{"status":"ok","report":{"price_analysis":{"current":66895.0,"change_1d":0.4,"change_7d":-2.8,"change_30d":-21.3,"high_30d":88035.0,"low_30d":62000.0,"position_in_range":19.0,"support":64603.5,"resistance":85431.5},"summary":"KIWOOM 코스피100(153270)은(는) 코스피 100를 추종하는 ETF입니다, 순자산 425억. 편입종목 비중·보수율·기초지수 중심으로 분석합니다.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","technical":{"analysis":"RSI(14) 18.1로 과매도 구간입니다. 반등 가능성이 있습니다. MACD(-4519.02)가 시그널선(-3289.16)을 하회합니다(데드크로스). 현재가가 SMA20(77198)과 SMA60(79698) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 61100~93296 (현재 위치 18%).","trend":"하락","grade":"D","comment":"하락 추세, RSI 18","rsi_14":18.068801089918267,"macd":-4519.021065189852,"macd_signal":-3289.163826574054,"sma_20":77198.0,"sma_60":79698.13333333333,"bb_upper":93296.43110368212,"bb_lower":61099.568896317876,"atr_14":3444.285714285714},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 77.00, 기관 순매수 -494.00. 30일 누적: 외국인 -112.00, 기관 -5053.00.","foreign_trend":"매수","institution_trend":"매도","comment":"외국인 매수, 기관 매도","foreign_flow":77.0,"institutional_flow":-494.0,"data":[{"date":"2026-10-23","foreign_net":50.0,"institution_net":667.0,"retail_net":-717.0},{"date":"2026-10-22","foreign_net":-59.0,"institution_net":-336.0,"retail_net":395.0},{"date":"2026-10-21","foreign_net":17.0,"institution_net":36.0,"retail_net":-53.0},{"date":"2026-10-20","foreign_net":-395.0,"institution_net":-465.0,"retail_net":860.0},{"date":"2026-10-19","foreign_net":464.0,"institution_net":-396.0,"retail_net":-68.0},{"date":"2026-10-16","foreign_net":131.0,"institution_net":-86.0,"retail_net":-45.0},{"date":"2026-10-15","foreign_net":-119.0,"institution_net":-3465.0,"retail_net":3584.0},{"date":"2026-10-14","foreign_net":20.0,"institution_net":-731.0,"retail_net":711.0},{"date":"2026-10-13","foreign_net":-34.0,"institution_net":-1768.0,"retail_net":1802.0},{"date":"2026-10-12","foreign_net":4.0,"institution_net":-201.0,"retail_net":197.0},{"date":"2026-10-08","foreign_net":26.0,"institution_net":-825.0,"retail_net":799.0},{"date":"2026-10-07","foreign_net":-323.0,"institution_net":-648.0,"retail_net":971.0},{"date":"2026-10-06","foreign_net":93.0,"institution_net":164.0,"retail_net":-257.0},{"date":"2026-10-02","foreign_net":56.0,"institution_net":316.0,"retail_net":-372.0},{"date":"2026-10-01","foreign_net":102.0,"institution_net":112.0,"retail_net":-214.0},{"date":"2026-09-30","foreign_net":121.0,"institution_net":-310.0,"retail_net":189.0},{"date":"2026-09-29","foreign_net":38.0,"institution_net":-154.0,"retail_net":116.0},{"date":"2026-09-28","foreign_net":-207.0,"institution_net":-431.0,"retail_net":638.0},{"date":"2026-09-23","foreign_net":2.0,"institution_net":679.0,"retail_net":-681.0},{"date":"2026-09-22","foreign_net":57.0,"institution_net":786.0,"retail_net":-843.0},{"date":"2026-09-21","foreign_net":-22.0,"institution_net":799.0,"retail_net":-777.0},{"date":"2026-09-18","foreign_net":-54.0,"institution_net":1595.0,"retail_net":-1541.0},{"date":"2026-09-17","foreign_net":88.0,"institution_net":-14.0,"retail_net":-74.0},{"date":"2026-09-16","foreign_net":70.0,"institution_net":11.0,"retail_net":-81.0},{"date":"2026-09-15","foreign_net":87.0,"institution_net":-37.0,"retail_net":-50.0},{"date":"2026-09-14","foreign_net":-262.0,"institution_net":-797.0,"retail_net":1059.0},{"date":"2026-09-11","foreign_net":50.0,"institution_net":-56.0,"retail_net":6.0},{"date":"2026-09-10","foreign_net":-143.0,"institution_net":264.0,"retail_net":-121.0},{"date":"2026-09-09","foreign_net":-38.0,"institution_net":64.0,"retail_net":-26.0},{"date":"2026-09-08","foreign_net":68.0,"institution_net":174.0,"retail_net":-242.0}],"periods":{"d1":{"foreign_net":50.0,"institution_net":667.0,"retail_net":-717.0},"d3":{"foreign_net":8.0,"institution_net":367.0,"retail_net":-375.0},"d7":{"foreign_net":89.0,"institution_net":-4045.0,"retail_net":3956.0},"d14":{"foreign_net":-69.0,"institution_net":-7738.0,"retail_net":7807.0},"d30":{"foreign_net":-112.0,"institution_net":-5053.0,"retail_net":5165.0}}},"backtest":{"analysis":null,"best_strategy":null,"comment":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"grades":{"momentum":{"grade":"F","percentile":24,"summary":"RSI 18","metrics":[{"name":"RSI (14)","value":18.1,"unit":"","percentile":18,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-21.3,"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 18 (30 이하 과매도 구간)"],"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 18 (30 이하 과매도 구간)"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"dividend":{"dividend_yield":0.8142,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"D","safety":null,"growth":null,"consistency":null,"yield":{"grade":"D","value_pct":0.81,"summary":"배당수익률 0.81%","metrics":[{"name":"배당수익률","value":0.81,"unit":"%","percentile":null,"direction":"higher_better"}]}}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based_etf","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-23T22:38:53.706339+00:00","sections":{"prices":{"status":"available","as_of":"2026-10-23"},"technical":{"status":"available","as_of":"2026-10-23"},"supply_demand":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"},"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"},"fundamental":{"status":"available"}}},"is_etf":true,"etf":{"base_index":"코스피 100","issuer":"키움투자자산운용","category":"","expense_ratio":0.195,"aum":42500000000.0,"aum_display":"425억","dividend_yield":null,"tracking_error":0.56,"holdings":[{"ticker":"000660","name":"SK하이닉스","weight":33.65},{"ticker":"005930","name":"삼성전자","weight":30.35},{"ticker":"402340","name":"SK스퀘어","weight":3.67},{"ticker":"009150","name":"삼성전기","weight":2.74},{"ticker":"005380","name":"현대차","weight":1.69},{"ticker":"105560","name":"KB금융","weight":1.3},{"ticker":"055550","name":"신한지주","weight":1.11},{"ticker":"028260","name":"삼성물산","weight":1.05},{"ticker":"012450","name":"한화에어로스페이스","weight":0.98},{"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":66895.0,"change_pct":0.41,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2016-10-24","close":16124.0},{"date":"2016-10-25","close":16132.0},{"date":"2016-10-26","close":15908.0},{"date":"2016-10-27","close":15975.0},{"date":"2016-10-28","close":15996.0},{"date":"2016-10-31","close":15971.0},{"date":"2016-11-01","close":15971.0},{"date":"2016-11-02","close":15808.0},{"date":"2016-11-03","close":15797.0},{"date":"2016-11-04","close":15746.0},{"date":"2016-11-07","close":15908.0},{"date":"2016-11-08","close":15921.0},{"date":"2016-11-09","close":15533.0},{"date":"2016-11-10","close":15879.0},{"date":"2016-11-11","close":15694.0},{"date":"2016-11-14","close":15565.0},{"date":"2016-11-15","close":15511.0},{"date":"2016-11-16","close":15576.0},{"date":"2016-11-17","close":15547.0},{"date":"2016-11-18","close":15576.0},{"date":"2016-11-21","close":15538.0},{"date":"2016-11-22","close":15742.0},{"date":"2016-11-23","close":15836.0},{"date":"2016-11-24","close":15717.0},{"date":"2016-11-25","close":15752.0},{"date":"2016-11-28","close":15831.0},{"date":"2016-11-29","close":15805.0},{"date":"2016-11-30","close":15913.0},{"date":"2016-12-01","close":15908.0},{"date":"2016-12-02","close":15802.0},{"date":"2016-12-05","close":15760.0},{"date":"2016-12-06","close":15987.0},{"date":"2016-12-07","close":16030.0},{"date":"2016-12-08","close":16277.0},{"date":"2016-12-09","close":16304.0},{"date":"2016-12-12","close":16256.0},{"date":"2016-12-13","close":16267.0},{"date":"2016-12-14","close":16328.0},{"date":"2016-12-15","close":16295.0},{"date":"2016-12-16","close":16375.0},{"date":"2016-12-19","close":16380.0},{"date":"2016-12-20","close":16405.0},{"date":"2016-12-21","close":16371.0},{"date":"2016-12-22","close":16346.0},{"date":"2016-12-23","close":16316.0},{"date":"2016-12-26","close":16346.0},{"date":"2016-12-27","close":16384.0},{"date":"2016-12-28","close":16489.0},{"date":"2016-12-29","close":16486.0},{"date":"2017-01-02","close":16548.0},{"date":"2017-01-03","close":16678.0},{"date":"2017-01-04","close":16707.0},{"date":"2017-01-05","close":16620.0},{"date":"2017-01-06","close":16697.0},{"date":"2017-01-09","close":16778.0},{"date":"2017-01-10","close":16742.0},{"date":"2017-01-11","close":17038.0},{"date":"2017-01-12","close":17154.0},{"date":"2017-01-13","close":17006.0},{"date":"2017-01-16","close":16934.0},{"date":"2017-01-17","close":17019.0},{"date":"2017-01-18","close":16971.0},{"date":"2017-01-19","close":17032.0},{"date":"2017-01-20","close":16968.0},{"date":"2017-01-23","close":16996.0},{"date":"2017-01-24","close":16980.0},{"date":"2017-01-25","close":17100.0},{"date":"2017-01-26","close":17265.0},{"date":"2017-01-31","close":17117.0},{"date":"2017-02-01","close":17174.0},{"date":"2017-02-02","close":17088.0},{"date":"2017-02-03","close":17122.0},{"date":"2017-02-06","close":17174.0},{"date":"2017-02-07","close":17117.0},{"date":"2017-02-08","close":17028.0},{"date":"2017-02-09","close":17076.0},{"date":"2017-02-10","close":17079.0},{"date":"2017-02-13","close":17071.0},{"date":"2017-02-14","close":17010.0},{"date":"2017-02-15","close":17076.0},{"date":"2017-02-16","close":17067.0},{"date":"2017-02-17","close":17076.0},{"date":"2017-02-20","close":17142.0},{"date":"2017-02-21","close":17286.0},{"date":"2017-02-22","close":17344.0},{"date":"2017-02-23","close":17352.0},{"date":"2017-02-24","close":17174.0},{"date":"2017-02-27","close":17100.0},{"date":"2017-02-28","close":17161.0},{"date":"2017-03-02","close":17357.0},{"date":"2017-03-03","close":17186.0},{"date":"2017-03-06","close":17216.0},{"date":"2017-03-07","close":17291.0},{"date":"2017-03-08","close":17330.0},{"date":"2017-03-09","close":17306.0},{"date":"2017-03-10","close":17306.0},{"date":"2017-03-13","close":17507.0},{"date":"2017-03-14","close":17740.0},{"date":"2017-03-15","close":17728.0},{"date":"2017-03-16","close":17848.0},{"date":"2017-03-17","close":17983.0},{"date":"2017-03-20","close":17897.0},{"date":"2017-03-21","close":18128.0},{"date":"2017-03-22","close":18046.0},{"date":"2017-03-23","close":18083.0},{"date":"2017-03-24","close":17997.0},{"date":"2017-03-27","close":17873.0},{"date":"2017-03-28","close":17919.0},{"date":"2017-03-29","close":17976.0},{"date":"2017-03-30","close":17959.0},{"date":"2017-03-31","close":17929.0},{"date":"2017-04-03","close":17952.0},{"date":"2017-04-04","close":17895.0},{"date":"2017-04-05","close":17873.0},{"date":"2017-04-06","close":17796.0},{"date":"2017-04-07","close":17755.0},{"date":"2017-04-10","close":17682.0},{"date":"2017-04-11","close":17577.0},{"date":"2017-04-12","close":17573.0},{"date":"2017-04-13","close":17760.0},{"date":"2017-04-14","close":17665.0},{"date":"2017-04-17","close":17725.0},{"date":"2017-04-18","close":17740.0},{"date":"2017-04-19","close":17622.0},{"date":"2017-04-20","close":17697.0},{"date":"2017-04-21","close":17843.0},{"date":"2017-04-24","close":17947.0},{"date":"2017-04-25","close":18199.0},{"date":"2017-04-26","close":18296.0},{"date":"2017-04-27","close":18339.0},{"date":"2017-04-28","close":18332.0},{"date":"2017-05-02","close":18499.0},{"date":"2017-05-04","close":18666.0},{"date":"2017-05-08","close":19116.0},{"date":"2017-05-10","close":18929.0},{"date":"2017-05-11","close":19175.0},{"date":"2017-05-12","close":19126.0},{"date":"2017-05-15","close":19183.0},{"date":"2017-05-16","close":19230.0},{"date":"2017-05-17","close":19204.0},{"date":"2017-05-18","close":19167.0},{"date":"2017-05-19","close":19130.0},{"date":"2017-05-22","close":19281.0},{"date":"2017-05-23","close":19353.0},{"date":"2017-05-24","close":19333.0},{"date":"2017-05-25","close":19566.0},{"date":"2017-05-26","close":19699.0},{"date":"2017-05-29","close":19656.0},{"date":"2017-05-30","close":19526.0},{"date":"2017-05-31","close":19506.0},{"date":"2017-06-01","close":19469.0},{"date":"2017-06-02","close":19706.0},{"date":"2017-06-05","close":19703.0},{"date":"2017-06-07","close":19582.0},{"date":"2017-06-08","close":19640.0},{"date":"2017-06-09","close":19828.0},{"date":"2017-06-12","close":19615.0},{"date":"2017-06-13","close":19740.0},{"date":"2017-06-14","close":19703.0},{"date":"2017-06-15","close":19647.0},{"date":"2017-06-16","close":19640.0},{"date":"2017-06-19","close":19790.0},{"date":"2017-06-20","close":19857.0},{"date":"2017-06-21","close":19724.0},{"date":"2017-06-22","close":19857.0},{"date":"2017-06-23","close":19914.0},{"date":"2017-06-26","close":20063.0},{"date":"2017-06-27","close":20056.0},{"date":"2017-06-28","close":19983.0},{"date":"2017-06-29","close":20130.0},{"date":"2017-06-30","close":20039.0},{"date":"2017-07-03","close":20097.0},{"date":"2017-07-04","close":19992.0},{"date":"2017-07-05","close":20084.0},{"date":"2017-07-06","close":20084.0},{"date":"2017-07-07","close":19978.0},{"date":"2017-07-10","close":20063.0},{"date":"2017-07-11","close":20199.0},{"date":"2017-07-12","close":20214.0},{"date":"2017-07-13","close":20470.0},{"date":"2017-07-14","close":20462.0},{"date":"2017-07-17","close":20551.0},{"date":"2017-07-18","close":20520.0},{"date":"2017-07-19","close":20499.0},{"date":"2017-07-20","close":20661.0},{"date":"2017-07-21","close":20742.0},{"date":"2017-07-24","close":20721.0},{"date":"2017-07-25","close":20610.0},{"date":"2017-07-26","close":20564.0},{"date":"2017-07-27","close":20625.0},{"date":"2017-07-28","close":20233.0},{"date":"2017-07-31","close":20238.0},{"date":"2017-08-01","close":20373.0},{"date":"2017-08-02","close":20432.0},{"date":"2017-08-03","close":20080.0},{"date":"2017-08-04","close":20186.0},{"date":"2017-08-07","close":20203.0},{"date":"2017-08-08","close":20199.0},{"date":"2017-08-09","close":19909.0},{"date":"2017-08-10","close":19790.0},{"date":"2017-08-11","close":19433.0},{"date":"2017-08-14","close":19593.0},{"date":"2017-08-16","close":19733.0},{"date":"2017-08-17","close":19874.0},{"date":"2017-08-18","close":19878.0},{"date":"2017-08-21","close":19838.0},{"date":"2017-08-22","close":19900.0},{"date":"2017-08-23","close":19929.0},{"date":"2017-08-24","close":20001.0},{"date":"2017-08-25","close":19987.0},{"date":"2017-08-28","close":19883.0},{"date":"2017-08-29","close":19811.0},{"date":"2017-08-30","close":19883.0},{"date":"2017-08-31","close":19807.0},{"date":"2017-09-01","close":19793.0},{"date":"2017-09-04","close":19586.0},{"date":"2017-09-05","close":19553.0},{"date":"2017-09-06","close":19520.0},{"date":"2017-09-07","close":19798.0},{"date":"2017-09-08","close":19798.0},{"date":"2017-09-11","close":19992.0},{"date":"2017-09-12","close":19987.0},{"date":"2017-09-13","close":20026.0},{"date":"2017-09-14","close":20093.0},{"date":"2017-09-15","close":20217.0},{"date":"2017-09-18","close":20555.0},{"date":"2017-09-19","close":20555.0},{"date":"2017-09-20","close":20555.0},{"date":"2017-09-21","close":20586.0},{"date":"2017-09-22","close":20465.0},{"date":"2017-09-25","close":20493.0},{"date":"2017-09-26","close":20302.0},{"date":"2017-09-27","close":20289.0},{"date":"2017-09-28","close":20307.0},{"date":"2017-09-29","close":20444.0},{"date":"2017-10-10","close":20901.0},{"date":"2017-10-11","close":21104.0},{"date":"2017-10-12","close":21229.0},{"date":"2017-10-13","close":21192.0},{"date":"2017-10-16","close":21217.0},{"date":"2017-10-17","close":21257.0},{"date":"2017-10-18","close":21246.0},{"date":"2017-10-19","close":21144.0},{"date":"2017-10-20","close":21238.0},{"date":"2017-10-23","close":21343.0},{"date":"2017-10-24","close":21282.0},{"date":"2017-10-25","close":21298.0},{"date":"2017-10-26","close":21170.0},{"date":"2017-10-27","close":21310.0},{"date":"2017-10-30","close":21352.0},{"date":"2017-10-31","close":21581.0},{"date":"2017-11-01","close":21916.0},{"date":"2017-11-02","close":21875.0},{"date":"2017-11-03","close":21896.0},{"date":"2017-11-06","close":21853.0},{"date":"2017-11-07","close":21787.0},{"date":"2017-11-08","close":21848.0},{"date":"2017-11-09","close":21802.0},{"date":"2017-11-10","close":21715.0},{"date":"2017-11-13","close":21615.0},{"date":"2017-11-14","close":21554.0},{"date":"2017-11-15","close":21472.0},{"date":"2017-11-16","close":21615.0},{"date":"2017-11-17","close":21606.0},{"date":"2017-11-20","close":21539.0},{"date":"2017-11-21","close":21534.0},{"date":"2017-11-22","close":21662.0},{"date":"2017-11-23","close":21606.0},{"date":"2017-11-24","close":21666.0},{"date":"2017-11-27","close":21257.0},{"date":"2017-11-28","close":21343.0},{"date":"2017-11-29","close":21327.0},{"date":"2017-11-30","close":20983.0},{"date":"2017-12-01","close":20931.0},{"date":"2017-12-04","close":21192.0},{"date":"2017-12-05","close":21229.0},{"date":"2017-12-06","close":20910.0},{"date":"2017-12-07","close":20863.0},{"date":"2017-12-08","close":20973.0},{"date":"2017-12-11","close":20978.0},{"date":"2017-12-12","close":20928.0},{"date":"2017-12-13","close":21036.0},{"date":"2017-12-14","close":20983.0},{"date":"2017-12-15","close":21036.0},{"date":"2017-12-18","close":21068.0},{"date":"2017-12-19","close":21094.0},{"date":"2017-12-20","close":21019.0},{"date":"2017-12-21","close":20617.0},{"date":"2017-12-22","close":20713.0},{"date":"2017-12-26","close":20547.0},{"date":"2017-12-27","close":20885.0},{"date":"2017-12-28","close":21213.0},{"date":"2018-01-02","close":21208.9141},{"date":"2018-01-03","close":21288.2988},{"date":"2018-01-04","close":21125.3457},{"date":"2018-01-05","close":21413.6445},{"date":"2018-01-08","close":21580.7734},{"date":"2018-01-09","close":21493.0332},{"date":"2018-01-10","close":21275.7637},{"date":"2018-01-11","close":21142.0605},{"date":"2018-01-12","close":21204.7324},{"date":"2018-01-15","close":21246.5117},{"date":"2018-01-16","close":21430.3594},{"date":"2018-01-17","close":21384.3984},{"date":"2018-01-18","close":21388.5762},{"date":"2018-01-19","close":21409.4688},{"date":"2018-01-22","close":21162.9492},{"date":"2018-01-23","close":21401.1113},{"date":"2018-01-24","close":21409.4688},{"date":"2018-01-25","close":21622.5605},{"date":"2018-01-26","close":21660.1641},{"date":"2018-01-29","close":21852.3633},{"date":"2018-01-30","close":21534.8164},{"date":"2018-01-31","close":21547.3535},{"date":"2018-02-01","close":21572.4219},{"date":"2018-02-02","close":21146.2383},{"date":"2018-02-05","close":20995.0},{"date":"2018-02-06","close":20582.1699},{"date":"2018-02-07","close":20114.2012},{"date":"2018-02-08","close":20168.5195},{"date":"2018-02-09","close":19700.5508},{"date":"2018-02-12","close":19942.8965},{"date":"2018-02-13","close":20168.5195},{"date":"2018-02-14","close":20377.4375},{"date":"2018-02-19","close":20527.8516},{"date":"2018-02-20","close":20281.3359},{"date":"2018-02-21","close":20377.4375},{"date":"2018-02-22","close":20231.1934},{"date":"2018-02-23","close":20515.3184},{"date":"2018-02-26","close":20565.457},{"date":"2018-02-27","close":20540.3926},{"date":"2018-02-28","close":20285.5117},{"date":"2018-03-02","close":20068.0},{"date":"2018-03-05","close":19828.0},{"date":"2018-03-06","close":20155.9863},{"date":"2018-03-07","close":20231.1934},{"date":"2018-03-08","close":20456.8203},{"date":"2018-03-09","close":20628.1309},{"date":"2018-03-12","close":20824.5098},{"date":"2018-03-13","close":21008.3574},{"date":"2018-03-14","close":20937.3223},{"date":"2018-03-15","close":20979.1094},{"date":"2018-03-16","close":20987.4609},{"date":"2018-03-19","close":20816.1562},{"date":"2018-03-20","close":20916.4297},{"date":"2018-03-21","close":20903.8965},{"date":"2018-03-22","close":21016.7148},{"date":"2018-03-23","close":20310.582},{"date":"2018-03-26","close":20456.8203},{"date":"2018-03-27","close":20532.0312},{"date":"2018-03-28","close":20222.8379},{"date":"2018-03-29","close":20398.3262},{"date":"2018-03-30","close":20486.0684},{"date":"2018-04-02","close":20444.2871},{"date":"2018-04-03","close":20389.9668},{"date":"2018-04-04","close":20072.4219},{"date":"2018-04-05","close":20377.4375},{"date":"2018-04-06","close":20281.3359},{"date":"2018-04-09","close":20364.9023},{"date":"2018-04-10","close":20398.3262},{"date":"2018-04-11","close":20318.9434},{"date":"2018-04-12","close":20352.3633},{"date":"2018-04-13","close":20456.8203},{"date":"2018-04-16","close":20469.3574},{"date":"2018-04-17","close":20431.7539},{"date":"2018-04-18","close":20674.0898},{"date":"2018-04-19","close":20811.9727},{"date":"2018-04-20","close":20640.666},{"date":"2018-04-23","close":20653.2012},{"date":"2018-04-24","close":20502.7773},{"date":"2018-04-25","close":20377.4375},{"date":"2018-04-26","close":20665.7363},{"date":"2018-04-27","close":20861.2559},{"date":"2018-04-30","close":21039.7773},{"date":"2018-05-02","close":20929.2676},{"date":"2018-05-03","close":20823.0059},{"date":"2018-05-04","close":20546.7246},{"date":"2018-05-08","close":20495.7168},{"date":"2018-05-09","close":20380.957},{"date":"2018-05-10","close":20567.9746},{"date":"2018-05-11","close":20614.7324},{"date":"2018-05-14","close":20533.9668},{"date":"2018-05-15","close":20363.9531},{"date":"2018-05-16","close":20461.7129},{"date":"2018-05-17","close":20338.4492},{"date":"2018-05-18","close":20402.209},{"date":"2018-05-21","close":20478.7168},{"date":"2018-05-23","close":20644.4805},{"date":"2018-05-24","close":20593.4805},{"date":"2018-05-25","close":20674.2363},{"date":"2018-05-28","close":20678.4863},{"date":"2018-05-29","close":20499.9668},{"date":"2018-05-30","close":20028.1719},{"date":"2018-05-31","close":20130.1777},{"date":"2018-06-01","close":20291.6934},{"date":"2018-06-04","close":20389.457},{"date":"2018-06-05","close":20457.4648},{"date":"2018-06-07","close":20542.4746},{"date":"2018-06-08","close":20406.4551},{"date":"2018-06-11","close":20533.9668},{"date":"2018-06-12","close":20512.7168},{"date":"2018-06-14","close":20172.6777},{"date":"2018-06-15","close":20002.6621},{"date":"2018-06-18","close":19798.6445},{"date":"2018-06-19","close":19560.6211},{"date":"2018-06-20","close":19726.3828},{"date":"2018-06-21","close":19547.8633},{"date":"2018-06-22","close":19717.8809},{"date":"2018-06-25","close":19683.877},{"date":"2018-06-26","close":19645.6289},{"date":"2018-06-27","close":19637.127},{"date":"2018-06-28","close":19411.8496},{"date":"2018-06-29","close":19535.1172},{"date":"2018-07-02","close":19110.0684},{"date":"2018-07-03","close":19144.0703},{"date":"2018-07-04","close":19071.8125},{"date":"2018-07-05","close":19025.0547},{"date":"2018-07-06","close":19101.5645},{"date":"2018-07-09","close":19271.584},{"date":"2018-07-10","close":19331.0938},{"date":"2018-07-11","close":19212.0781},{"date":"2018-07-12","close":19203.5762},{"date":"2018-07-13","close":19496.8613},{"date":"2018-07-16","close":19394.8477},{"date":"2018-07-17","close":19365.0957},{"date":"2018-07-18","close":19369.3457},{"date":"2018-07-19","close":19339.5918},{"date":"2018-07-20","close":19407.5996},{"date":"2018-07-23","close":19237.5781},{"date":"2018-07-24","close":19280.084},{"date":"2018-07-25","close":19233.332},{"date":"2018-07-26","close":19373.5957},{"date":"2018-07-27","close":19420.3535},{"date":"2018-07-30","close":19386.3496},{"date":"2018-07-31","close":19394.8477},{"date":"2018-08-01","close":19471.3574},{"date":"2018-08-02","close":19127.0664},{"date":"2018-08-03","close":19254.584},{"date":"2018-08-06","close":19229.0781},{"date":"2018-08-07","close":19365.0957},{"date":"2018-08-08","close":19377.8477},{"date":"2018-08-09","close":19390.5977},{"date":"2018-08-10","close":19118.5703},{"date":"2018-08-13","close":18867.791},{"date":"2018-08-14","close":18948.5508},{"date":"2018-08-16","close":18748.7754},{"date":"2018-08-17","close":18770.0312},{"date":"2018-08-20","close":18757.2793},{"date":"2018-08-21","close":18986.8027},{"date":"2018-08-22","close":19071.8125},{"date":"2018-08-23","close":19156.8223},{"date":"2018-08-24","close":19237.5781},{"date":"2018-08-27","close":19343.8418},{"date":"2018-08-28","close":19352.3457},{"date":"2018-08-29","close":19403.3496},{"date":"2018-08-30","close":19420.3535},{"date":"2018-08-31","close":19547.8633},{"date":"2018-09-03","close":19360.8438},{"date":"2018-09-04","close":19458.6074},{"date":"2018-09-05","close":19195.0762},{"date":"2018-09-06","close":19148.3203},{"date":"2018-09-07","close":19029.3125},{"date":"2018-09-10","close":19080.3145},{"date":"2018-09-11","close":18978.2988},{"date":"2018-09-12","close":18965.5527},{"date":"2018-09-13","close":18965.5527},{"date":"2018-09-14","close":19292.8418},{"date":"2018-09-17","close":19165.3223},{"date":"2018-09-18","close":19224.8301},{"date":"2018-09-19","close":19284.3359},{"date":"2018-09-20","close":19462.8555},{"date":"2018-09-21","close":19564.8691},{"date":"2018-09-27","close":19666.8809},{"date":"2018-09-28","close":19581.8672},{"date":"2018-10-01","close":19569.1211},{"date":"2018-10-02","close":19318.3418},{"date":"2018-10-04","close":18995.3105},{"date":"2018-10-05","close":18982.5508},{"date":"2018-10-08","close":18910.293},{"date":"2018-10-10","close":18799.7852},{"date":"2018-10-11","close":17975.1934},{"date":"2018-10-12","close":18255.7266},{"date":"2018-10-15","close":18111.207},{"date":"2018-10-16","close":18081.459},{"date":"2018-10-17","close":18293.9805},{"date":"2018-10-18","close":18128.2129},{"date":"2018-10-19","close":18204.7207},{"date":"2018-10-22","close":18264.2285},{"date":"2018-10-23","close":17822.1758},{"date":"2018-10-24","close":17732.918},{"date":"2018-10-25","close":17426.8848},{"date":"2018-10-26","close":17201.6113},{"date":"2018-10-29","close":17052.8457},{"date":"2018-10-30","close":17193.1094},{"date":"2018-10-31","close":17307.8691},{"date":"2018-11-01","close":17227.1113},{"date":"2018-11-02","close":17856.1836},{"date":"2018-11-05","close":17694.6621},{"date":"2018-11-06","close":17779.6738},{"date":"2018-11-07","close":17703.168},{"date":"2018-11-08","close":17822.1758},{"date":"2018-11-09","close":17775.4199},{"date":"2018-11-12","close":17788.1738},{"date":"2018-11-13","close":17652.1582},{"date":"2018-11-14","close":17596.9043},{"date":"2018-11-15","close":17766.9219},{"date":"2018-11-16","close":17758.4199},{"date":"2018-11-19","close":17775.4199},{"date":"2018-11-20","close":17588.4062},{"date":"2018-11-21","close":17482.1406},{"date":"2018-11-22","close":17469.3926},{"date":"2018-11-23","close":17367.3809},{"date":"2018-11-26","close":17584.1504},{"date":"2018-11-27","close":17749.918},{"date":"2018-11-28","close":17839.1836},{"date":"2018-11-29","close":17890.1855},{"date":"2018-11-30","close":17681.916},{"date":"2018-12-03","close":18000.6992},{"date":"2018-12-04","close":17809.4258},{"date":"2018-12-05","close":17690.4141},{"date":"2018-12-06","close":17397.1309},{"date":"2018-12-07","close":17477.8906},{"date":"2018-12-10","close":17278.1211},{"date":"2018-12-11","close":17235.6133},{"date":"2018-12-12","close":17482.1406},{"date":"2018-12-13","close":17533.1484},{"date":"2018-12-14","close":17248.3691},{"date":"2018-12-17","close":17307.8691},{"date":"2018-12-18","close":17235.6133},{"date":"2018-12-19","close":17371.627},{"date":"2018-12-20","close":17210.1074},{"date":"2018-12-21","close":17176.1113},{"date":"2018-12-24","close":17205.8613},{"date":"2018-12-26","close":16972.0859},{"date":"2018-12-27","close":17197.3613},{"date":"2018-12-28","close":17295.1211},{"date":"2019-01-02","close":17048.5918},{"date":"2019-01-03","close":16887.082},{"date":"2019-01-04","close":17018.8418},{"date":"2019-01-07","close":17261.1172},{"date":"2019-01-08","close":17195.0},{"date":"2019-01-09","close":17533.1484},{"date":"2019-01-10","close":17541.6445},{"date":"2019-01-11","close":17643.6582},{"date":"2019-01-14","close":17503.3965},{"date":"2019-01-15","close":17839.1836},{"date":"2019-01-16","close":17936.9414},{"date":"2019-01-17","close":18004.9492},{"date":"2019-01-18","close":18102.709},{"date":"2019-01-21","close":18149.4668},{"date":"2019-01-22","close":18055.9531},{"date":"2019-01-23","close":18115.4629},{"date":"2019-01-24","close":18327.9883},{"date":"2019-01-25","close":18672.2715},{"date":"2019-01-28","close":18663.7695},{"date":"2019-01-29","close":18774.2793},{"date":"2019-01-30","close":18969.8027},{"date":"2019-01-31","close":18969.8027},{"date":"2019-02-01","close":18952.7988},{"date":"2019-02-07","close":18940.0449},{"date":"2019-02-08","close":18646.7695},{"date":"2019-02-11","close":18693.5234},{"date":"2019-02-12","close":18812.5332},{"date":"2019-02-13","close":18884.7949},{"date":"2019-02-14","close":19152.5703},{"date":"2019-02-15","close":18804.0332},{"date":"2019-02-18","close":18927.3008},{"date":"2019-02-19","close":18855.0352},{"date":"2019-02-20","close":19080.3145},{"date":"2019-02-21","close":19114.3203},{"date":"2019-02-22","close":19088.8164},{"date":"2019-02-25","close":19144.0703},{"date":"2019-02-26","close":19054.8145},{"date":"2019-02-27","close":19122.8184},{"date":"2019-02-28","close":18804.0332},{"date":"2019-03-04","close":18663.7695},{"date":"2019-03-05","close":18557.5059},{"date":"2019-03-06","close":18527.752},{"date":"2019-03-07","close":18472.5},{"date":"2019-03-08","close":18213.2207},{"date":"2019-03-11","close":18217.4727},{"date":"2019-03-12","close":18395.9883},{"date":"2019-03-13","close":18259.9766},{"date":"2019-03-14","close":18293.9805},{"date":"2019-03-15","close":18523.5039},{"date":"2019-03-18","close":18519.2539},{"date":"2019-03-19","close":18519.2539},{"date":"2019-03-20","close":18527.752},{"date":"2019-03-21","close":18736.0312},{"date":"2019-03-22","close":18795.5352},{"date":"2019-03-25","close":18417.2422},{"date":"2019-03-26","close":18383.2422},{"date":"2019-03-27","close":18378.9883},{"date":"2019-03-28","close":18285.4805},{"date":"2019-03-29","close":18378.9883},{"date":"2019-04-01","close":18617.0117},{"date":"2019-04-02","close":18727.5293},{"date":"2019-04-03","close":18982.5508},{"date":"2019-04-04","close":19033.5605},{"date":"2019-04-05","close":19084.5645},{"date":"2019-04-08","close":19054.8145},{"date":"2019-04-09","close":19084.5645},{"date":"2019-04-10","close":19118.5703},{"date":"2019-04-11","close":19114.3203},{"date":"2019-04-12","close":19165.3223},{"date":"2019-04-15","close":19246.082},{"date":"2019-04-16","close":19339.5918},{"date":"2019-04-17","close":19318.3418},{"date":"2019-04-18","close":19016.5547},{"date":"2019-04-19","close":19016.5547},{"date":"2019-04-22","close":19025.0547},{"date":"2019-04-23","close":19059.0586},{"date":"2019-04-24","close":18893.2969},{"date":"2019-04-25","close":18808.2852},{"date":"2019-04-26","close":18727.5293},{"date":"2019-04-29","close":19079.3184},{"date":"2019-04-30","close":18970.7441},{"date":"2019-05-02","close":19044.5723},{"date":"2019-05-03","close":18883.8789},{"date":"2019-05-07","close":18736.2129},{"date":"2019-05-08","close":18653.6934},{"date":"2019-05-09","close":18041.3145},{"date":"2019-05-10","close":18115.1465},{"date":"2019-05-13","close":17897.9922},{"date":"2019-05-14","close":17880.6172},{"date":"2019-05-15","close":17950.1133},{"date":"2019-05-16","close":17698.2031},{"date":"2019-05-17","close":17580.9434},{"date":"2019-05-20","close":17633.0605},{"date":"2019-05-21","close":17719.9219},{"date":"2019-05-22","close":17754.668},{"date":"2019-05-23","close":17745.9824},{"date":"2019-05-24","close":17611.3438},{"date":"2019-05-27","close":17589.6289},{"date":"2019-05-28","close":17607.002},{"date":"2019-05-29","close":17407.2188},{"date":"2019-05-30","close":17580.9434},{"date":"2019-05-31","close":17580.9434},{"date":"2019-06-03","close":17897.9922},{"date":"2019-06-04","close":17798.1016},{"date":"2019-06-05","close":17867.5859},{"date":"2019-06-07","close":17876.2773},{"date":"2019-06-10","close":18132.5215},{"date":"2019-06-11","close":18193.3242},{"date":"2019-06-12","close":18158.5762},{"date":"2019-06-13","close":18032.625},{"date":"2019-06-14","close":17997.8809},{"date":"2019-06-17","close":17976.168},{"date":"2019-06-18","close":18015.2559},{"date":"2019-06-19","close":18327.9609},{"date":"2019-06-20","close":18375.7344},{"date":"2019-06-21","close":18358.3594},{"date":"2019-06-24","close":18358.3594},{"date":"2019-06-25","close":18336.6426},{"date":"2019-06-26","close":18367.0469},{"date":"2019-06-27","close":18579.8613},{"date":"2019-06-28","close":18575.5176},{"date":"2019-07-01","close":18545.1172},{"date":"2019-07-02","close":18458.2539},{"date":"2019-07-03","close":18210.6934},{"date":"2019-07-04","close":18358.3594},{"date":"2019-07-05","close":18332.3008},{"date":"2019-07-08","close":17954.4492},{"date":"2019-07-09","close":17919.707},{"date":"2019-07-10","close":17984.8535},{"date":"2019-07-11","close":18188.9824},{"date":"2019-07-12","close":18249.7812},{"date":"2019-07-15","close":18249.7812},{"date":"2019-07-16","close":18340.9883},{"date":"2019-07-17","close":18171.6035},{"date":"2019-07-18","close":18106.459},{"date":"2019-07-19","close":18375.7344},{"date":"2019-07-22","close":18380.0762},{"date":"2019-07-23","close":18475.6289},{"date":"2019-07-24","close":18293.2188},{"date":"2019-07-25","close":18297.5547},{"date":"2019-07-26","close":18262.8164},{"date":"2019-07-29","close":17958.7949},{"date":"2019-07-30","close":18036.9688},{"date":"2019-07-31","close":17850.2188},{"date":"2019-08-01","close":17815.4707},{"date":"2019-08-02","close":17637.4023},{"date":"2019-08-05","close":17259.5508},{"date":"2019-08-06","close":17016.3379},{"date":"2019-08-07","close":16916.4453},{"date":"2019-08-08","close":16907.7598},{"date":"2019-08-09","close":17090.1719},{"date":"2019-08-12","close":17129.2598},{"date":"2019-08-13","close":16946.8477},{"date":"2019-08-14","close":17085.8281},{"date":"2019-08-16","close":17029.3711},{"date":"2019-08-19","close":17090.1719},{"date":"2019-08-20","close":17294.2988},{"date":"2019-08-21","close":17311.668},{"date":"2019-08-22","close":17164.0039},{"date":"2019-08-23","close":17159.6621},{"date":"2019-08-26","close":16912.1035},{"date":"2019-08-27","close":16998.9668},{"date":"2019-08-28","close":17124.9141},{"date":"2019-08-29","close":17038.0566},{"date":"2019-08-30","close":17350.7539},{"date":"2019-09-02","close":17355.0977},{"date":"2019-09-03","close":17285.6094},{"date":"2019-09-04","close":17520.1367},{"date":"2019-09-05","close":17719.9219},{"date":"2019-09-06","close":17802.4395},{"date":"2019-09-09","close":17941.4238},{"date":"2019-09-10","close":18023.9434},{"date":"2019-09-11","close":18145.5469},{"date":"2019-09-16","close":18188.9824},{"date":"2019-09-17","close":18202.0098},{"date":"2019-09-18","close":18301.8984},{"date":"2019-09-19","close":18410.4805},{"date":"2019-09-20","close":18536.4277},{"date":"2019-09-23","close":18536.4277},{"date":"2019-09-24","close":18645.0098},{"date":"2019-09-25","close":18414.8223},{"date":"2019-09-26","close":18449.5664},{"date":"2019-09-27","close":18262.8164},{"date":"2019-09-30","close":18401.793},{"date":"2019-10-01","close":18440.8789},{"date":"2019-10-02","close":18063.0293},{"date":"2019-10-04","close":17997.8809},{"date":"2019-10-07","close":18019.6016},{"date":"2019-10-08","close":18271.498},{"date":"2019-10-10","close":18106.459},{"date":"2019-10-11","close":18280.1855},{"date":"2019-10-14","close":18466.9375},{"date":"2019-10-15","close":18466.9375},{"date":"2019-10-16","close":18579.8613},{"date":"2019-10-17","close":18549.459},{"date":"2019-10-18","close":18354.0156},{"date":"2019-10-21","close":18427.8535},{"date":"2019-10-22","close":18671.0625},{"date":"2019-10-23","close":18579.8613},{"date":"2019-10-24","close":18631.9746},{"date":"2019-10-25","close":18627.6328},{"date":"2019-10-28","close":18692.7812},{"date":"2019-10-29","close":18679.75},{"date":"2019-10-30","close":18558.1504},{"date":"2019-10-31","close":18575.5176},{"date":"2019-11-01","close":18757.9258},{"date":"2019-11-04","close":18988.1152},{"date":"2019-11-05","close":19157.4922},{"date":"2019-11-06","close":19174.8672},{"date":"2019-11-07","close":19166.1797},{"date":"2019-11-08","close":19074.9766},{"date":"2019-11-11","close":18922.9648},{"date":"2019-11-12","close":19118.4082},{"date":"2019-11-13","close":18953.3691},{"date":"2019-11-14","close":19148.8047},{"date":"2019-11-15","close":19357.2754},{"date":"2019-11-18","close":19326.873},{"date":"2019-11-19","close":19305.1641},{"date":"2019-11-20","close":19035.8906},{"date":"2019-11-21","close":18775.2988},{"date":"2019-11-22","close":18844.791},{"date":"2019-11-25","close":19022.8555},{"date":"2019-11-26","close":18988.1152},{"date":"2019-11-27","close":19066.291},{"date":"2019-11-28","close":18949.0254},{"date":"2019-11-29","close":18640.6641},{"date":"2019-12-02","close":18684.0957},{"date":"2019-12-03","close":18597.2344},{"date":"2019-12-04","close":18462.5938},{"date":"2019-12-05","close":18410.4805},{"date":"2019-12-06","close":18636.3203},{"date":"2019-12-09","close":18757.9258},{"date":"2019-12-10","close":18836.1055},{"date":"2019-12-11","close":18914.2812},{"date":"2019-12-12","close":19235.6699},{"date":"2019-12-13","close":19578.7773},{"date":"2019-12-16","close":19557.0605},{"date":"2019-12-17","close":19852.3926},{"date":"2019-12-18","close":19869.7656},{"date":"2019-12-19","close":19848.0508},{"date":"2019-12-20","close":19943.5957},{"date":"2019-12-23","close":19917.5391},{"date":"2019-12-24","close":19778.5625},{"date":"2019-12-26","close":19852.3926},{"date":"2019-12-27","close":20225.9004},{"date":"2019-12-30","close":20112.9785},{"date":"2020-01-02","close":19878.4551},{"date":"2020-01-03","close":19908.8535},{"date":"2020-01-06","close":19765.5293},{"date":"2020-01-07","close":19960.9746},{"date":"2020-01-08","close":19856.7402},{"date":"2020-01-09","close":20156.4121},{"date":"2020-01-10","close":20369.2285},{"date":"2020-01-13","close":20582.0371},{"date":"2020-01-14","close":20664.5566},{"date":"2020-01-15","close":20542.9531},{"date":"2020-01-16","close":20755.7617},{"date":"2020-01-17","close":20794.8477},{"date":"2020-01-20","close":20955.5469},{"date":"2020-01-21","close":20716.6738},{"date":"2020-01-22","close":20985.9453},{"date":"2020-01-23","close":20738.3906},{"date":"2020-01-28","close":20082.5801},{"date":"2020-01-29","close":20173.7852},{"date":"2020-01-30","close":19795.9316},{"date":"2020-01-31","close":19539.6895},{"date":"2020-02-03","close":19574.4336},{"date":"2020-02-04","close":19960.9746},{"date":"2020-02-05","close":20052.1758},{"date":"2020-02-06","close":20625.4688},{"date":"2020-02-07","close":20482.1504},{"date":"2020-02-10","close":20343.166},{"date":"2020-02-11","close":20555.9785},{"date":"2020-02-12","close":20716.6738},{"date":"2020-02-13","close":20673.2402},{"date":"2020-02-14","close":20820.9062},{"date":"2020-02-17","close":20803.5332},{"date":"2020-02-18","close":20443.0566},{"date":"2020-02-19","close":20490.834},{"date":"2020-02-20","close":20399.6289},{"date":"2020-02-21","close":20117.3223},{"date":"2020-02-24","close":19348.5918},{"date":"2020-02-25","close":19557.0605},{"date":"2020-02-26","close":19257.3867},{"date":"2020-02-27","close":19048.9121},{"date":"2020-02-28","close":18427.8535},{"date":"2020-03-02","close":18597.2344},{"date":"2020-03-03","close":18679.75},{"date":"2020-03-04","close":19127.0918},{"date":"2020-03-05","close":19331.2188},{"date":"2020-03-06","close":18914.2812},{"date":"2020-03-09","close":18084.7461},{"date":"2020-03-10","close":18188.9824},{"date":"2020-03-11","close":17667.8086},{"date":"2020-03-12","close":17033.7109},{"date":"2020-03-13","close":16542.9395},{"date":"2020-03-16","close":16043.4785},{"date":"2020-03-17","close":15609.165},{"date":"2020-03-18","close":14853.4639},{"date":"2020-03-19","close":13728.5947},{"date":"2020-03-20","close":14723.1689},{"date":"2020-03-23","close":13928.3789},{"date":"2020-03-24","close":15200.918},{"date":"2020-03-25","close":16034.791},{"date":"2020-03-26","close":15808.9492},{"date":"2020-03-27","close":16078.2236},{"date":"2020-03-30","close":16052.165},{"date":"2020-03-31","close":16334.4688},{"date":"2020-04-01","close":15604.8232},{"date":"2020-04-02","close":15982.6758},{"date":"2020-04-03","close":15960.959},{"date":"2020-04-06","close":16577.6797},{"date":"2020-04-07","close":16838.2695},{"date":"2020-04-08","close":16638.4922},{"date":"2020-04-09","close":16820.8984},{"date":"2020-04-10","close":17059.7676},{"date":"2020-04-13","close":16747.0664},{"date":"2020-04-14","close":17011.9961},{"date":"2020-04-16","close":16985.9355},{"date":"2020-04-17","close":17546.1992},{"date":"2020-04-20","close":17333.3867},{"date":"2020-04-21","close":17137.9453},{"date":"2020-04-22","close":17263.8965},{"date":"2020-04-23","close":17437.6211},{"date":"2020-04-24","close":17181.377},{"date":"2020-04-27","close":17498.4219},{"date":"2020-04-28","close":17547.2891},{"date":"2020-04-29","close":17733.8672},{"date":"2020-05-04","close":17231.8809},{"date":"2020-05-06","close":17440.6738},{"date":"2020-05-07","close":17489.541},{"date":"2020-05-08","close":17636.1348},{"date":"2020-05-11","close":17507.3105},{"date":"2020-05-12","close":17422.9043},{"date":"2020-05-13","close":17573.9453},{"date":"2020-05-14","close":17334.0547},{"date":"2020-05-15","close":17409.5742},{"date":"2020-05-18","close":17511.75},{"date":"2020-05-19","close":17911.5605},{"date":"2020-05-20","close":17969.3125},{"date":"2020-05-21","close":18102.5781},{"date":"2020-05-22","close":17813.8281},{"date":"2020-05-25","close":17951.5449},{"date":"2020-05-26","close":18271.3926},{"date":"2020-05-27","close":18364.6797},{"date":"2020-05-28","close":18373.5645},{"date":"2020-05-29","close":18444.6406},{"date":"2020-06-01","close":18684.5312},{"date":"2020-06-02","close":18959.957},{"date":"2020-06-03","close":19648.5215},{"date":"2020-06-04","close":19688.502},{"date":"2020-06-05","close":19977.2578},{"date":"2020-06-08","close":19946.1582},{"date":"2020-06-09","close":19910.6191},{"date":"2020-06-10","close":20035.0078},{"date":"2020-06-11","close":19746.2578},{"date":"2020-06-12","close":19381.9824},{"date":"2020-06-15","close":18360.2441},{"date":"2020-06-16","close":19439.7285},{"date":"2020-06-17","close":19461.9434},{"date":"2020-06-18","close":19386.4219},{"date":"2020-06-19","close":19509.0},{"date":"2020-06-22","close":19377.5391},{"date":"2020-06-23","close":19439.7285},{"date":"2020-06-24","close":19741.8125},{"date":"2020-06-25","close":19266.4805},{"date":"2020-06-26","close":19413.0762},{"date":"2020-06-29","close":19164.3047},{"date":"2020-06-30","close":19315.3477},{"date":"2020-07-01","close":19324.2305},{"date":"2020-07-02","close":19595.209},{"date":"2020-07-03","close":19774.0},{"date":"2020-07-06","close":19986.1387},{"date":"2020-07-07","close":19795.1133},{"date":"2020-07-08","close":19732.9219},{"date":"2020-07-09","close":19839.541},{"date":"2020-07-10","close":19675.1758},{"date":"2020-07-13","close":20008.3516},{"date":"2020-07-14","close":19968.373},{"date":"2020-07-15","close":20159.3906},{"date":"2020-07-16","close":19941.7188},{"date":"2020-07-17","close":20061.6602},{"date":"2020-07-20","close":20039.4473},{"date":"2020-07-21","close":20305.9883},{"date":"2020-07-22","close":20217.1406},{"date":"2020-07-23","close":20097.1973},{"date":"2020-07-24","close":19950.6016},{"date":"2020-07-27","close":20088.3125},{"date":"2020-07-28","close":20532.5527},{"date":"2020-07-29","close":20616.9531},{"date":"2020-07-30","close":20652.4941},{"date":"2020-07-31","close":20497.0059},{"date":"2020-08-03","close":20528.1074},{"date":"2020-08-04","close":20750.2227},{"date":"2020-08-05","close":21003.4414},{"date":"2020-08-06","close":21323.2871},{"date":"2020-08-07","close":21447.6738},{"date":"2020-08-10","close":21727.543},{"date":"2020-08-11","close":22065.1621},{"date":"2020-08-12","close":22105.1426},{"date":"2020-08-13","close":22225.0859},{"date":"2020-08-14","close":21931.8906},{"date":"2020-08-18","close":21492.0996},{"date":"2020-08-19","close":21456.5586},{"date":"2020-08-20","close":20714.6875},{"date":"2020-08-21","close":21038.9785},{"date":"2020-08-24","close":21252.209},{"date":"2020-08-25","close":21554.293},{"date":"2020-08-26","close":21612.0391},{"date":"2020-08-27","close":21434.3496},{"date":"2020-08-28","close":21487.6582},{"date":"2020-08-31","close":21101.168},{"date":"2020-09-01","close":21278.8613},{"date":"2020-09-02","close":21323.2871},{"date":"2020-09-03","close":21705.3262},{"date":"2020-09-04","close":21349.9414},{"date":"2020-09-07","close":21460.998},{"date":"2020-09-08","close":21665.3516},{"date":"2020-09-09","close":21492.0996},{"date":"2020-09-10","close":21678.6738},{"date":"2020-09-11","close":21674.2344},{"date":"2020-09-14","close":21945.2207},{"date":"2020-09-15","close":22122.9121},{"date":"2020-09-16","close":22051.832},{"date":"2020-09-17","close":21767.5254},{"date":"2020-09-18","close":21785.293},{"date":"2020-09-21","close":21643.1367},{"date":"2020-09-22","close":21176.6914},{"date":"2020-09-23","close":21221.1152},{"date":"2020-09-24","close":20745.7832},{"date":"2020-09-25","close":20830.1875},{"date":"2020-09-28","close":21092.2852},{"date":"2020-09-29","close":21261.0918},{"date":"2020-10-05","close":21532.0762},{"date":"2020-10-06","close":21594.2734},{"date":"2020-10-07","close":21785.293},{"date":"2020-10-08","close":21807.502},{"date":"2020-10-12","close":21887.4668},{"date":"2020-10-13","close":21860.8105},{"date":"2020-10-14","close":21727.543},{"date":"2020-10-15","close":21558.7344},{"date":"2020-10-16","close":21412.1348},{"date":"2020-10-19","close":21452.1152},{"date":"2020-10-20","close":21532.0762},{"date":"2020-10-21","close":21634.2539},{"date":"2020-10-22","close":21532.0762},{"date":"2020-10-23","close":21589.8301},{"date":"2020-10-26","close":21527.6348},{"date":"2020-10-27","close":21403.252},{"date":"2020-10-28","close":21500.9805},{"date":"2020-10-29","close":21281.9512},{"date":"2020-10-30","close":20709.7793},{"date":"2020-11-02","close":20995.8672},{"date":"2020-11-03","close":21384.7598},{"date":"2020-11-04","close":21483.1016},{"date":"2020-11-05","close":22032.9199},{"date":"2020-11-06","close":22050.8008},{"date":"2020-11-09","close":22287.7109},{"date":"2020-11-10","close":22283.2422},{"date":"2020-11-11","close":22645.3164},{"date":"2020-11-12","close":22578.2676},{"date":"2020-11-13","close":22779.418},{"date":"2020-11-16","close":23289.0059},{"date":"2020-11-17","close":23253.2422},{"date":"2020-11-18","close":23280.0625},{"date":"2020-11-19","close":23293.4766},{"date":"2020-11-20","close":23306.8867},{"date":"2020-11-23","close":23856.7031},{"date":"2020-11-24","close":23968.4551},{"date":"2020-11-25","close":23901.4043},{"date":"2020-11-26","close":24124.9043},{"date":"2020-11-27","close":24147.2578},{"date":"2020-11-30","close":23691.3125},{"date":"2020-12-01","close":24138.3184},{"date":"2020-12-02","close":24571.9141},{"date":"2020-12-03","close":24804.3535},{"date":"2020-12-04","close":25233.4844},{"date":"2020-12-07","close":25385.4609},{"date":"2020-12-08","close":24925.0469},{"date":"2020-12-09","close":25474.8613},{"date":"2020-12-10","close":25349.7031},{"date":"2020-12-11","close":25506.1562},{"date":"2020-12-14","close":25452.5156},{"date":"2020-12-15","close":25363.1133},{"date":"2020-12-16","close":25492.7441},{"date":"2020-12-17","close":25434.6328},{"date":"2020-12-18","close":25398.875},{"date":"2020-12-21","close":25407.8145},{"date":"2020-12-22","close":25050.2051},{"date":"2020-12-23","close":25389.9297},{"date":"2020-12-24","close":25935.2793},{"date":"2020-12-28","close":25988.9199},{"date":"2020-12-29","close":26462.748},{"date":"2020-12-30","close":27043.8555},{"date":"2021-01-04","close":27754.5938},{"date":"2021-01-05","close":28156.9043},{"date":"2021-01-06","close":27919.9863},{"date":"2021-01-07","close":28545.793},{"date":"2021-01-08","close":29931.5098},{"date":"2021-01-11","close":29958.332},{"date":"2021-01-12","close":29784.0039},{"date":"2021-01-13","close":29980.6855},{"date":"2021-01-14","close":29922.5684},{"date":"2021-01-15","close":29252.0625},{"date":"2021-01-18","close":28492.1543},{"date":"2021-01-19","close":29261.0039},{"date":"2021-01-20","close":29475.5625},{"date":"2021-01-21","close":29922.5684},{"date":"2021-01-22","close":29694.5996},{"date":"2021-01-25","close":30306.9961},{"date":"2021-01-26","close":29654.3672},{"date":"2021-01-27","close":29435.334},{"date":"2021-01-28","close":28979.3906},{"date":"2021-01-29","close":28201.5996},{"date":"2021-02-01","close":28912.3379},{"date":"2021-02-02","close":29328.0547},{"date":"2021-02-03","close":29632.0176},{"date":"2021-02-04","close":29158.1934},{"date":"2021-02-05","close":29480.041},{"date":"2021-02-08","close":29176.0762},{"date":"2021-02-09","close":29100.0781},{"date":"2021-02-10","close":29216.3047},{"date":"2021-02-15","close":29734.8301},{"date":"2021-02-16","close":29868.9355},{"date":"2021-02-17","close":29542.6133},{"date":"2021-02-18","close":29073.2617},{"date":"2021-02-19","close":29278.8828},{"date":"2021-02-22","close":29015.1484},{"date":"2021-02-23","close":28952.5723},{"date":"2021-02-24","close":28353.5801},{"date":"2021-02-25","close":29412.9883},{"date":"2021-02-26","close":28523.4453},{"date":"2021-03-02","close":28858.6973},{"date":"2021-03-03","close":29247.5918},{"date":"2021-03-04","close":28836.3496},{"date":"2021-03-05","close":28670.9531},{"date":"2021-03-08","close":28429.5703},{"date":"2021-03-09","close":28268.6504},{"date":"2021-03-10","close":28103.2598},{"date":"2021-03-11","close":28662.0156},{"date":"2021-03-12","close":28970.4512},{"date":"2021-03-15","close":28836.3496},{"date":"2021-03-16","close":29015.1484},{"date":"2021-03-17","close":28773.7637},{"date":"2021-03-18","close":28992.8008},{"date":"2021-03-19","close":28706.7227},{"date":"2021-03-22","close":28635.1934},{"date":"2021-03-23","close":28362.5234},{"date":"2021-03-24","close":28228.4219},{"date":"2021-03-25","close":28322.293},{"date":"2021-03-26","close":28536.8555},{"date":"2021-03-29","close":28536.8555},{"date":"2021-03-30","close":28912.3379},{"date":"2021-03-31","close":28809.5293},{"date":"2021-04-01","close":29091.1426},{"date":"2021-04-02","close":29421.9258},{"date":"2021-04-05","close":29561.0},{"date":"2021-04-06","close":29560.4961},{"date":"2021-04-07","close":29640.957},{"date":"2021-04-08","close":29667.7793},{"date":"2021-04-09","close":29466.625},{"date":"2021-04-12","close":29457.6855},{"date":"2021-04-13","close":29770.5859},{"date":"2021-04-14","close":29927.0469},{"date":"2021-04-15","close":30056.6738},{"date":"2021-04-16","close":30043.2637},{"date":"2021-04-19","close":29976.2129},{"date":"2021-04-20","close":30079.0254},{"date":"2021-04-21","close":29605.1992},{"date":"2021-04-22","close":29609.668},{"date":"2021-04-23","close":29667.7793},{"date":"2021-04-26","close":29922.5684},{"date":"2021-04-27","close":29922.5684},{"date":"2021-04-28","close":29605.1992},{"date":"2021-04-29","close":29505.1914},{"date":"2021-04-30","close":29241.5547},{"date":"2021-05-03","close":29114.2793},{"date":"2021-05-04","close":29368.8301},{"date":"2021-05-06","close":29518.8301},{"date":"2021-05-07","close":29637.0176},{"date":"2021-05-10","close":30091.5703},{"date":"2021-05-11","close":29618.834},{"date":"2021-05-12","close":29087.0039},{"date":"2021-05-13","close":28723.3613},{"date":"2021-05-14","close":29009.7305},{"date":"2021-05-17","close":28900.6328},{"date":"2021-05-18","close":29237.0078},{"date":"2021-05-20","close":29114.2793},{"date":"2021-05-21","close":29164.2773},{"date":"2021-05-24","close":29032.4551},{"date":"2021-05-25","close":29277.9199},{"date":"2021-05-26","close":29209.7383},{"date":"2021-05-27","close":29127.916},{"date":"2021-05-28","close":29296.1035},{"date":"2021-05-31","close":29418.8301},{"date":"2021-06-01","close":29573.3809},{"date":"2021-06-02","close":29546.1055},{"date":"2021-06-03","close":29827.9297},{"date":"2021-06-04","close":29682.4727},{"date":"2021-06-07","close":29746.1113},{"date":"2021-06-08","close":29727.9297},{"date":"2021-06-09","close":29418.8301},{"date":"2021-06-10","close":29555.1973},{"date":"2021-06-11","close":29796.1113},{"date":"2021-06-14","close":29832.4746},{"date":"2021-06-15","close":29882.4805},{"date":"2021-06-16","close":30000.6641},{"date":"2021-06-17","close":29927.9336},{"date":"2021-06-18","close":29964.2969},{"date":"2021-06-21","close":29723.3828},{"date":"2021-06-22","close":29914.2988},{"date":"2021-06-23","close":30096.1191},{"date":"2021-06-24","close":30155.2109},{"date":"2021-06-25","close":30264.3027},{"date":"2021-06-28","close":30259.7598},{"date":"2021-06-29","close":30150.668},{"date":"2021-06-30","close":30291.5762},{"date":"2021-07-01","close":30105.2129},{"date":"2021-07-02","close":30073.3906},{"date":"2021-07-05","close":30182.4844},{"date":"2021-07-06","close":30305.2129},{"date":"2021-07-07","close":30127.9336},{"date":"2021-07-08","close":29877.9297},{"date":"2021-07-09","close":29532.4707},{"date":"2021-07-12","close":29764.293},{"date":"2021-07-13","close":30000.6641},{"date":"2021-07-14","close":29918.8418},{"date":"2021-07-15","close":30091.5703},{"date":"2021-07-16","close":29987.0254},{"date":"2021-07-19","close":29655.2012},{"date":"2021-07-20","close":29541.5605},{"date":"2021-07-21","close":29364.2852},{"date":"2021-07-22","close":29705.1992},{"date":"2021-07-23","close":29746.1113},{"date":"2021-07-26","close":29464.2871},{"date":"2021-07-27","close":29514.2852},{"date":"2021-07-28","close":29564.2871},{"date":"2021-07-29","close":29546.1055},{"date":"2021-07-30","close":29196.0996},{"date":"2021-08-02","close":29368.8301},{"date":"2021-08-03","close":29637.0176},{"date":"2021-08-04","close":30027.9375},{"date":"2021-08-05","close":29968.8418},{"date":"2021-08-06","close":29818.8398},{"date":"2021-08-09","close":29764.293},{"date":"2021-08-10","close":29537.0156},{"date":"2021-08-11","close":29277.9199},{"date":"2021-08-12","close":29114.2793},{"date":"2021-08-13","close":28686.998},{"date":"2021-08-17","close":28377.8984},{"date":"2021-08-18","close":28546.0859},{"date":"2021-08-19","close":27991.5215},{"date":"2021-08-20","close":27705.1523},{"date":"2021-08-23","close":27959.7051},{"date":"2021-08-24","close":28459.7188},{"date":"2021-08-25","close":28536.9902},{"date":"2021-08-26","close":28286.9883},{"date":"2021-08-27","close":28255.1719},{"date":"2021-08-30","close":28309.7148},{"date":"2021-08-31","close":28891.5469},{"date":"2021-09-01","close":28914.2734},{"date":"2021-09-02","close":28627.9043},{"date":"2021-09-03","close":28832.4512},{"date":"2021-09-06","close":28905.1855},{"date":"2021-09-07","close":28741.543},{"date":"2021-09-08","close":28473.3555},{"date":"2021-09-09","close":27977.8906},{"date":"2021-09-10","close":28050.6191},{"date":"2021-09-13","close":28091.5293},{"date":"2021-09-14","close":28286.9883},{"date":"2021-09-15","close":28309.7148},{"date":"2021-09-16","close":28041.5254},{"date":"2021-09-17","close":28164.2559},{"date":"2021-09-23","close":28064.2578},{"date":"2021-09-24","close":28086.9805},{"date":"2021-09-27","close":28155.166},{"date":"2021-09-28","close":27823.3438},{"date":"2021-09-29","close":27450.6055},{"date":"2021-09-30","close":27596.0645},{"date":"2021-10-01","close":27132.418},{"date":"2021-10-05","close":26623.3164},{"date":"2021-10-06","close":26264.2168},{"date":"2021-10-07","close":26636.9492},{"date":"2021-10-08","close":26632.4004},{"date":"2021-10-12","close":26164.2129},{"date":"2021-10-13","close":26396.0352},{"date":"2021-10-14","close":26764.2246},{"date":"2021-10-15","close":27023.3203},{"date":"2021-10-18","close":26927.8672},{"date":"2021-10-19","close":27164.2402},{"date":"2021-10-20","close":27100.5957},{"date":"2021-10-21","close":27046.0527},{"date":"2021-10-22","close":27068.7793},{"date":"2021-10-25","close":27182.418},{"date":"2021-10-26","close":27364.2402},{"date":"2021-10-27","close":27218.7832},{"date":"2021-10-28","close":27127.625},{"date":"2021-10-29","close":26721.9902},{"date":"2021-11-01","close":26826.8145},{"date":"2021-11-02","close":27145.8613},{"date":"2021-11-03","close":26790.3516},{"date":"2021-11-04","close":26949.877},{"date":"2021-11-05","close":26845.0469},{"date":"2021-11-08","close":26804.0273},{"date":"2021-11-09","close":26808.5879},{"date":"2021-11-10","close":26598.9297},{"date":"2021-11-11","close":26608.0469},{"date":"2021-11-12","close":26895.1836},{"date":"2021-11-15","close":27159.5332},{"date":"2021-11-16","close":27150.418},{"date":"2021-11-17","close":26840.4902},{"date":"2021-11-18","close":26703.7578},{"date":"2021-11-19","close":26881.5078},{"date":"2021-11-22","close":27419.3242},{"date":"2021-11-23","close":27291.709},{"date":"2021-11-24","close":27223.3359},{"date":"2021-11-25","close":27004.5664},{"date":"2021-11-26","close":26539.6777},{"date":"2021-11-29","close":26316.3516},{"date":"2021-11-30","close":25783.0957},{"date":"2021-12-01","close":26462.1973},{"date":"2021-12-02","close":26886.0664},{"date":"2021-12-03","close":27054.7051},{"date":"2021-12-06","close":27118.5137},{"date":"2021-12-07","close":27278.0332},{"date":"2021-12-08","close":27396.5371},{"date":"2021-12-09","close":27556.0527},{"date":"2021-12-10","close":27451.2285},{"date":"2021-12-13","close":27419.3242},{"date":"2021-12-14","close":27282.5938},{"date":"2021-12-15","close":27309.9336},{"date":"2021-12-16","close":27401.0879},{"date":"2021-12-17","close":27524.1484},{"date":"2021-12-20","close":27000.0098},{"date":"2021-12-21","close":27173.2031},{"date":"2021-12-22","close":27309.9336},{"date":"2021-12-23","close":27474.0156},{"date":"2021-12-24","close":27633.5391},{"date":"2021-12-27","close":27487.6875},{"date":"2021-12-28","close":27679.1152},{"date":"2021-12-29","close":27688.2266},{"date":"2021-12-30","close":27524.1484},{"date":"2022-01-03","close":27659.0},{"date":"2022-01-04","close":27542.3867},{"date":"2022-01-05","close":27168.6465},{"date":"2022-01-06","close":26917.9688},{"date":"2022-01-07","close":27218.7793},{"date":"2022-01-10","close":26990.8965},{"date":"2022-01-11","close":27123.0703},{"date":"2022-01-12","close":27519.5879},{"date":"2022-01-13","close":27396.5371},{"date":"2022-01-14","close":26990.8965},{"date":"2022-01-17","close":26749.334},{"date":"2022-01-18","close":26567.0273},{"date":"2022-01-19","close":26384.7207},{"date":"2022-01-20","close":26512.334},{"date":"2022-01-21","close":26188.7324},{"date":"2022-01-24","close":25906.1543},{"date":"2022-01-25","close":25304.5371},{"date":"2022-01-26","close":25227.0527},{"date":"2022-01-27","close":24388.4297},{"date":"2022-01-28","close":25049.3027},{"date":"2022-02-03","close":25272.6309},{"date":"2022-02-04","close":25568.8809},{"date":"2022-02-07","close":25309.0938},{"date":"2022-02-08","close":25359.2266},{"date":"2022-02-09","close":25641.8086},{"date":"2022-02-10","close":25947.1738},{"date":"2022-02-11","close":25751.1914},{"date":"2022-02-14","close":25449.0},{"date":"2022-02-15","close":25227.0527},{"date":"2022-02-16","close":25673.7129},{"date":"2022-02-17","close":25856.0176},{"date":"2022-02-18","close":25737.5195},{"date":"2022-02-21","close":25705.6152},{"date":"2022-02-22","close":25386.5742},{"date":"2022-02-23","close":25413.9199},{"date":"2022-02-24","close":24762.1621},{"date":"2022-02-25","close":24971.8203},{"date":"2022-02-28","close":25195.1465},{"date":"2022-03-02","close":25117.666},{"date":"2022-03-03","close":25564.3281},{"date":"2022-03-04","close":25176.918},{"date":"2022-03-07","close":24575.2949},{"date":"2022-03-08","close":24338.2949},{"date":"2022-03-10","close":24798.6289},{"date":"2022-03-11","close":24702.916},{"date":"2022-03-14","close":24661.8945},{"date":"2022-03-15","close":24429.4492},{"date":"2022-03-16","close":24766.7188},{"date":"2022-03-17","close":25186.0332},{"date":"2022-03-18","close":25231.6113},{"date":"2022-03-21","close":24971.8203},{"date":"2022-03-22","close":25122.2266},{"date":"2022-03-23","close":25336.4395},{"date":"2022-03-24","close":25263.5117},{"date":"2022-03-25","close":25167.8008},{"date":"2022-03-28","close":25158.6855},{"date":"2022-03-29","close":25258.959},{"date":"2022-03-30","close":25404.8066},{"date":"2022-03-31","close":25418.4785},{"date":"2022-04-01","close":25277.1855},{"date":"2022-04-04","close":25359.2266},{"date":"2022-04-05","close":25409.3613},{"date":"2022-04-06","close":25145.0176},{"date":"2022-04-07","close":24789.5078},{"date":"2022-04-08","close":24780.3945},{"date":"2022-04-11","close":24762.1621},{"date":"2022-04-12","close":24525.1602},{"date":"2022-04-13","close":24976.377},{"date":"2022-04-14","close":24857.875},{"date":"2022-04-15","close":24598.0859},{"date":"2022-04-18","close":24579.8555},{"date":"2022-04-19","close":24835.0898},{"date":"2022-04-20","close":24853.3184},{"date":"2022-04-21","close":24958.1426},{"date":"2022-04-22","close":24698.3574},{"date":"2022-04-25","close":24269.9297},{"date":"2022-04-26","close":24383.8711},{"date":"2022-04-27","close":24060.2734},{"date":"2022-04-28","close":24337.9434},{"date":"2022-04-29","close":24703.5469},{"date":"2022-05-02","close":24693.0},{"date":"2022-05-03","close":24573.9648},{"date":"2022-05-04","close":24597.1074},{"date":"2022-05-06","close":24268.5234},{"date":"2022-05-09","close":24124.0},{"date":"2022-05-10","close":23921.4336},{"date":"2022-05-11","close":23930.6895},{"date":"2022-05-12","close":23555.834},{"date":"2022-05-13","close":24037.1328},{"date":"2022-05-16","close":23958.459},{"date":"2022-05-17","close":24185.2266},{"date":"2022-05-18","close":24259.2676},{"date":"2022-05-19","close":23916.8086},{"date":"2022-05-20","close":24324.0625},{"date":"2022-05-23","close":24393.4785},{"date":"2022-05-24","close":23976.9688},{"date":"2022-05-25","close":24064.8965},{"date":"2022-05-26","close":23939.9492},{"date":"2022-05-27","close":24203.7383},{"date":"2022-05-30","close":24504.5469},{"date":"2022-05-31","close":24629.5},{"date":"2022-06-02","close":24365.709},{"date":"2022-06-03","close":24481.4082},{"date":"2022-06-07","close":24009.3652},{"date":"2022-06-08","close":24055.6406},{"date":"2022-06-09","close":24083.4102},{"date":"2022-06-10","close":23750.2031},{"date":"2022-06-13","close":22935.7031},{"date":"2022-06-14","close":22829.2598},{"date":"2022-06-15","close":22403.498},{"date":"2022-06-16","close":22422.0078},{"date":"2022-06-17","close":22250.7754},{"date":"2022-06-20","close":21912.9453},{"date":"2022-06-21","close":22033.2676},{"date":"2022-06-22","close":21491.8086},{"date":"2022-06-23","close":21343.7109},{"date":"2022-06-24","close":21769.4785},{"date":"2022-06-27","close":22056.4043},{"date":"2022-06-28","close":22232.2656},{"date":"2022-06-29","close":21857.4102},{"date":"2022-06-30","close":21482.5508},{"date":"2022-07-01","close":21209.5039},{"date":"2022-07-04","close":21246.5293},{"date":"2022-07-05","close":21602.877},{"date":"2022-07-06","close":21163.2305},{"date":"2022-07-07","close":21584.3652},{"date":"2022-07-08","close":21713.9434},{"date":"2022-07-11","close":21579.7363},{"date":"2022-07-12","close":21380.7383},{"date":"2022-07-13","close":21496.4355},{"date":"2022-07-14","close":21422.3906},{"date":"2022-07-15","close":21533.459},{"date":"2022-07-18","close":22028.6406},{"date":"2022-07-19","close":21954.5938},{"date":"2022-07-20","close":22158.2188},{"date":"2022-07-21","close":22408.123},{"date":"2022-07-22","close":22241.5195},{"date":"2022-07-25","close":22315.5664},{"date":"2022-07-26","close":22394.2422},{"date":"2022-07-27","close":22389.6074},{"date":"2022-07-28","close":22528.4492},{"date":"2022-07-29","close":22607.123},{"date":"2022-08-01","close":22579.3574},{"date":"2022-08-02","close":22463.6562},{"date":"2022-08-03","close":22639.5176},{"date":"2022-08-04","close":22782.9805},{"date":"2022-08-05","close":22921.8184},{"date":"2022-08-08","close":22880.166},{"date":"2022-08-09","close":22926.4453},{"date":"2022-08-10","close":22671.9102},{"date":"2022-08-11","close":22981.9766},{"date":"2022-08-12","close":23074.5371},{"date":"2022-08-16","close":23176.3496},{"date":"2022-08-17","close":23042.1426},{"date":"2022-08-18","close":22977.3535},{"date":"2022-08-19","close":22810.75},{"date":"2022-08-22","close":22528.4492},{"date":"2022-08-23","close":22232.2656},{"date":"2022-08-24","close":22269.2871},{"date":"2022-08-25","close":22491.4258},{"date":"2022-08-26","close":22556.2148},{"date":"2022-08-29","close":22014.7598},{"date":"2022-08-30","close":22236.8926},{"date":"2022-08-31","close":22505.3105},{"date":"2022-09-01","close":21963.8457},{"date":"2022-09-02","close":21801.875},{"date":"2022-09-05","close":21764.8496},{"date":"2022-09-06","close":21787.9922},{"date":"2022-09-07","close":21464.041},{"date":"2022-09-08","close":21547.3398},{"date":"2022-09-13","close":22223.0098},{"date":"2022-09-14","close":21820.3848},{"date":"2022-09-15","close":21667.666},{"date":"2022-09-16","close":21533.459},{"date":"2022-09-19","close":21389.9922},{"date":"2022-09-20","close":21450.1562},{"date":"2022-09-21","close":21241.9062},{"date":"2022-09-22","close":21019.7676},{"date":"2022-09-23","close":20755.9746},{"date":"2022-09-26","close":20228.4023},{"date":"2022-09-27","close":20251.5352},{"date":"2022-09-28","close":19774.8672},{"date":"2022-09-29","close":19802.6348},{"date":"2022-09-30","close":19723.9609},{"date":"2022-10-04","close":20186.748},{"date":"2022-10-05","close":20265.4238},{"date":"2022-10-06","close":20422.7734},{"date":"2022-10-07","close":20357.9805},{"date":"2022-10-11","close":19992.375},{"date":"2022-10-12","close":20154.3516},{"date":"2022-10-13","close":19881.3086},{"date":"2022-10-14","close":20288.5625},{"date":"2022-10-17","close":20334.8398},{"date":"2022-10-18","close":20547.7227},{"date":"2022-10-19","close":20445.9102},{"date":"2022-10-20","close":20233.0293},{"date":"2022-10-21","close":20260.7969},{"date":"2022-10-24","close":20418.1426},{"date":"2022-10-25","close":20482.9316},{"date":"2022-10-26","close":20663.418},{"date":"2022-10-27","close":20988.5352},{"date":"2022-10-28","close":20787.8027},{"date":"2022-10-31","close":21133.252},{"date":"2022-11-01","close":21366.6641},{"date":"2022-11-02","close":21390.0059},{"date":"2022-11-03","close":21268.6289},{"date":"2022-11-04","close":21427.3555},{"date":"2022-11-07","close":21660.7637},{"date":"2022-11-08","close":21940.8633},{"date":"2022-11-09","close":22160.2695},{"date":"2022-11-10","close":21936.1934},{"date":"2022-11-11","close":22771.8105},{"date":"2022-11-14","close":22664.4453},{"date":"2022-11-15","close":22655.1074},{"date":"2022-11-16","close":22645.7715},{"date":"2022-11-17","close":22304.9922},{"date":"2022-11-18","close":22304.9922},{"date":"2022-11-21","close":22132.2598},{"date":"2022-11-22","close":21922.1875},{"date":"2022-11-23","close":22071.5723},{"date":"2022-11-24","close":22290.9824},{"date":"2022-11-25","close":22216.2891},{"date":"2022-11-28","close":21940.8633},{"date":"2022-11-29","close":22174.2773},{"date":"2022-11-30","close":22594.4199},{"date":"2022-12-01","close":22631.7656},{"date":"2022-12-02","close":22160.2695},{"date":"2022-12-05","close":22076.2422},{"date":"2022-12-06","close":21810.1523},{"date":"2022-12-07","close":21684.1094},{"date":"2022-12-08","close":21679.4375},{"date":"2022-12-09","close":21917.5215},{"date":"2022-12-12","close":21768.1367},{"date":"2022-12-13","close":21726.1191},{"date":"2022-12-14","close":21950.1992},{"date":"2022-12-15","close":21632.7598},{"date":"2022-12-16","close":21544.0566},{"date":"2022-12-19","close":21553.3965},{"date":"2022-12-20","close":21366.6641},{"date":"2022-12-21","close":21287.3066},{"date":"2022-12-22","close":21576.7344},{"date":"2022-12-23","close":21203.2773},{"date":"2022-12-26","close":21207.9434},{"date":"2022-12-27","close":21329.3203},{"date":"2022-12-28","close":21128.584},{"date":"2022-12-29","close":20731.7812},{"date":"2023-01-02","close":20643.084},{"date":"2023-01-03","close":20643.084},{"date":"2023-01-04","close":21114.5781},{"date":"2023-01-05","close":21277.9668},{"date":"2023-01-06","close":21534.7246},{"date":"2023-01-09","close":22024.8906},{"date":"2023-01-10","close":22104.2539},{"date":"2023-01-11","close":22160.2695},{"date":"2023-01-12","close":22178.9414},{"date":"2023-01-13","close":22384.3477},{"date":"2023-01-16","close":22543.0645},{"date":"2023-01-17","close":22356.3398},{"date":"2023-01-18","close":22230.293},{"date":"2023-01-19","close":22356.3398},{"date":"2023-01-20","close":22482.3828},{"date":"2023-01-25","close":22874.5156},{"date":"2023-01-26","close":23233.9707},{"date":"2023-01-27","close":23430.0391},{"date":"2023-01-30","close":23051.9102},{"date":"2023-01-31","close":22617.7617},{"date":"2023-02-01","close":22837.1699},{"date":"2023-02-02","close":23121.9355},{"date":"2023-02-03","close":23243.3066},{"date":"2023-02-06","close":22753.1406},{"date":"2023-02-07","close":22874.5156},{"date":"2023-02-08","close":23233.9707},{"date":"2023-02-09","close":23191.959},{"date":"2023-02-10","close":23093.9258},{"date":"2023-02-13","close":22953.875},{"date":"2023-02-14","close":23089.2559},{"date":"2023-02-15","close":22687.7832},{"date":"2023-02-16","close":23126.6055},{"date":"2023-02-17","close":22879.1816},{"date":"2023-02-20","close":22944.541},{"date":"2023-02-21","close":22911.8633},{"date":"2023-02-22","close":22524.3945},{"date":"2023-02-23","close":22771.8105},{"date":"2023-02-24","close":22585.0781},{"date":"2023-02-27","close":22370.3418},{"date":"2023-02-28","close":22440.3672},{"date":"2023-03-02","close":22515.0605},{"date":"2023-03-03","close":22519.7285},{"date":"2023-03-06","close":22837.1699},{"date":"2023-03-07","close":22790.4844},{"date":"2023-03-08","close":22459.0391},{"date":"2023-03-09","close":22332.998},{"date":"2023-03-10","close":22122.9258},{"date":"2023-03-13","close":22323.6582},{"date":"2023-03-14","close":21796.1445},{"date":"2023-03-15","close":22020.2188},{"date":"2023-03-16","close":21978.209},{"date":"2023-03-17","close":22258.3047},{"date":"2023-03-20","close":22071.5723},{"date":"2023-03-21","close":22132.2598},{"date":"2023-03-22","close":22412.3555},{"date":"2023-03-23","close":22543.0645},{"date":"2023-03-24","close":22426.3594},{"date":"2023-03-27","close":22328.3262},{"date":"2023-03-28","close":22552.4043},{"date":"2023-03-29","close":22575.748},{"date":"2023-03-30","close":22729.8008},{"date":"2023-03-31","close":23037.9043},{"date":"2023-04-03","close":22888.5195},{"date":"2023-04-04","close":22991.2246},{"date":"2023-04-05","close":23131.2695},{"date":"2023-04-06","close":22729.8008},{"date":"2023-04-07","close":23070.582},{"date":"2023-04-10","close":23360.0156},{"date":"2023-04-11","close":23686.793},{"date":"2023-04-12","close":23761.4844},{"date":"2023-04-13","close":23710.1367},{"date":"2023-04-14","close":23882.8594},{"date":"2023-04-17","close":23845.5156},{"date":"2023-04-18","close":23784.8242},{"date":"2023-04-19","close":23840.8477},{"date":"2023-04-20","close":23756.8203},{"date":"2023-04-21","close":23574.7559},{"date":"2023-04-24","close":23453.3828},{"date":"2023-04-25","close":23201.2949},{"date":"2023-04-26","close":23154.6133},{"date":"2023-04-27","close":23258.9551},{"date":"2023-04-28","close":23387.0117},{"date":"2023-05-02","close":23543.5234},{"date":"2023-05-03","close":23382.2676},{"date":"2023-05-04","close":23344.3223},{"date":"2023-05-08","close":23524.5547},{"date":"2023-05-09","close":23505.584},{"date":"2023-05-10","close":23334.8379},{"date":"2023-05-11","close":23273.1855},{"date":"2023-05-12","close":23145.123},{"date":"2023-05-15","close":23221.0059},{"date":"2023-05-16","close":23258.9551},{"date":"2023-05-17","close":23363.2969},{"date":"2023-05-18","close":23583.0},{"date":"2023-05-19","close":23903.9824},{"date":"2023-05-22","close":24032.0391},{"date":"2023-05-23","close":24051.0078},{"date":"2023-05-24","close":24066.0},{"date":"2023-05-25","close":24027.2949},{"date":"2023-05-26","close":24155.3516},{"date":"2023-05-30","close":24420.9531},{"date":"2023-05-31","close":24330.8379},{"date":"2023-06-01","close":24254.9531},{"date":"2023-06-02","close":24520.5527},{"date":"2023-06-05","close":24634.3828},{"date":"2023-06-07","close":24563.2363},{"date":"2023-06-08","close":24487.3535},{"date":"2023-06-09","close":24781.4102},{"date":"2023-06-12","close":24624.8965},{"date":"2023-06-13","close":24795.6387},{"date":"2023-06-14","close":24672.3223},{"date":"2023-06-15","close":24563.2363},{"date":"2023-06-16","close":24658.0957},{"date":"2023-06-19","close":24496.8398},{"date":"2023-06-20","close":24454.1523},{"date":"2023-06-21","close":24183.8125},{"date":"2023-06-22","close":24311.8672},{"date":"2023-06-23","close":24145.8691},{"date":"2023-06-26","close":24326.0957},{"date":"2023-06-27","close":24235.9824},{"date":"2023-06-28","close":24174.3262},{"date":"2023-06-29","close":24155.3516},{"date":"2023-06-30","close":24245.4668},{"date":"2023-07-03","close":24515.0},{"date":"2023-07-04","close":24545.0},{"date":"2023-07-05","close":24321.0},{"date":"2023-07-06","close":24109.0},{"date":"2023-07-07","close":23818.6113},{"date":"2023-07-10","close":23747.4707},{"date":"2023-07-11","close":24148.0},{"date":"2023-07-12","close":24312.0},{"date":"2023-07-13","close":24406.0},{"date":"2023-07-14","close":24866.7812},{"date":"2023-07-17","close":24800.3828},{"date":"2023-07-18","close":24635.0},{"date":"2023-07-19","close":24653.3496},{"date":"2023-07-20","close":24482.6113},{"date":"2023-07-21","close":24530.041},{"date":"2023-07-24","close":24700.7793},{"date":"2023-07-25","close":24729.0},{"date":"2023-07-26","close":24477.8691},{"date":"2023-07-27","close":24696.0},{"date":"2023-07-28","close":24672.3223},{"date":"2023-07-31","close":24820.0},{"date":"2023-08-01","close":25156.0},{"date":"2023-08-02","close":24678.0},{"date":"2023-08-03","close":24530.041},{"date":"2023-08-04","close":24530.041},{"date":"2023-08-07","close":24397.2402},{"date":"2023-08-08","close":24240.7246},{"date":"2023-08-09","close":24520.5527},{"date":"2023-08-10","close":24387.7559},{"date":"2023-08-11","close":24288.1543},{"date":"2023-08-14","close":24084.2109},{"date":"2023-08-16","close":23714.2656},{"date":"2023-08-17","close":23609.9277},{"date":"2023-08-18","close":23586.2129},{"date":"2023-08-21","close":23567.2402},{"date":"2023-08-22","close":23647.8691},{"date":"2023-08-23","close":23624.1523},{"date":"2023-08-24","close":23960.8965},{"date":"2023-08-25","close":23666.8379},{"date":"2023-08-28","close":23771.1836},{"date":"2023-08-29","close":23870.7832},{"date":"2023-08-30","close":24041.5254},{"date":"2023-08-31","close":23975.125},{"date":"2023-09-01","close":24259.6973},{"date":"2023-09-04","close":24345.0684},{"date":"2023-09-05","close":24387.7559},{"date":"2023-09-06","close":24235.9824},{"date":"2023-09-07","close":24112.666},{"date":"2023-09-08","close":24098.4395},{"date":"2023-09-11","close":24160.0957},{"date":"2023-09-12","close":24065.2383},{"date":"2023-09-13","close":24084.2109},{"date":"2023-09-14","close":24473.123},{"date":"2023-09-15","close":24748.209},{"date":"2023-09-18","close":24430.4375},{"date":"2023-09-19","close":24264.4375},{"date":"2023-09-20","close":24278.6699},{"date":"2023-09-21","close":23870.7832},{"date":"2023-09-22","close":23785.4121},{"date":"2023-09-25","close":23747.4707},{"date":"2023-09-26","close":23510.3262},{"date":"2023-09-27","close":23510.3262},{"date":"2023-10-04","close":22941.1855},{"date":"2023-10-05","close":22912.7246},{"date":"2023-10-06","close":22936.4414},{"date":"2023-10-10","close":22955.4121},{"date":"2023-10-11","close":23358.5566},{"date":"2023-10-12","close":23624.1523},{"date":"2023-10-13","close":23439.1816},{"date":"2023-10-16","close":23216.2695},{"date":"2023-10-17","close":23586.2129},{"date":"2023-10-18","close":23652.6094},{"date":"2023-10-19","close":23235.2383},{"date":"2023-10-20","close":22960.1562},{"date":"2023-10-23","close":22713.5273},{"date":"2023-10-24","close":22912.7246},{"date":"2023-10-25","close":22765.6973},{"date":"2023-10-26","close":22191.8105},{"date":"2023-10-27","close":22182.3262},{"date":"2023-10-30","close":22229.959},{"date":"2023-10-31","close":21953.6895},{"date":"2023-11-01","close":22268.0625},{"date":"2023-11-02","close":22649.123},{"date":"2023-11-03","close":22877.7539},{"date":"2023-11-06","close":23973.2988},{"date":"2023-11-07","close":23425.5234},{"date":"2023-11-08","close":23282.6328},{"date":"2023-11-09","close":23349.3164},{"date":"2023-11-10","close":23263.5762},{"date":"2023-11-13","close":23254.0508},{"date":"2023-11-14","close":23520.791},{"date":"2023-11-15","close":23939.957},{"date":"2023-11-16","close":24025.6934},{"date":"2023-11-17","close":23882.7949},{"date":"2023-11-20","close":24044.7461},{"date":"2023-11-21","close":24192.4062},{"date":"2023-11-22","close":24178.1191},{"date":"2023-11-23","close":24230.5117},{"date":"2023-11-24","close":24016.166},{"date":"2023-11-27","close":23973.2988},{"date":"2023-11-28","close":24197.166},{"date":"2023-11-29","close":24201.9316},{"date":"2023-11-30","close":24268.6172},{"date":"2023-12-01","close":24044.7461},{"date":"2023-12-04","close":24187.6426},{"date":"2023-12-05","close":23920.9043},{"date":"2023-12-06","close":23997.1133},{"date":"2023-12-07","close":23873.2695},{"date":"2023-12-08","close":24201.9316},{"date":"2023-12-11","close":24268.6172},{"date":"2023-12-12","close":24425.8047},{"date":"2023-12-13","close":24197.166},{"date":"2023-12-14","close":24482.9609},{"date":"2023-12-15","close":24640.1484},{"date":"2023-12-18","close":24644.9121},{"date":"2023-12-19","close":24763.9922},{"date":"2023-12-20","close":25130.7617},{"date":"2023-12-21","close":25064.0762},{"date":"2023-12-22","close":25054.5469},{"date":"2023-12-26","close":25183.1543},{"date":"2023-12-27","close":25392.7363},{"date":"2023-12-28","close":25911.9258},{"date":"2024-01-02","close":26073.8789},{"date":"2024-01-03","close":25445.1309},{"date":"2024-01-04","close":25159.3379},{"date":"2024-01-05","close":25130.7617},{"date":"2024-01-08","close":25102.1816},{"date":"2024-01-09","close":24859.2578},{"date":"2024-01-10","close":24702.0703},{"date":"2024-01-11","close":24678.2539},{"date":"2024-01-12","close":24416.2773},{"date":"2024-01-15","close":24525.8301},{"date":"2024-01-16","close":24268.6172},{"date":"2024-01-17","close":23663.6895},{"date":"2024-01-18","close":23720.0},{"date":"2024-01-19","close":24025.6934},{"date":"2024-01-22","close":24149.5371},{"date":"2024-01-23","close":24149.5371},{"date":"2024-01-24","close":24120.959},{"date":"2024-01-25","close":24130.4844},{"date":"2024-01-26","close":24249.5625},{"date":"2024-01-29","close":24587.75},{"date":"2024-01-30","close":24406.7539},{"date":"2024-01-31","close":24325.7773},{"date":"2024-02-01","close":24711.5977},{"date":"2024-02-02","close":25545.1602},{"date":"2024-02-05","close":25335.5801},{"date":"2024-02-06","close":25173.6289},{"date":"2024-02-07","close":25478.4727},{"date":"2024-02-08","close":25564.2109},{"date":"2024-02-13","close":25811.8984},{"date":"2024-02-14","close":25583.2676},{"date":"2024-02-15","close":25468.9473},{"date":"2024-02-16","close":25716.6367},{"date":"2024-02-19","close":26173.9062},{"date":"2024-02-20","close":25883.3477},{"date":"2024-02-21","close":25792.8516},{"date":"2024-02-22","close":25940.5117},{"date":"2024-02-23","close":26078.6426},{"date":"2024-02-26","close":25783.3242},{"date":"2024-02-27","close":25616.6074},{"date":"2024-02-28","close":26007.1934},{"date":"2024-02-29","close":25888.1133},{"date":"2024-03-04","close":26292.9863},{"date":"2024-03-05","close":26102.457},{"date":"2024-03-06","close":25978.6152},{"date":"2024-03-07","close":26011.957},{"date":"2024-03-08","close":26402.5391},{"date":"2024-03-11","close":26140.5625},{"date":"2024-03-12","close":26350.1426},{"date":"2024-03-13","close":26493.043},{"date":"2024-03-14","close":26626.4121},{"date":"2024-03-15","close":26254.8809},{"date":"2024-03-18","close":26354.9102},{"date":"2024-03-19","close":26064.3496},{"date":"2024-03-20","close":26473.9902},{"date":"2024-03-21","close":27212.291},{"date":"2024-03-22","close":27188.4688},{"date":"2024-03-25","close":27102.7344},{"date":"2024-03-26","close":27298.0293},{"date":"2024-03-27","close":27283.7363},{"date":"2024-03-28","close":27336.1309},{"date":"2024-03-29","close":27436.1582},{"date":"2024-04-01","close":27379.002},{"date":"2024-04-02","close":27464.7402},{"date":"2024-04-03","close":27007.4688},{"date":"2024-04-04","close":27474.2617},{"date":"2024-04-05","close":27107.4961},{"date":"2024-04-08","close":27250.3926},{"date":"2024-04-09","close":27040.8105},{"date":"2024-04-11","close":27007.4688},{"date":"2024-04-12","close":26745.4922},{"date":"2024-04-15","close":26554.9629},{"date":"2024-04-16","close":26059.5859},{"date":"2024-04-17","close":25754.7422},{"date":"2024-04-18","close":26178.668},{"date":"2024-04-19","close":25626.1348},{"date":"2024-04-22","close":26011.957},{"date":"2024-04-23","close":25954.7988},{"date":"2024-04-24","close":26464.4629},{"date":"2024-04-25","close":25978.6152},{"date":"2024-04-26","close":26288.2227},{"date":"2024-04-29","close":26542.9805},{"date":"2024-04-30","close":26600.6621},{"date":"2024-05-02","close":26504.5293},{"date":"2024-05-03","close":26528.5586},{"date":"2024-05-07","close":27086.1465},{"date":"2024-05-08","close":27148.6367},{"date":"2024-05-09","close":26860.2285},{"date":"2024-05-10","close":26980.3965},{"date":"2024-05-13","close":26985.2012},{"date":"2024-05-14","close":26999.623},{"date":"2024-05-16","close":27254.3828},{"date":"2024-05-17","close":26970.7852},{"date":"2024-05-20","close":27095.7598},{"date":"2024-05-21","close":26965.9766},{"date":"2024-05-22","close":27023.6582},{"date":"2024-05-23","close":27004.4336},{"date":"2024-05-24","close":26586.2422},{"date":"2024-05-27","close":26941.9453},{"date":"2024-05-28","close":26937.1348},{"date":"2024-05-29","close":26490.1074},{"date":"2024-05-30","close":26100.7578},{"date":"2024-05-31","close":26028.6602},{"date":"2024-06-03","close":26490.1074},{"date":"2024-06-04","close":26254.5762},{"date":"2024-06-05","close":26600.6621},{"date":"2024-06-07","close":26908.2969},{"date":"2024-06-10","close":26619.8906},{"date":"2024-06-11","close":26663.1504},{"date":"2024-06-12","close":26980.3965},{"date":"2024-06-13","close":27340.9082},{"date":"2024-06-14","close":27379.3594},{"date":"2024-06-17","close":27076.5352},{"date":"2024-06-18","close":27437.0391},{"date":"2024-06-19","close":27869.6523},{"date":"2024-06-20","close":28037.8887},{"date":"2024-06-21","close":27715.832},{"date":"2024-06-24","close":27480.3008},{"date":"2024-06-25","close":27605.2793},{"date":"2024-06-26","close":27831.1953},{"date":"2024-06-27","close":27927.332},{"date":"2024-06-28","close":28033.0801},{"date":"2024-07-01","close":28085.957},{"date":"2024-07-02","close":27869.6523},{"date":"2024-07-03","close":28028.2734},{"date":"2024-07-04","close":28292.6465},{"date":"2024-07-05","close":28903.1035},{"date":"2024-07-08","close":28864.6504},{"date":"2024-07-09","close":28811.7754},{"date":"2024-07-10","close":28864.6504},{"date":"2024-07-11","close":29143.4434},{"date":"2024-07-12","close":28653.1543},{"date":"2024-07-15","close":28792.5508},{"date":"2024-07-16","close":28821.3926},{"date":"2024-07-17","close":28571.4375},{"date":"2024-07-18","close":28234.9668},{"date":"2024-07-19","close":27975.3984},{"date":"2024-07-22","close":27754.2891},{"date":"2024-07-23","close":27816.7754},{"date":"2024-07-24","close":27528.3711},{"date":"2024-07-25","close":27057.3066},{"date":"2024-07-26","close":27283.2227},{"date":"2024-07-29","close":27624.5039},{"date":"2024-07-30","close":27312.0645},{"date":"2024-07-31","close":27653.3477},{"date":"2024-08-01","close":27701.4121},{"date":"2024-08-02","close":26615.084},{"date":"2024-08-05","close":24211.6992},{"date":"2024-08-06","close":24899.0664},{"date":"2024-08-07","close":25413.3906},{"date":"2024-08-08","close":25139.4023},{"date":"2024-08-09","close":25615.2773},{"date":"2024-08-12","close":25846.0},{"date":"2024-08-13","close":25927.7148},{"date":"2024-08-14","close":26172.8613},{"date":"2024-08-16","close":26898.6855},{"date":"2024-08-19","close":26490.1074},{"date":"2024-08-20","close":26898.6855},{"date":"2024-08-21","close":26759.2871},{"date":"2024-08-22","close":26889.0684},{"date":"2024-08-23","close":26812.1621},{"date":"2024-08-26","close":26744.8652},{"date":"2024-08-27","close":26592.0},{"date":"2024-08-28","close":26562.209},{"date":"2024-08-29","close":26302.6445},{"date":"2024-08-30","close":26475.6875},{"date":"2024-09-02","close":26480.4961},{"date":"2024-09-03","close":26216.123},{"date":"2024-09-04","close":25331.6777},{"date":"2024-09-05","close":25201.8945},{"date":"2024-09-06","close":25028.8496},{"date":"2024-09-09","close":24894.2617},{"date":"2024-09-10","close":24754.8633},{"date":"2024-09-11","close":24476.0703},{"date":"2024-09-12","close":25033.6562},{"date":"2024-09-13","close":25072.1133},{"date":"2024-09-19","close":25019.2344},{"date":"2024-09-20","close":25177.8594},{"date":"2024-09-23","close":25211.5039},{"date":"2024-09-24","close":25432.6152},{"date":"2024-09-25","close":25168.2441},{"date":"2024-09-26","close":26043.0781},{"date":"2024-09-27","close":25870.0332},{"date":"2024-09-30","close":25293.2227},{"date":"2024-10-02","close":24975.9766},{"date":"2024-10-04","close":25076.918},{"date":"2024-10-07","close":25384.5508},{"date":"2024-10-08","close":25221.1211},{"date":"2024-10-10","close":25278.8047},{"date":"2024-10-11","close":25384.5508},{"date":"2024-10-14","close":25644.1191},{"date":"2024-10-15","close":25740.25},{"date":"2024-10-16","close":25427.8105},{"date":"2024-10-17","close":25533.5605},{"date":"2024-10-18","close":25312.4492},{"date":"2024-10-21","close":25471.0723},{"date":"2024-10-22","close":25096.1426},{"date":"2024-10-23","close":25437.4258},{"date":"2024-10-24","close":25149.0176},{"date":"2024-10-25","close":25259.5742},{"date":"2024-10-28","close":25442.2305},{"date":"2024-10-29","close":25509.5273},{"date":"2024-10-30","close":25273.0},{"date":"2024-10-31","close":24848.8359},{"date":"2024-11-01","close":24669.0879},{"date":"2024-11-04","close":25125.7422},{"date":"2024-11-05","close":25020.0},{"date":"2024-11-06","close":24902.2754},{"date":"2024-11-07","close":24926.5625},{"date":"2024-11-08","close":24916.8477},{"date":"2024-11-11","close":24576.7852},{"date":"2024-11-12","close":23984.1055},{"date":"2024-11-13","close":23367.1328},{"date":"2024-11-14","close":23080.5078},{"date":"2024-11-15","close":23512.875},{"date":"2024-11-18","close":23950.0996},{"date":"2024-11-19","close":24076.4043},{"date":"2024-11-20","close":24076.4043},{"date":"2024-11-21","close":24246.4395},{"date":"2024-11-22","close":24421.3262},{"date":"2024-11-25","close":24615.6504},{"date":"2024-11-26","close":24625.3652},{"date":"2024-11-27","close":24387.3203},{"date":"2024-11-28","close":24358.1719},{"date":"2024-11-29","close":23906.377},{"date":"2024-12-02","close":23925.8047},{"date":"2024-12-03","close":24261.0117},{"date":"2024-12-04","close":23988.9609},{"date":"2024-12-05","close":23843.2227},{"date":"2024-12-06","close":23697.4824},{"date":"2024-12-09","close":23124.2305},{"date":"2024-12-10","close":23571.1738},{"date":"2024-12-11","close":23784.9238},{"date":"2024-12-12","close":24173.5703},{"date":"2024-12-13","close":24231.8633},{"date":"2024-12-16","close":24100.6973},{"date":"2024-12-17","close":23828.6484},{"date":"2024-12-18","close":24217.291},{"date":"2024-12-19","close":23614.8945},{"date":"2024-12-20","close":23274.832},{"date":"2024-12-23","close":23629.4668},{"date":"2024-12-24","close":23653.7578},{"date":"2024-12-26","close":23503.1582},{"date":"2024-12-27","close":23532.3066},{"date":"2024-12-30","close":23396.2832},{"date":"2025-01-02","close":23386.5645},{"date":"2025-01-03","close":23862.6523},{"date":"2025-01-06","close":24377.6035},{"date":"2025-01-07","close":24367.8887},{"date":"2025-01-08","close":24649.6543},{"date":"2025-01-09","close":24732.2422},{"date":"2025-01-10","close":24693.3789},{"date":"2025-01-13","close":24285.3027},{"date":"2025-01-14","close":24372.7461},{"date":"2025-01-15","close":24348.457},{"date":"2025-01-16","close":24664.2305},{"date":"2025-01-17","close":24620.5078},{"date":"2025-01-20","close":24552.4961},{"date":"2025-01-21","close":24610.791},{"date":"2025-01-22","close":24897.416},{"date":"2025-01-23","close":24620.5078},{"date":"2025-01-24","close":24756.5332},{"date":"2025-01-31","close":24484.4824},{"date":"2025-02-03","close":23843.2227},{"date":"2025-02-04","close":24207.5742},{"date":"2025-02-05","close":24416.4688},{"date":"2025-02-06","close":24707.9531},{"date":"2025-02-07","close":24518.4883},{"date":"2025-02-10","close":24649.6543},{"date":"2025-02-11","close":24766.248},{"date":"2025-02-12","close":24756.5332},{"date":"2025-02-13","close":25004.291},{"date":"2025-02-14","close":25203.4727},{"date":"2025-02-17","close":25300.6309},{"date":"2025-02-18","close":25548.3926},{"date":"2025-02-19","close":26014.7617},{"date":"2025-02-20","close":25839.873},{"date":"2025-02-21","close":25801.0078},{"date":"2025-02-24","close":25655.2676},{"date":"2025-02-25","close":25558.1074},{"date":"2025-02-26","close":25718.4219},{"date":"2025-02-27","close":25504.668},{"date":"2025-02-28","close":24673.9453},{"date":"2025-03-04","close":24610.791},{"date":"2025-03-05","close":24848.8359},{"date":"2025-03-06","close":24994.5762},{"date":"2025-03-07","close":24945.9961},{"date":"2025-03-10","close":24926.5625},{"date":"2025-03-11","close":24732.2422},{"date":"2025-03-12","close":25145.1758},{"date":"2025-03-13","close":25004.291},{"date":"2025-03-14","close":25111.166},{"date":"2025-03-17","close":25621.2637},{"date":"2025-03-18","close":25698.9902},{"date":"2025-03-19","close":25937.0352},{"date":"2025-03-20","close":26082.7715},{"date":"2025-03-21","close":26184.793},{"date":"2025-03-24","close":26116.7812},{"date":"2025-03-25","close":26082.7715},{"date":"2025-03-26","close":26257.6621},{"date":"2025-03-27","close":25956.4648},{"date":"2025-03-28","close":25494.9551},{"date":"2025-03-31","close":24698.2344},{"date":"2025-04-01","close":25101.4512},{"date":"2025-04-02","close":24945.9961},{"date":"2025-04-03","close":24610.791},{"date":"2025-04-04","close":24377.6035},{"date":"2025-04-07","close":23027.0723},{"date":"2025-04-08","close":23046.5039},{"date":"2025-04-09","close":22667.5762},{"date":"2025-04-10","close":24090.9805},{"date":"2025-04-11","close":23925.8047},{"date":"2025-04-14","close":24139.5605},{"date":"2025-04-15","close":24251.2969},{"date":"2025-04-16","close":23950.0996},{"date":"2025-04-17","close":24231.8633},{"date":"2025-04-18","close":24358.1719},{"date":"2025-04-21","close":24324.168},{"date":"2025-04-22","close":24304.7344},{"date":"2025-04-23","close":24761.3887},{"date":"2025-04-24","close":24678.8008},{"date":"2025-04-25","close":24868.2656},{"date":"2025-04-28","close":24843.9766},{"date":"2025-04-29","close":25071.3594},{"date":"2025-04-30","close":25036.7578},{"date":"2025-05-02","close":24972.4961},{"date":"2025-05-07","close":25189.9922},{"date":"2025-05-08","close":25209.7676},{"date":"2025-05-09","close":25229.5371},{"date":"2025-05-12","close":25580.4961},{"date":"2025-05-13","close":25580.4961},{"date":"2025-05-14","close":25896.8535},{"date":"2025-05-15","close":25738.6777},{"date":"2025-05-16","close":25837.5391},{"date":"2025-05-19","close":25486.5781},{"date":"2025-05-20","close":25545.8965},{"date":"2025-05-21","close":25748.5645},{"date":"2025-05-22","close":25417.375},{"date":"2025-05-23","close":25461.8633},{"date":"2025-05-26","close":25891.9121},{"date":"2025-05-27","close":25832.5957},{"date":"2025-05-28","close":26302.1895},{"date":"2025-05-29","close":26756.9551},{"date":"2025-05-30","close":26569.1152},{"date":"2025-06-02","close":26579.0},{"date":"2025-06-04","close":27216.6602},{"date":"2025-06-05","close":27720.8555},{"date":"2025-06-09","close":28205.2773},{"date":"2025-06-10","close":28412.8887},{"date":"2025-06-11","close":28778.6797},{"date":"2025-06-12","close":28852.8262},{"date":"2025-06-13","close":28630.3828},{"date":"2025-06-16","close":29006.0605},{"date":"2025-06-17","close":29090.0898},{"date":"2025-06-18","close":29406.4492},{"date":"2025-06-19","close":29421.2793},{"date":"2025-06-20","close":29836.498},{"date":"2025-06-23","close":29796.9531},{"date":"2025-06-24","close":30785.5742},{"date":"2025-06-25","close":30953.6387},{"date":"2025-06-26","close":30657.0508},{"date":"2025-06-27","close":30444.498},{"date":"2025-06-30","close":30612.5645},{"date":"2025-07-01","close":30731.1973},{"date":"2025-07-02","close":30602.6777},{"date":"2025-07-03","close":31047.5586},{"date":"2025-07-04","close":30533.4746},{"date":"2025-07-07","close":30543.3613},{"date":"2025-07-08","close":31057.4453},{"date":"2025-07-09","close":31077.2129},{"date":"2025-07-10","close":31561.6387},{"date":"2025-07-11","close":31566.5801},{"date":"2025-07-14","close":32001.5723},{"date":"2025-07-15","close":32075.7188},{"date":"2025-07-16","close":31769.248},{"date":"2025-07-17","close":31774.1895},{"date":"2025-07-18","close":31803.8496},{"date":"2025-07-21","close":32060.8906},{"date":"2025-07-22","close":31576.4668},{"date":"2025-07-23","close":31700.043},{"date":"2025-07-24","close":31744.5332},{"date":"2025-07-25","close":31759.3613},{"date":"2025-07-28","close":31947.1992},{"date":"2025-07-29","close":32080.6621},{"date":"2025-07-30","close":32457.0918},{"date":"2025-07-31","close":32511.5723},{"date":"2025-08-01","close":31134.6387},{"date":"2025-08-04","close":31421.9102},{"date":"2025-08-05","close":31813.2012},{"date":"2025-08-06","close":31808.2461},{"date":"2025-08-07","close":32065.8027},{"date":"2025-08-08","close":31956.8359},{"date":"2025-08-11","close":31991.5078},{"date":"2025-08-12","close":31892.4473},{"date":"2025-08-13","close":32298.5938},{"date":"2025-08-14","close":32249.0664},{"date":"2025-08-18","close":31808.2461},{"date":"2025-08-19","close":31530.877},{"date":"2025-08-20","close":31337.7109},{"date":"2025-08-21","close":31540.7832},{"date":"2025-08-22","close":31669.5605},{"date":"2025-08-25","close":32055.8965},{"date":"2025-08-26","close":31803.293},{"date":"2025-08-27","close":31823.1074},{"date":"2025-08-28","close":31971.6934},{"date":"2025-08-29","close":31887.4961},{"date":"2025-09-01","close":31377.334},{"date":"2025-09-02","close":31719.0918},{"date":"2025-09-03","close":31862.7305},{"date":"2025-09-04","close":31951.8848},{"date":"2025-09-05","close":31991.5078},{"date":"2025-09-08","close":32145.0508},{"date":"2025-09-09","close":32610.6348},{"date":"2025-09-10","close":33274.3359},{"date":"2025-09-11","close":33566.5703},{"date":"2025-09-12","close":34309.5195},{"date":"2025-09-15","close":34378.8594},{"date":"2025-09-16","close":35161.4336},{"date":"2025-09-17","close":34700.8047},{"date":"2025-09-18","close":35181.2461},{"date":"2025-09-19","close":35126.7617},{"date":"2025-09-22","close":35478.4258},{"date":"2025-09-23","close":35859.8125},{"date":"2025-09-24","close":35745.8906},{"date":"2025-09-25","close":35780.5625},{"date":"2025-09-26","close":34893.9727},{"date":"2025-09-29","close":35448.7109},{"date":"2025-09-30","close":35394.2266},{"date":"2025-10-01","close":35696.3633},{"date":"2025-10-02","close":36924.707},{"date":"2025-10-10","close":38014.3711},{"date":"2025-10-13","close":37479.4453},{"date":"2025-10-14","close":37266.4648},{"date":"2025-10-15","close":38266.9727},{"date":"2025-10-16","close":39237.7656},{"date":"2025-10-17","close":39430.9297},{"date":"2025-10-20","close":40045.1094},{"date":"2025-10-21","close":40055.0117},{"date":"2025-10-22","close":40614.6992},{"date":"2025-10-23","close":40203.6016},{"date":"2025-10-24","close":41169.4414},{"date":"2025-10-27","close":42368.0703},{"date":"2025-10-28","close":41852.957},{"date":"2025-10-29","close":42893.0898},{"date":"2025-10-30","close":43141.082},{"date":"2025-10-31","close":43557.7148},{"date":"2025-11-03","close":45085.3594},{"date":"2025-11-04","close":43736.2695},{"date":"2025-11-05","close":42431.8164},{"date":"2025-11-06","close":42714.5312},{"date":"2025-11-07","close":41995.3477},{"date":"2025-11-10","close":43240.2812},{"date":"2025-11-11","close":43656.9141},{"date":"2025-11-12","close":44088.418},{"date":"2025-11-13","close":44281.8594},{"date":"2025-11-14","close":42317.7422},{"date":"2025-11-17","close":43165.8828},{"date":"2025-11-18","close":41796.9531},{"date":"2025-11-19","close":41325.7656},{"date":"2025-11-20","close":42387.1797},{"date":"2025-11-21","close":40527.2227},{"date":"2025-11-24","close":40601.625},{"date":"2025-11-25","close":40800.0156},{"date":"2025-11-26","close":41955.668},{"date":"2025-11-27","close":42342.543},{"date":"2025-11-28","close":41618.3984},{"date":"2025-12-01","close":41628.3203},{"date":"2025-12-02","close":42456.6172},{"date":"2025-12-03","close":42883.1719},{"date":"2025-12-04","close":42669.8906},{"date":"2025-12-05","close":43483.3125},{"date":"2025-12-08","close":44316.5781},{"date":"2025-12-09","close":44028.9023},{"date":"2025-12-10","close":44033.8594},{"date":"2025-12-11","close":43612.2734},{"date":"2025-12-12","close":44068.582},{"date":"2025-12-15","close":43165.8828},{"date":"2025-12-16","close":42178.8672},{"date":"2025-12-17","close":42898.0508},{"date":"2025-12-18","close":42555.8164},{"date":"2025-12-19","close":42570.6953},{"date":"2025-12-22","close":43835.4648},{"date":"2025-12-23","close":44014.0195},{"date":"2025-12-24","close":43984.2617},{"date":"2025-12-26","close":44321.5352},{"date":"2025-12-29","close":45730.1445},{"date":"2025-12-30","close":45849.1797},{"date":"2026-01-02","close":47371.8633},{"date":"2026-01-05","close":49152.4648},{"date":"2026-01-06","close":49990.6836},{"date":"2026-01-07","close":50461.875},{"date":"2026-01-08","close":50585.8711},{"date":"2026-01-09","close":50685.0703},{"date":"2026-01-12","close":51042.1836},{"date":"2026-01-13","close":51701.8438},{"date":"2026-01-14","close":51974.6367},{"date":"2026-01-15","close":52748.3828},{"date":"2026-01-16","close":53462.6055},{"date":"2026-01-19","close":54355.3867},{"date":"2026-01-20","close":53859.3906},{"date":"2026-01-21","close":54201.6289},{"date":"2026-01-22","close":54910.8906},{"date":"2026-01-23","close":55124.168},{"date":"2026-01-26","close":54791.8516},{"date":"2026-01-27","close":56517.8906},{"date":"2026-01-28","close":57713.2266},{"date":"2026-01-29","close":58404.3125},{"date":"2026-01-30","close":58523.6367},{"date":"2026-02-02","close":55192.4961},{"date":"2026-02-03","close":59343.9883},{"date":"2026-02-04","close":60079.8242},{"date":"2026-02-05","close":57424.8555},{"date":"2026-02-06","close":56674.1055},{"date":"2026-02-09","close":59373.8203},{"date":"2026-02-10","close":59090.4258},{"date":"2026-02-11","close":59761.625},{"date":"2026-02-12","close":61849.8008},{"date":"2026-02-13","close":61959.1836},{"date":"2026-02-19","close":63957.8672},{"date":"2026-02-20","close":65429.5352},{"date":"2026-02-23","close":65941.6328},{"date":"2026-02-24","close":67522.6797},{"date":"2026-02-25","close":69034.125},{"date":"2026-02-26","close":72996.6875},{"date":"2026-02-27","close":71848.1875},{"date":"2026-03-03","close":65628.4062},{"date":"2026-03-04","close":57718.1953},{"date":"2026-03-05","close":63813.6836},{"date":"2026-03-06","close":63639.6719},{"date":"2026-03-09","close":59025.793},{"date":"2026-03-10","close":63142.4844},{"date":"2026-03-11","close":64922.4062},{"date":"2026-03-12","close":63152.4297},{"date":"2026-03-13","close":61869.6875},{"date":"2026-03-16","close":63192.2031},{"date":"2026-03-17","close":64186.5703},{"date":"2026-03-18","close":67940.3203},{"date":"2026-03-19","close":65797.4531},{"date":"2026-03-20","close":66026.1562},{"date":"2026-03-23","close":61491.8281},{"date":"2026-03-24","close":63172.3164},{"date":"2026-03-25","close":64171.6562},{"date":"2026-03-26","close":61854.7734},{"date":"2026-03-27","close":61402.3359},{"date":"2026-03-30","close":59463.3164},{"date":"2026-03-31","close":56952.5312},{"date":"2026-04-01","close":62078.5078},{"date":"2026-04-02","close":59010.875},{"date":"2026-04-03","close":61084.1406},{"date":"2026-04-06","close":61904.4922},{"date":"2026-04-07","close":62754.6797},{"date":"2026-04-08","close":68233.6562},{"date":"2026-04-09","close":66359.2734},{"date":"2026-04-10","close":66965.8359},{"date":"2026-04-13","close":66463.6797},{"date":"2026-04-14","close":68457.3906},{"date":"2026-04-15","close":70063.2969},{"date":"2026-04-16","close":71594.625},{"date":"2026-04-17","close":71360.9453},{"date":"2026-04-20","close":71887.9688},{"date":"2026-04-21","close":73414.3203},{"date":"2026-04-22","close":73583.3672},{"date":"2026-04-23","close":74209.8203},{"date":"2026-04-24","close":74120.3281},{"date":"2026-04-27","close":76009.6328},{"date":"2026-04-28","close":76337.7734},{"date":"2026-04-29","close":76467.5469},{"date":"2026-04-30","close":75983.3906},{"date":"2026-05-04","close":80171.1328},{"date":"2026-05-06","close":86949.3906},{"date":"2026-05-07","close":88616.5078},{"date":"2026-05-08","close":88796.1953},{"date":"2026-05-11","close":93612.8516},{"date":"2026-05-12","close":91516.4844},{"date":"2026-05-13","close":94471.3672},{"date":"2026-05-14","close":96178.4062},{"date":"2026-05-15","close":89814.4297},{"date":"2026-05-18","close":90697.8984},{"date":"2026-05-19","close":87558.3359},{"date":"2026-05-20","close":87079.1641},{"date":"2026-05-21","close":94466.375},{"date":"2026-05-22","close":94750.8828},{"date":"2026-05-26","close":97715.7422},{"date":"2026-05-27","close":100910.2109},{"date":"2026-05-28","close":100151.5234},{"date":"2026-05-29","close":104014.8359},{"date":"2026-06-01","close":109824.7734},{"date":"2026-06-02","close":109365.5625},{"date":"2026-06-04","close":107508.7812},{"date":"2026-06-05","close":101054.9609},{"date":"2026-06-08","close":91641.2656},{"date":"2026-06-09","close":100286.2891},{"date":"2026-06-10","close":94880.6562},{"date":"2026-06-11","close":95764.125},{"date":"2026-06-12","close":100126.5703},{"date":"2026-06-15","close":105407.4219},{"date":"2026-06-16","close":107728.3984},{"date":"2026-06-17","close":110104.2891},{"date":"2026-06-18","close":113957.6094},{"date":"2026-06-19","close":113917.6797},{"date":"2026-06-22","close":115070.6797},{"date":"2026-06-23","close":103910.0156},{"date":"2026-06-24","close":106899.8359},{"date":"2026-06-25","close":114002.5312},{"date":"2026-06-26","close":106974.7031},{"date":"2026-06-29","close":109809.7969},{"date":"2026-06-30","close":107244.2422},{"date":"2026-07-01","close":104484.0234},{"date":"2026-07-02","close":96063.6094},{"date":"2026-07-03","close":100915.2031},{"date":"2026-07-06","close":100246.3594},{"date":"2026-07-07","close":95020.4141},{"date":"2026-07-08","close":90328.5391},{"date":"2026-07-09","close":91022.3359},{"date":"2026-07-10","close":93348.3125},{"date":"2026-07-13","close":83754.9297},{"date":"2026-07-14","close":84853.0234},{"date":"2026-07-15","close":90633.0156},{"date":"2026-07-16","close":83929.625},{"date":"2026-07-20","close":80131.2031},{"date":"2026-07-21","close":83240.8203},{"date":"2026-07-22","close":84154.2344},{"date":"2026-07-23","close":87743.0156},{"date":"2026-07-24","close":82272.4922},{"date":"2026-07-27","close":83155.9609},{"date":"2026-07-28","close":72943.6562},{"date":"2026-07-29","close":69280.0},{"date":"2026-07-30","close":68270.0},{"date":"2026-07-31","close":82000.0},{"date":"2026-08-03","close":76150.0},{"date":"2026-08-04","close":77550.0},{"date":"2026-08-05","close":80910.0},{"date":"2026-08-06","close":76115.0},{"date":"2026-08-07","close":75430.0},{"date":"2026-08-10","close":76090.0},{"date":"2026-08-11","close":76715.0},{"date":"2026-08-12","close":79890.0},{"date":"2026-08-13","close":82865.0},{"date":"2026-08-14","close":84845.0},{"date":"2026-08-18","close":83595.0},{"date":"2026-08-19","close":78520.0},{"date":"2026-08-20","close":83720.0},{"date":"2026-08-21","close":84685.0},{"date":"2026-08-24","close":81910.0},{"date":"2026-08-25","close":81950.0},{"date":"2026-08-26","close":83370.0},{"date":"2026-08-27","close":84490.0},{"date":"2026-08-28","close":82630.0},{"date":"2026-08-31","close":82760.0},{"date":"2026-09-01","close":83380.0},{"date":"2026-09-02","close":79585.0},{"date":"2026-09-03","close":79910.0},{"date":"2026-09-04","close":81635.0},{"date":"2026-09-07","close":85370.0},{"date":"2026-09-08","close":84980.0},{"date":"2026-09-09","close":86245.0},{"date":"2026-09-10","close":86420.0},{"date":"2026-09-11","close":84230.0},{"date":"2026-09-14","close":81530.0},{"date":"2026-09-15","close":80550.0},{"date":"2026-09-16","close":82330.0},{"date":"2026-09-17","close":82140.0},{"date":"2026-09-18","close":83950.0},{"date":"2026-09-21","close":85835.0},{"date":"2026-09-22","close":85885.0},{"date":"2026-09-23","close":86810.0},{"date":"2026-09-28","close":84405.0},{"date":"2026-09-29","close":84725.0},{"date":"2026-09-30","close":84190.0},{"date":"2026-10-01","close":85645.0},{"date":"2026-10-02","close":86040.0},{"date":"2026-10-06","close":85030.0},{"date":"2026-10-07","close":83640.0},{"date":"2026-10-08","close":81325.0},{"date":"2026-10-12","close":77815.0},{"date":"2026-10-13","close":73255.0},{"date":"2026-10-14","close":72610.0},{"date":"2026-10-15","close":66955.0},{"date":"2026-10-16","close":68075.0},{"date":"2026-10-19","close":68835.0},{"date":"2026-10-20","close":66225.0},{"date":"2026-10-21","close":68980.0},{"date":"2026-10-22","close":66620.0},{"date":"2026-10-23","close":64665.0}],"chart_data":[{"date":"2024-10-23","open":25116,"high":25505,"low":25071,"close":25437,"volume":1102},{"date":"2024-10-24","open":25216,"high":25391,"low":25149,"close":25149,"volume":1095},{"date":"2024-10-25","open":25411,"high":25512,"low":25193,"close":25260,"volume":75},{"date":"2024-10-28","open":25327,"high":25461,"low":25297,"close":25442,"volume":819},{"date":"2024-10-29","open":25490,"high":25510,"low":25312,"close":25510,"volume":1145},{"date":"2024-10-30","open":25424,"high":25507,"low":25229,"close":25273,"volume":78},{"date":"2024-10-31","open":25034,"high":25132,"low":24849,"close":24849,"volume":163},{"date":"2024-11-01","open":24706,"high":24905,"low":24669,"close":24669,"volume":70},{"date":"2024-11-04","open":24809,"high":25169,"low":24794,"close":25126,"volume":123},{"date":"2024-11-05","open":24992,"high":25109,"low":24953,"close":25020,"volume":104},{"date":"2024-11-06","open":25179,"high":25183,"low":24761,"close":24902,"volume":256},{"date":"2024-11-07","open":24951,"high":25146,"low":24790,"close":24927,"volume":314},{"date":"2024-11-08","open":25237,"high":25266,"low":24873,"close":24917,"volume":266},{"date":"2024-11-11","open":24741,"high":24741,"low":24474,"close":24577,"volume":245},{"date":"2024-11-12","open":24440,"high":24440,"low":23984,"close":23984,"volume":331},{"date":"2024-11-13","open":23934,"high":23934,"low":23367,"close":23367,"volume":393},{"date":"2024-11-14","open":23512,"high":23571,"low":23081,"close":23081,"volume":5836},{"date":"2024-11-15","open":23250,"high":23610,"low":23235,"close":23513,"volume":1414},{"date":"2024-11-18","open":23815,"high":24180,"low":23815,"close":23950,"volume":1244},{"date":"2024-11-19","open":24052,"high":24160,"low":23983,"close":24076,"volume":128},{"date":"2024-11-20","open":24076,"high":24169,"low":24002,"close":24076,"volume":5509},{"date":"2024-11-21","open":24086,"high":24351,"low":24027,"close":24246,"volume":1657},{"date":"2024-11-22","open":24352,"high":24508,"low":24352,"close":24421,"volume":219},{"date":"2024-11-25","open":24625,"high":24799,"low":24571,"close":24616,"volume":4606},{"date":"2024-11-26","open":24630,"high":24692,"low":24542,"close":24625,"volume":155},{"date":"2024-11-27","open":24592,"high":24651,"low":24382,"close":24387,"volume":171},{"date":"2024-11-28","open":24353,"high":24465,"low":24291,"close":24358,"volume":97},{"date":"2024-11-29","open":24120,"high":24120,"low":23783,"close":23906,"volume":239},{"date":"2024-12-02","open":24147,"high":24147,"low":23888,"close":23926,"volume":272},{"date":"2024-12-03","open":23998,"high":24328,"low":23998,"close":24261,"volume":376},{"date":"2024-12-04","open":23887,"high":24116,"low":23843,"close":23989,"volume":904},{"date":"2024-12-05","open":24043,"high":24043,"low":23789,"close":23843,"volume":353},{"date":"2024-12-06","open":23942,"high":24000,"low":23486,"close":23697,"volume":492},{"date":"2024-12-09","open":23377,"high":23426,"low":23109,"close":23124,"volume":1120},{"date":"2024-12-10","open":23381,"high":23604,"low":23381,"close":23571,"volume":609},{"date":"2024-12-11","open":23534,"high":23785,"low":23524,"close":23785,"volume":754},{"date":"2024-12-12","open":23906,"high":24174,"low":23877,"close":24174,"volume":564},{"date":"2024-12-13","open":24126,"high":24300,"low":24043,"close":24232,"volume":126},{"date":"2024-12-16","open":24415,"high":24453,"low":24091,"close":24101,"volume":671},{"date":"2024-12-17","open":24093,"high":24093,"low":23805,"close":23829,"volume":280},{"date":"2024-12-18","open":23924,"high":24236,"low":23924,"close":24217,"volume":446},{"date":"2024-12-19","open":23562,"high":23745,"low":23562,"close":23615,"volume":587},{"date":"2024-12-20","open":23558,"high":23558,"low":23145,"close":23275,"volume":217},{"date":"2024-12-23","open":23484,"high":23663,"low":23430,"close":23629,"volume":283},{"date":"2024-12-24","open":23734,"high":23734,"low":23586,"close":23654,"volume":4241},{"date":"2024-12-26","open":23770,"high":23770,"low":23503,"close":23503,"volume":784},{"date":"2024-12-27","open":23532,"high":23639,"low":23332,"close":23532,"volume":2091},{"date":"2024-12-30","open":23411,"high":23681,"low":23347,"close":23396,"volume":832},{"date":"2025-01-02","open":23328,"high":23435,"low":23245,"close":23387,"volume":979},{"date":"2025-01-03","open":23490,"high":23989,"low":23490,"close":23863,"volume":375},{"date":"2025-01-06","open":23975,"high":24417,"low":23936,"close":24378,"volume":427},{"date":"2025-01-07","open":24622,"high":24777,"low":24368,"close":24368,"volume":936},{"date":"2025-01-08","open":24366,"high":24717,"low":24366,"close":24650,"volume":522},{"date":"2025-01-09","open":24693,"high":24902,"low":24693,"close":24732,"volume":1918},{"date":"2025-01-10","open":24766,"high":24878,"low":24621,"close":24693,"volume":619},{"date":"2025-01-13","open":24577,"high":24577,"low":24237,"close":24285,"volume":437},{"date":"2025-01-14","open":24388,"high":24450,"low":24228,"close":24373,"volume":521},{"date":"2025-01-15","open":24475,"high":24633,"low":24306,"close":24348,"volume":286},{"date":"2025-01-16","open":24711,"high":24754,"low":24644,"close":24664,"volume":792},{"date":"2025-01-17","open":24666,"high":24666,"low":24542,"close":24621,"volume":98},{"date":"2025-01-20","open":24688,"high":24746,"low":24532,"close":24552,"volume":672},{"date":"2025-01-21","open":24775,"high":24872,"low":24463,"close":24611,"volume":612},{"date":"2025-01-22","open":24765,"high":24959,"low":24655,"close":24897,"volume":1097},{"date":"2025-01-23","open":24756,"high":24800,"low":24621,"close":24621,"volume":351},{"date":"2025-01-24","open":24667,"high":24835,"low":24667,"close":24757,"volume":506},{"date":"2025-01-31","open":24513,"high":24543,"low":24290,"close":24484,"volume":801},{"date":"2025-02-03","open":24057,"high":24057,"low":23745,"close":23843,"volume":1203},{"date":"2025-02-04","open":24198,"high":24459,"low":24092,"close":24208,"volume":166},{"date":"2025-02-05","open":24392,"high":24504,"low":24367,"close":24416,"volume":9906},{"date":"2025-02-06","open":24558,"high":24708,"low":24494,"close":24708,"volume":665},{"date":"2025-02-07","open":24694,"high":24714,"low":24518,"close":24518,"volume":1684},{"date":"2025-02-10","open":24395,"high":24650,"low":24289,"close":24650,"volume":1102},{"date":"2025-02-11","open":24736,"high":24868,"low":24646,"close":24766,"volume":1404},{"date":"2025-02-12","open":24680,"high":24821,"low":24662,"close":24757,"volume":1148},{"date":"2025-02-13","open":24857,"high":25013,"low":24847,"close":25004,"volume":1595},{"date":"2025-02-14","open":25151,"high":25287,"low":25078,"close":25203,"volume":1120},{"date":"2025-02-17","open":25233,"high":25385,"low":25223,"close":25301,"volume":1202},{"date":"2025-02-18","open":25416,"high":25558,"low":25324,"close":25548,"volume":1329},{"date":"2025-02-19","open":25662,"high":26118,"low":25662,"close":26015,"volume":1688},{"date":"2025-02-20","open":25999,"high":26038,"low":25761,"close":25840,"volume":4848},{"date":"2025-02-21","open":25918,"high":25918,"low":25685,"close":25801,"volume":4266},{"date":"2025-02-24","open":25567,"high":25660,"low":25514,"close":25655,"volume":618},{"date":"2025-02-25","open":25411,"high":25640,"low":25403,"close":25558,"volume":452},{"date":"2025-02-26","open":25534,"high":25728,"low":25480,"close":25718,"volume":1884},{"date":"2025-02-27","open":25685,"high":25690,"low":25451,"close":25505,"volume":867},{"date":"2025-02-28","open":25036,"high":25066,"low":24619,"close":24674,"volume":1440},{"date":"2025-03-04","open":24448,"high":24731,"low":24448,"close":24611,"volume":1310},{"date":"2025-03-05","open":24903,"high":24938,"low":24647,"close":24849,"volume":718},{"date":"2025-03-06","open":24985,"high":25117,"low":24927,"close":24995,"volume":370},{"date":"2025-03-07","open":24863,"high":25023,"low":24732,"close":24946,"volume":436},{"date":"2025-03-10","open":24834,"high":25068,"low":24751,"close":24927,"volume":2486},{"date":"2025-03-11","open":24499,"high":24771,"low":24347,"close":24732,"volume":509},{"date":"2025-03-12","open":24838,"high":25169,"low":24838,"close":25145,"volume":314},{"date":"2025-03-13","open":25383,"high":25416,"low":25004,"close":25004,"volume":89},{"date":"2025-03-14","open":25096,"high":25206,"low":25062,"close":25111,"volume":191},{"date":"2025-03-17","open":25416,"high":25669,"low":25416,"close":25621,"volume":512},{"date":"2025-03-18","open":25953,"high":25984,"low":25632,"close":25699,"volume":5938},{"date":"2025-03-19","open":25785,"high":26037,"low":25785,"close":25937,"volume":828},{"date":"2025-03-20","open":26058,"high":26204,"low":26009,"close":26083,"volume":914},{"date":"2025-03-21","open":26127,"high":26287,"low":26043,"close":26185,"volume":1336},{"date":"2025-03-24","open":26117,"high":26336,"low":26117,"close":26117,"volume":895},{"date":"2025-03-25","open":26326,"high":26424,"low":25953,"close":26083,"volume":278},{"date":"2025-03-26","open":26152,"high":26362,"low":26074,"close":26258,"volume":11329},{"date":"2025-03-27","open":26077,"high":26194,"low":25956,"close":25956,"volume":112},{"date":"2025-03-28","open":25746,"high":25746,"low":25451,"close":25495,"volume":969},{"date":"2025-03-31","open":25053,"high":25053,"low":24688,"close":24698,"volume":2371},{"date":"2025-04-01","open":24979,"high":25216,"low":24872,"close":25101,"volume":1618},{"date":"2025-04-02","open":25237,"high":25237,"low":24941,"close":24946,"volume":8852},{"date":"2025-04-03","open":24212,"high":24740,"low":24212,"close":24611,"volume":5441},{"date":"2025-04-04","open":24378,"high":24894,"low":24137,"close":24378,"volume":8797},{"date":"2025-04-07","open":23283,"high":23386,"low":23022,"close":23027,"volume":5371},{"date":"2025-04-08","open":23605,"high":23605,"low":22973,"close":23047,"volume":548},{"date":"2025-04-09","open":23057,"high":23057,"low":22576,"close":22668,"volume":1185},{"date":"2025-04-10","open":24160,"high":24160,"low":23764,"close":24091,"volume":6068},{"date":"2025-04-11","open":23780,"high":23931,"low":23611,"close":23926,"volume":1230},{"date":"2025-04-14","open":24155,"high":24275,"low":24042,"close":24140,"volume":790},{"date":"2025-04-15","open":24280,"high":24382,"low":24247,"close":24251,"volume":1851},{"date":"2025-04-16","open":24286,"high":24286,"low":23941,"close":23950,"volume":136},{"date":"2025-04-17","open":24028,"high":24232,"low":23974,"close":24232,"volume":182},{"date":"2025-04-18","open":24243,"high":24358,"low":24162,"close":24358,"volume":398},{"date":"2025-04-21","open":24267,"high":24519,"low":24267,"close":24324,"volume":784},{"date":"2025-04-22","open":24328,"high":24430,"low":24256,"close":24305,"volume":892},{"date":"2025-04-23","open":24756,"high":24776,"low":24602,"close":24761,"volume":299},{"date":"2025-04-24","open":24790,"high":24790,"low":24582,"close":24679,"volume":81},{"date":"2025-04-25","open":25005,"high":25005,"low":24868,"close":24868,"volume":340},{"date":"2025-04-28","open":25019,"high":25038,"low":24844,"close":24844,"volume":651},{"date":"2025-04-29","open":24987,"high":25165,"low":24918,"close":25071,"volume":173},{"date":"2025-04-30","open":25067,"high":25147,"low":24899,"close":25037,"volume":386},{"date":"2025-05-02","open":25047,"high":25127,"low":24898,"close":24972,"volume":1145},{"date":"2025-05-07","open":25147,"high":25249,"low":25092,"close":25190,"volume":454},{"date":"2025-05-08","open":25380,"high":25380,"low":25210,"close":25210,"volume":144},{"date":"2025-05-09","open":25395,"high":25395,"low":25172,"close":25230,"volume":345},{"date":"2025-05-12","open":25456,"high":25585,"low":25363,"close":25580,"volume":95},{"date":"2025-05-13","open":25823,"high":25823,"low":25560,"close":25580,"volume":530},{"date":"2025-05-14","open":25907,"high":26089,"low":25797,"close":25897,"volume":550},{"date":"2025-05-15","open":25939,"high":26036,"low":25710,"close":25739,"volume":764},{"date":"2025-05-16","open":25803,"high":25903,"low":25743,"close":25838,"volume":214},{"date":"2025-05-19","open":25709,"high":25729,"low":25452,"close":25487,"volume":189},{"date":"2025-05-20","open":25807,"high":25837,"low":25546,"close":25546,"volume":3925},{"date":"2025-05-21","open":25824,"high":25884,"low":25749,"close":25749,"volume":272},{"date":"2025-05-22","open":25585,"high":25708,"low":25388,"close":25417,"volume":4180},{"date":"2025-05-23","open":25606,"high":25606,"low":25399,"close":25462,"volume":891},{"date":"2025-05-26","open":25526,"high":25892,"low":25526,"close":25892,"volume":2917},{"date":"2025-05-27","open":25823,"high":25908,"low":25818,"close":25833,"volume":363},{"date":"2025-05-28","open":25999,"high":26479,"low":25999,"close":26302,"volume":2478},{"date":"2025-05-29","open":26574,"high":26806,"low":26442,"close":26757,"volume":1736},{"date":"2025-05-30","open":26752,"high":26757,"low":26437,"close":26569,"volume":3511},{"date":"2025-06-02","open":26525,"high":26732,"low":26402,"close":26579,"volume":2686},{"date":"2025-06-04","open":26952,"high":27222,"low":26952,"close":27217,"volume":4334},{"date":"2025-06-05","open":27539,"high":28062,"low":27504,"close":27721,"volume":9527},{"date":"2025-06-09","open":28091,"high":28418,"low":28091,"close":28205,"volume":16823},{"date":"2025-06-10","open":28516,"high":28521,"low":28170,"close":28413,"volume":12508},{"date":"2025-06-11","open":28592,"high":28779,"low":28498,"close":28779,"volume":6060},{"date":"2025-06-12","open":28803,"high":28966,"low":28763,"close":28853,"volume":7468},{"date":"2025-06-13","open":28872,"high":29007,"low":28419,"close":28630,"volume":3634},{"date":"2025-06-16","open":28629,"high":29006,"low":28501,"close":29006,"volume":6673},{"date":"2025-06-17","open":29356,"high":29648,"low":29006,"close":29090,"volume":8424},{"date":"2025-06-18","open":28926,"high":29446,"low":28896,"close":29406,"volume":14293},{"date":"2025-06-19","open":29554,"high":29658,"low":29204,"close":29421,"volume":3299},{"date":"2025-06-20","open":29480,"high":29836,"low":29381,"close":29836,"volume":9721},{"date":"2025-06-23","open":29614,"high":29867,"low":29332,"close":29797,"volume":18065},{"date":"2025-06-24","open":30371,"high":30830,"low":30361,"close":30786,"volume":17348},{"date":"2025-06-25","open":31162,"high":31162,"low":30672,"close":30954,"volume":19506},{"date":"2025-06-26","open":30954,"high":30994,"low":30227,"close":30657,"volume":16075},{"date":"2025-06-27","open":30661,"high":30824,"low":30334,"close":30444,"volume":10698},{"date":"2025-06-30","open":30648,"high":30767,"low":30516,"close":30613,"volume":12141},{"date":"2025-07-01","open":30775,"high":31171,"low":30731,"close":30731,"volume":7696},{"date":"2025-07-02","open":30648,"high":30703,"low":30153,"close":30603,"volume":9781},{"date":"2025-07-03","open":30865,"high":31088,"low":30741,"close":31048,"volume":10057},{"date":"2025-07-04","open":31220,"high":31220,"low":30459,"close":30533,"volume":7208},{"date":"2025-07-07","open":30519,"high":30636,"low":30276,"close":30543,"volume":3751},{"date":"2025-07-08","open":30548,"high":31116,"low":30548,"close":31057,"volume":7011},{"date":"2025-07-09","open":31166,"high":31180,"low":30938,"close":31077,"volume":5455},{"date":"2025-07-10","open":31241,"high":31562,"low":31142,"close":31562,"volume":11020},{"date":"2025-07-11","open":31651,"high":32043,"low":31557,"close":31567,"volume":10359},{"date":"2025-07-14","open":31542,"high":32002,"low":31542,"close":32002,"volume":3499},{"date":"2025-07-15","open":31798,"high":32076,"low":31670,"close":32076,"volume":9776},{"date":"2025-07-16","open":31908,"high":31908,"low":31656,"close":31769,"volume":5154},{"date":"2025-07-17","open":31823,"high":31823,"low":31399,"close":31774,"volume":5674},{"date":"2025-07-18","open":31943,"high":31943,"low":31636,"close":31804,"volume":2525},{"date":"2025-07-21","open":31821,"high":32075,"low":31802,"close":32061,"volume":2535},{"date":"2025-07-22","open":32063,"high":32121,"low":31467,"close":31576,"volume":2462},{"date":"2025-07-23","open":31822,"high":31877,"low":31285,"close":31700,"volume":9530},{"date":"2025-07-24","open":32018,"high":32194,"low":31676,"close":31745,"volume":6776},{"date":"2025-07-25","open":31616,"high":31868,"low":31616,"close":31759,"volume":729},{"date":"2025-07-28","open":32076,"high":32076,"low":31620,"close":31947,"volume":2178},{"date":"2025-07-29","open":31917,"high":32198,"low":31547,"close":32081,"volume":5884},{"date":"2025-07-30","open":32323,"high":32650,"low":32194,"close":32457,"volume":19623},{"date":"2025-07-31","open":32695,"high":32775,"low":32234,"close":32512,"volume":15463},{"date":"2025-08-01","open":31952,"high":31952,"low":31075,"close":31135,"volume":14023},{"date":"2025-08-04","open":31145,"high":31511,"low":30991,"close":31422,"volume":16063},{"date":"2025-08-05","open":31883,"high":32072,"low":31636,"close":31813,"volume":11413},{"date":"2025-08-06","open":31730,"high":31812,"low":31600,"close":31808,"volume":1884},{"date":"2025-08-07","open":32106,"high":32106,"low":31808,"close":32066,"volume":2419},{"date":"2025-08-08","open":32091,"high":32209,"low":31887,"close":31957,"volume":3225},{"date":"2025-08-11","open":32194,"high":32194,"low":31917,"close":31992,"volume":3555},{"date":"2025-08-12","open":32269,"high":32432,"low":31892,"close":31892,"volume":5223},{"date":"2025-08-13","open":32347,"high":32347,"low":32032,"close":32299,"volume":5284},{"date":"2025-08-14","open":32452,"high":32452,"low":32199,"close":32249,"volume":3645},{"date":"2025-08-18","open":32106,"high":32106,"low":31808,"close":31808,"volume":3213},{"date":"2025-08-19","open":31827,"high":31862,"low":31486,"close":31531,"volume":1332},{"date":"2025-08-20","open":31230,"high":31398,"low":30878,"close":31338,"volume":5290},{"date":"2025-08-21","open":31397,"high":31720,"low":31397,"close":31541,"volume":911},{"date":"2025-08-22","open":31832,"high":31862,"low":31600,"close":31670,"volume":2201},{"date":"2025-08-25","open":32026,"high":32056,"low":31866,"close":32056,"volume":4886},{"date":"2025-08-26","open":32042,"high":32042,"low":31773,"close":31803,"volume":553},{"date":"2025-08-27","open":31721,"high":31853,"low":31626,"close":31823,"volume":1744},{"date":"2025-08-28","open":31565,"high":32155,"low":31565,"close":31972,"volume":5442},{"date":"2025-08-29","open":32166,"high":32166,"low":31882,"close":31887,"volume":290},{"date":"2025-09-01","open":31620,"high":31725,"low":31294,"close":31377,"volume":3514},{"date":"2025-09-02","open":31554,"high":31757,"low":31505,"close":31719,"volume":1127},{"date":"2025-09-03","open":31721,"high":31903,"low":31671,"close":31863,"volume":929},{"date":"2025-09-04","open":31952,"high":32032,"low":31812,"close":31952,"volume":1574},{"date":"2025-09-05","open":32194,"high":32194,"low":31992,"close":31992,"volume":3136},{"date":"2025-09-08","open":32188,"high":32188,"low":32051,"close":32145,"volume":1623},{"date":"2025-09-09","open":32255,"high":32641,"low":32235,"close":32611,"volume":3302},{"date":"2025-09-10","open":32843,"high":33358,"low":32843,"close":33274,"volume":4967},{"date":"2025-09-11","open":33605,"high":33690,"low":33275,"close":33567,"volume":9135},{"date":"2025-09-12","open":34033,"high":34310,"low":33883,"close":34310,"volume":4831},{"date":"2025-09-15","open":34579,"high":34618,"low":34276,"close":34379,"volume":8649},{"date":"2025-09-16","open":34660,"high":35161,"low":34636,"close":35161,"volume":9074},{"date":"2025-09-17","open":34915,"high":34915,"low":34544,"close":34701,"volume":4533},{"date":"2025-09-18","open":34909,"high":35290,"low":34820,"close":35181,"volume":6889},{"date":"2025-09-19","open":35356,"high":35420,"low":35073,"close":35127,"volume":7355},{"date":"2025-09-22","open":35429,"high":35717,"low":35429,"close":35478,"volume":2201},{"date":"2025-09-23","open":35888,"high":35908,"low":35598,"close":35860,"volume":10003},{"date":"2025-09-24","open":35923,"high":36003,"low":35399,"close":35746,"volume":4879},{"date":"2025-09-25","open":35771,"high":35883,"low":35608,"close":35781,"volume":3807},{"date":"2025-09-26","open":36851,"high":36851,"low":34665,"close":34894,"volume":18440},{"date":"2025-09-29","open":35077,"high":35563,"low":35077,"close":35449,"volume":14110},{"date":"2025-09-30","open":35598,"high":35598,"low":35345,"close":35394,"volume":4496},{"date":"2025-10-01","open":35597,"high":35799,"low":35562,"close":35696,"volume":12528},{"date":"2025-10-02","open":36766,"high":37256,"low":36623,"close":36925,"volume":5777},{"date":"2025-10-10","open":37717,"high":38094,"low":37445,"close":38014,"volume":9291},{"date":"2025-10-13","open":37335,"high":37542,"low":36880,"close":37479,"volume":13309},{"date":"2025-10-14","open":37892,"high":38333,"low":36925,"close":37266,"volume":4758},{"date":"2025-10-15","open":37485,"high":38267,"low":37460,"close":38267,"volume":2620},{"date":"2025-10-16","open":38391,"high":39238,"low":38391,"close":39238,"volume":6771},{"date":"2025-10-17","open":39160,"high":39887,"low":39095,"close":39431,"volume":4441},{"date":"2025-10-20","open":39804,"high":40130,"low":39209,"close":40045,"volume":3614},{"date":"2025-10-21","open":42597,"high":42597,"low":40055,"close":40055,"volume":7458},{"date":"2025-10-22","open":40124,"high":40615,"low":39708,"close":40615,"volume":4423},{"date":"2025-10-23","open":40079,"high":40793,"low":39956,"close":40204,"volume":3528},{"date":"2025-10-24","open":40594,"high":41297,"low":40594,"close":41169,"volume":3084},{"date":"2025-10-27","open":42328,"high":42443,"low":41948,"close":42368,"volume":11969},{"date":"2025-10-28","open":42027,"high":42047,"low":41486,"close":41853,"volume":26348},{"date":"2025-10-29","open":42551,"high":42893,"low":42007,"close":42893,"volume":10389},{"date":"2025-10-30","open":43508,"high":43652,"low":42952,"close":43141,"volume":26201},{"date":"2025-10-31","open":43192,"high":43648,"low":42893,"close":43558,"volume":7600},{"date":"2025-11-03","open":43643,"high":45085,"low":43643,"close":45085,"volume":12945,"rsi_14":90.42,"sma_20":39932.9,"sma_60":35267.8,"sma_120":32212.74},{"date":"2025-11-04","open":45174,"high":45174,"low":43627,"close":43736,"volume":16994,"rsi_14":77.3,"sma_20":40350.05,"sma_60":35473.05,"sma_120":32367.15},{"date":"2025-11-05","open":42887,"high":42887,"low":40770,"close":42432,"volume":40087,"rsi_14":65.43,"sma_20":40686.85,"sma_60":35650.07,"sma_120":32510.53},{"date":"2025-11-06","open":43478,"high":43637,"low":42158,"close":42715,"volume":29120,"rsi_14":65.73,"sma_20":40976.4,"sma_60":35831.87,"sma_120":32653.33},{"date":"2025-11-07","open":41821,"high":42808,"low":41167,"close":41995,"volume":14435,"rsi_14":59.25,"sma_20":41175.5,"sma_60":35997.37,"sma_120":32790.12},{"date":"2025-11-10","open":42256,"high":43417,"low":42133,"close":43240,"volume":11165,"rsi_14":63.53,"sma_20":41463.6,"sma_60":36185.45,"sma_120":32934.67},{"date":"2025-11-11","open":43929,"high":44638,"low":43211,"close":43657,"volume":9374,"rsi_14":63.07,"sma_20":41783.2,"sma_60":36379.88,"sma_120":33084.01},{"date":"2025-11-12","open":43652,"high":44152,"low":43338,"close":44088,"volume":7034,"rsi_14":66.66,"sma_20":42074.3,"sma_60":36583.17,"sma_120":33236.11},{"date":"2025-11-13","open":43910,"high":44486,"low":43841,"close":44282,"volume":5049,"rsi_14":64.29,"sma_20":42326.5,"sma_60":36782.88,"sma_120":33392.74},{"date":"2025-11-14","open":42958,"high":43252,"low":42318,"close":42318,"volume":8668,"rsi_14":49.79,"sma_20":42470.85,"sma_60":36950.7,"sma_120":33532.51},{"date":"2025-11-17","open":43166,"high":43260,"low":42803,"close":43166,"volume":4660,"rsi_14":55.48,"sma_20":42627.0,"sma_60":37140.02,"sma_120":33677.68},{"date":"2025-11-18","open":42759,"high":43012,"low":41708,"close":41797,"volume":5315,"rsi_14":45.55,"sma_20":42714.15,"sma_60":37311.12,"sma_120":33814.18},{"date":"2025-11-19","open":41892,"high":41892,"low":40602,"close":41326,"volume":5688,"rsi_14":42.76,"sma_20":42749.7,"sma_60":37477.6,"sma_120":33946.38},{"date":"2025-11-20","open":42803,"high":42972,"low":42377,"close":42387,"volume":3686,"rsi_14":45.56,"sma_20":42858.9,"sma_60":37658.38,"sma_120":34083.85},{"date":"2025-11-21","open":40011,"high":40870,"low":40011,"close":40527,"volume":10159,"rsi_14":33.14,"sma_20":42826.75,"sma_60":37806.0,"sma_120":34206.31},{"date":"2025-11-24","open":41351,"high":41351,"low":40522,"close":40602,"volume":5377,"rsi_14":37.2,"sma_20":42738.45,"sma_60":37948.42,"sma_120":34325.47},{"date":"2025-11-25","open":41692,"high":41846,"low":40601,"close":40800,"volume":2894,"rsi_14":42.68,"sma_20":42685.85,"sma_60":38098.38,"sma_120":34442.52},{"date":"2025-11-26","open":41270,"high":41981,"low":40944,"close":41956,"volume":4719,"rsi_14":46.84,"sma_20":42639.05,"sma_60":38267.3,"sma_120":34570.76},{"date":"2025-11-27","open":42273,"high":42754,"low":42104,"close":42343,"volume":6138,"rsi_14":52.87,"sma_20":42616.3,"sma_60":38445.88,"sma_120":34705.0},{"date":"2025-11-28","open":42452,"high":42452,"low":41564,"close":41618,"volume":4925,"rsi_14":44.42,"sma_20":42536.25,"sma_60":38613.72,"sma_120":34827.85},{"date":"2025-12-01","open":41971,"high":42164,"low":41202,"close":41628,"volume":10446,"rsi_14":42.38,"sma_20":42380.35,"sma_60":38790.22,"sma_120":34946.57},{"date":"2025-12-02","open":41623,"high":42457,"low":41623,"close":42457,"volume":5548,"rsi_14":44.41,"sma_20":42333.6,"sma_60":38974.92,"sma_120":35068.22},{"date":"2025-12-03","open":42665,"high":43052,"low":42392,"close":42883,"volume":5749,"rsi_14":45.53,"sma_20":42373.55,"sma_60":39164.42,"sma_120":35191.71},{"date":"2025-12-04","open":42670,"high":42670,"low":42169,"close":42670,"volume":2322,"rsi_14":53.5,"sma_20":42388.6,"sma_60":39348.83,"sma_120":35310.37},{"date":"2025-12-05","open":42635,"high":43483,"low":42432,"close":43483,"volume":4652,"rsi_14":53.36,"sma_20":42480.65,"sma_60":39546.25,"sma_120":35435.23},{"date":"2025-12-08","open":43726,"high":44317,"low":43349,"close":44317,"volume":5153,"rsi_14":65.26,"sma_20":42552.4,"sma_60":39755.1,"sma_120":35568.97},{"date":"2025-12-09","open":44088,"high":44118,"low":43697,"close":44029,"volume":2234,"rsi_14":66.54,"sma_20":42588.85,"sma_60":39951.38,"sma_120":35697.14},{"date":"2025-12-10","open":44178,"high":44416,"low":43826,"close":44034,"volume":2128,"rsi_14":62.23,"sma_20":42604.0,"sma_60":40136.67,"sma_120":35824.66},{"date":"2025-12-11","open":44341,"high":44391,"low":43553,"close":43612,"volume":2422,"rsi_14":75.44,"sma_20":42588.25,"sma_60":40310.0,"sma_120":35946.0},{"date":"2025-12-12","open":43632,"high":44232,"low":43612,"close":44069,"volume":1788,"rsi_14":76.77,"sma_20":42693.7,"sma_60":40478.62,"sma_120":36071.05},{"date":"2025-12-15","open":43245,"high":43493,"low":42858,"close":43166,"volume":3424,"rsi_14":67.29,"sma_20":42711.2,"sma_60":40630.93,"sma_120":36185.06},{"date":"2025-12-16","open":43082,"high":43176,"low":42154,"close":42179,"volume":6322,"rsi_14":53.67,"sma_20":42747.45,"sma_60":40753.62,"sma_120":36291.11},{"date":"2025-12-17","open":42323,"high":42997,"low":42174,"close":42898,"volume":2643,"rsi_14":53.64,"sma_20":42843.5,"sma_60":40896.07,"sma_120":36394.96},{"date":"2025-12-18","open":42333,"high":42829,"low":42228,"close":42556,"volume":2177,"rsi_14":56.47,"sma_20":42869.2,"sma_60":41024.75,"sma_120":36494.53},{"date":"2025-12-19","open":43300,"high":43300,"low":42526,"close":42571,"volume":5686,"rsi_14":56.5,"sma_20":42988.7,"sma_60":41154.6,"sma_120":36596.71},{"date":"2025-12-22","open":43741,"high":43835,"low":43488,"close":43835,"volume":6047,"rsi_14":58.97,"sma_20":43168.2,"sma_60":41299.83,"sma_120":36711.27},{"date":"2025-12-23","open":44019,"high":44282,"low":43850,"close":44014,"volume":3671,"rsi_14":57.6,"sma_20":43346.75,"sma_60":41441.7,"sma_120":36825.94},{"date":"2025-12-24","open":44074,"high":44212,"low":43865,"close":43984,"volume":3714,"rsi_14":59.06,"sma_20":43466.0,"sma_60":41584.97,"sma_120":36939.37},{"date":"2025-12-26","open":44277,"high":44565,"low":44242,"close":44322,"volume":5747,"rsi_14":56.18,"sma_20":43565.75,"sma_60":41733.32,"sma_120":37056.71},{"date":"2025-12-29","open":44976,"high":45730,"low":44956,"close":45730,"volume":11367,"rsi_14":59.61,"sma_20":43773.0,"sma_60":41920.12,"sma_120":37182.17},{"date":"2025-12-30","open":45636,"high":46043,"low":45502,"close":45849,"volume":7791,"rsi_14":62.66,"sma_20":43985.75,"sma_60":42099.67,"sma_120":37312.9},{"date":"2026-01-02","open":46023,"high":47392,"low":45943,"close":47372,"volume":11858,"rsi_14":69.17,"sma_20":44233.5,"sma_60":42305.72,"sma_120":37456.35},{"date":"2026-01-05","open":48483,"high":49152,"low":48314,"close":49152,"volume":11786,"rsi_14":77.53,"sma_20":44549.5,"sma_60":42536.63,"sma_120":37610.47},{"date":"2026-01-06","open":49004,"high":50006,"low":48334,"close":49991,"volume":11185,"rsi_14":78.35,"sma_20":44918.5,"sma_60":42761.17,"sma_120":37771.47},{"date":"2026-01-07","open":50730,"high":51379,"low":49797,"close":50462,"volume":10737,"rsi_14":86.43,"sma_20":45270.25,"sma_60":42975.47,"sma_120":37932.4},{"date":"2026-01-08","open":50219,"high":51494,"low":50219,"close":50586,"volume":8987,"rsi_14":95.93,"sma_20":45586.25,"sma_60":43200.75,"sma_120":38094.32},{"date":"2026-01-09","open":50219,"high":50923,"low":49802,"close":50685,"volume":8623,"rsi_14":95.64,"sma_20":45921.75,"sma_60":43431.27,"sma_120":38253.45},{"date":"2026-01-12","open":51558,"high":51593,"low":50526,"close":51042,"volume":11052,"rsi_14":99.65,"sma_20":46275.0,"sma_60":43651.1,"sma_120":38414.96},{"date":"2026-01-13","open":51637,"high":51776,"low":51156,"close":51702,"volume":7712,"rsi_14":99.68,"sma_20":46682.75,"sma_60":43865.83,"sma_120":38584.57},{"date":"2026-01-14","open":51687,"high":52099,"low":51543,"close":51975,"volume":6739,"rsi_14":99.64,"sma_20":47081.25,"sma_60":44081.93,"sma_120":38756.44},{"date":"2026-01-15","open":51895,"high":52887,"low":51687,"close":52748,"volume":8531,"rsi_14":99.66,"sma_20":47564.25,"sma_60":44300.82,"sma_120":38934.56},{"date":"2026-01-16","open":53363,"high":53730,"low":52977,"close":53463,"volume":6690,"rsi_14":100.0,"sma_20":48133.0,"sma_60":44531.53,"sma_120":39116.52},{"date":"2026-01-19","open":53438,"high":54479,"low":53239,"close":54355,"volume":13861,"rsi_14":100.0,"sma_20":48710.5,"sma_60":44767.9,"sma_120":39310.03},{"date":"2026-01-20","open":54246,"high":54598,"low":53249,"close":53859,"volume":20280,"rsi_14":94.56,"sma_20":49280.25,"sma_60":45002.78,"sma_120":39498.33},{"date":"2026-01-21","open":52456,"high":54370,"low":52456,"close":54202,"volume":10153,"rsi_14":94.69,"sma_20":49866.5,"sma_60":45227.32,"sma_120":39689.15},{"date":"2026-01-22","open":55372,"high":55814,"low":54524,"close":54911,"volume":23203,"rsi_14":94.19,"sma_20":50424.75,"sma_60":45443.8,"sma_120":39885.81},{"date":"2026-01-23","open":55065,"high":55590,"low":54514,"close":55124,"volume":12028,"rsi_14":92.88,"sma_20":50984.75,"sma_60":45672.45,"sma_120":40082.68},{"date":"2026-01-26","open":55551,"high":55595,"low":54464,"close":54792,"volume":7556,"rsi_14":87.17,"sma_20":51529.5,"sma_60":45878.18,"sma_120":40275.65},{"date":"2026-01-27","open":54341,"high":56587,"low":53954,"close":56518,"volume":9928,"rsi_14":89.26,"sma_20":52144.25,"sma_60":46108.77,"sma_120":40479.98},{"date":"2026-01-28","open":57574,"high":57946,"low":56935,"close":57713,"volume":20803,"rsi_14":90.57,"sma_20":52748.25,"sma_60":46352.5,"sma_120":40693.9},{"date":"2026-01-29","open":58916,"high":58916,"low":56575,"close":58404,"volume":12889,"rsi_14":91.03,"sma_20":53374.0,"sma_60":46580.03,"sma_120":40923.92},{"date":"2026-01-30","open":58031,"high":59662,"low":58031,"close":58524,"volume":10921,"rsi_14":90.79,"sma_20":53929.0,"sma_60":46832.03,"sma_120":41152.54},{"date":"2026-02-02","open":57281,"high":58081,"low":54849,"close":55192,"volume":22947,"rsi_14":64.4,"sma_20":54226.75,"sma_60":47049.93,"sma_120":41350.0},{"date":"2026-02-03","open":57360,"high":59344,"low":57077,"close":59344,"volume":11947,"rsi_14":73.27,"sma_20":54691.0,"sma_60":47332.7,"sma_120":41582.28},{"date":"2026-02-04","open":59090,"high":60090,"low":58330,"close":60080,"volume":9287,"rsi_14":73.2,"sma_20":55168.5,"sma_60":47639.8,"sma_120":41818.58},{"date":"2026-02-05","open":58489,"high":59145,"low":57236,"close":57425,"volume":14261,"rsi_14":60.97,"sma_20":55506.25,"sma_60":47881.63,"sma_120":42033.54},{"date":"2026-02-06","open":55754,"high":57132,"low":54442,"close":56674,"volume":18375,"rsi_14":56.31,"sma_20":55801.25,"sma_60":48103.95,"sma_120":42241.92},{"date":"2026-02-09","open":59677,"high":59712,"low":58911,"close":59374,"volume":9729,"rsi_14":63.79,"sma_20":56214.0,"sma_60":48364.33,"sma_120":42473.75},{"date":"2026-02-10","open":59816,"high":60110,"low":59090,"close":59090,"volume":6550,"rsi_14":62.22,"sma_20":56579.25,"sma_60":48616.75,"sma_120":42699.82},{"date":"2026-02-11","open":59090,"high":60080,"low":58534,"close":59762,"volume":4306,"rsi_14":62.14,"sma_20":56964.5,"sma_60":48913.15,"sma_120":42931.93},{"date":"2026-02-12","open":60831,"high":61900,"low":60428,"close":61850,"volume":18693,"rsi_14":65.48,"sma_20":57415.75,"sma_60":49230.4,"sma_120":43185.21},{"date":"2026-02-13","open":61850,"high":62829,"low":61651,"close":61959,"volume":11857,"rsi_14":66.69,"sma_20":57836.5,"sma_60":49572.32,"sma_120":43441.72},{"date":"2026-02-19","open":63754,"high":63983,"low":63227,"close":63958,"volume":14414,"rsi_14":67.11,"sma_20":58312.75,"sma_60":49955.58,"sma_120":43716.59},{"date":"2026-02-20","open":63973,"high":65504,"low":63938,"close":65430,"volume":13657,"rsi_14":67.53,"sma_20":58888.0,"sma_60":50345.82,"sma_120":44002.1},{"date":"2026-02-23","open":66861,"high":66986,"low":65141,"close":65942,"volume":15444,"rsi_14":67.47,"sma_20":59471.75,"sma_60":50775.65,"sma_120":44290.82},{"date":"2026-02-24","open":65962,"high":67577,"low":65156,"close":67523,"volume":8517,"rsi_14":69.53,"sma_20":60099.25,"sma_60":51230.73,"sma_120":44589.57},{"date":"2026-02-25","open":68303,"high":69680,"low":67925,"close":69034,"volume":45377,"rsi_14":82.61,"sma_20":60792.0,"sma_60":51707.83,"sma_120":44903.11},{"date":"2026-02-26","open":71102,"high":72997,"low":69442,"close":72997,"volume":27451,"rsi_14":82.46,"sma_20":61700.75,"sma_60":52232.08,"sma_120":45249.69},{"date":"2026-02-27","open":70615,"high":72997,"low":70312,"close":71848,"volume":43826,"rsi_14":77.44,"sma_20":62464.75,"sma_60":52724.92,"sma_120":45585.4},{"date":"2026-03-03","open":70514,"high":70574,"low":65628,"close":65628,"volume":49794,"rsi_14":65.43,"sma_20":62837.15,"sma_60":53119.47,"sma_120":45866.59},{"date":"2026-03-04","open":62440,"high":64633,"low":53839,"close":57718,"volume":89955,"rsi_14":51.11,"sma_20":62786.3,"sma_60":53382.02,"sma_120":46086.12},{"date":"2026-03-05","open":75031,"high":75031,"low":62650,"close":63814,"volume":37171,"rsi_14":55.69,"sma_20":63034.2,"sma_60":53732.23,"sma_120":46353.57},{"date":"2026-03-06","open":62452,"high":63685,"low":61100,"close":63640,"volume":20550,"rsi_14":55.86,"sma_20":63440.85,"sma_60":54072.37,"sma_120":46618.39},{"date":"2026-03-09","open":63639,"high":63639,"low":57509,"close":59026,"volume":30279,"rsi_14":48.65,"sma_20":63408.1,"sma_60":54339.2,"sma_120":46844.02},{"date":"2026-03-10","open":63103,"high":63654,"low":61666,"close":63142,"volume":16412,"rsi_14":51.12,"sma_20":63544.15,"sma_60":54660.97,"sma_120":47103.61},{"date":"2026-03-11","open":64773,"high":65305,"low":63187,"close":64922,"volume":9860,"rsi_14":53.0,"sma_20":63902.7,"sma_60":54998.4,"sma_120":47376.75},{"date":"2026-03-12","open":63401,"high":63883,"low":62715,"close":63152,"volume":6620,"rsi_14":48.65,"sma_20":64210.5,"sma_60":55311.17,"sma_120":47631.28},{"date":"2026-03-13","open":60866,"high":62681,"low":60866,"close":61870,"volume":4923,"rsi_14":45.44,"sma_20":64318.4,"sma_60":55602.47,"sma_120":47869.57},{"date":"2026-03-16","open":62029,"high":63207,"low":61746,"close":63192,"volume":10051,"rsi_14":46.45,"sma_20":64506.7,"sma_60":55922.9,"sma_120":48116.45},{"date":"2026-03-17","open":65013,"high":65311,"low":64182,"close":64187,"volume":9713,"rsi_14":45.71,"sma_20":64710.95,"sma_60":56252.23,"sma_120":48365.43},{"date":"2026-03-18","open":66110,"high":67940,"low":66065,"close":67940,"volume":11271,"rsi_14":48.37,"sma_20":64997.95,"sma_60":56659.32,"sma_120":48645.12},{"date":"2026-03-19","open":66155,"high":67059,"low":65528,"close":65797,"volume":9705,"rsi_14":41.3,"sma_20":65172.3,"sma_60":57047.27,"sma_120":48900.44},{"date":"2026-03-20","open":66126,"high":66503,"low":65594,"close":66026,"volume":6081,"rsi_14":42.72,"sma_20":65257.55,"sma_60":57426.93,"sma_120":49161.5},{"date":"2026-03-23","open":63342,"high":63451,"low":61402,"close":61492,"volume":11850,"rsi_14":44.92,"sma_20":65042.1,"sma_60":57736.78,"sma_120":49380.77},{"date":"2026-03-24","open":64126,"high":64181,"low":61492,"close":63172,"volume":7913,"rsi_14":57.91,"sma_20":64884.9,"sma_60":58074.38,"sma_120":49614.49},{"date":"2026-03-25","open":64591,"high":65460,"low":63904,"close":64172,"volume":8013,"rsi_14":50.61,"sma_20":64698.15,"sma_60":58407.38,"sma_120":49853.61},{"date":"2026-03-26","open":63472,"high":63472,"low":61687,"close":61855,"volume":6508,"rsi_14":47.17,"sma_20":64319.55,"sma_60":58698.77,"sma_120":50070.23},{"date":"2026-03-27","open":59767,"high":61820,"low":59021,"close":61402,"volume":8785,"rsi_14":54.34,"sma_20":63719.1,"sma_60":58983.12,"sma_120":50284.04},{"date":"2026-03-30","open":58632,"high":59810,"low":58304,"close":59463,"volume":5346,"rsi_14":42.7,"sma_20":63079.5,"sma_60":59229.5,"sma_120":50481.41},{"date":"2026-03-31","open":57962,"high":58862,"low":56878,"close":56953,"volume":9185,"rsi_14":34.63,"sma_20":62645.7,"sma_60":59410.37,"sma_120":50665.24},{"date":"2026-04-01","open":60547,"high":62526,"low":59796,"close":62079,"volume":11027,"rsi_14":48.17,"sma_20":62863.7,"sma_60":59674.67,"sma_120":50887.17},{"date":"2026-04-02","open":63371,"high":63486,"low":58538,"close":59011,"volume":16877,"rsi_14":45.4,"sma_20":62623.55,"sma_60":59862.25,"sma_120":51083.98},{"date":"2026-04-03","open":60726,"high":61492,"low":60473,"close":61084,"volume":3279,"rsi_14":46.69,"sma_20":62495.8,"sma_60":60054.47,"sma_120":51295.55},{"date":"2026-04-06","open":61507,"high":62620,"low":61507,"close":61904,"volume":4909,"rsi_14":46.98,"sma_20":62657.3,"sma_60":60252.13,"sma_120":51506.65},{"date":"2026-04-07","open":64634,"high":64634,"low":61949,"close":62755,"volume":8131,"rsi_14":41.7,"sma_20":62655.75,"sma_60":60456.13,"sma_120":51715.8},{"date":"2026-04-08","open":67274,"high":68234,"low":66285,"close":68234,"volume":31468,"rsi_14":54.35,"sma_20":62840.7,"sma_60":60749.88,"sma_120":51975.32},{"date":"2026-04-09","open":68234,"high":68234,"low":65887,"close":66359,"volume":20553,"rsi_14":51.04,"sma_20":63019.9,"sma_60":61010.55,"sma_120":52220.91},{"date":"2026-04-10","open":67602,"high":67866,"low":66966,"close":66966,"volume":8296,"rsi_14":59.69,"sma_20":63293.75,"sma_60":61275.38,"sma_120":52463.24},{"date":"2026-04-13","open":65867,"high":66792,"low":65126,"close":66464,"volume":2070,"rsi_14":56.32,"sma_20":63476.2,"sma_60":61520.72,"sma_120":52693.28},{"date":"2026-04-14","open":68129,"high":69283,"low":68030,"close":68457,"volume":6063,"rsi_14":57.78,"sma_20":63709.2,"sma_60":61794.88,"sma_120":52938.41},{"date":"2026-04-15","open":70744,"high":71257,"low":69636,"close":70063,"volume":7510,"rsi_14":64.68,"sma_20":63835.2,"sma_60":62082.97,"sma_120":53191.89},{"date":"2026-04-16","open":71083,"high":71803,"low":70496,"close":71595,"volume":6503,"rsi_14":67.43,"sma_20":64145.35,"sma_60":62384.72,"sma_120":53458.12},{"date":"2026-04-17","open":72102,"high":72102,"low":71018,"close":71361,"volume":3153,"rsi_14":71.42,"sma_20":64432.35,"sma_60":62667.55,"sma_120":53717.72},{"date":"2026-04-20","open":71008,"high":72325,"low":71008,"close":71888,"volume":3868,"rsi_14":78.7,"sma_20":64972.55,"sma_60":62967.55,"sma_120":53985.17},{"date":"2026-04-21","open":72271,"high":73414,"low":72271,"close":73414,"volume":4087,"rsi_14":75.4,"sma_20":65505.5,"sma_60":63287.38,"sma_120":54257.35},{"date":"2026-04-22","open":73882,"high":74071,"low":72589,"close":73583,"volume":7331,"rsi_14":87.03,"sma_20":65997.0,"sma_60":63598.13,"sma_120":54520.97},{"date":"2026-04-23","open":74533,"high":75681,"low":72589,"close":74210,"volume":7209,"rsi_14":86.04,"sma_20":66635.85,"sma_60":63915.8,"sma_120":54794.12},{"date":"2026-04-24","open":74434,"high":75105,"low":73449,"close":74120,"volume":4647,"rsi_14":84.67,"sma_20":67292.8,"sma_60":64237.55,"sma_120":55057.87},{"date":"2026-04-27","open":74632,"high":76363,"low":74632,"close":76010,"volume":7697,"rsi_14":85.53,"sma_20":68141.65,"sma_60":64561.97,"sma_120":55335.37},{"date":"2026-04-28","open":76910,"high":77163,"low":76020,"close":76338,"volume":4899,"rsi_14":80.01,"sma_20":69132.55,"sma_60":64871.8,"sma_120":55612.15},{"date":"2026-04-29","open":76637,"high":77022,"low":75524,"close":76468,"volume":9565,"rsi_14":91.57,"sma_20":69858.65,"sma_60":65169.55,"sma_120":55874.79},{"date":"2026-04-30","open":77126,"high":77685,"low":75983,"close":75983,"volume":5152,"rsi_14":87.35,"sma_20":70713.9,"sma_60":65457.22,"sma_120":56144.62},{"date":"2026-05-04","open":77566,"high":80281,"low":77566,"close":80171,"volume":9227,"rsi_14":93.65,"sma_20":71675.25,"sma_60":65870.63,"sma_120":56460.28},{"date":"2026-05-06","open":85851,"high":87349,"low":84084,"close":86949,"volume":12970,"rsi_14":95.15,"sma_20":72917.5,"sma_60":66327.63,"sma_120":56830.17},{"date":"2026-05-07","open":87888,"high":89310,"low":85442,"close":88617,"volume":15505,"rsi_14":95.17,"sma_20":74200.5,"sma_60":66800.13,"sma_120":57219.97},{"date":"2026-05-08","open":86560,"high":88796,"low":86271,"close":88796,"volume":6348,"rsi_14":94.82,"sma_20":75217.0,"sma_60":67320.13,"sma_120":57600.88},{"date":"2026-05-11","open":93349,"high":94771,"low":92196,"close":93613,"volume":14448,"rsi_14":96.83,"sma_20":76569.0,"sma_60":67933.13,"sma_120":58018.54},{"date":"2026-05-12","open":95755,"high":96633,"low":88701,"close":91516,"volume":19267,"rsi_14":88.65,"sma_20":77785.5,"sma_60":68465.88,"sma_120":58415.11},{"date":"2026-05-13","open":89400,"high":94471,"low":88072,"close":94471,"volume":17120,"rsi_14":89.26,"sma_20":79175.25,"sma_60":69052.72,"sma_120":58834.73},{"date":"2026-05-14","open":94476,"high":96203,"low":94336,"close":96178,"volume":11742,"rsi_14":89.85,"sma_20":80550.25,"sma_60":69656.8,"sma_120":59284.97},{"date":"2026-05-15","open":95853,"high":96996,"low":87962,"close":89814,"volume":23003,"rsi_14":72.71,"sma_20":81525.75,"sma_60":70119.63,"sma_120":59675.02},{"date":"2026-05-18","open":89825,"high":92390,"low":85438,"close":90698,"volume":10282,"rsi_14":73.59,"sma_20":82468.5,"sma_60":70595.38,"sma_120":60083.85},{"date":"2026-05-19","open":89195,"high":89574,"low":85821,"close":87558,"volume":15238,"rsi_14":65.73,"sma_20":83265.75,"sma_60":70985.22,"sma_120":60470.4},{"date":"2026-05-20","open":87558,"high":88366,"low":84882,"close":87079,"volume":11010,"rsi_14":64.54,"sma_20":84012.5,"sma_60":71342.38,"sma_120":60844.1},{"date":"2026-05-21","open":91122,"high":95040,"low":90208,"close":94466,"volume":9067,"rsi_14":70.87,"sma_20":85052.5,"sma_60":71814.3,"sma_120":61294.97},{"date":"2026-05-22","open":94856,"high":95904,"low":93688,"close":94751,"volume":9100,"rsi_14":71.86,"sma_20":86098.25,"sma_60":72264.47,"sma_120":61747.6},{"date":"2026-05-26","open":95835,"high":98570,"low":95835,"close":97716,"volume":9054,"rsi_14":71.04,"sma_20":87261.0,"sma_60":72738.8,"sma_120":62223.32},{"date":"2026-05-27","open":99827,"high":104014,"low":99063,"close":100910,"volume":9827,"rsi_14":68.31,"sma_20":88588.25,"sma_60":73200.05,"sma_120":62716.07},{"date":"2026-05-28","open":100157,"high":101190,"low":95835,"close":100152,"volume":12595,"rsi_14":65.5,"sma_20":89782.5,"sma_60":73667.88,"sma_120":63196.4},{"date":"2026-05-29","open":100167,"high":104015,"low":100152,"close":104015,"volume":7365,"rsi_14":68.61,"sma_20":91153.75,"sma_60":74310.67,"sma_120":63715.07},{"date":"2026-06-01","open":104015,"high":109910,"low":103806,"close":109825,"volume":13634,"rsi_14":69.35,"sma_20":92824.5,"sma_60":75182.28,"sma_120":64282.15},{"date":"2026-06-02","open":109940,"high":111967,"low":105088,"close":109366,"volume":15788,"rsi_14":72.17,"sma_20":94496.5,"sma_60":75944.65,"sma_120":64838.44},{"date":"2026-06-04","open":109366,"high":109366,"low":106466,"close":107509,"volume":5877,"rsi_14":66.65,"sma_20":95865.75,"sma_60":76678.93,"sma_120":65375.65},{"date":"2026-06-05","open":103282,"high":104095,"low":99503,"close":101055,"volume":25800,"rsi_14":55.55,"sma_20":96572.25,"sma_60":77382.35,"sma_120":65860.77},{"date":"2026-06-08","open":99822,"high":99827,"low":89729,"close":91641,"volume":21303,"rsi_14":51.95,"sma_20":96723.75,"sma_60":77860.0,"sma_120":66260.48},{"date":"2026-06-09","open":96133,"high":100595,"low":94072,"close":100286,"volume":6485,"rsi_14":58.76,"sma_20":97299.25,"sma_60":78452.32,"sma_120":66725.36},{"date":"2026-06-10","open":98195,"high":99029,"low":93339,"close":94881,"volume":5308,"rsi_14":56.43,"sma_20":97362.75,"sma_60":78983.88,"sma_120":67147.52},{"date":"2026-06-11","open":91481,"high":96427,"low":91192,"close":95764,"volume":10346,"rsi_14":57.57,"sma_20":97575.5,"sma_60":79551.58,"sma_120":67577.02},{"date":"2026-06-12","open":102822,"high":104220,"low":99828,"close":100127,"volume":12814,"rsi_14":55.21,"sma_20":97858.75,"sma_60":80170.07,"sma_120":68046.48},{"date":"2026-06-15","open":104384,"high":106285,"low":104384,"close":105407,"volume":9484,"rsi_14":58.98,"sma_20":98321.0,"sma_60":80860.15,"sma_120":68556.19},{"date":"2026-06-16","open":108691,"high":108691,"low":105407,"close":107728,"volume":6895,"rsi_14":58.53,"sma_20":99218.25,"sma_60":81526.4,"sma_120":69092.86},{"date":"2026-06-17","open":107044,"high":110333,"low":106660,"close":110104,"volume":7593,"rsi_14":57.94,"sma_20":100190.25,"sma_60":82268.03,"sma_120":69657.65},{"date":"2026-06-18","open":111098,"high":114128,"low":110849,"close":113958,"volume":9651,"rsi_14":61.32,"sma_20":101512.5,"sma_60":83070.2,"sma_120":70248.57},{"date":"2026-06-19","open":118001,"high":118650,"low":111063,"close":113918,"volume":9633,"rsi_14":58.66,"sma_20":102856.75,"sma_60":83947.27,"sma_120":70842.02},{"date":"2026-06-22","open":113115,"high":117432,"low":112166,"close":115071,"volume":5757,"rsi_14":55.0,"sma_20":103888.75,"sma_60":84815.58,"sma_120":71444.98},{"date":"2026-06-23","open":115070,"high":116019,"low":103620,"close":103910,"volume":16934,"rsi_14":45.68,"sma_20":104347.5,"sma_60":85480.92,"sma_120":71944.15},{"date":"2026-06-24","open":104919,"high":108463,"low":101654,"close":106900,"volume":7928,"rsi_14":49.53,"sma_20":104807.5,"sma_60":86234.78,"sma_120":72466.77},{"date":"2026-06-25","open":114253,"high":115241,"low":111467,"close":114003,"volume":9079,"rsi_14":59.96,"sma_20":105463.25,"sma_60":87114.77,"sma_120":73048.94},{"date":"2026-06-26","open":111712,"high":112096,"low":103521,"close":106975,"volume":16506,"rsi_14":62.25,"sma_20":105805.0,"sma_60":87909.72,"sma_120":73569.61},{"date":"2026-06-29","open":106561,"high":109810,"low":102568,"close":109810,"volume":4217,"rsi_14":58.38,"sma_20":106095.25,"sma_60":88793.85,"sma_120":74102.11},{"date":"2026-06-30","open":106515,"high":109485,"low":103670,"close":107244,"volume":7065,"rsi_14":61.46,"sma_20":105966.0,"sma_60":89549.72,"sma_120":74612.19},{"date":"2026-07-01","open":108492,"high":108507,"low":102722,"close":104484,"volume":5987,"rsi_14":57.81,"sma_20":105721.5,"sma_60":90310.63,"sma_120":75086.44},{"date":"2026-07-02","open":98535,"high":101774,"low":94736,"close":96064,"volume":15706,"rsi_14":46.61,"sma_20":105148.25,"sma_60":90896.42,"sma_120":75475.44},{"date":"2026-07-03","open":96143,"high":101823,"low":91840,"close":100915,"volume":5338,"rsi_14":46.22,"sma_20":105141.25,"sma_60":91543.67,"sma_120":75897.9},{"date":"2026-07-06","open":102512,"high":104369,"low":97830,"close":100246,"volume":10400,"rsi_14":43.53,"sma_20":105572.25,"sma_60":92165.5,"sma_120":76310.82},{"date":"2026-07-07","open":99213,"high":99472,"low":91995,"close":95020,"volume":4717,"rsi_14":37.57,"sma_20":105308.5,"sma_60":92608.25,"sma_120":76679.07},{"date":"2026-07-08","open":93174,"high":97367,"low":89495,"close":90329,"volume":11257,"rsi_14":30.79,"sma_20":105080.5,"sma_60":93004.08,"sma_120":77007.32},{"date":"2026-07-09","open":93038,"high":94371,"low":88097,"close":91022,"volume":8383,"rsi_14":31.58,"sma_20":104843.0,"sma_60":93401.33,"sma_120":77338.36},{"date":"2026-07-10","open":94606,"high":96333,"low":92819,"close":93348,"volume":11706,"rsi_14":32.85,"sma_20":104503.5,"sma_60":93845.83,"sma_120":77683.27},{"date":"2026-07-13","open":92830,"high":93434,"low":83686,"close":83755,"volume":9209,"rsi_14":33.68,"sma_20":103419.0,"sma_60":94096.75,"sma_120":77945.82},{"date":"2026-07-14","open":83136,"high":86055,"low":79122,"close":84853,"volume":14017,"rsi_14":31.59,"sma_20":102273.25,"sma_60":94339.08,"sma_120":78211.02},{"date":"2026-07-15","open":90193,"high":92689,"low":89719,"close":90633,"volume":4653,"rsi_14":30.04,"sma_20":101298.0,"sma_60":94652.25,"sma_120":78518.48},{"date":"2026-07-16","open":85702,"high":86111,"low":82857,"close":83930,"volume":8294,"rsi_14":30.21,"sma_20":99794.0,"sma_60":94857.42,"sma_120":78762.48},{"date":"2026-07-20","open":80760,"high":84204,"low":79901,"close":80131,"volume":5683,"rsi_14":24.92,"sma_20":98101.75,"sma_60":94990.33,"sma_120":78978.94},{"date":"2026-07-21","open":80506,"high":84579,"low":79363,"close":83241,"volume":1392,"rsi_14":29.9,"sma_20":96507.5,"sma_60":95149.58,"sma_120":79218.48},{"date":"2026-07-22","open":88601,"high":88846,"low":83989,"close":84154,"volume":3064,"rsi_14":32.44,"sma_20":95518.0,"sma_60":95321.25,"sma_120":79459.69},{"date":"2026-07-23","open":86689,"high":87847,"low":85267,"close":87743,"volume":3999,"rsi_14":42.16,"sma_20":94558.5,"sma_60":95542.33,"sma_120":79729.07},{"date":"2026-07-24","open":86925,"high":86925,"low":81718,"close":82272,"volume":4705,"rsi_14":32.63,"sma_20":92969.25,"sma_60":95673.58,"sma_120":79955.57},{"date":"2026-07-27","open":84160,"high":84160,"low":80756,"close":83156,"volume":2082,"rsi_14":34.14,"sma_20":91776.25,"sma_60":95787.92,"sma_120":80174.94},{"date":"2026-07-28","open":78110,"high":78160,"low":72944,"close":72944,"volume":16542,"rsi_14":31.25,"sma_20":89929.75,"sma_60":95726.25,"sma_120":80299.02},{"date":"2026-07-29","open":74356,"high":76212,"low":63819,"close":69280,"volume":14271,"rsi_14":31.74,"sma_20":88022.25,"sma_60":95604.25,"sma_120":80386.9},{"date":"2026-07-30","open":68370,"high":73000,"low":67700,"close":68270,"volume":7039,"rsi_14":30.38,"sma_20":86202.5,"sma_60":95473.5,"sma_120":80465.36},{"date":"2026-07-31","open":69490,"high":82000,"low":69490,"close":82000,"volume":11480,"rsi_14":41.75,"sma_20":85491.0,"sma_60":95501.67,"sma_120":80686.15},{"date":"2026-08-03","open":78790,"high":78790,"low":76000,"close":76150,"volume":7490,"rsi_14":44.13,"sma_20":84244.0,"sma_60":95319.17,"sma_120":80823.4},{"date":"2026-08-04","open":78155,"high":78340,"low":74105,"close":77550,"volume":3994,"rsi_14":44.38,"sma_20":83100.5,"sma_60":95132.17,"sma_120":80966.15},{"date":"2026-08-05","open":82290,"high":82290,"low":79890,"close":80910,"volume":4853,"rsi_14":42.27,"sma_20":82386.75,"sma_60":94998.17,"sma_120":81159.15},{"date":"2026-08-06","open":79545,"high":79850,"low":75915,"close":76115,"volume":3867,"rsi_14":43.58,"sma_20":81668.25,"sma_60":94703.83,"sma_120":81318.48},{"date":"2026-08-07","open":77715,"high":77715,"low":74815,"close":75430,"volume":2788,"rsi_14":45.89,"sma_20":80880.75,"sma_60":94433.08,"sma_120":81449.48},{"date":"2026-08-10","open":75740,"high":77520,"low":75210,"close":76090,"volume":1617,"rsi_14":43.64,"sma_20":79930.1,"sma_60":93980.48,"sma_120":81512.55},{"date":"2026-08-11","open":76090,"high":77325,"low":74820,"close":76715,"volume":1902,"rsi_14":43.35,"sma_20":79578.15,"sma_60":93656.1,"sma_120":81651.01},{"date":"2026-08-12","open":78125,"high":81000,"low":77675,"close":79890,"volume":3315,"rsi_14":42.93,"sma_20":79330.0,"sma_60":93490.7,"sma_120":81798.43},{"date":"2026-08-13","open":82985,"high":84000,"low":82080,"close":82865,"volume":5639,"rsi_14":50.56,"sma_20":78941.6,"sma_60":93360.17,"sma_120":81969.72},{"date":"2026-08-14","open":85100,"high":86090,"low":83590,"close":84845,"volume":4945,"rsi_14":51.56,"sma_20":78987.4,"sma_60":93314.95,"sma_120":82140.76},{"date":"2026-08-18","open":86850,"high":88560,"low":82980,"close":83595,"volume":3762,"rsi_14":61.79,"sma_20":79160.6,"sma_60":93256.88,"sma_120":82289.05},{"date":"2026-08-19","open":79665,"high":80035,"low":77780,"close":78520,"volume":6270,"rsi_14":59.92,"sma_20":78924.6,"sma_60":92991.12,"sma_120":82390.76},{"date":"2026-08-20","open":78650,"high":84495,"low":78650,"close":83720,"volume":7709,"rsi_14":65.22,"sma_20":78902.9,"sma_60":92807.28,"sma_120":82522.55},{"date":"2026-08-21","open":82225,"high":85400,"low":82225,"close":84685,"volume":4095,"rsi_14":53.53,"sma_20":78750.0,"sma_60":92590.12,"sma_120":82649.72},{"date":"2026-08-24","open":84670,"high":84670,"low":81360,"close":81910,"volume":4037,"rsi_14":58.25,"sma_20":78731.9,"sma_60":92273.45,"sma_120":82720.55},{"date":"2026-08-25","open":88400,"high":88400,"low":78090,"close":81950,"volume":3795,"rsi_14":56.56,"sma_20":78671.65,"sma_60":91970.1,"sma_120":82801.34},{"date":"2026-08-26","open":82000,"high":84080,"low":81950,"close":83370,"volume":1760,"rsi_14":53.89,"sma_20":79193.0,"sma_60":91626.03,"sma_120":82949.19},{"date":"2026-08-27","open":86115,"high":86115,"low":83430,"close":84490,"volume":1458,"rsi_14":64.98,"sma_20":79953.5,"sma_60":91203.8,"sma_120":83172.29},{"date":"2026-08-28","open":83920,"high":84025,"low":82440,"close":82630,"volume":1081,"rsi_14":62.36,"sma_20":80671.5,"sma_60":90758.22,"sma_120":83329.1},{"date":"2026-08-31","open":80020,"high":82770,"low":79280,"close":82760,"volume":3206,"rsi_14":61.66,"sma_20":80709.5,"sma_60":90345.75,"sma_120":83488.45},{"date":"2026-09-01","open":81800,"high":83660,"low":81800,"close":83380,"volume":1603,"rsi_14":61.66,"sma_20":81071.0,"sma_60":90051.18,"sma_120":83691.41},{"date":"2026-09-02","open":80190,"high":83380,"low":79585,"close":79585,"volume":2236,"rsi_14":49.48,"sma_20":81172.75,"sma_60":89850.25,"sma_120":83828.44},{"date":"2026-09-03","open":81115,"high":81305,"low":78280,"close":79910,"volume":1535,"rsi_14":44.44,"sma_20":81122.75,"sma_60":89510.65,"sma_120":83953.35},{"date":"2026-09-04","open":81145,"high":82230,"low":80760,"close":81635,"volume":3806,"rsi_14":43.9,"sma_20":81398.75,"sma_60":89289.9,"sma_120":84107.38},{"date":"2026-09-07","open":83915,"high":85540,"low":83915,"close":85370,"volume":7804,"rsi_14":53.08,"sma_20":81895.75,"sma_60":89116.67,"sma_120":84303.23},{"date":"2026-09-08","open":86730,"high":87950,"low":84980,"close":84980,"volume":3016,"rsi_14":63.4,"sma_20":82340.25,"sma_60":88864.23,"sma_120":84484.81},{"date":"2026-09-09","open":84790,"high":87150,"low":84790,"close":86245,"volume":1289,"rsi_14":56.26,"sma_20":82816.75,"sma_60":88544.87,"sma_120":84668.64},{"date":"2026-09-10","open":86500,"high":86700,"low":84555,"close":86420,"volume":2475,"rsi_14":54.48,"sma_20":83143.25,"sma_60":88189.73,"sma_120":84822.64},{"date":"2026-09-11","open":83650,"high":84795,"low":83465,"close":84230,"volume":1214,"rsi_14":56.17,"sma_20":83211.5,"sma_60":87758.5,"sma_120":84976.25},{"date":"2026-09-14","open":82020,"high":82625,"low":81080,"close":81530,"volume":1527,"rsi_14":49.02,"sma_20":83045.75,"sma_60":87218.05,"sma_120":85105.46},{"date":"2026-09-15","open":81490,"high":81990,"low":80330,"close":80550,"volume":774,"rsi_14":43.29,"sma_20":82893.5,"sma_60":86661.93,"sma_120":85264.28},{"date":"2026-09-16","open":80570,"high":82330,"low":80570,"close":82330,"volume":387,"rsi_14":45.02,"sma_20":83084.0,"sma_60":86116.27,"sma_120":85423.94},{"date":"2026-09-17","open":83287,"high":83287,"low":81860,"close":82140,"volume":652,"rsi_14":48.77,"sma_20":83005.0,"sma_60":85753.43,"sma_120":85573.69},{"date":"2026-09-18","open":84500,"high":84590,"low":83550,"close":83950,"volume":2597,"rsi_14":52.74,"sma_20":82968.25,"sma_60":85370.95,"sma_120":85757.83},{"date":"2026-09-21","open":85690,"high":86185,"low":85210,"close":85835,"volume":3162,"rsi_14":55.35,"sma_20":83164.5,"sma_60":84901.5,"sma_120":85961.45},{"date":"2026-09-22","open":87495,"high":88035,"low":85690,"close":85885,"volume":1317,"rsi_14":66.41,"sma_20":83361.25,"sma_60":84550.02,"sma_120":86181.63},{"date":"2026-09-23","open":87725,"high":87725,"low":86355,"close":86810,"volume":1251,"rsi_14":67.42,"sma_20":83533.25,"sma_60":84166.7,"sma_120":86430.45},{"date":"2026-09-28","open":87060,"high":87060,"low":84405,"close":84405,"volume":1034,"rsi_14":56.76,"sma_20":83529.0,"sma_60":83786.05,"sma_120":86616.51},{"date":"2026-09-29","open":84405,"high":85045,"low":83535,"close":84725,"volume":976,"rsi_14":48.11,"sma_20":83633.75,"sma_60":83456.73,"sma_120":86830.8},{"date":"2026-09-30","open":84925,"high":85795,"low":83965,"close":84190,"volume":1410,"rsi_14":47.7,"sma_20":83705.25,"sma_60":83258.85,"sma_120":87023.36},{"date":"2026-10-01","open":84190,"high":85700,"low":83315,"close":85645,"volume":963,"rsi_14":48.28,"sma_20":83818.5,"sma_60":83004.35,"sma_120":87218.27},{"date":"2026-10-02","open":85615,"high":86345,"low":85520,"close":86040,"volume":2328,"rsi_14":48.92,"sma_20":84141.25,"sma_60":82767.58,"sma_120":87409.36},{"date":"2026-10-06","open":87205,"high":87205,"low":84700,"close":85030,"volume":1143,"rsi_14":52.43,"sma_20":84397.25,"sma_60":82601.08,"sma_120":87546.11},{"date":"2026-10-07","open":84580,"high":85650,"low":83500,"close":83640,"volume":2464,"rsi_14":56.97,"sma_20":84497.5,"sma_60":82489.62,"sma_120":87686.98},{"date":"2026-10-08","open":83640,"high":83820,"low":81325,"close":81325,"volume":1566,"rsi_14":52.35,"sma_20":84295.25,"sma_60":82328.0,"sma_120":87803.48},{"date":"2026-10-12","open":80680,"high":80680,"low":77815,"close":77815,"volume":3247,"rsi_14":37.59,"sma_20":83937.0,"sma_60":82069.12,"sma_120":87894.94},{"date":"2026-10-13","open":74960,"high":75925,"low":71640,"close":73255,"volume":6835,"rsi_14":30.31,"sma_20":83287.5,"sma_60":81894.13,"sma_120":87931.69},{"date":"2026-10-14","open":73250,"high":75000,"low":72105,"close":72610,"volume":1714,"rsi_14":23.5,"sma_20":82597.0,"sma_60":81690.08,"sma_120":87949.61},{"date":"2026-10-15","open":68900,"high":69165,"low":65700,"close":66955,"volume":6933,"rsi_14":12.5,"sma_20":81733.25,"sma_60":81295.45,"sma_120":87907.57},{"date":"2026-10-16","open":68140,"high":69795,"low":67435,"close":68075,"volume":6972,"rsi_14":16.06,"sma_20":81060.5,"sma_60":81031.22,"sma_120":87876.82},{"date":"2026-10-19","open":66195,"high":68835,"low":65670,"close":68835,"volume":3163,"rsi_14":15.53,"sma_20":80474.75,"sma_60":80842.95,"sma_120":87847.98},{"date":"2026-10-20","open":68700,"high":68700,"low":65775,"close":66225,"volume":2428,"rsi_14":15.41,"sma_20":79669.5,"sma_60":80559.37,"sma_120":87784.61},{"date":"2026-10-21","open":68175,"high":70040,"low":68110,"close":68980,"volume":2853,"rsi_14":22.58,"sma_20":79011.5,"sma_60":80306.47,"sma_120":87742.77},{"date":"2026-10-22","open":68710,"high":68980,"low":66000,"close":66620,"volume":1548,"rsi_14":21.23,"sma_20":78145.0,"sma_60":79954.42,"sma_120":87676.02},{"date":"2026-10-23","open":62906,"high":66895,"low":59933,"close":66895,"volume":2355,"rsi_14":18.07,"sma_20":77198.0,"sma_60":79698.13,"sma_120":87612.32}],"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":"KIWOOM 코스피100","phase":"above-fold","symbol_resolved":true}