","open":23670,"high":23729,"low":23524,"close":23670,"volume":97},{"date":"2025-01-03","open":23743,"high":24272,"low":23743,"close":24117,"volume":308},{"date":"2025-01-06","open":24287,"high":24726,"low":24215,"close":24681,"volume":426},{"date":"2025-01-07","open":25047,"high":25047,"low":24691,"close":24691,"volume":78},{"date":"2025-01-08","open":24570,"high":25053,"low":24570,"close":24944,"volume":185},{"date":"2025-01-09","open":25003,"high":25159,"low":24900,"close":24910,"volume":275},{"date":"2025-01-10","open":25043,"high":25048,"low":24886,"close":24949,"volume":857},{"date":"2025-01-13","open":24863,"high":24863,"low":24521,"close":24579,"volume":116},{"date":"2025-01-14","open":24774,"high":24774,"low":24535,"close":24696,"volume":456},{"date":"2025-01-15","open":24702,"high":24896,"low":24584,"close":24599,"volume":181},{"date":"2025-01-16","open":25085,"high":25085,"low":24929,"close":25002,"volume":230},{"date":"2025-01-17","open":24988,"high":24988,"low":24794,"close":24924,"volume":90},{"date":"2025-01-20","open":24994,"high":24999,"low":24848,"close":24881,"volume":61},{"date":"2025-01-21","open":25081,"high":25217,"low":24785,"close":24910,"volume":492},{"date":"2025-01-22","open":25104,"high":25278,"low":24947,"close":25172,"volume":63},{"date":"2025-01-23","open":25289,"high":25289,"low":24910,"close":24954,"volume":106},{"date":"2025-01-24","open":24947,"high":25177,"low":24947,"close":25051,"volume":482},{"date":"2025-01-31","open":24705,"high":24879,"low":24607,"close":24866,"volume":4723},{"date":"2025-02-03","open":24365,"high":24365,"low":23986,"close":24156,"volume":1164},{"date":"2025-02-04","open":24575,"high":24823,"low":24406,"close":24477,"volume":220},{"date":"2025-02-05","open":24656,"high":24871,"low":24656,"close":24725,"volume":221},{"date":"2025-02-06","open":24992,"high":25036,"low":24856,"close":25036,"volume":101},{"date":"2025-02-07","open":25037,"high":25037,"low":24803,"close":24822,"volume":493},{"date":"2025-02-10","open":24755,"high":24959,"low":24653,"close":24905,"volume":730},{"date":"2025-02-11","open":25095,"high":25168,"low":24948,"close":25070,"volume":916},{"date":"2025-02-12","open":25061,"high":25153,"low":24993,"close":25148,"volume":59},{"date":"2025-02-13","open":25148,"high":25381,"low":25148,"close":25381,"volume":688},{"date":"2025-02-14","open":25493,"high":25610,"low":25420,"close":25522,"volume":112},{"date":"2025-02-17","open":25521,"high":25692,"low":25521,"close":25668,"volume":57},{"date":"2025-02-18","open":25789,"high":25911,"low":25664,"close":25882,"volume":290},{"date":"2025-02-19","open":25882,"high":26451,"low":25882,"close":26388,"volume":268},{"date":"2025-02-20","open":26403,"high":26403,"low":26165,"close":26208,"volume":62},{"date":"2025-02-21","open":26208,"high":26208,"low":26034,"close":26193,"volume":113},{"date":"2025-02-24","open":25994,"high":26037,"low":25881,"close":25999,"volume":85},{"date":"2025-02-25","open":25790,"high":25937,"low":25762,"close":25863,"volume":58},{"date":"2025-02-26","open":25920,"high":26106,"low":25770,"close":26033,"volume":61},{"date":"2025-02-27","open":26034,"high":26034,"low":25741,"close":25887,"volume":154},{"date":"2025-02-28","open":25546,"high":25546,"low":24983,"close":25070,"volume":512},{"date":"2025-03-04","open":24930,"high":25106,"low":24863,"close":24920,"volume":551},{"date":"2025-03-05","open":25197,"high":25288,"low":24993,"close":25226,"volume":153},{"date":"2025-03-06","open":25342,"high":25440,"low":25226,"close":25352,"volume":544},{"date":"2025-03-07","open":25240,"high":25399,"low":25051,"close":25255,"volume":524},{"date":"2025-03-10","open":25189,"high":25363,"low":25189,"close":25304,"volume":622},{"date":"2025-03-11","open":24616,"high":25079,"low":24616,"close":25051,"volume":702},{"date":"2025-03-12","open":25067,"high":25469,"low":25067,"close":25406,"volume":508},{"date":"2025-03-13","open":25747,"high":25767,"low":25343,"close":25343,"volume":179},{"date":"2025-03-14","open":25342,"high":25508,"low":25342,"close":25435,"volume":73},{"date":"2025-03-17","open":25740,"high":25965,"low":25740,"close":25950,"volume":118},{"date":"2025-03-18","open":26164,"high":26362,"low":25871,"close":25999,"volume":85},{"date":"2025-03-19","open":26107,"high":26418,"low":26107,"close":26257,"volume":711},{"date":"2025-03-20","open":26353,"high":26503,"low":26290,"close":26407,"volume":238},{"date":"2025-03-21","open":26466,"high":26645,"low":26441,"close":26597,"volume":110},{"date":"2025-03-24","open":26563,"high":26671,"low":26477,"close":26510,"volume":781},{"date":"2025-03-25","open":26724,"high":26724,"low":26363,"close":26432,"volume":75},{"date":"2025-03-26","open":26427,"high":26689,"low":26427,"close":26607,"volume":178},{"date":"2025-03-27","open":26452,"high":26573,"low":26335,"close":26335,"volume":182},{"date":"2025-03-28","open":26247,"high":26247,"low":25789,"close":25907,"volume":732},{"date":"2025-03-31","open":25493,"high":25493,"low":25075,"close":25138,"volume":385},{"date":"2025-04-01","open":25197,"high":25541,"low":25168,"close":25440,"volume":84},{"date":"2025-04-02","open":25611,"high":25611,"low":25314,"close":25338,"volume":77},{"date":"2025-04-03","open":24617,"high":25070,"low":24617,"close":25056,"volume":2096},{"date":"2025-04-04","open":24597,"high":25192,"low":24524,"close":24783,"volume":828},{"date":"2025-04-07","open":23554,"high":23700,"low":23228,"close":23354,"volume":2424},{"date":"2025-04-08","open":23895,"high":23895,"low":23243,"close":23339,"volume":215},{"date":"2025-04-09","open":23296,"high":23296,"low":22825,"close":22882,"volume":6109},{"date":"2025-04-10","open":24390,"high":24390,"low":24021,"close":24336,"volume":8243},{"date":"2025-04-11","open":24050,"high":24283,"low":23934,"close":24283,"volume":87},{"date":"2025-04-14","open":24380,"high":24540,"low":24360,"close":24419,"volume":292},{"date":"2025-04-15","open":24583,"high":24744,"low":24583,"close":24686,"volume":107},{"date":"2025-04-16","open":24589,"high":24589,"low":24263,"close":24283,"volume":63},{"date":"2025-04-17","open":24365,"high":24540,"low":24341,"close":24535,"volume":62},{"date":"2025-04-18","open":24565,"high":24638,"low":24477,"close":24638,"volume":160},{"date":"2025-04-21","open":24636,"high":24821,"low":24577,"close":24730,"volume":7650},{"date":"2025-04-22","open":24692,"high":24745,"low":24579,"close":24599,"volume":26116},{"date":"2025-04-23","open":25006,"high":25079,"low":24894,"close":25065,"volume":3686},{"date":"2025-04-24","open":25119,"high":25119,"low":24908,"close":25041,"volume":291},{"date":"2025-04-25","open":25260,"high":25375,"low":25167,"close":25245,"volume":4597},{"date":"2025-04-28","open":25273,"high":25370,"low":25240,"close":25260,"volume":617},{"date":"2025-04-29","open":25275,"high":25531,"low":25241,"close":25413,"volume":191},{"date":"2025-04-30","open":25398,"high":25502,"low":25289,"close":25403,"volume":208},{"date":"2025-05-02","open":25408,"high":25517,"low":25226,"close":25413,"volume":500},{"date":"2025-05-07","open":25656,"high":25656,"low":25443,"close":25561,"volume":424},{"date":"2025-05-08","open":25708,"high":25763,"low":25610,"close":25610,"volume":587},{"date":"2025-05-09","open":25611,"high":25626,"low":25492,"close":25551,"volume":1087},{"date":"2025-05-12","open":25713,"high":25926,"low":25675,"close":25926,"volume":158},{"date":"2025-05-13","open":26054,"high":26137,"low":25940,"close":25995,"volume":141},{"date":"2025-05-14","open":26273,"high":26470,"low":26208,"close":26351,"volume":679},{"date":"2025-05-15","open":26325,"high":26365,"low":26114,"close":26148,"volume":141},{"date":"2025-05-16","open":26262,"high":26306,"low":26182,"close":26237,"volume":383},{"date":"2025-05-19","open":26090,"high":26100,"low":25802,"close":25936,"volume":4294},{"date":"2025-05-20","open":26100,"high":26163,"low":25941,"close":25971,"volume":3449},{"date":"2025-05-21","open":26114,"high":26272,"low":26114,"close":26148,"volume":246},{"date":"2025-05-22","open":26056,"high":26056,"low":25769,"close":25788,"volume":98},{"date":"2025-05-23","open":25852,"high":25897,"low":25783,"close":25798,"volume":283},{"date":"2025-05-26","open":25882,"high":26223,"low":25882,"close":26124,"volume":250},{"date":"2025-05-27","open":26128,"high":26277,"low":26128,"close":26272,"volume":76},{"date":"2025-05-28","open":26380,"high":26884,"low":26360,"close":26637,"volume":200},{"date":"2025-05-29","open":26953,"high":27200,"low":26884,"close":27160,"volume":3412},{"date":"2025-05-30","open":27106,"high":27155,"low":26894,"close":26909,"volume":1155},{"date":"2025-06-02","open":26844,"high":27150,"low":26775,"close":26874,"volume":1317},{"date":"2025-06-04","open":27323,"high":27664,"low":27313,"close":27629,"volume":7720},{"date":"2025-06-05","open":27901,"high":28408,"low":27831,"close":28128,"volume":2636},{"date":"2025-06-09","open":28662,"high":28807,"low":28514,"close":28617,"volume":2630},{"date":"2025-06-10","open":28840,"high":28984,"low":28617,"close":28775,"volume":1998},{"date":"2025-06-11","open":28923,"high":29179,"low":28903,"close":29130,"volume":1127},{"date":"2025-06-12","open":29194,"high":29406,"low":29184,"close":29199,"volume":1468},{"date":"2025-06-13","open":29341,"high":29341,"low":28778,"close":28947,"volume":1397},{"date":"2025-06-16","open":29013,"high":29426,"low":28863,"close":29426,"volume":1044},{"date":"2025-06-17","open":29580,"high":30034,"low":29377,"close":29550,"volume":1019},{"date":"2025-06-18","open":29299,"high":29870,"low":29299,"close":29752,"volume":706},{"date":"2025-06-19","open":30073,"high":30118,"low":29658,"close":29895,"volume":2585},{"date":"2025-06-20","open":29998,"high":30236,"low":29815,"close":30221,"volume":3351},{"date":"2025-06-23","open":30052,"high":30294,"low":29741,"close":30261,"volume":2266},{"date":"2025-06-24","open":30788,"high":31258,"low":30788,"close":31253,"volume":1870},{"date":"2025-06-25","open":31578,"high":31578,"low":31124,"close":31356,"volume":32690},{"date":"2025-06-26","open":31425,"high":31425,"low":30704,"close":31031,"volume":5823},{"date":"2025-06-27","open":31099,"high":31224,"low":30778,"close":30868,"volume":817},{"date":"2025-06-30","open":31119,"high":31248,"low":30987,"close":31085,"volume":776},{"date":"2025-07-01","open":31258,"high":31638,"low":31134,"close":31134,"volume":810},{"date":"2025-07-02","open":31060,"high":31060,"low":30625,"close":30981,"volume":816},{"date":"2025-07-03","open":31224,"high":31475,"low":31169,"close":31465,"volume":2263},{"date":"2025-07-04","open":31716,"high":31716,"low":30942,"close":30942,"volume":1037},{"date":"2025-07-07","open":30838,"high":31119,"low":30754,"close":31016,"volume":532},{"date":"2025-07-08","open":31105,"high":31569,"low":31105,"close":31559,"volume":141},{"date":"2025-07-09","open":31677,"high":31716,"low":31460,"close":31603,"volume":1423},{"date":"2025-07-10","open":31741,"high":32008,"low":31613,"close":32008,"volume":1602},{"date":"2025-07-11","open":32197,"high":32463,"low":32004,"close":32043,"volume":2054},{"date":"2025-07-14","open":32018,"high":32347,"low":32018,"close":32339,"volume":579},{"date":"2025-07-15","open":32310,"high":32546,"low":32147,"close":32546,"volume":409},{"date":"2025-07-16","open":32457,"high":32457,"low":32107,"close":32201,"volume":1136},{"date":"2025-07-17","open":32324,"high":32324,"low":31899,"close":32272,"volume":156},{"date":"2025-07-18","open":32406,"high":32406,"low":32101,"close":32270,"volume":940},{"date":"2025-07-21","open":32282,"high":32547,"low":32272,"close":32507,"volume":571},{"date":"2025-07-22","open":32571,"high":32606,"low":31964,"close":32082,"volume":274},{"date":"2025-07-23","open":32265,"high":32371,"low":31825,"close":32235,"volume":3581},{"date":"2025-07-24","open":32416,"high":32757,"low":32136,"close":32136,"volume":2311},{"date":"2025-07-25","open":32146,"high":32351,"low":32146,"close":32235,"volume":637},{"date":"2025-07-28","open":32637,"high":32637,"low":32093,"close":32403,"volume":363},{"date":"2025-07-29","open":32295,"high":32718,"low":32106,"close":32635,"volume":466},{"date":"2025-07-30","open":32635,"high":33136,"low":32635,"close":32942,"volume":1083},{"date":"2025-07-31","open":33259,"high":33259,"low":32763,"close":32793,"volume":1031},{"date":"2025-08-01","open":32452,"high":32452,"low":31521,"close":31521,"volume":987},{"date":"2025-08-04","open":31497,"high":32027,"low":31497,"close":31957,"volume":1383},{"date":"2025-08-05","open":32306,"high":32522,"low":32122,"close":32353,"volume":642},{"date":"2025-08-06","open":32194,"high":32346,"low":32115,"close":32338,"volume":363},{"date":"2025-08-07","open":32531,"high":32546,"low":32275,"close":32546,"volume":422},{"date":"2025-08-08","open":32661,"high":32705,"low":32447,"close":32482,"volume":312},{"date":"2025-08-11","open":32620,"high":32620,"low":32446,"close":32486,"volume":3428},{"date":"2025-08-12","open":32596,"high":32958,"low":32437,"close":32437,"volume":474},{"date":"2025-08-13","open":32814,"high":32814,"low":32477,"close":32789,"volume":202},{"date":"2025-08-14","open":32981,"high":32981,"low":32709,"close":32813,"volume":561},{"date":"2025-08-18","open":32718,"high":32718,"low":32313,"close":32313,"volume":619},{"date":"2025-08-19","open":32491,"high":32491,"low":32001,"close":32026,"volume":472},{"date":"2025-08-20","open":31848,"high":31863,"low":31382,"close":31863,"volume":520},{"date":"2025-08-21","open":31888,"high":32225,"low":31888,"close":31972,"volume":186},{"date":"2025-08-22","open":32090,"high":32319,"low":32090,"close":32214,"volume":124},{"date":"2025-08-25","open":32431,"high":32595,"low":32366,"close":32595,"volume":1201},{"date":"2025-08-26","open":32579,"high":32579,"low":32239,"close":32279,"volume":246},{"date":"2025-08-27","open":32366,"high":32366,"low":32185,"close":32338,"volume":243},{"date":"2025-08-28","open":32265,"high":32631,"low":32041,"close":32511,"volume":353},{"date":"2025-08-29","open":32652,"high":32652,"low":32353,"close":32368,"volume":139},{"date":"2025-09-01","open":32199,"high":32209,"low":31743,"close":31808,"volume":211},{"date":"2025-09-02","open":31951,"high":32214,"low":31951,"close":32160,"volume":147},{"date":"2025-09-03","open":32159,"high":32365,"low":32159,"close":32333,"volume":306},{"date":"2025-09-04","open":32427,"high":32616,"low":32377,"close":32506,"volume":455},{"date":"2025-09-05","open":32506,"high":32626,"low":32492,"close":32581,"volume":591},{"date":"2025-09-08","open":32705,"high":32720,"low":32581,"close":32670,"volume":459},{"date":"2025-09-09","open":32876,"high":33154,"low":32698,"close":33130,"volume":498},{"date":"2025-09-10","open":33338,"high":33913,"low":33259,"close":33813,"volume":490},{"date":"2025-09-11","open":34110,"high":34195,"low":33818,"close":34091,"volume":475},{"date":"2025-09-12","open":34645,"high":34819,"low":34431,"close":34819,"volume":270},{"date":"2025-09-15","open":34997,"high":35166,"low":34873,"close":35012,"volume":2198},{"date":"2025-09-16","open":35186,"high":35660,"low":35186,"close":35601,"volume":914},{"date":"2025-09-17","open":35520,"high":35520,"low":35130,"close":35190,"volume":6692},{"date":"2025-09-18","open":35521,"high":35834,"low":35344,"close":35764,"volume":555},{"date":"2025-09-19","open":35909,"high":35909,"low":35617,"close":35680,"volume":8499},{"date":"2025-09-22","open":35996,"high":36244,"low":35962,"close":36061,"volume":1402},{"date":"2025-09-23","open":36453,"high":36453,"low":36146,"close":36393,"volume":766},{"date":"2025-09-24","open":36505,"high":36505,"low":35982,"close":36289,"volume":563},{"date":"2025-09-25","open":36151,"high":36388,"low":36148,"close":36314,"volume":1170},{"date":"2025-09-26","open":36048,"high":36048,"low":35206,"close":35383,"volume":11414},{"date":"2025-09-29","open":35600,"high":36061,"low":35600,"close":35987,"volume":275},{"date":"2025-09-30","open":36101,"high":36116,"low":35923,"close":35923,"volume":438},{"date":"2025-10-01","open":36041,"high":36343,"low":36041,"close":36284,"volume":1080},{"date":"2025-10-02","open":37334,"high":37784,"low":37121,"close":37398,"volume":5538},{"date":"2025-10-10","open":38255,"high":38601,"low":37988,"close":38433,"volume":12726},{"date":"2025-10-13","open":37968,"high":38141,"low":37457,"close":38141,"volume":1852},{"date":"2025-10-14","open":38400,"high":38870,"low":37533,"close":37745,"volume":7245},{"date":"2025-10-15","open":38062,"high":38830,"low":38062,"close":38760,"volume":286},{"date":"2025-10-16","open":38970,"high":39815,"low":38970,"close":39815,"volume":366},{"date":"2025-10-17","open":39746,"high":40548,"low":39711,"close":40008,"volume":2757},{"date":"2025-10-20","open":40424,"high":40750,"low":39799,"close":40750,"volume":8754},{"date":"2025-10-21","open":41207,"high":41677,"low":40751,"close":40815,"volume":1969},{"date":"2025-10-22","open":40670,"high":41315,"low":40364,"close":41315,"volume":969},{"date":"2025-10-23","open":40701,"high":41478,"low":40597,"close":40820,"volume":619},{"date":"2025-10-24","open":41454,"high":41934,"low":41306,"close":41879,"volume":932},{"date":"2025-10-27","open":42507,"high":43063,"low":42507,"close":43053,"volume":3087},{"date":"2025-10-28","open":42874,"high":42874,"low":42261,"close":42642,"volume":4498},{"date":"2025-10-29","open":43216,"high":43528,"low":42632,"close":43528,"volume":3297},{"date":"2025-10-30","open":43978,"high":44351,"low":43571,"close":43710,"volume":4103},{"date":"2025-10-31","open":43967,"high":44295,"low":43704,"close":44236,"volume":1366},{"date":"2025-11-03","open":44286,"high":45611,"low":44286,"close":45611,"volume":1741,"rsi_14":90.63,"sma_20":40545.25,"sma_60":35820.68,"sma_120":32697.73},{"date":"2025-11-04","open":45611,"high":45666,"low":44425,"close":44425,"volume":2246,"rsi_14":78.75,"sma_20":40970.25,"sma_60":36028.47,"sma_120":32854.52},{"date":"2025-11-05","open":43609,"high":43609,"low":41515,"close":43094,"volume":3993,"rsi_14":66.19,"sma_20":41310.65,"sma_60":36207.5,"sma_120":33000.72},{"date":"2025-11-06","open":44255,"high":44255,"low":42890,"close":43402,"volume":1472,"rsi_14":66.57,"sma_20":41610.8,"sma_60":36391.88,"sma_120":33146.35},{"date":"2025-11-07","open":43403,"high":43408,"low":41854,"close":42583,"volume":2107,"rsi_14":58.87,"sma_20":41818.2,"sma_60":36559.15,"sma_120":33284.57},{"date":"2025-11-10","open":43154,"high":44142,"low":43154,"close":43874,"volume":2475,"rsi_14":63.24,"sma_20":42104.75,"sma_60":36749.0,"sma_120":33430.59},{"date":"2025-11-11","open":44603,"high":45284,"low":43993,"close":44296,"volume":4067,"rsi_14":62.99,"sma_20":42432.25,"sma_60":36945.8,"sma_120":33581.82},{"date":"2025-11-12","open":44381,"high":44862,"low":44177,"close":44762,"volume":2809,"rsi_14":67.23,"sma_20":42732.25,"sma_60":37151.2,"sma_120":33736.18},{"date":"2025-11-13","open":44598,"high":45185,"low":44598,"close":44981,"volume":496,"rsi_14":64.63,"sma_20":42990.5,"sma_60":37354.38,"sma_120":33894.88},{"date":"2025-11-14","open":44872,"high":44872,"low":43040,"close":43040,"volume":2695,"rsi_14":49.93,"sma_20":43142.0,"sma_60":37524.8,"sma_120":34037.12},{"date":"2025-11-17","open":43839,"high":43909,"low":43413,"close":43854,"volume":424,"rsi_14":55.14,"sma_20":43297.05,"sma_60":37717.1,"sma_120":34184.66},{"date":"2025-11-18","open":43460,"high":43674,"low":42434,"close":42434,"volume":2154,"rsi_14":45.54,"sma_20":43377.95,"sma_60":37890.55,"sma_120":34323.38},{"date":"2025-11-19","open":42435,"high":42513,"low":41397,"close":42092,"volume":677,"rsi_14":43.51,"sma_20":43416.65,"sma_60":38061.0,"sma_120":34459.17},{"date":"2025-11-20","open":43461,"high":43675,"low":43010,"close":43010,"volume":1021,"rsi_14":45.23,"sma_20":43526.05,"sma_60":38244.95,"sma_120":34599.88},{"date":"2025-11-21","open":41277,"high":41520,"low":41024,"close":41213,"volume":1859,"rsi_14":33.44,"sma_20":43492.7,"sma_60":38394.92,"sma_120":34724.39},{"date":"2025-11-24","open":41654,"high":42026,"low":41198,"close":41198,"volume":3364,"rsi_14":36.67,"sma_20":43399.85,"sma_60":38538.28,"sma_120":34845.73},{"date":"2025-11-25","open":42301,"high":42405,"low":41238,"close":41501,"volume":818,"rsi_14":42.8,"sma_20":43342.65,"sma_60":38691.95,"sma_120":34965.23},{"date":"2025-11-26","open":42019,"high":42663,"low":41661,"close":42663,"volume":3420,"rsi_14":46.89,"sma_20":43299.2,"sma_60":38863.98,"sma_120":35096.5},{"date":"2025-11-27","open":43114,"high":43437,"low":42836,"close":42950,"volume":3224,"rsi_14":52.91,"sma_20":43276.95,"sma_60":39043.2,"sma_120":35233.08},{"date":"2025-11-28","open":43293,"high":43293,"low":42260,"close":42270,"volume":3265,"rsi_14":44.17,"sma_20":43194.1,"sma_60":39213.4,"sma_120":35357.67},{"date":"2025-12-01","open":42841,"high":42841,"low":41888,"close":42196,"volume":450,"rsi_14":41.68,"sma_20":43038.8,"sma_60":39391.65,"sma_120":35477.47},{"date":"2025-12-02","open":42568,"high":43134,"low":42568,"close":43060,"volume":302,"rsi_14":43.79,"sma_20":42986.3,"sma_60":39578.53,"sma_120":35600.45},{"date":"2025-12-03","open":43407,"high":43789,"low":43045,"close":43551,"volume":963,"rsi_14":45.14,"sma_20":43025.05,"sma_60":39770.77,"sma_120":35726.24},{"date":"2025-12-04","open":43382,"high":43407,"low":42881,"close":43407,"volume":3114,"rsi_14":53.55,"sma_20":43041.15,"sma_60":39957.73,"sma_120":35847.86},{"date":"2025-12-05","open":43392,"high":44261,"low":43288,"close":44261,"volume":499,"rsi_14":53.77,"sma_20":43141.25,"sma_60":40157.78,"sma_120":35976.07},{"date":"2025-12-08","open":44524,"high":44861,"low":44047,"close":44861,"volume":819,"rsi_14":65.52,"sma_20":43207.05,"sma_60":40366.43,"sma_120":36111.41},{"date":"2025-12-09","open":44866,"high":44921,"low":44534,"close":44703,"volume":457,"rsi_14":66.9,"sma_20":43243.75,"sma_60":40564.72,"sma_120":36241.43},{"date":"2025-12-10","open":44886,"high":45025,"low":44554,"close":44643,"volume":807,"rsi_14":62.51,"sma_20":43254.15,"sma_60":40750.63,"sma_120":36369.93},{"date":"2025-12-11","open":45090,"high":45134,"low":44291,"close":44301,"volume":692,"rsi_14":76.73,"sma_20":43236.35,"sma_60":40926.17,"sma_120":36493.87},{"date":"2025-12-12","open":44514,"high":44901,"low":44410,"close":44866,"volume":991,"rsi_14":78.81,"sma_20":43344.1,"sma_60":41099.07,"sma_120":36621.36},{"date":"2025-12-15","open":43869,"high":44206,"low":43635,"close":43864,"volume":2545,"rsi_14":67.56,"sma_20":43360.65,"sma_60":41251.92,"sma_120":36737.71},{"date":"2025-12-16","open":43864,"high":43864,"low":42841,"close":42871,"volume":2975,"rsi_14":53.49,"sma_20":43398.15,"sma_60":41378.28,"sma_120":36845.39},{"date":"2025-12-17","open":42990,"high":43551,"low":42856,"close":43551,"volume":440,"rsi_14":54.0,"sma_20":43487.05,"sma_60":41522.9,"sma_120":36950.53},{"date":"2025-12-18","open":43119,"high":43496,"low":42871,"close":43169,"volume":770,"rsi_14":56.23,"sma_20":43510.8,"sma_60":41651.55,"sma_120":37051.59},{"date":"2025-12-19","open":43988,"high":43988,"low":43288,"close":43447,"volume":917,"rsi_14":58.43,"sma_20":43638.35,"sma_60":41786.28,"sma_120":37157.7},{"date":"2025-12-22","open":44484,"high":44484,"low":44196,"close":44444,"volume":908,"rsi_14":59.17,"sma_20":43816.9,"sma_60":41931.38,"sma_120":37273.54},{"date":"2025-12-23","open":44673,"high":44966,"low":44610,"close":44610,"volume":551,"rsi_14":57.33,"sma_20":43988.7,"sma_60":42073.75,"sma_120":37388.97},{"date":"2025-12-24","open":45020,"high":45020,"low":44648,"close":44658,"volume":365,"rsi_14":58.77,"sma_20":44104.85,"sma_60":42218.63,"sma_120":37504.38},{"date":"2025-12-26","open":44941,"high":45273,"low":44941,"close":44971,"volume":877,"rsi_14":55.39,"sma_20":44206.6,"sma_60":42368.37,"sma_120":37623.69},{"date":"2025-12-29","open":45790,"high":46336,"low":45551,"close":46331,"volume":2032,"rsi_14":60.0,"sma_20":44411.1,"sma_60":42556.47,"sma_120":37750.39},{"date":"2025-12-30","open":46316,"high":46713,"low":46316,"close":46653,"volume":4606,"rsi_14":62.99,"sma_20":44635.6,"sma_60":42739.88,"sma_120":37884.16},{"date":"2026-01-02","open":46653,"high":47989,"low":46643,"close":47949,"volume":4975,"rsi_14":68.9,"sma_20":44881.85,"sma_60":42946.13,"sma_120":38028.18},{"date":"2026-01-05","open":48966,"high":49875,"low":48966,"close":49845,"volume":9375,"rsi_14":76.92,"sma_20":45198.85,"sma_60":43178.18,"sma_120":38183.61},{"date":"2026-01-06","open":49830,"high":50853,"low":49259,"close":50843,"volume":1932,"rsi_14":77.84,"sma_20":45573.35,"sma_60":43408.43,"sma_120":38347.03},{"date":"2026-01-07","open":51667,"high":52074,"low":50555,"close":51274,"volume":3498,"rsi_14":86.47,"sma_20":45926.6,"sma_60":43628.68,"sma_120":38510.71},{"date":"2026-01-08","open":51036,"high":52307,"low":51036,"close":51270,"volume":885,"rsi_14":95.78,"sma_20":46249.35,"sma_60":43853.72,"sma_120":38674.06},{"date":"2026-01-09","open":51101,"high":51756,"low":50738,"close":51662,"volume":714,"rsi_14":95.64,"sma_20":46599.85,"sma_60":44091.95,"sma_120":38838.22},{"date":"2026-01-12","open":52357,"high":52381,"low":51572,"close":51959,"volume":2177,"rsi_14":99.94,"sma_20":46968.35,"sma_60":44318.25,"sma_120":39003.17},{"date":"2026-01-13","open":52362,"high":52684,"low":52054,"close":52595,"volume":1136,"rsi_14":99.95,"sma_20":47386.1,"sma_60":44537.65,"sma_120":39176.32},{"date":"2026-01-14","open":52580,"high":52932,"low":52436,"close":52883,"volume":865,"rsi_14":99.94,"sma_20":47789.85,"sma_60":44758.65,"sma_120":39351.28},{"date":"2026-01-15","open":52778,"high":53796,"low":52689,"close":53796,"volume":1150,"rsi_14":99.95,"sma_20":48290.1,"sma_60":44982.6,"sma_120":39533.93},{"date":"2026-01-16","open":54243,"high":54635,"low":53846,"close":54402,"volume":3146,"rsi_14":99.95,"sma_20":48870.85,"sma_60":45215.65,"sma_120":39719.71},{"date":"2026-01-19","open":54337,"high":55399,"low":54223,"close":55230,"volume":3265,"rsi_14":99.95,"sma_20":49459.1,"sma_60":45454.27,"sma_120":39915.97},{"date":"2026-01-20","open":56888,"high":56888,"low":54218,"close":54804,"volume":898,"rsi_14":95.37,"sma_20":50045.1,"sma_60":45693.98,"sma_120":40107.38},{"date":"2026-01-21","open":53766,"high":55245,"low":53766,"close":55136,"volume":6126,"rsi_14":95.38,"sma_20":50633.85,"sma_60":45921.63,"sma_120":40302.39},{"date":"2026-01-22","open":56432,"high":56695,"low":55623,"close":55836,"volume":1642,"rsi_14":95.07,"sma_20":51207.6,"sma_60":46141.45,"sma_120":40502.46},{"date":"2026-01-23","open":56169,"high":56571,"low":55503,"close":56124,"volume":2647,"rsi_14":93.95,"sma_20":51787.5,"sma_60":46372.95,"sma_120":40703.56},{"date":"2026-01-26","open":56144,"high":56516,"low":55543,"close":55568,"volume":3112,"rsi_14":85.26,"sma_20":52337.0,"sma_60":46580.35,"sma_120":40898.04},{"date":"2026-01-27","open":55315,"high":57499,"low":55002,"close":57499,"volume":1767,"rsi_14":87.95,"sma_20":52968.0,"sma_60":46817.18,"sma_120":41106.18},{"date":"2026-01-28","open":58174,"high":58874,"low":58045,"close":58566,"volume":2124,"rsi_14":89.39,"sma_20":53584.25,"sma_60":47063.15,"sma_120":41324.51},{"date":"2026-01-29","open":59886,"high":59886,"low":57578,"close":59355,"volume":2877,"rsi_14":89.83,"sma_20":54224.0,"sma_60":47299.47,"sma_120":41560.07},{"date":"2026-01-30","open":59152,"high":60616,"low":59152,"close":59579,"volume":4584,"rsi_14":89.75,"sma_20":54809.75,"sma_60":47559.3,"sma_120":41793.88},{"date":"2026-02-02","open":58288,"high":59152,"low":55911,"close":56089,"volume":5592,"rsi_14":64.05,"sma_20":55124.25,"sma_60":47782.72,"sma_120":41995.11},{"date":"2026-02-03","open":58144,"high":60274,"low":57931,"close":60274,"volume":12482,"rsi_14":72.62,"sma_20":55599.25,"sma_60":48071.25,"sma_120":42231.57},{"date":"2026-02-04","open":62085,"high":62085,"low":59747,"close":61167,"volume":2563,"rsi_14":72.59,"sma_20":56097.5,"sma_60":48388.45,"sma_120":42473.8},{"date":"2026-02-05","open":59489,"high":60184,"low":58308,"close":58645,"volume":5936,"rsi_14":61.64,"sma_20":56469.0,"sma_60":48641.8,"sma_120":42695.4},{"date":"2026-02-06","open":56640,"high":58109,"low":55454,"close":57851,"volume":23663,"rsi_14":57.2,"sma_20":56780.75,"sma_60":48874.78,"sma_120":42910.29},{"date":"2026-02-09","open":60547,"high":60705,"low":60045,"close":60328,"volume":3748,"rsi_14":63.64,"sma_20":57202.25,"sma_60":49141.58,"sma_120":43146.39},{"date":"2026-02-10","open":61232,"high":61232,"low":60328,"close":60408,"volume":1359,"rsi_14":63.18,"sma_20":57595.75,"sma_60":49406.07,"sma_120":43380.22},{"date":"2026-02-11","open":60219,"high":61222,"low":59757,"close":60820,"volume":1798,"rsi_14":62.64,"sma_20":57995.5,"sma_60":49709.82,"sma_120":43617.31},{"date":"2026-02-12","open":61862,"high":63043,"low":61579,"close":63043,"volume":3329,"rsi_14":65.99,"sma_20":58461.25,"sma_60":50037.33,"sma_120":43877.22},{"date":"2026-02-13","open":63043,"high":63892,"low":62745,"close":63033,"volume":1906,"rsi_14":67.69,"sma_20":58896.0,"sma_60":50388.33,"sma_120":44139.44},{"date":"2026-02-19","open":64805,"high":65088,"low":64354,"close":64979,"volume":2921,"rsi_14":67.72,"sma_20":59387.0,"sma_60":50777.72,"sma_120":44419.36},{"date":"2026-02-20","open":65336,"high":66587,"low":65153,"close":66503,"volume":3412,"rsi_14":68.4,"sma_20":59976.25,"sma_60":51177.38,"sma_120":44711.17},{"date":"2026-02-23","open":67813,"high":68042,"low":66503,"close":67104,"volume":3997,"rsi_14":68.12,"sma_20":60579.0,"sma_60":51617.07,"sma_120":45005.99},{"date":"2026-02-24","open":67307,"high":68747,"low":66409,"close":68662,"volume":1946,"rsi_14":70.0,"sma_20":61225.0,"sma_60":52083.17,"sma_120":45310.72},{"date":"2026-02-25","open":69501,"high":70931,"low":69089,"close":70221,"volume":3109,"rsi_14":84.0,"sma_20":61935.0,"sma_60":52570.4,"sma_120":45631.18},{"date":"2026-02-26","open":70796,"high":73442,"low":70648,"close":73442,"volume":4143,"rsi_14":83.22,"sma_20":62835.25,"sma_60":53092.37,"sma_120":45978.18},{"date":"2026-02-27","open":72157,"high":74058,"low":71606,"close":72881,"volume":4604,"rsi_14":80.06,"sma_20":63610.0,"sma_60":53594.87,"sma_120":46319.03},{"date":"2026-03-03","open":71075,"high":71815,"low":65621,"close":66925,"volume":15273,"rsi_14":66.65,"sma_20":64006.5,"sma_60":54000.62,"sma_120":46607.01},{"date":"2026-03-04","open":64036,"high":66855,"low":58665,"close":58665,"volume":16229,"rsi_14":50.63,"sma_20":63950.3,"sma_60":54269.97,"sma_120":46830.81},{"date":"2026-03-05","open":64021,"high":74062,"low":63565,"close":64567,"volume":14254,"rsi_14":55.51,"sma_20":64177.95,"sma_60":54623.18,"sma_120":47100.86},{"date":"2026-03-06","open":63331,"high":64691,"low":62373,"close":64557,"volume":3600,"rsi_14":55.39,"sma_20":64580.85,"sma_60":54967.98,"sma_120":47369.38},{"date":"2026-03-09","open":60015,"high":60854,"low":58442,"close":60422,"volume":3942,"rsi_14":48.89,"sma_20":64566.25,"sma_60":55246.28,"sma_120":47602.01},{"date":"2026-03-10","open":63624,"high":64700,"low":62685,"close":64016,"volume":2612,"rsi_14":50.65,"sma_20":64686.35,"sma_60":55570.15,"sma_120":47863.97},{"date":"2026-03-11","open":65827,"high":66523,"low":64518,"close":64835,"volume":5767,"rsi_14":51.67,"sma_20":64974.4,"sma_60":55897.58,"sma_120":48132.01},{"date":"2026-03-12","open":64329,"high":64994,"low":63718,"close":64165,"volume":593,"rsi_14":48.35,"sma_20":65268.95,"sma_60":56216.52,"sma_120":48390.62},{"date":"2026-03-13","open":62116,"high":63635,"low":61882,"close":63118,"volume":611,"rsi_14":44.97,"sma_20":65386.35,"sma_60":56518.98,"sma_120":48634.81},{"date":"2026-03-16","open":63411,"high":64140,"low":62705,"close":64036,"volume":1594,"rsi_14":45.41,"sma_20":65545.7,"sma_60":56842.52,"sma_120":48884.34},{"date":"2026-03-17","open":66309,"high":66389,"low":65406,"close":65520,"volume":1800,"rsi_14":45.29,"sma_20":65758.5,"sma_60":57181.28,"sma_120":49140.18},{"date":"2026-03-18","open":67203,"high":69198,"low":67203,"close":69054,"volume":2872,"rsi_14":47.93,"sma_20":66036.0,"sma_60":57595.78,"sma_120":49423.85},{"date":"2026-03-19","open":66836,"high":68315,"low":66821,"close":67108,"volume":1164,"rsi_14":41.27,"sma_20":66216.7,"sma_60":57994.52,"sma_120":49686.4},{"date":"2026-03-20","open":67332,"high":67753,"low":66895,"close":66984,"volume":906,"rsi_14":41.74,"sma_20":66293.2,"sma_60":58379.77,"sma_120":49951.33},{"date":"2026-03-23","open":64294,"high":64383,"low":62234,"close":62592,"volume":2615,"rsi_14":44.12,"sma_20":66073.35,"sma_60":58698.23,"sma_120":50174.89},{"date":"2026-03-24","open":64472,"high":64933,"low":62378,"close":64378,"volume":759,"rsi_14":59.41,"sma_20":65912.6,"sma_60":59041.82,"sma_120":50414.05},{"date":"2026-03-25","open":66130,"high":66731,"low":65197,"close":65287,"volume":3056,"rsi_14":51.42,"sma_20":65718.75,"sma_60":59383.78,"sma_120":50657.58},{"date":"2026-03-26","open":64672,"high":64672,"low":62740,"close":62919,"volume":955,"rsi_14":47.05,"sma_20":65328.0,"sma_60":59683.5,"sma_120":50878.62},{"date":"2026-03-27","open":64804,"high":64804,"low":60034,"close":62631,"volume":1186,"rsi_14":54.63,"sma_20":64760.65,"sma_60":59977.63,"sma_120":51098.13},{"date":"2026-03-30","open":59370,"high":60930,"low":59271,"close":60621,"volume":922,"rsi_14":42.39,"sma_20":64121.0,"sma_60":60233.0,"sma_120":51300.68},{"date":"2026-03-31","open":58729,"high":59757,"low":57876,"close":58035,"volume":2771,"rsi_14":35.87,"sma_20":63676.55,"sma_60":60422.43,"sma_120":51489.45},{"date":"2026-04-01","open":61529,"high":63659,"low":60794,"close":63197,"volume":6350,"rsi_14":48.31,"sma_20":63903.15,"sma_60":60692.48,"sma_120":51716.18},{"date":"2026-04-02","open":64398,"high":64398,"low":59436,"close":60279,"volume":4471,"rsi_14":45.33,"sma_20":63688.7,"sma_60":60892.13,"sma_120":51919.13},{"date":"2026-04-03","open":61837,"high":62532,"low":61425,"close":61981,"volume":5707,"rsi_14":46.71,"sma_20":63559.9,"sma_60":61088.33,"sma_120":52133.26},{"date":"2026-04-06","open":63247,"high":63828,"low":62681,"close":62994,"volume":834,"rsi_14":46.69,"sma_20":63711.5,"sma_60":61292.33,"sma_120":52350.38},{"date":"2026-04-07","open":64800,"high":65113,"low":63083,"close":64046,"volume":3944,"rsi_14":42.1,"sma_20":63736.4,"sma_60":61506.75,"sma_120":52567.72},{"date":"2026-04-08","open":68568,"high":69516,"low":67635,"close":68751,"volume":16389,"rsi_14":53.4,"sma_20":63957.35,"sma_60":61800.25,"sma_120":52826.98},{"date":"2026-04-09","open":68747,"high":68747,"low":67322,"close":67436,"volume":6834,"rsi_14":51.44,"sma_20":64145.55,"sma_60":62065.08,"sma_120":53078.52},{"date":"2026-04-10","open":68682,"high":69293,"low":68399,"close":68503,"volume":6791,"rsi_14":60.9,"sma_20":64439.9,"sma_60":62342.83,"sma_120":53330.54},{"date":"2026-04-13","open":66826,"high":67997,"low":66826,"close":67779,"volume":5410,"rsi_14":56.87,"sma_20":64651.8,"sma_60":62597.75,"sma_120":53567.7},{"date":"2026-04-14","open":69561,"high":70643,"low":69536,"close":69814,"volume":3786,"rsi_14":58.54,"sma_20":64892.0,"sma_60":62882.0,"sma_120":53820.32},{"date":"2026-04-15","open":72142,"high":72737,"low":71377,"close":71620,"volume":3226,"rsi_14":65.94,"sma_20":65046.5,"sma_60":63181.25,"sma_120":54081.93},{"date":"2026-04-16","open":72052,"high":73129,"low":71893,"close":73129,"volume":4229,"rsi_14":68.28,"sma_20":65374.3,"sma_60":63495.67,"sma_120":54355.66},{"date":"2026-04-17","open":73060,"high":73060,"low":72330,"close":72564,"volume":1840,"rsi_14":71.71,"sma_20":65679.8,"sma_60":63786.67,"sma_120":54620.47},{"date":"2026-04-20","open":72762,"high":73661,"low":72554,"close":72916,"volume":4253,"rsi_14":79.08,"sma_20":66222.65,"sma_60":64090.75,"sma_120":54892.37},{"date":"2026-04-21","open":73904,"high":74827,"low":73904,"close":74787,"volume":5692,"rsi_14":76.13,"sma_20":66770.4,"sma_60":64420.67,"sma_120":55171.15},{"date":"2026-04-22","open":74986,"high":75179,"low":74033,"close":75140,"volume":8474,"rsi_14":87.29,"sma_20":67290.5,"sma_60":64744.75,"sma_120":55443.1},{"date":"2026-04-23","open":76127,"high":77026,"low":73968,"close":75944,"volume":1978,"rsi_14":86.72,"sma_20":67969.5,"sma_60":65077.5,"sma_120":55725.22},{"date":"2026-04-24","open":76371,"high":76371,"low":74931,"close":75636,"volume":870,"rsi_14":84.22,"sma_20":68647.35,"sma_60":65414.42,"sma_120":55997.38},{"date":"2026-04-27","open":76395,"high":77934,"low":76341,"close":77259,"volume":3642,"rsi_14":84.7,"sma_20":69507.5,"sma_60":65746.17,"sma_120":56281.68},{"date":"2026-04-28","open":77934,"high":78684,"low":77587,"close":77701,"volume":3289,"rsi_14":80.28,"sma_20":70519.2,"sma_60":66067.42,"sma_120":56565.28},{"date":"2026-04-29","open":77431,"high":78490,"low":77251,"close":78230,"volume":2245,"rsi_14":88.16,"sma_20":71274.8,"sma_60":66376.08,"sma_120":56837.78},{"date":"2026-04-30","open":78850,"high":78920,"low":77386,"close":77476,"volume":1736,"rsi_14":82.19,"sma_20":72138.6,"sma_60":66668.42,"sma_120":57113.86},{"date":"2026-05-04","open":79424,"high":81587,"low":79169,"close":81587,"volume":3637,"rsi_14":90.19,"sma_20":73123.0,"sma_60":67087.92,"sma_120":57435.32},{"date":"2026-05-06","open":86657,"high":89609,"low":85743,"close":87965,"volume":10139,"rsi_14":92.21,"sma_20":74353.0,"sma_60":67543.58,"sma_120":57807.42},{"date":"2026-05-07","open":89819,"high":90388,"low":86922,"close":89983,"volume":9493,"rsi_14":92.29,"sma_20":75631.0,"sma_60":68017.92,"sma_120":58203.18},{"date":"2026-05-08","open":88320,"high":90343,"low":87955,"close":90343,"volume":14158,"rsi_14":91.84,"sma_20":76690.0,"sma_60":68540.58,"sma_120":58591.19},{"date":"2026-05-11","open":94168,"high":96007,"low":93609,"close":94908,"volume":9638,"rsi_14":95.57,"sma_20":78043.75,"sma_60":69152.75,"sma_120":59013.77},{"date":"2026-05-12","open":97002,"high":97196,"low":88010,"close":93070,"volume":8319,"rsi_14":88.62,"sma_20":79251.75,"sma_60":69692.67,"sma_120":59417.12},{"date":"2026-05-13","open":90593,"high":95927,"low":89874,"close":95927,"volume":13854,"rsi_14":89.04,"sma_20":80639.25,"sma_60":70278.92,"sma_120":59842.49},{"date":"2026-05-14","open":96282,"high":98140,"low":95928,"close":97671,"volume":4711,"rsi_14":89.58,"sma_20":82011.5,"sma_60":70887.33,"sma_120":60298.57},{"date":"2026-05-15","open":97561,"high":98745,"low":90208,"close":91637,"volume":13283,"rsi_14":72.99,"sma_20":82990.75,"sma_60":71357.75,"sma_120":60697.54},{"date":"2026-05-18","open":90623,"high":93670,"low":87196,"close":92076,"volume":6867,"rsi_14":74.03,"sma_20":83916.0,"sma_60":71835.67,"sma_120":61112.0},{"date":"2026-05-19","open":90948,"high":90948,"low":87461,"close":89274,"volume":5417,"rsi_14":66.76,"sma_20":84729.5,"sma_60":72234.17,"sma_120":61505.94},{"date":"2026-05-20","open":89479,"high":90908,"low":86412,"close":88585,"volume":13052,"rsi_14":65.01,"sma_20":85490.75,"sma_60":72595.58,"sma_120":61886.48},{"date":"2026-05-21","open":92096,"high":96547,"low":92096,"close":96412,"volume":3584,"rsi_14":71.43,"sma_20":86549.5,"sma_60":73077.5,"sma_120":62347.28},{"date":"2026-05-22","open":97430,"high":97895,"low":95862,"close":96881,"volume":3004,"rsi_14":73.03,"sma_20":87614.0,"sma_60":73541.08,"sma_120":62812.12},{"date":"2026-05-26","open":99104,"high":100398,"low":98780,"close":99299,"volume":5384,"rsi_14":71.9,"sma_20":88759.0,"sma_60":74018.83,"sma_120":63294.62},{"date":"2026-05-27","open":105079,"high":105653,"low":102466,"close":102466,"volume":11232,"rsi_14":69.48,"sma_20":90078.0,"sma_60":74495.33,"sma_120":63793.85},{"date":"2026-05-28","open":102046,"high":103080,"low":97520,"close":101926,"volume":4248,"rsi_14":66.7,"sma_20":91288.25,"sma_60":74972.25,"sma_120":64283.56},{"date":"2026-05-29","open":105278,"high":106482,"low":103735,"close":106482,"volume":4088,"rsi_14":70.2,"sma_20":92704.25,"sma_60":75633.33,"sma_120":64816.97},{"date":"2026-06-01","open":106482,"high":118354,"low":105998,"close":111447,"volume":5721,"rsi_14":70.5,"sma_20":94366.75,"sma_60":76514.9,"sma_120":65392.43},{"date":"2026-06-02","open":112350,"high":113319,"low":107751,"close":111522,"volume":2404,"rsi_14":73.91,"sma_20":96070.75,"sma_60":77299.35,"sma_120":65961.27},{"date":"2026-06-04","open":109095,"high":111047,"low":96902,"close":109549,"volume":4096,"rsi_14":68.07,"sma_20":97470.25,"sma_60":78051.05,"sma_120":66509.52},{"date":"2026-06-05","open":105213,"high":105953,"low":101402,"close":103190,"volume":5804,"rsi_14":56.52,"sma_20":98232.25,"sma_60":78765.58,"sma_120":67005.93},{"date":"2026-06-08","open":93550,"high":100093,"low":93550,"close":94074,"volume":5454,"rsi_14":52.68,"sma_20":98437.0,"sma_60":79268.13,"sma_120":67419.14},{"date":"2026-06-09","open":98135,"high":102541,"low":95893,"close":102376,"volume":9748,"rsi_14":59.67,"sma_20":99039.25,"sma_60":79895.53,"sma_120":67896.56},{"date":"2026-06-10","open":99364,"high":100853,"low":94904,"close":97601,"volume":1452,"rsi_14":57.54,"sma_20":99174.0,"sma_60":80454.43,"sma_120":68335.48},{"date":"2026-06-11","open":93589,"high":97940,"low":92975,"close":97001,"volume":4203,"rsi_14":57.63,"sma_20":99370.75,"sma_60":81020.8,"sma_120":68769.89},{"date":"2026-06-12","open":104888,"high":106426,"low":101731,"close":101731,"volume":4523,"rsi_14":55.11,"sma_20":99661.25,"sma_60":81650.77,"sma_120":69246.64},{"date":"2026-06-15","open":106886,"high":108389,"low":106741,"close":107051,"volume":2645,"rsi_14":58.94,"sma_20":100130.75,"sma_60":82344.75,"sma_120":69763.02},{"date":"2026-06-16","open":110232,"high":110432,"low":107685,"close":109863,"volume":1580,"rsi_14":59.22,"sma_20":101043.0,"sma_60":83026.75,"sma_120":70311.27},{"date":"2026-06-17","open":108224,"high":112016,"low":108224,"close":111656,"volume":2934,"rsi_14":58.22,"sma_20":102023.0,"sma_60":83771.1,"sma_120":70882.81},{"date":"2026-06-18","open":112605,"high":115882,"low":112605,"close":115747,"volume":1416,"rsi_14":61.62,"sma_20":103348.0,"sma_60":84585.77,"sma_120":71482.77},{"date":"2026-06-19","open":119239,"high":120248,"low":113186,"close":115492,"volume":4601,"rsi_14":58.17,"sma_20":104694.75,"sma_60":85469.38,"sma_120":72083.81},{"date":"2026-06-22","open":114934,"high":119200,"low":114454,"close":117346,"volume":1975,"rsi_14":55.67,"sma_20":105742.5,"sma_60":86354.13,"sma_120":72697.98},{"date":"2026-06-23","open":117181,"high":118025,"low":105143,"close":105613,"volume":6480,"rsi_14":45.36,"sma_20":106179.5,"sma_60":87028.0,"sma_120":73205.89},{"date":"2026-06-24","open":106342,"high":110332,"low":103910,"close":109608,"volume":1892,"rsi_14":50.05,"sma_20":106695.5,"sma_60":87808.0,"sma_120":73745.75},{"date":"2026-06-25","open":115478,"high":117032,"low":113395,"close":115333,"volume":4744,"rsi_14":59.33,"sma_20":107339.5,"sma_60":88688.28,"sma_120":74332.96},{"date":"2026-06-26","open":114474,"high":114474,"low":105548,"close":109199,"volume":5776,"rsi_14":62.17,"sma_20":107703.5,"sma_60":89499.75,"sma_120":74866.38},{"date":"2026-06-29","open":108115,"high":109713,"low":104613,"close":108045,"volume":2594,"rsi_14":55.16,"sma_20":107781.75,"sma_60":90335.07,"sma_120":75378.75},{"date":"2026-06-30","open":108081,"high":111836,"low":105923,"close":109573,"volume":3676,"rsi_14":61.57,"sma_20":107688.0,"sma_60":91109.85,"sma_120":75901.17},{"date":"2026-07-01","open":110248,"high":110703,"low":104354,"close":106337,"volume":4387,"rsi_14":58.59,"sma_20":107428.5,"sma_60":91879.28,"sma_120":76385.71},{"date":"2026-07-02","open":101037,"high":103609,"low":95587,"close":97970,"volume":2878,"rsi_14":46.76,"sma_20":106849.0,"sma_60":92480.75,"sma_120":76784.54},{"date":"2026-07-03","open":97721,"high":103695,"low":92536,"close":103115,"volume":2251,"rsi_14":46.6,"sma_20":106845.25,"sma_60":93143.5,"sma_120":77217.92},{"date":"2026-07-06","open":104723,"high":106521,"low":100102,"close":102925,"volume":6358,"rsi_14":43.72,"sma_20":107288.25,"sma_60":93785.42,"sma_120":77646.08},{"date":"2026-07-07","open":100888,"high":101082,"low":93905,"close":97486,"volume":2990,"rsi_14":37.96,"sma_20":107043.5,"sma_60":94257.58,"sma_120":78028.92},{"date":"2026-07-08","open":94959,"high":99209,"low":91672,"close":92336,"volume":2257,"rsi_14":30.46,"sma_20":106780.0,"sma_60":94665.92,"sma_120":78365.5},{"date":"2026-07-09","open":95182,"high":96106,"low":90073,"close":92846,"volume":3963,"rsi_14":31.18,"sma_20":106572.0,"sma_60":95064.83,"sma_120":78703.83},{"date":"2026-07-10","open":96852,"high":98090,"low":94749,"close":95418,"volume":2362,"rsi_14":31.99,"sma_20":106256.0,"sma_60":95518.83,"sma_120":79058.29},{"date":"2026-07-13","open":94758,"high":95607,"low":85458,"close":85758,"volume":1514,"rsi_14":33.12,"sma_20":105190.25,"sma_60":95777.5,"sma_120":79329.75},{"date":"2026-07-14","open":85703,"high":89274,"low":81662,"close":86517,"volume":7154,"rsi_14":29.22,"sma_20":104021.75,"sma_60":96018.5,"sma_120":79599.88},{"date":"2026-07-15","open":92445,"high":94023,"low":91287,"close":91876,"volume":3155,"rsi_14":28.75,"sma_20":103031.75,"sma_60":96323.58,"sma_120":79909.62},{"date":"2026-07-16","open":87816,"high":87935,"low":84540,"close":85953,"volume":1801,"rsi_14":28.86,"sma_20":101540.5,"sma_60":96539.33,"sma_120":80163.0},{"date":"2026-07-20","open":81867,"high":85744,"low":81253,"close":81932,"volume":4722,"rsi_14":27.43,"sma_20":99860.75,"sma_60":96682.08,"sma_120":80386.42},{"date":"2026-07-21","open":81807,"high":86217,"low":80927,"close":85153,"volume":2442,"rsi_14":29.5,"sma_20":98249.5,"sma_60":96847.17,"sma_120":80633.92},{"date":"2026-07-22","open":89194,"high":90343,"low":85463,"close":85463,"volume":2091,"rsi_14":31.57,"sma_20":97241.0,"sma_60":97011.5,"sma_120":80878.12},{"date":"2026-07-23","open":87911,"high":89274,"low":86917,"close":89244,"volume":841,"rsi_14":41.62,"sma_20":96221.75,"sma_60":97225.42,"sma_120":81151.46},{"date":"2026-07-24","open":88010,"high":88010,"low":83085,"close":83655,"volume":1671,"rsi_14":31.46,"sma_20":94636.25,"sma_60":97351.25,"sma_120":81382.83},{"date":"2026-07-27","open":85783,"high":85783,"low":81921,"close":84809,"volume":2399,"rsi_14":33.05,"sma_20":93415.5,"sma_60":97469.08,"sma_120":81607.62},{"date":"2026-07-28","open":79943,"high":80108,"low":74869,"close":75119,"volume":1551,"rsi_14":30.62,"sma_20":91767.5,"sma_60":97417.83,"sma_120":81742.62},{"date":"2026-07-29","open":75698,"high":77601,"low":65313,"close":70748,"volume":11175,"rsi_14":31.0,"sma_20":89820.75,"sma_60":97291.83,"sma_120":81833.96},{"date":"2026-07-30","open":69890,"high":74280,"low":68560,"close":68890,"volume":5999,"rsi_14":29.41,"sma_20":87943.0,"sma_60":97147.42,"sma_120":81907.92},{"date":"2026-07-31","open":73860,"high":82985,"low":73860,"close":82985,"volume":4422,"rsi_14":41.04,"sma_20":87188.75,"sma_60":97169.33,"sma_120":82128.62},{"date":"2026-08-03","open":79740,"high":79740,"low":77510,"close":78050,"volume":2429,"rsi_14":44.02,"sma_20":85930.25,"sma_60":97002.58,"sma_120":82273.08},{"date":"2026-08-04","open":79500,"high":79500,"low":75555,"close":79095,"volume":3671,"rsi_14":44.26,"sma_20":84733.5,"sma_60":96819.58,"sma_120":82418.75},{"date":"2026-08-05","open":82630,"high":83215,"low":81400,"close":82140,"volume":6254,"rsi_14":42.22,"sma_20":83961.25,"sma_60":96681.33,"sma_120":82610.96},{"date":"2026-08-06","open":80735,"high":80840,"low":77380,"close":78050,"volume":4197,"rsi_14":43.48,"sma_20":83242.25,"sma_60":96398.75,"sma_120":82775.75},{"date":"2026-08-07","open":78480,"high":78975,"low":76185,"close":77120,"volume":769,"rsi_14":45.8,"sma_20":82451.25,"sma_60":96131.33,"sma_120":82912.0},{"date":"2026-08-10","open":77530,"high":78365,"low":76475,"close":77015,"volume":3363,"rsi_14":42.6,"sma_20":81479.7,"sma_60":95730.78,"sma_120":83002.5},{"date":"2026-08-11","open":76475,"high":78690,"low":75920,"close":77855,"volume":335,"rsi_14":43.15,"sma_20":81084.45,"sma_60":95400.48,"sma_120":83140.75},{"date":"2026-08-12","open":78920,"high":82250,"low":78895,"close":81045,"volume":622,"rsi_14":42.54,"sma_20":80810.75,"sma_60":95223.92,"sma_120":83286.92},{"date":"2026-08-13","open":83675,"high":85360,"low":83515,"close":84090,"volume":665,"rsi_14":50.41,"sma_20":80421.3,"sma_60":95090.78,"sma_120":83458.54},{"date":"2026-08-14","open":86500,"high":86795,"low":84990,"close":86445,"volume":3005,"rsi_14":51.52,"sma_20":80445.85,"sma_60":95043.6,"sma_120":83633.46},{"date":"2026-08-18","open":88820,"high":89890,"low":84435,"close":85175,"volume":837,"rsi_14":61.13,"sma_20":80607.95,"sma_60":94986.73,"sma_120":83785.0},{"date":"2026-08-19","open":80675,"high":81630,"low":79185,"close":80055,"volume":2301,"rsi_14":60.13,"sma_20":80352.95,"sma_60":94714.08,"sma_120":83888.83},{"date":"2026-08-20","open":82265,"high":85710,"low":81775,"close":84820,"volume":1918,"rsi_14":66.31,"sma_20":80320.7,"sma_60":94513.02,"sma_120":84019.29},{"date":"2026-08-21","open":84180,"high":87000,"low":84050,"close":86460,"volume":1506,"rsi_14":54.78,"sma_20":80181.4,"sma_60":94299.0,"sma_120":84150.33},{"date":"2026-08-24","open":86100,"high":86100,"low":82800,"close":83250,"volume":1371,"rsi_14":57.5,"sma_20":80161.05,"sma_60":93978.7,"sma_120":84227.58},{"date":"2026-08-25","open":80910,"high":83940,"low":79565,"close":83940,"volume":1995,"rsi_14":57.06,"sma_20":80117.5,"sma_60":93678.88,"sma_120":84315.29},{"date":"2026-08-26","open":83730,"high":85685,"low":83430,"close":84745,"volume":185,"rsi_14":54.06,"sma_20":80598.75,"sma_60":93316.57,"sma_120":84463.79},{"date":"2026-08-27","open":87170,"high":87170,"low":85285,"close":85835,"volume":226,"rsi_14":63.4,"sma_20":81353.0,"sma_60":92889.67,"sma_120":84690.2},{"date":"2026-08-28","open":85015,"high":85815,"low":84155,"close":84225,"volume":365,"rsi_14":61.95,"sma_20":82119.75,"sma_60":92434.68,"sma_120":84854.01},{"date":"2026-08-31","open":81895,"high":84580,"low":80960,"close":84580,"volume":5114,"rsi_14":62.61,"sma_20":82199.5,"sma_60":92018.5,"sma_120":85020.86},{"date":"2026-09-01","open":83675,"high":85070,"low":83395,"close":84760,"volume":792,"rsi_14":61.77,"sma_20":82535.0,"sma_60":91711.3,"sma_120":85223.67},{"date":"2026-09-02","open":82185,"high":82945,"low":81365,"close":81365,"volume":274,"rsi_14":50.54,"sma_20":82648.5,"sma_60":91499.45,"sma_120":85368.23},{"date":"2026-09-03","open":82375,"high":82775,"low":79680,"close":81345,"volume":307,"rsi_14":44.82,"sma_20":82608.75,"sma_60":91148.9,"sma_120":85505.81},{"date":"2026-09-04","open":82660,"high":83820,"low":82335,"close":82995,"volume":502,"rsi_14":43.31,"sma_20":82856.0,"sma_60":90905.43,"sma_120":85662.72},{"date":"2026-09-07","open":86125,"high":87060,"low":85505,"close":87060,"volume":2159,"rsi_14":53.3,"sma_20":83353.0,"sma_60":90739.7,"sma_120":85862.23},{"date":"2026-09-08","open":88000,"high":89725,"low":86890,"close":86890,"volume":1322,"rsi_14":64.45,"sma_20":83846.75,"sma_60":90492.3,"sma_120":86052.68},{"date":"2026-09-09","open":86970,"high":89010,"low":86970,"close":88120,"volume":500,"rsi_14":58.2,"sma_20":84360.0,"sma_60":90176.73,"sma_120":86241.0},{"date":"2026-09-10","open":88120,"high":88245,"low":86155,"close":87990,"volume":249,"rsi_14":54.11,"sma_20":84707.25,"sma_60":89812.13,"sma_120":86398.79},{"date":"2026-09-11","open":84520,"high":86495,"low":84520,"close":86080,"volume":436,"rsi_14":58.18,"sma_20":84806.75,"sma_60":89385.82,"sma_120":86556.88},{"date":"2026-09-14","open":83170,"high":84245,"low":82640,"close":83120,"volume":540,"rsi_14":47.9,"sma_20":84640.5,"sma_60":88841.98,"sma_120":86691.34},{"date":"2026-09-15","open":82180,"high":83315,"low":81715,"close":82065,"volume":559,"rsi_14":43.24,"sma_20":84485.0,"sma_60":88284.82,"sma_120":86853.61},{"date":"2026-09-16","open":82070,"high":83640,"low":82070,"close":83640,"volume":503,"rsi_14":44.59,"sma_20":84664.25,"sma_60":87723.02,"sma_120":87014.11},{"date":"2026-09-17","open":84340,"high":84610,"low":83460,"close":83600,"volume":193,"rsi_14":48.33,"sma_20":84603.25,"sma_60":87356.1,"sma_120":87166.71},{"date":"2026-09-18","open":85985,"high":86370,"low":85200,"close":85995,"volume":1760,"rsi_14":53.41,"sma_20":84580.0,"sma_60":86962.5,"sma_120":87359.0},{"date":"2026-09-21","open":86765,"high":88195,"low":86765,"close":87900,"volume":825,"rsi_14":56.98,"sma_20":84812.5,"sma_60":86505.25,"sma_120":87569.56},{"date":"2026-09-22","open":90085,"high":90140,"low":87690,"close":88065,"volume":1056,"rsi_14":67.38,"sma_20":85018.75,"sma_60":86152.98,"sma_120":87798.25},{"date":"2026-09-23","open":89780,"high":89780,"low":88040,"close":88900,"volume":140,"rsi_14":68.81,"sma_20":85226.5,"sma_60":85833.85,"sma_120":88055.45},{"date":"2026-09-28","open":88585,"high":88585,"low":86050,"close":86050,"volume":165,"rsi_14":57.18,"sma_20":85237.25,"sma_60":85441.75,"sma_120":88245.88},{"date":"2026-09-29","open":85725,"high":86610,"low":85230,"close":86320,"volume":229,"rsi_14":47.88,"sma_20":85342.0,"sma_60":85108.1,"sma_120":88462.89},{"date":"2026-09-30","open":87160,"high":87475,"low":85535,"close":86000,"volume":224,"rsi_14":47.48,"sma_20":85413.0,"sma_60":84908.55,"sma_120":88663.04},{"date":"2026-10-01","open":85210,"high":87515,"low":84730,"close":87515,"volume":448,"rsi_14":48.31,"sma_20":85550.75,"sma_60":84648.52,"sma_120":88863.54},{"date":"2026-10-02","open":87160,"high":88060,"low":87115,"close":88045,"volume":5366,"rsi_14":50.15,"sma_20":85884.75,"sma_60":84400.47,"sma_120":89059.62},{"date":"2026-10-06","open":88510,"high":88510,"low":86475,"close":87030,"volume":197,"rsi_14":52.73,"sma_20":86169.0,"sma_60":84226.17,"sma_120":89207.75},{"date":"2026-10-07","open":85870,"high":87525,"low":85220,"close":85220,"volume":1441,"rsi_14":56.45,"sma_20":86280.25,"sma_60":84107.53,"sma_120":89351.83},{"date":"2026-10-08","open":85115,"high":85115,"low":82790,"close":82790,"volume":579,"rsi_14":52.05,"sma_20":86066.75,"sma_60":83939.9,"sma_120":89466.71},{"date":"2026-10-12","open":82790,"high":82790,"low":79640,"close":79640,"volume":1391,"rsi_14":39.6,"sma_20":85704.25,"sma_60":83676.9,"sma_120":89561.42},{"date":"2026-10-13","open":76790,"high":77160,"low":73400,"close":74605,"volume":1024,"rsi_14":31.43,"sma_20":85028.5,"sma_60":83490.98,"sma_120":89597.08},{"date":"2026-10-14","open":74835,"high":76545,"low":73360,"close":74195,"volume":258,"rsi_14":23.47,"sma_20":84338.75,"sma_60":83285.58,"sma_120":89614.17},{"date":"2026-10-15","open":69950,"high":70805,"low":66870,"close":68050,"volume":7191,"rsi_14":12.52,"sma_20":83437.25,"sma_60":82888.43,"sma_120":89567.38},{"date":"2026-10-16","open":69360,"high":71145,"low":68560,"close":69445,"volume":406,"rsi_14":16.4,"sma_20":82753.5,"sma_60":82613.28,"sma_120":89536.96},{"date":"2026-10-19","open":67305,"high":70195,"low":67305,"close":70195,"volume":1246,"rsi_14":16.14,"sma_20":82160.0,"sma_60":82417.65,"sma_120":89509.83},{"date":"2026-10-20","open":69880,"high":69880,"low":67265,"close":67940,"volume":1686,"rsi_14":16.5,"sma_20":81375.0,"sma_60":82130.73,"sma_120":89448.21},{"date":"2026-10-21","open":69180,"high":71370,"low":69180,"close":70135,"volume":1660,"rsi_14":22.05,"sma_20":80701.75,"sma_60":81875.23,"sma_120":89401.92},{"date":"2026-10-22","open":69535,"high":70425,"low":67295,"close":67750,"volume":842,"rsi_14":20.58,"sma_20":79789.5,"sma_60":81516.97,"sma_120":89329.0},{"date":"2026-10-23","open":64128,"high":68035,"low":63157,"close":68035,"volume":313}],"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":"파워 코스피100","phase":"above-fold","symbol_resolved":true}