{"status":"ok","report":{"price_analysis":{"current":56270.0,"change_1d":-0.7,"change_7d":-6.7,"change_30d":-18.0,"high_30d":76175.0,"low_30d":53660.0,"position_in_range":12.0,"support":55911.5,"resistance":73923.5},"summary":"KODEX IT(266370)은(는) KRX 정보기술를 추종하는 ETF입니다, 순자산 1,352억. 편입종목 비중·보수율·기초지수 중심으로 분석합니다.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","technical":{"analysis":"RSI(14) 20.7로 과매도 구간입니다. 반등 가능성이 있습니다. MACD(-3101.20)가 시그널선(-1615.62)을 하회합니다(데드크로스). SMA20 66692, SMA60 65272 — 혼조세입니다. 볼린저밴드 53295~80088 (현재 위치 11%).","trend":"하락","grade":"C","comment":"하락 추세, RSI 21","rsi_14":20.65807327001356,"macd":-3101.2011774068815,"macd_signal":-1615.6206970472745,"sma_20":66691.5,"sma_60":65271.666666666664,"bb_upper":80088.01338968464,"bb_lower":53294.986610315354,"atr_14":3425.3571428571427},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 -1384.00, 기관 순매수 -1639.00. 30일 누적: 외국인 6720.00, 기관 -1.52만.","foreign_trend":"매도","institution_trend":"매도","comment":"외국인 매도, 기관 매도","foreign_flow":-1384.0,"institutional_flow":-1639.0,"data":[{"date":"2026-10-23","foreign_net":10680.0,"institution_net":-11921.0,"retail_net":1241.0},{"date":"2026-10-22","foreign_net":-7207.0,"institution_net":3699.0,"retail_net":3508.0},{"date":"2026-10-21","foreign_net":-1852.0,"institution_net":3158.0,"retail_net":-1306.0},{"date":"2026-10-20","foreign_net":-40.0,"institution_net":1087.0,"retail_net":-1047.0},{"date":"2026-10-19","foreign_net":-2965.0,"institution_net":2338.0,"retail_net":627.0},{"date":"2026-10-16","foreign_net":-5297.0,"institution_net":5644.0,"retail_net":-347.0},{"date":"2026-10-15","foreign_net":16072.0,"institution_net":-16811.0,"retail_net":739.0},{"date":"2026-10-14","foreign_net":-12064.0,"institution_net":10719.0,"retail_net":1345.0},{"date":"2026-10-13","foreign_net":5831.0,"institution_net":-4493.0,"retail_net":-1338.0},{"date":"2026-10-12","foreign_net":7559.0,"institution_net":-6514.0,"retail_net":-1045.0},{"date":"2026-10-08","foreign_net":-826.0,"institution_net":756.0,"retail_net":70.0},{"date":"2026-10-07","foreign_net":-693.0,"institution_net":-5293.0,"retail_net":5986.0},{"date":"2026-10-06","foreign_net":-1005.0,"institution_net":293.0,"retail_net":712.0},{"date":"2026-10-02","foreign_net":860.0,"institution_net":-1758.0,"retail_net":898.0},{"date":"2026-10-01","foreign_net":1535.0,"institution_net":-495.0,"retail_net":-1040.0},{"date":"2026-09-30","foreign_net":-1575.0,"institution_net":1597.0,"retail_net":-22.0},{"date":"2026-09-29","foreign_net":-202.0,"institution_net":-719.0,"retail_net":921.0},{"date":"2026-09-28","foreign_net":-10150.0,"institution_net":8940.0,"retail_net":1210.0},{"date":"2026-09-23","foreign_net":1101.0,"institution_net":766.0,"retail_net":-1867.0},{"date":"2026-09-22","foreign_net":1422.0,"institution_net":-2776.0,"retail_net":1354.0},{"date":"2026-09-21","foreign_net":4410.0,"institution_net":934.0,"retail_net":-5344.0},{"date":"2026-09-18","foreign_net":-1357.0,"institution_net":2302.0,"retail_net":-945.0},{"date":"2026-09-17","foreign_net":63.0,"institution_net":286.0,"retail_net":-349.0},{"date":"2026-09-16","foreign_net":-779.0,"institution_net":-690.0,"retail_net":1469.0},{"date":"2026-09-15","foreign_net":-647.0,"institution_net":673.0,"retail_net":-26.0},{"date":"2026-09-14","foreign_net":-1943.0,"institution_net":-1456.0,"retail_net":3399.0},{"date":"2026-09-11","foreign_net":-731.0,"institution_net":1044.0,"retail_net":-313.0},{"date":"2026-09-10","foreign_net":3753.0,"institution_net":-5561.0,"retail_net":1808.0},{"date":"2026-09-09","foreign_net":3440.0,"institution_net":-4427.0,"retail_net":987.0},{"date":"2026-09-08","foreign_net":-673.0,"institution_net":3496.0,"retail_net":-2823.0}],"periods":{"d1":{"foreign_net":10680.0,"institution_net":-11921.0,"retail_net":1241.0},"d3":{"foreign_net":1621.0,"institution_net":-5064.0,"retail_net":3443.0},"d7":{"foreign_net":9391.0,"institution_net":-12806.0,"retail_net":3415.0},"d14":{"foreign_net":9053.0,"institution_net":-19096.0,"retail_net":10043.0},"d30":{"foreign_net":6720.0,"institution_net":-15182.0,"retail_net":8462.0}}},"backtest":{"analysis":null,"best_strategy":null,"comment":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"grades":{"momentum":{"grade":"D","percentile":26,"summary":"RSI 21","metrics":[{"name":"RSI (14)","value":20.7,"unit":"","percentile":21,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-18.0,"unit":"%","percentile":27,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"}},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["MACD 데드크로스(시그널선 하회)"],"catalysts":["RSI 21 (30 이하 과매도 구간)"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["MACD 데드크로스(시그널선 하회)"],"catalysts":["RSI 21 (30 이하 과매도 구간)"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"dividend":{"dividend_yield":0.087,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"F","safety":null,"growth":null,"consistency":null,"yield":{"grade":"F","value_pct":0.09,"summary":"배당수익률 0.09%","metrics":[{"name":"배당수익률","value":0.09,"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":"2026-10-24T00:25:12.152653+00:00","sections":{"technical":{"status":"available","as_of":"2026-10-23"},"prices":{"status":"available","as_of":"2026-10-23"},"fundamental":{"status":"available"},"chart_data":{"status":"available","as_of":"2026-10-23"},"supply_demand":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"},"etf_profile":{"status":"available","as_of":"2026-07-04"},"price_history":{"status":"available","as_of":"2026-10-23"}}},"is_etf":true,"etf":{"base_index":"KRX 정보기술","issuer":"삼성자산운용(ETF)","category":"","expense_ratio":0.45,"aum":135200000000.0,"aum_display":"1,352억","dividend_yield":null,"tracking_error":0.45,"holdings":[{"ticker":"000660","name":"SK하이닉스","weight":37.26},{"ticker":"005930","name":"삼성전자","weight":19.81},{"ticker":"009150","name":"삼성전기","weight":19.14},{"ticker":"006400","name":"삼성SDI","weight":4.92},{"ticker":"011070","name":"LG이노텍","weight":2.16},{"ticker":"042700","name":"한미반도체","weight":1.7},{"ticker":"018260","name":"삼성에스디에스","weight":1.29},{"ticker":"036930","name":"주성엔지니어링","weight":1.04},{"ticker":"007660","name":"이수페타시스","weight":1.04},{"ticker":"240810","name":"원익IPS","weight":0.76}],"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":56270.0,"change_pct":-0.67,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2017-03-28","close":9287.0},{"date":"2017-03-29","close":9362.0},{"date":"2017-03-30","close":9509.0},{"date":"2017-03-31","close":9485.0},{"date":"2017-04-03","close":9438.0},{"date":"2017-04-04","close":9428.0},{"date":"2017-04-05","close":9517.0},{"date":"2017-04-06","close":9451.0},{"date":"2017-04-07","close":9475.0},{"date":"2017-04-10","close":9414.0},{"date":"2017-04-11","close":9423.0},{"date":"2017-04-12","close":9428.0},{"date":"2017-04-13","close":9527.0},{"date":"2017-04-14","close":9466.0},{"date":"2017-04-17","close":9395.0},{"date":"2017-04-18","close":9428.0},{"date":"2017-04-19","close":9438.0},{"date":"2017-04-20","close":9349.0},{"date":"2017-04-21","close":9466.0},{"date":"2017-04-24","close":9499.0},{"date":"2017-04-25","close":9657.0},{"date":"2017-04-26","close":9715.0},{"date":"2017-04-27","close":9644.0},{"date":"2017-04-28","close":9657.0},{"date":"2017-05-02","close":9636.0},{"date":"2017-05-04","close":9808.0},{"date":"2017-05-08","close":9908.0},{"date":"2017-05-10","close":9908.0},{"date":"2017-05-11","close":10095.0},{"date":"2017-05-12","close":10053.0},{"date":"2017-05-15","close":10058.0},{"date":"2017-05-16","close":10072.0},{"date":"2017-05-17","close":10076.0},{"date":"2017-05-18","close":10026.0},{"date":"2017-05-19","close":10128.0},{"date":"2017-05-22","close":10114.0},{"date":"2017-05-23","close":10137.0},{"date":"2017-05-24","close":10239.0},{"date":"2017-05-25","close":10147.0},{"date":"2017-05-26","close":10344.0},{"date":"2017-05-29","close":10448.0},{"date":"2017-05-30","close":10517.0},{"date":"2017-05-31","close":10480.0},{"date":"2017-06-01","close":10419.0},{"date":"2017-06-02","close":10589.0},{"date":"2017-06-05","close":10616.0},{"date":"2017-06-07","close":10753.0},{"date":"2017-06-08","close":10907.0},{"date":"2017-06-09","close":10907.0},{"date":"2017-06-12","close":10490.0},{"date":"2017-06-13","close":10814.0},{"date":"2017-06-14","close":10824.0},{"date":"2017-06-15","close":10955.0},{"date":"2017-06-16","close":10935.0},{"date":"2017-06-19","close":11199.0},{"date":"2017-06-20","close":11261.0},{"date":"2017-06-21","close":11275.0},{"date":"2017-06-22","close":11471.0},{"date":"2017-06-23","close":11494.0},{"date":"2017-06-26","close":11933.0},{"date":"2017-06-27","close":12063.0},{"date":"2017-06-28","close":11655.0},{"date":"2017-06-29","close":11655.0},{"date":"2017-06-30","close":11705.0},{"date":"2017-07-03","close":11422.0},{"date":"2017-07-04","close":11480.0},{"date":"2017-07-05","close":11776.0},{"date":"2017-07-06","close":11679.0},{"date":"2017-07-07","close":11562.0},{"date":"2017-07-10","close":11573.0},{"date":"2017-07-11","close":11733.0},{"date":"2017-07-12","close":11583.0},{"date":"2017-07-13","close":11884.0},{"date":"2017-07-14","close":11805.0},{"date":"2017-07-17","close":12011.0},{"date":"2017-07-18","close":12078.0},{"date":"2017-07-19","close":11874.0},{"date":"2017-07-20","close":11720.0},{"date":"2017-07-21","close":11795.0},{"date":"2017-07-24","close":11839.0},{"date":"2017-07-25","close":11660.0},{"date":"2017-07-26","close":11344.0},{"date":"2017-07-27","close":11341.0},{"date":"2017-07-28","close":10867.0},{"date":"2017-07-31","close":10964.0},{"date":"2017-08-01","close":11034.0},{"date":"2017-08-02","close":11368.0},{"date":"2017-08-03","close":11100.0},{"date":"2017-08-04","close":11161.0},{"date":"2017-08-07","close":11189.0},{"date":"2017-08-08","close":11194.0},{"date":"2017-08-09","close":10847.0},{"date":"2017-08-10","close":10809.0},{"date":"2017-08-11","close":10668.0},{"date":"2017-08-14","close":10907.0},{"date":"2017-08-16","close":11085.0},{"date":"2017-08-17","close":11184.0},{"date":"2017-08-18","close":11184.0},{"date":"2017-08-21","close":11256.0},{"date":"2017-08-22","close":11368.0},{"date":"2017-08-23","close":11518.0},{"date":"2017-08-24","close":11543.0},{"date":"2017-08-25","close":11533.0},{"date":"2017-08-28","close":11392.0},{"date":"2017-08-29","close":11336.0},{"date":"2017-08-30","close":11622.0},{"date":"2017-08-31","close":11692.0},{"date":"2017-09-01","close":11631.0},{"date":"2017-09-04","close":11480.0},{"date":"2017-09-05","close":11598.0},{"date":"2017-09-06","close":11602.0},{"date":"2017-09-07","close":11679.0},{"date":"2017-09-08","close":11810.0},{"date":"2017-09-11","close":12152.0},{"date":"2017-09-12","close":12101.0},{"date":"2017-09-13","close":12303.0},{"date":"2017-09-14","close":12396.0},{"date":"2017-09-15","close":12500.0},{"date":"2017-09-18","close":12702.0},{"date":"2017-09-19","close":12595.0},{"date":"2017-09-20","close":12345.0},{"date":"2017-09-21","close":12213.0},{"date":"2017-09-22","close":11947.0},{"date":"2017-09-25","close":12138.0},{"date":"2017-09-26","close":11834.0},{"date":"2017-09-27","close":11860.0},{"date":"2017-09-28","close":11688.0},{"date":"2017-09-29","close":11776.0},{"date":"2017-10-10","close":12138.0},{"date":"2017-10-11","close":12335.0},{"date":"2017-10-12","close":12138.0},{"date":"2017-10-13","close":11978.0},{"date":"2017-10-16","close":11724.0},{"date":"2017-10-17","close":11815.0},{"date":"2017-10-18","close":11646.0},{"date":"2017-10-19","close":11578.0},{"date":"2017-10-20","close":11834.0},{"date":"2017-10-23","close":11933.0},{"date":"2017-10-24","close":11753.0},{"date":"2017-10-25","close":11824.0},{"date":"2017-10-26","close":11646.0},{"date":"2017-10-27","close":11757.0},{"date":"2017-10-30","close":11991.0},{"date":"2017-10-31","close":12073.0},{"date":"2017-11-01","close":12429.0},{"date":"2017-11-02","close":12387.0},{"date":"2017-11-03","close":12331.0},{"date":"2017-11-06","close":12209.0},{"date":"2017-11-07","close":12313.0},{"date":"2017-11-08","close":12374.0},{"date":"2017-11-09","close":12420.0},{"date":"2017-11-10","close":12545.0},{"date":"2017-11-13","close":12254.0},{"date":"2017-11-14","close":12303.0},{"date":"2017-11-15","close":12331.0},{"date":"2017-11-16","close":12415.0},{"date":"2017-11-17","close":12600.0},{"date":"2017-11-20","close":12527.0},{"date":"2017-11-21","close":12744.0},{"date":"2017-11-22","close":12984.0},{"date":"2017-11-23","close":12912.0},{"date":"2017-11-24","close":12984.0},{"date":"2017-11-27","close":12519.0},{"date":"2017-11-28","close":12405.0},{"date":"2017-11-29","close":12485.0},{"date":"2017-11-30","close":12162.0},{"date":"2017-12-01","close":12213.0},{"date":"2017-12-04","close":12068.0},{"date":"2017-12-05","close":11889.0},{"date":"2017-12-06","close":11669.0},{"date":"2017-12-07","close":11834.0},{"date":"2017-12-08","close":11860.0},{"date":"2017-12-11","close":11947.0},{"date":"2017-12-12","close":11928.0},{"date":"2017-12-13","close":11978.0},{"date":"2017-12-14","close":11904.0},{"date":"2017-12-15","close":11819.0},{"date":"2017-12-18","close":11762.0},{"date":"2017-12-19","close":11834.0},{"date":"2017-12-20","close":11776.0},{"date":"2017-12-21","close":11462.0},{"date":"2017-12-22","close":11612.0},{"date":"2017-12-26","close":11344.0},{"date":"2017-12-27","close":11660.0},{"date":"2017-12-28","close":11918.0},{"date":"2018-01-02","close":12020.1133},{"date":"2018-01-03","close":12006.0361},{"date":"2018-01-04","close":11893.4355},{"date":"2018-01-05","close":12245.3125},{"date":"2018-01-08","close":12306.3037},{"date":"2018-01-09","close":12137.4053},{"date":"2018-01-10","close":11888.7432},{"date":"2018-01-11","close":11963.8105},{"date":"2018-01-12","close":11869.9766},{"date":"2018-01-15","close":11823.0615},{"date":"2018-01-16","close":12217.1621},{"date":"2018-01-17","close":12189.0137},{"date":"2018-01-18","close":12109.252},{"date":"2018-01-19","close":11794.9102},{"date":"2018-01-22","close":11635.3936},{"date":"2018-01-23","close":11874.6689},{"date":"2018-01-24","close":12020.1133},{"date":"2018-01-25","close":12109.252},{"date":"2018-01-26","close":12123.3291},{"date":"2018-01-29","close":12390.7539},{"date":"2018-01-30","close":12132.7109},{"date":"2018-01-31","close":12006.0361},{"date":"2018-02-01","close":11780.8359},{"date":"2018-02-02","close":11466.4922},{"date":"2018-02-05","close":11207.0},{"date":"2018-02-06","close":11133.3818},{"date":"2018-02-07","close":10880.0303},{"date":"2018-02-08","close":11091.1553},{"date":"2018-02-09","close":10880.0303},{"date":"2018-02-12","close":11044.2393},{"date":"2018-02-13","close":11119.3066},{"date":"2018-02-14","close":11372.6562},{"date":"2018-02-19","close":11414.8838},{"date":"2018-02-20","close":11269.4404},{"date":"2018-02-21","close":11330.4326},{"date":"2018-02-22","close":11250.6729},{"date":"2018-02-23","close":11250.6729},{"date":"2018-02-26","close":11217.832},{"date":"2018-02-27","close":11217.832},{"date":"2018-02-28","close":11044.2393},{"date":"2018-03-02","close":10862.0},{"date":"2018-03-05","close":10658.0},{"date":"2018-03-06","close":10983.2461},{"date":"2018-03-07","close":10922.2559},{"date":"2018-03-08","close":11030.165},{"date":"2018-03-09","close":11377.3486},{"date":"2018-03-12","close":11536.8672},{"date":"2018-03-13","close":11611.9336},{"date":"2018-03-14","close":11677.6201},{"date":"2018-03-15","close":11804.2949},{"date":"2018-03-16","close":11747.9932},{"date":"2018-03-19","close":11616.626},{"date":"2018-03-20","close":11630.7012},{"date":"2018-03-21","close":11602.5508},{"date":"2018-03-22","close":11658.8506},{"date":"2018-03-23","close":11175.6074},{"date":"2018-03-26","close":11353.8896},{"date":"2018-03-27","close":11382.041},{"date":"2018-03-28","close":11241.291},{"date":"2018-03-29","close":11208.4482},{"date":"2018-03-30","close":11325.7393},{"date":"2018-04-02","close":11184.9912},{"date":"2018-04-03","close":11236.5996},{"date":"2018-04-04","close":10851.8799},{"date":"2018-04-05","close":11077.082},{"date":"2018-04-06","close":11039.5469},{"date":"2018-04-09","close":11095.8496},{"date":"2018-04-10","close":11039.5469},{"date":"2018-04-11","close":11105.2305},{"date":"2018-04-12","close":11382.041},{"date":"2018-04-13","close":11475.875},{"date":"2018-04-16","close":11733.918},{"date":"2018-04-17","close":11860.5947},{"date":"2018-04-18","close":11869.9766},{"date":"2018-04-19","close":11813.6758},{"date":"2018-04-20","close":11626.0117},{"date":"2018-04-23","close":11654.1582},{"date":"2018-04-24","close":11306.9756},{"date":"2018-04-25","close":11138.0742},{"date":"2018-04-26","close":11260.0566},{"date":"2018-04-27","close":11368.6914},{"date":"2018-04-30","close":11302.5654},{"date":"2018-05-02","close":11302.5654},{"date":"2018-05-03","close":11236.4404},{"date":"2018-05-04","close":11132.5303},{"date":"2018-05-08","close":11193.9326},{"date":"2018-05-09","close":11335.627},{"date":"2018-05-10","close":11420.6465},{"date":"2018-05-11","close":11534.002},{"date":"2018-05-14","close":11642.6357},{"date":"2018-05-15","close":11510.3848},{"date":"2018-05-16","close":11453.707},{"date":"2018-05-17","close":11397.0303},{"date":"2018-05-18","close":11387.583},{"date":"2018-05-21","close":11491.4932},{"date":"2018-05-23","close":11793.7754},{"date":"2018-05-24","close":11784.332},{"date":"2018-05-25","close":11888.2402},{"date":"2018-05-28","close":11959.0879},{"date":"2018-05-29","close":11992.1504},{"date":"2018-05-30","close":11718.2051},{"date":"2018-05-31","close":11878.7939},{"date":"2018-06-01","close":12199.9707},{"date":"2018-06-04","close":12365.2803},{"date":"2018-06-05","close":12294.4336},{"date":"2018-06-07","close":12431.4053},{"date":"2018-06-08","close":12455.0225},{"date":"2018-06-11","close":12407.7891},{"date":"2018-06-12","close":12530.5928},{"date":"2018-06-14","close":12455.0225},{"date":"2018-06-15","close":12473.915},{"date":"2018-06-18","close":11930.7471},{"date":"2018-06-19","close":11732.374},{"date":"2018-06-20","close":12233.0312},{"date":"2018-06-21","close":12124.3994},{"date":"2018-06-22","close":11963.8105},{"date":"2018-06-25","close":12062.998},{"date":"2018-06-26","close":12001.5957},{"date":"2018-06-27","close":12034.6582},{"date":"2018-06-28","close":11793.7754},{"date":"2018-06-29","close":11831.5615},{"date":"2018-07-02","close":11680.4209},{"date":"2018-07-03","close":11755.9912},{"date":"2018-07-04","close":11571.7881},{"date":"2018-07-05","close":11670.9746},{"date":"2018-07-06","close":12020.4883},{"date":"2018-07-09","close":12294.4336},{"date":"2018-07-10","close":12308.6045},{"date":"2018-07-11","close":12275.541},{"date":"2018-07-12","close":12398.3438},{"date":"2018-07-13","close":12648.6709},{"date":"2018-07-16","close":12506.9766},{"date":"2018-07-17","close":12459.7441},{"date":"2018-07-18","close":12398.3438},{"date":"2018-07-19","close":12677.0107},{"date":"2018-07-20","close":12606.1631},{"date":"2018-07-23","close":12185.7998},{"date":"2018-07-24","close":12563.6543},{"date":"2018-07-25","close":12516.4238},{"date":"2018-07-26","close":12771.4756},{"date":"2018-07-27","close":12842.3223},{"date":"2018-07-30","close":12535.3154},{"date":"2018-07-31","close":12497.5293},{"date":"2018-08-01","close":12610.8867},{"date":"2018-08-02","close":12610.8867},{"date":"2018-08-03","close":12710.0723},{"date":"2018-08-06","close":12431.4053},{"date":"2018-08-07","close":12606.1631},{"date":"2018-08-08","close":12417.2354},{"date":"2018-08-09","close":12459.7441},{"date":"2018-08-10","close":11987.4277},{"date":"2018-08-13","close":11831.5615},{"date":"2018-08-14","close":11940.1953},{"date":"2018-08-16","close":11940.1953},{"date":"2018-08-17","close":11859.9014},{"date":"2018-08-20","close":11718.2051},{"date":"2018-08-21","close":12143.29},{"date":"2018-08-22","close":12171.6309},{"date":"2018-08-23","close":12218.8623},{"date":"2018-08-24","close":12374.7285},{"date":"2018-08-27","close":12672.2881},{"date":"2018-08-28","close":12596.7168},{"date":"2018-08-29","close":12818.7061},{"date":"2018-08-30","close":12823.4297},{"date":"2018-08-31","close":12832.876},{"date":"2018-09-03","close":12818.7061},{"date":"2018-09-04","close":13078.4795},{"date":"2018-09-05","close":12865.9385},{"date":"2018-09-06","close":12875.3848},{"date":"2018-09-07","close":12615.6094},{"date":"2018-09-10","close":12563.6543},{"date":"2018-09-11","close":12563.6543},{"date":"2018-09-12","close":12436.1299},{"date":"2018-09-13","close":12190.5244},{"date":"2018-09-14","close":12497.5293},{"date":"2018-09-17","close":12351.1113},{"date":"2018-09-18","close":12469.1914},{"date":"2018-09-19","close":12497.5293},{"date":"2018-09-20","close":12388.8975},{"date":"2018-09-21","close":12398.3438},{"date":"2018-09-27","close":12459.7441},{"date":"2018-09-28","close":12266.0938},{"date":"2018-10-01","close":12133.8467},{"date":"2018-10-02","close":12081.8896},{"date":"2018-10-04","close":11892.9629},{"date":"2018-10-05","close":11708.7598},{"date":"2018-10-08","close":11647.3584},{"date":"2018-10-10","close":11552.8945},{"date":"2018-10-11","close":11052.2383},{"date":"2018-10-12","close":11571.7881},{"date":"2018-10-15","close":11467.877},{"date":"2018-10-16","close":11595.4033},{"date":"2018-10-17","close":11784.332},{"date":"2018-10-18","close":11694.5889},{"date":"2018-10-19","close":11765.4375},{"date":"2018-10-22","close":11765.4375},{"date":"2018-10-23","close":11335.627},{"date":"2018-10-24","close":10901.0947},{"date":"2018-10-25","close":10820.8008},{"date":"2018-10-26","close":10627.1504},{"date":"2018-10-29","close":10537.4111},{"date":"2018-10-30","close":10868.0352},{"date":"2018-10-31","close":10863.3105},{"date":"2018-11-01","close":11019.1748},{"date":"2018-11-02","close":11425.3691},{"date":"2018-11-05","close":11297.8438},{"date":"2018-11-06","close":11127.8076},{"date":"2018-11-07","close":10981.3896},{"date":"2018-11-08","close":11160.8701},{"date":"2018-11-09","close":10915.2646},{"date":"2018-11-12","close":10882.2021},{"date":"2018-11-13","close":10735.7842},{"date":"2018-11-14","close":10669.6592},{"date":"2018-11-15","close":10891.6494},{"date":"2018-11-16","close":10773.5693},{"date":"2018-11-19","close":10811.3545},{"date":"2018-11-20","close":10400.4375},{"date":"2018-11-21","close":10471.2861},{"date":"2018-11-22","close":10381.5469},{"date":"2018-11-23","close":10202.0635},{"date":"2018-11-26","close":10372.0986},{"date":"2018-11-27","close":10537.4111},{"date":"2018-11-28","close":10693.2764},{"date":"2018-11-29","close":10575.1963},{"date":"2018-11-30","close":10485.4561},{"date":"2018-12-03","close":10891.6494},{"date":"2018-12-04","close":10641.3203},{"date":"2018-12-05","close":10513.7949},{"date":"2018-12-06","close":10197.3438},{"date":"2018-12-07","close":10220.958},{"date":"2018-12-10","close":9961.1826},{"date":"2018-12-11","close":9932.8447},{"date":"2018-12-12","close":10117.0479},{"date":"2018-12-13","close":10225.6807},{"date":"2018-12-14","close":9847.8262},{"date":"2018-12-17","close":9909.2285},{"date":"2018-12-18","close":9758.0869},{"date":"2018-12-19","close":9857.2734},{"date":"2018-12-20","close":9748.6406},{"date":"2018-12-21","close":9843.1035},{"date":"2018-12-24","close":9899.7822},{"date":"2018-12-26","close":9800.5957},{"date":"2018-12-27","close":10046.2002},{"date":"2018-12-28","close":10032.0303},{"date":"2019-01-02","close":9961.1826},{"date":"2019-01-03","close":9621.1143},{"date":"2019-01-04","close":9521.9287},{"date":"2019-01-07","close":9810.041},{"date":"2019-01-08","close":9828.0},{"date":"2019-01-09","close":10197.3438},{"date":"2019-01-10","close":10315.4219},{"date":"2019-01-11","close":10428.7783},{"date":"2019-01-14","close":10272.9131},{"date":"2019-01-15","close":10442.9473},{"date":"2019-01-16","close":10527.9639},{"date":"2019-01-17","close":10476.0107},{"date":"2019-01-18","close":10490.1787},{"date":"2019-01-21","close":10712.1689},{"date":"2019-01-22","close":10579.9199},{"date":"2019-01-23","close":10575.1963},{"date":"2019-01-24","close":10721.6143},{"date":"2019-01-25","close":11151.4248},{"date":"2019-01-28","close":11104.1924},{"date":"2019-01-29","close":11231.7178},{"date":"2019-01-30","close":11293.1191},{"date":"2019-01-31","close":11241.165},{"date":"2019-02-01","close":11326.1826},{"date":"2019-02-07","close":11515.1084},{"date":"2019-02-08","close":11264.7812},{"date":"2019-02-11","close":11288.3975},{"date":"2019-02-12","close":11425.3691},{"date":"2019-02-13","close":11571.7881},{"date":"2019-02-14","close":11751.2676},{"date":"2019-02-15","close":11477.3232},{"date":"2019-02-18","close":11600.127},{"date":"2019-02-19","close":11619.0186},{"date":"2019-02-20","close":11741.8232},{"date":"2019-02-21","close":11699.3125},{"date":"2019-02-22","close":11675.6973},{"date":"2019-02-25","close":11765.4375},{"date":"2019-02-26","close":11699.3125},{"date":"2019-02-27","close":11675.6973},{"date":"2019-02-28","close":11335.627},{"date":"2019-03-04","close":11316.7354},{"date":"2019-03-05","close":11198.6543},{"date":"2019-03-06","close":11094.7461},{"date":"2019-03-07","close":11071.1309},{"date":"2019-03-08","close":10929.4355},{"date":"2019-03-11","close":10915.2646},{"date":"2019-03-12","close":11080.5762},{"date":"2019-03-13","close":11038.0674},{"date":"2019-03-14","close":11042.791},{"date":"2019-03-15","close":11014.4512},{"date":"2019-03-18","close":11014.4512},{"date":"2019-03-19","close":10962.498},{"date":"2019-03-20","close":11019.1748},{"date":"2019-03-21","close":11439.5391},{"date":"2019-03-22","close":11472.6006},{"date":"2019-03-25","close":11165.5928},{"date":"2019-03-26","close":11193.9326},{"date":"2019-03-27","close":11245.8877},{"date":"2019-03-28","close":11108.916},{"date":"2019-03-29","close":11264.7812},{"date":"2019-04-01","close":11406.4746},{"date":"2019-04-02","close":11425.3691},{"date":"2019-04-03","close":11670.9746},{"date":"2019-04-04","close":11694.5889},{"date":"2019-04-05","close":11704.0371},{"date":"2019-04-08","close":11595.4033},{"date":"2019-04-09","close":11699.3125},{"date":"2019-04-10","close":11755.9912},{"date":"2019-04-11","close":11850.4541},{"date":"2019-04-12","close":11850.4541},{"date":"2019-04-15","close":11930.7471},{"date":"2019-04-16","close":11916.5801},{"date":"2019-04-17","close":12001.5957},{"date":"2019-04-18","close":11784.332},{"date":"2019-04-19","close":11878.7939},{"date":"2019-04-22","close":11798.499},{"date":"2019-04-23","close":11770.1582},{"date":"2019-04-24","close":11576.5107},{"date":"2019-04-25","close":11652.0801},{"date":"2019-04-26","close":11505.6641},{"date":"2019-04-29","close":11686.9297},{"date":"2019-04-30","close":11701.2393},{"date":"2019-05-02","close":11863.4258},{"date":"2019-05-03","close":11787.1035},{"date":"2019-05-07","close":11629.6865},{"date":"2019-05-08","close":11581.9854},{"date":"2019-05-09","close":11042.9551},{"date":"2019-05-10","close":10995.2549},{"date":"2019-05-13","close":10847.3779},{"date":"2019-05-14","close":10876.0},{"date":"2019-05-15","close":11038.1855},{"date":"2019-05-16","close":10747.2041},{"date":"2019-05-17","close":10656.5713},{"date":"2019-05-20","close":10594.5586},{"date":"2019-05-21","close":10694.7334},{"date":"2019-05-22","close":10718.585},{"date":"2019-05-23","close":10632.7197},{"date":"2019-05-24","close":10451.4541},{"date":"2019-05-27","close":10465.7646},{"date":"2019-05-28","close":10556.3975},{"date":"2019-05-29","close":10389.4424},{"date":"2019-05-30","close":10518.2354},{"date":"2019-05-31","close":10575.4785},{"date":"2019-06-03","close":10756.7451},{"date":"2019-06-04","close":10675.6533},{"date":"2019-06-05","close":10685.1934},{"date":"2019-06-07","close":10718.585},{"date":"2019-06-10","close":10904.6201},{"date":"2019-06-11","close":11033.415},{"date":"2019-06-12","close":10914.1611},{"date":"2019-06-13","close":10828.2969},{"date":"2019-06-14","close":10766.2852},{"date":"2019-06-17","close":10713.8145},{"date":"2019-06-18","close":10761.5156},{"date":"2019-06-19","close":10990.4834},{"date":"2019-06-20","close":11109.7393},{"date":"2019-06-21","close":10976.1748},{"date":"2019-06-24","close":10952.3232},{"date":"2019-06-25","close":10880.7695},{"date":"2019-06-26","close":10980.9434},{"date":"2019-06-27","close":11200.373},{"date":"2019-06-28","close":11190.8311},{"date":"2019-07-01","close":11209.9121},{"date":"2019-07-02","close":11195.6006},{"date":"2019-07-03","close":11047.7256},{"date":"2019-07-04","close":11186.0605},{"date":"2019-07-05","close":11114.5078},{"date":"2019-07-08","close":10771.0547},{"date":"2019-07-09","close":10852.1484},{"date":"2019-07-10","close":11009.5635},{"date":"2019-07-11","close":11243.3018},{"date":"2019-07-12","close":11252.8438},{"date":"2019-07-15","close":11353.0176},{"date":"2019-07-16","close":11391.1787},{"date":"2019-07-17","close":11243.3018},{"date":"2019-07-18","close":11319.627},{"date":"2019-07-19","close":11457.9619},{"date":"2019-07-22","close":11543.8232},{"date":"2019-07-23","close":11519.9727},{"date":"2019-07-24","close":11381.6377},{"date":"2019-07-25","close":11376.8682},{"date":"2019-07-26","close":11386.4082},{"date":"2019-07-29","close":11057.2646},{"date":"2019-07-30","close":11224.2236},{"date":"2019-07-31","close":11147.8994},{"date":"2019-08-01","close":11157.4404},{"date":"2019-08-02","close":11019.1045},{"date":"2019-08-05","close":10699.5039},{"date":"2019-08-06","close":10418.0625},{"date":"2019-08-07","close":10475.3047},{"date":"2019-08-08","close":10503.9248},{"date":"2019-08-09","close":10685.1934},{"date":"2019-08-12","close":10790.1367},{"date":"2019-08-13","close":10680.4229},{"date":"2019-08-14","close":10904.6201},{"date":"2019-08-16","close":10852.1484},{"date":"2019-08-19","close":10837.8389},{"date":"2019-08-20","close":10985.7129},{"date":"2019-08-21","close":10942.7812},{"date":"2019-08-22","close":10775.8242},{"date":"2019-08-23","close":10823.5273},{"date":"2019-08-26","close":10508.6963},{"date":"2019-08-27","close":10661.3418},{"date":"2019-08-28","close":10756.7451},{"date":"2019-08-29","close":10651.8018},{"date":"2019-08-30","close":10971.4043},{"date":"2019-09-02","close":10985.7129},{"date":"2019-09-03","close":10918.9307},{"date":"2019-09-04","close":11200.373},{"date":"2019-09-05","close":11448.4199},{"date":"2019-09-06","close":11410.2598},{"date":"2019-09-09","close":11453.1904},{"date":"2019-09-10","close":11357.7871},{"date":"2019-09-11","close":11395.9492},{"date":"2019-09-16","close":11286.2334},{"date":"2019-09-17","close":11338.707},{"date":"2019-09-18","close":11400.7197},{"date":"2019-09-19","close":11605.8359},{"date":"2019-09-20","close":11658.3086},{"date":"2019-09-23","close":11663.0781},{"date":"2019-09-24","close":11701.2393},{"date":"2019-09-25","close":11448.4199},{"date":"2019-09-26","close":11529.5127},{"date":"2019-09-27","close":11386.4082},{"date":"2019-09-30","close":11481.8125},{"date":"2019-10-01","close":11543.8232},{"date":"2019-10-02","close":11281.4658},{"date":"2019-10-04","close":11310.084},{"date":"2019-10-07","close":11305.3145},{"date":"2019-10-08","close":11500.8936},{"date":"2019-10-10","close":11524.7422},{"date":"2019-10-11","close":11519.9727},{"date":"2019-10-14","close":11605.8359},{"date":"2019-10-15","close":11596.2949},{"date":"2019-10-16","close":11725.0908},{"date":"2019-10-17","close":11586.7549},{"date":"2019-10-18","close":11467.501},{"date":"2019-10-21","close":11586.7549},{"date":"2019-10-22","close":11691.7002},{"date":"2019-10-23","close":11620.1475},{"date":"2019-10-24","close":11672.6182},{"date":"2019-10-25","close":11825.2646},{"date":"2019-10-28","close":11939.749},{"date":"2019-10-29","close":11872.9668},{"date":"2019-10-30","close":11772.792},{"date":"2019-10-31","close":11772.792},{"date":"2019-11-01","close":11920.6689},{"date":"2019-11-04","close":12068.543},{"date":"2019-11-05","close":12173.4883},{"date":"2019-11-06","close":12097.1631},{"date":"2019-11-07","close":11982.6787},{"date":"2019-11-08","close":12001.7617},{"date":"2019-11-11","close":11796.6436},{"date":"2019-11-12","close":11977.9111},{"date":"2019-11-13","close":11934.9785},{"date":"2019-11-14","close":11992.2207},{"date":"2019-11-15","close":12197.3389},{"date":"2019-11-18","close":12192.5674},{"date":"2019-11-19","close":12178.2578},{"date":"2019-11-20","close":11868.1953},{"date":"2019-11-21","close":11672.6182},{"date":"2019-11-22","close":11739.4023},{"date":"2019-11-25","close":11896.8184},{"date":"2019-11-26","close":11963.5986},{"date":"2019-11-27","close":11896.8184},{"date":"2019-11-28","close":11872.9668},{"date":"2019-11-29","close":11706.0098},{"date":"2019-12-02","close":11753.7119},{"date":"2019-12-03","close":11667.8496},{"date":"2019-12-04","close":11472.2715},{"date":"2019-12-05","close":11562.9033},{"date":"2019-12-06","close":11791.8721},{"date":"2019-12-09","close":11868.1953},{"date":"2019-12-10","close":11868.1953},{"date":"2019-12-11","close":11954.0596},{"date":"2019-12-12","close":12187.7979},{"date":"2019-12-13","close":12459.6982},{"date":"2019-12-16","close":12512.1699},{"date":"2019-12-17","close":12760.2197},{"date":"2019-12-18","close":12655.2754},{"date":"2019-12-19","close":12655.2754},{"date":"2019-12-20","close":12726.8271},{"date":"2019-12-23","close":12669.585},{"date":"2019-12-24","close":12545.5605},{"date":"2019-12-26","close":12664.8154},{"date":"2019-12-27","close":13032.1191},{"date":"2019-12-30","close":12984.418},{"date":"2020-01-02","close":13003.498},{"date":"2020-01-03","close":12955.7949},{"date":"2020-01-06","close":12903.3242},{"date":"2020-01-07","close":12912.8643},{"date":"2020-01-08","close":12951.0254},{"date":"2020-01-09","close":13280.168},{"date":"2020-01-10","close":13518.6787},{"date":"2020-01-13","close":13685.6328},{"date":"2020-01-14","close":13757.1855},{"date":"2020-01-15","close":13561.6074},{"date":"2020-01-16","close":13719.0234},{"date":"2020-01-17","close":13828.7393},{"date":"2020-01-20","close":13967.0732},{"date":"2020-01-21","close":13866.8994},{"date":"2020-01-22","close":14100.6387},{"date":"2020-01-23","close":13933.6816},{"date":"2020-01-28","close":13590.2295},{"date":"2020-01-29","close":13704.7129},{"date":"2020-01-30","close":13418.5029},{"date":"2020-01-31","close":13179.9941},{"date":"2020-02-03","close":13332.6396},{"date":"2020-02-04","close":13833.5088},{"date":"2020-02-05","close":13900.291},{"date":"2020-02-06","close":14181.7305},{"date":"2020-02-07","close":14072.0176},{"date":"2020-02-10","close":13990.9238},{"date":"2020-02-11","close":14358.2275},{"date":"2020-02-12","close":14434.5498},{"date":"2020-02-13","close":14487.0215},{"date":"2020-02-14","close":14658.749},{"date":"2020-02-17","close":14720.7607},{"date":"2020-02-18","close":14367.7676},{"date":"2020-02-19","close":14491.793},{"date":"2020-02-20","close":14510.8721},{"date":"2020-02-21","close":14300.9844},{"date":"2020-02-24","close":13733.335},{"date":"2020-02-25","close":13823.9678},{"date":"2020-02-26","close":13518.6787},{"date":"2020-02-27","close":13208.6143},{"date":"2020-02-28","close":12593.2637},{"date":"2020-03-02","close":12989.1865},{"date":"2020-03-03","close":13094.1299},{"date":"2020-03-04","close":13423.2725},{"date":"2020-03-05","close":13542.5293},{"date":"2020-03-06","close":13313.5596},{"date":"2020-03-09","close":12564.6396},{"date":"2020-03-10","close":12745.9082},{"date":"2020-03-11","close":12307.0518},{"date":"2020-03-12","close":11820.4951},{"date":"2020-03-13","close":11500.8936},{"date":"2020-03-16","close":10990.4834},{"date":"2020-03-17","close":10880.7695},{"date":"2020-03-18","close":10026.9092},{"date":"2020-03-19","close":9225.5176},{"date":"2020-03-20","close":10193.8643},{"date":"2020-03-23","close":9645.293},{"date":"2020-03-24","close":10704.2725},{"date":"2020-03-25","close":11224.2236},{"date":"2020-03-26","close":10904.6201},{"date":"2020-03-27","close":11023.874},{"date":"2020-03-30","close":11038.1855},{"date":"2020-03-31","close":11042.9551},{"date":"2020-04-01","close":10613.6396},{"date":"2020-04-02","close":10852.1484},{"date":"2020-04-03","close":10809.2158},{"date":"2020-04-06","close":11286.2334},{"date":"2020-04-07","close":11553.3652},{"date":"2020-04-08","close":11496.124},{"date":"2020-04-09","close":11567.6748},{"date":"2020-04-10","close":11515.2031},{"date":"2020-04-13","close":11100.1973},{"date":"2020-04-14","close":11381.6377},{"date":"2020-04-16","close":11634.457},{"date":"2020-04-17","close":12140.0957},{"date":"2020-04-20","close":11939.749},{"date":"2020-04-21","close":11801.4131},{"date":"2020-04-22","close":11925.4375},{"date":"2020-04-23","close":11920.6689},{"date":"2020-04-24","close":11677.3887},{"date":"2020-04-27","close":11872.9668},{"date":"2020-04-28","close":11868.1602},{"date":"2020-04-29","close":11997.8936},{"date":"2020-05-04","close":11637.5254},{"date":"2020-05-06","close":11882.5762},{"date":"2020-05-07","close":12041.1387},{"date":"2020-05-08","close":12233.335},{"date":"2020-05-11","close":12166.0664},{"date":"2020-05-12","close":12156.4561},{"date":"2020-05-13","close":12387.0928},{"date":"2020-05-14","close":12180.4814},{"date":"2020-05-15","close":12194.8965},{"date":"2020-05-18","close":12286.1904},{"date":"2020-05-19","close":12507.2158},{"date":"2020-05-20","close":12684.999},{"date":"2020-05-21","close":12723.4375},{"date":"2020-05-22","close":12540.8496},{"date":"2020-05-25","close":12781.0977},{"date":"2020-05-26","close":13175.1016},{"date":"2020-05-27","close":12949.2686},{"date":"2020-05-28","close":12954.0742},{"date":"2020-05-29","close":12992.5146},{"date":"2020-06-01","close":13213.54},{"date":"2020-06-02","close":13295.2236},{"date":"2020-06-03","close":13607.5439},{"date":"2020-06-04","close":13660.3975},{"date":"2020-06-05","close":13775.7158},{"date":"2020-06-08","close":13780.5205},{"date":"2020-06-09","close":13809.3506},{"date":"2020-06-10","close":13991.9375},{"date":"2020-06-11","close":13809.3506},{"date":"2020-06-12","close":13492.2246},{"date":"2020-06-15","close":12684.999},{"date":"2020-06-16","close":13357.6885},{"date":"2020-06-17","close":13516.25},{"date":"2020-06-18","close":13396.1279},{"date":"2020-06-19","close":13517.0},{"date":"2020-06-22","close":13343.2725},{"date":"2020-06-23","close":13343.2725},{"date":"2020-06-24","close":13631.5684},{"date":"2020-06-25","close":13290.4199},{"date":"2020-06-26","close":13458.5908},{"date":"2020-06-29","close":13213.54},{"date":"2020-06-30","close":13338.4678},{"date":"2020-07-01","close":13304.833},{"date":"2020-07-02","close":13376.9072},{"date":"2020-07-03","close":13600.0},{"date":"2020-07-06","close":13857.4004},{"date":"2020-07-07","close":13684.4219},{"date":"2020-07-08","close":13578.7148},{"date":"2020-07-09","close":13636.373},{"date":"2020-07-10","close":13645.9834},{"date":"2020-07-13","close":13737.2773},{"date":"2020-07-14","close":13737.2773},{"date":"2020-07-15","close":13934.2793},{"date":"2020-07-16","close":13679.6182},{"date":"2020-07-17","close":13727.666},{"date":"2020-07-20","close":13674.8135},{"date":"2020-07-21","close":13982.3262},{"date":"2020-07-22","close":13900.6455},{"date":"2020-07-23","close":13867.0098},{"date":"2020-07-24","close":13655.5938},{"date":"2020-07-27","close":13799.7402},{"date":"2020-07-28","close":14208.1582},{"date":"2020-07-29","close":14222.5752},{"date":"2020-07-30","close":14299.4531},{"date":"2020-07-31","close":14203.3545},{"date":"2020-08-03","close":14270.623},{"date":"2020-08-04","close":14289.8418},{"date":"2020-08-05","close":14679.041},{"date":"2020-08-06","close":14803.9697},{"date":"2020-08-07","close":14904.875},{"date":"2020-08-10","close":14832.7988},{"date":"2020-08-11","close":14842.4092},{"date":"2020-08-12","close":14890.457},{"date":"2020-08-13","close":14818.3838},{"date":"2020-08-14","close":14539.6982},{"date":"2020-08-18","close":14174.5254},{"date":"2020-08-19","close":14160.1104},{"date":"2020-08-20","close":13463.3955},{"date":"2020-08-21","close":13722.8604},{"date":"2020-08-24","close":13991.9375},{"date":"2020-08-25","close":14164.915},{"date":"2020-08-26","close":14328.2822},{"date":"2020-08-27","close":14337.8926},{"date":"2020-08-28","close":14313.8672},{"date":"2020-08-31","close":14030.377},{"date":"2020-09-01","close":14140.8906},{"date":"2020-09-02","close":14198.5508},{"date":"2020-09-03","close":14472.4297},{"date":"2020-09-04","close":14361.9189},{"date":"2020-09-07","close":14385.9414},{"date":"2020-09-08","close":14669.4326},{"date":"2020-09-09","close":14626.1875},{"date":"2020-09-10","close":14683.8467},{"date":"2020-09-11","close":14741.5059},{"date":"2020-09-14","close":14924.0938},{"date":"2020-09-15","close":15149.9229},{"date":"2020-09-16","close":15034.6055},{"date":"2020-09-17","close":14885.6543},{"date":"2020-09-18","close":15044.2148},{"date":"2020-09-21","close":14789.5547},{"date":"2020-09-22","close":14530.0889},{"date":"2020-09-23","close":14621.3838},{"date":"2020-09-24","close":14222.5752},{"date":"2020-09-25","close":14193.7441},{"date":"2020-09-28","close":14443.6016},{"date":"2020-09-29","close":14606.9668},{"date":"2020-10-05","close":14674.2363},{"date":"2020-10-06","close":14669.4326},{"date":"2020-10-07","close":14775.1396},{"date":"2020-10-08","close":14823.1895},{"date":"2020-10-12","close":14900.0684},{"date":"2020-10-13","close":15024.9961},{"date":"2020-10-14","close":14837.6045},{"date":"2020-10-15","close":14659.8223},{"date":"2020-10-16","close":14453.21},{"date":"2020-10-19","close":14482.04},{"date":"2020-10-20","close":14645.4082},{"date":"2020-10-21","close":14611.7725},{"date":"2020-10-22","close":14390.7461},{"date":"2020-10-23","close":14333.0869},{"date":"2020-10-26","close":14188.9395},{"date":"2020-10-27","close":14236.9883},{"date":"2020-10-28","close":14241.793},{"date":"2020-10-29","close":14203.3545},{"date":"2020-10-30","close":13982.3262},{"date":"2020-11-02","close":14059.207},{"date":"2020-11-03","close":14414.7715},{"date":"2020-11-04","close":14616.5771},{"date":"2020-11-05","close":14976.9482},{"date":"2020-11-06","close":15049.0205},{"date":"2020-11-09","close":15284.4619},{"date":"2020-11-10","close":15241.2178},{"date":"2020-11-11","close":15231.6084},{"date":"2020-11-12","close":15265.2422},{"date":"2020-11-13","close":15419.0},{"date":"2020-11-16","close":15793.7842},{"date":"2020-11-17","close":15779.3691},{"date":"2020-11-18","close":15822.6123},{"date":"2020-11-19","close":15928.3213},{"date":"2020-11-20","close":15952.3477},{"date":"2020-11-23","close":16331.9355},{"date":"2020-11-24","close":16461.668},{"date":"2020-11-25","close":16211.8105},{"date":"2020-11-26","close":16447.2539},{"date":"2020-11-27","close":16581.791},{"date":"2020-11-30","close":16288.6895},{"date":"2020-12-01","close":16533.7422},{"date":"2020-12-02","close":16970.9922},{"date":"2020-12-03","close":17086.3086},{"date":"2020-12-04","close":17273.6992},{"date":"2020-12-07","close":17441.875},{"date":"2020-12-08","close":17345.7754},{"date":"2020-12-09","close":17763.8008},{"date":"2020-12-10","close":17590.8262},{"date":"2020-12-11","close":17566.7988},{"date":"2020-12-14","close":17509.1406},{"date":"2020-12-15","close":17624.459},{"date":"2020-12-16","close":17879.1172},{"date":"2020-12-17","close":18018.4629},{"date":"2020-12-18","close":17907.9512},{"date":"2020-12-21","close":17835.875},{"date":"2020-12-22","close":17446.6758},{"date":"2020-12-23","close":17715.7539},{"date":"2020-12-24","close":18085.7324},{"date":"2020-12-28","close":18061.709},{"date":"2020-12-29","close":18638.2988},{"date":"2020-12-30","close":19147.6211},{"date":"2021-01-04","close":19993.2871},{"date":"2021-01-05","close":20271.9746},{"date":"2021-01-06","close":20098.9941},{"date":"2021-01-07","close":20550.6562},{"date":"2021-01-08","close":21463.5918},{"date":"2021-01-11","close":21329.0566},{"date":"2021-01-12","close":21165.6895},{"date":"2021-01-13","close":21429.9609},{"date":"2021-01-14","close":21434.7637},{"date":"2021-01-15","close":21112.834},{"date":"2021-01-18","close":20661.1719},{"date":"2021-01-19","close":21213.7422},{"date":"2021-01-20","close":21492.4219},{"date":"2021-01-21","close":21607.7402},{"date":"2021-01-22","close":21944.0859},{"date":"2021-01-25","close":22208.3555},{"date":"2021-01-26","close":21896.0352},{"date":"2021-01-27","close":21737.4746},{"date":"2021-01-28","close":21184.9062},{"date":"2021-01-29","close":20569.8789},{"date":"2021-02-01","close":20814.9297},{"date":"2021-02-02","close":21160.8809},{"date":"2021-02-03","close":21420.3477},{"date":"2021-02-04","close":20997.5176},{"date":"2021-02-05","close":21281.0078},{"date":"2021-02-08","close":21011.9316},{"date":"2021-02-09","close":21098.4219},{"date":"2021-02-10","close":21146.4688},{"date":"2021-02-15","close":21795.1348},{"date":"2021-02-16","close":21809.5488},{"date":"2021-02-17","close":21636.5703},{"date":"2021-02-18","close":21305.0312},{"date":"2021-02-19","close":21482.8125},{"date":"2021-02-22","close":21199.3223},{"date":"2021-02-23","close":20963.8809},{"date":"2021-02-24","close":20440.1465},{"date":"2021-02-25","close":21381.9102},{"date":"2021-02-26","close":20641.9492},{"date":"2021-03-02","close":20978.2988},{"date":"2021-03-03","close":21112.834},{"date":"2021-03-04","close":20680.3887},{"date":"2021-03-05","close":20521.8281},{"date":"2021-03-08","close":20065.3613},{"date":"2021-03-09","close":19882.7734},{"date":"2021-03-10","close":19661.748},{"date":"2021-03-11","close":20363.2637},{"date":"2021-03-12","close":20593.9023},{"date":"2021-03-15","close":20435.3418},{"date":"2021-03-16","close":20694.8066},{"date":"2021-03-17","close":20435.3418},{"date":"2021-03-18","close":20608.3184},{"date":"2021-03-19","close":20493.0},{"date":"2021-03-22","close":20286.3867},{"date":"2021-03-23","close":19983.6758},{"date":"2021-03-24","close":20002.8984},{"date":"2021-03-25","close":20002.8984},{"date":"2021-03-26","close":20123.0176},{"date":"2021-03-29","close":20084.5801},{"date":"2021-03-30","close":20440.1465},{"date":"2021-03-31","close":20243.1445},{"date":"2021-04-01","close":20670.7832},{"date":"2021-04-02","close":20906.2207},{"date":"2021-04-05","close":21054.0},{"date":"2021-04-06","close":20987.9062},{"date":"2021-04-07","close":21064.7852},{"date":"2021-04-08","close":21002.3223},{"date":"2021-04-09","close":20810.125},{"date":"2021-04-12","close":20651.5625},{"date":"2021-04-13","close":21108.0273},{"date":"2021-04-14","close":21055.1758},{"date":"2021-04-15","close":21055.1758},{"date":"2021-04-16","close":21064.7852},{"date":"2021-04-19","close":21136.8613},{"date":"2021-04-20","close":21199.3223},{"date":"2021-04-21","close":20795.7109},{"date":"2021-04-22","close":20814.9297},{"date":"2021-04-23","close":20843.7578},{"date":"2021-04-26","close":20983.1016},{"date":"2021-04-27","close":20983.1016},{"date":"2021-04-28","close":20512.2207},{"date":"2021-04-29","close":20391.2441},{"date":"2021-04-30","close":20091.2324},{"date":"2021-05-03","close":19931.5469},{"date":"2021-05-04","close":20144.4609},{"date":"2021-05-06","close":19863.8027},{"date":"2021-05-07","close":20018.6484},{"date":"2021-05-10","close":20226.7207},{"date":"2021-05-11","close":19563.7891},{"date":"2021-05-12","close":19181.5137},{"date":"2021-05-13","close":18697.6211},{"date":"2021-05-14","close":19157.3164},{"date":"2021-05-17","close":18978.2793},{"date":"2021-05-18","close":19258.9375},{"date":"2021-05-20","close":19379.9102},{"date":"2021-05-21","close":19486.3652},{"date":"2021-05-24","close":19147.6406},{"date":"2021-05-25","close":19399.2676},{"date":"2021-05-26","close":19394.4297},{"date":"2021-05-27","close":19447.6523},{"date":"2021-05-28","close":19587.9824},{"date":"2021-05-31","close":19515.3984},{"date":"2021-06-01","close":19670.2441},{"date":"2021-06-02","close":19549.2734},{"date":"2021-06-03","close":19970.2578},{"date":"2021-06-04","close":19849.2852},{"date":"2021-06-07","close":19897.6719},{"date":"2021-06-08","close":19733.1504},{"date":"2021-06-09","close":19394.4297},{"date":"2021-06-10","close":19476.6875},{"date":"2021-06-11","close":19854.127},{"date":"2021-06-14","close":19825.0898},{"date":"2021-06-15","close":19965.418},{"date":"2021-06-16","close":20100.9082},{"date":"2021-06-17","close":19979.9375},{"date":"2021-06-18","close":20120.2656},{"date":"2021-06-21","close":19999.291},{"date":"2021-06-22","close":19970.2578},{"date":"2021-06-23","close":20062.1992},{"date":"2021-06-24","close":20299.3066},{"date":"2021-06-25","close":20371.8906},{"date":"2021-06-28","close":20250.9141},{"date":"2021-06-29","close":20212.2031},{"date":"2021-06-30","close":20468.668},{"date":"2021-07-01","close":20492.8633},{"date":"2021-07-02","close":20425.1191},{"date":"2021-07-05","close":20604.1582},{"date":"2021-07-06","close":20860.6211},{"date":"2021-07-07","close":20802.5527},{"date":"2021-07-08","close":20429.957},{"date":"2021-07-09","close":20328.3398},{"date":"2021-07-12","close":20371.8906},{"date":"2021-07-13","close":20691.2598},{"date":"2021-07-14","close":20671.9043},{"date":"2021-07-15","close":20870.2988},{"date":"2021-07-16","close":20681.5801},{"date":"2021-07-19","close":20555.7656},{"date":"2021-07-20","close":20400.9219},{"date":"2021-07-21","close":20294.4688},{"date":"2021-07-22","close":20565.4473},{"date":"2021-07-23","close":20584.8027},{"date":"2021-07-26","close":20381.5645},{"date":"2021-07-27","close":20531.5723},{"date":"2021-07-28","close":20376.7285},{"date":"2021-07-29","close":20444.4746},{"date":"2021-07-30","close":20188.0098},{"date":"2021-08-02","close":20381.5645},{"date":"2021-08-03","close":20759.0039},{"date":"2021-08-04","close":20836.4258},{"date":"2021-08-05","close":21025.1445},{"date":"2021-08-06","close":20923.5293},{"date":"2021-08-09","close":20846.1035},{"date":"2021-08-10","close":20720.293},{"date":"2021-08-11","close":20313.8223},{"date":"2021-08-12","close":20144.4609},{"date":"2021-08-13","close":19887.998},{"date":"2021-08-17","close":19607.3379},{"date":"2021-08-18","close":19781.541},{"date":"2021-08-19","close":19326.6816},{"date":"2021-08-20","close":19079.8965},{"date":"2021-08-23","close":19350.875},{"date":"2021-08-24","close":19539.5957},{"date":"2021-08-25","close":19500.8828},{"date":"2021-08-26","close":19428.2969},{"date":"2021-08-27","close":19423.459},{"date":"2021-08-30","close":19437.9746},{"date":"2021-08-31","close":19965.418},{"date":"2021-09-01","close":19994.4531},{"date":"2021-09-02","close":19626.6953},{"date":"2021-09-03","close":19820.25},{"date":"2021-09-06","close":19902.5137},{"date":"2021-09-07","close":19834.7695},{"date":"2021-09-08","close":19849.2852},{"date":"2021-09-09","close":19452.4922},{"date":"2021-09-10","close":19602.498},{"date":"2021-09-13","close":19641.2109},{"date":"2021-09-14","close":19897.6719},{"date":"2021-09-15","close":19868.6406},{"date":"2021-09-16","close":19457.332},{"date":"2021-09-17","close":19646.0508},{"date":"2021-09-23","close":19563.7891},{"date":"2021-09-24","close":19568.6289},{"date":"2021-09-27","close":19737.9902},{"date":"2021-09-28","close":19321.8438},{"date":"2021-09-29","close":18954.0801},{"date":"2021-09-30","close":19123.4434},{"date":"2021-10-01","close":18736.332},{"date":"2021-10-05","close":18402.4473},{"date":"2021-10-06","close":17991.1367},{"date":"2021-10-07","close":18155.6602},{"date":"2021-10-08","close":18218.5645},{"date":"2021-10-12","close":17724.9941},{"date":"2021-10-13","close":17923.3906},{"date":"2021-10-14","close":18223.4043},{"date":"2021-10-15","close":18673.4258},{"date":"2021-10-18","close":18620.1992},{"date":"2021-10-19","close":18813.7539},{"date":"2021-10-20","close":18712.1367},{"date":"2021-10-21","close":18547.6133},{"date":"2021-10-22","close":18692.7832},{"date":"2021-10-25","close":18746.0117},{"date":"2021-10-26","close":19050.8652},{"date":"2021-10-27","close":18944.4062},{"date":"2021-10-28","close":19229.9023},{"date":"2021-10-29","close":18833.1113},{"date":"2021-11-01","close":18954.0801},{"date":"2021-11-02","close":19229.9023},{"date":"2021-11-03","close":19041.1855},{"date":"2021-11-04","close":19258.9375},{"date":"2021-11-05","close":19375.0703},{"date":"2021-11-08","close":19307.3242},{"date":"2021-11-09","close":19447.6523},{"date":"2021-11-10","close":19244.4199},{"date":"2021-11-11","close":19258.9375},{"date":"2021-11-12","close":19467.0098},{"date":"2021-11-15","close":19897.6719},{"date":"2021-11-16","close":19965.418},{"date":"2021-11-17","close":19965.418},{"date":"2021-11-18","close":20033.1641},{"date":"2021-11-19","close":20338.0176},{"date":"2021-11-22","close":20773.5195},{"date":"2021-11-23","close":20584.8027},{"date":"2021-11-24","close":20642.8711},{"date":"2021-11-25","close":20308.9824},{"date":"2021-11-26","close":20086.3926},{"date":"2021-11-29","close":19975.0977},{"date":"2021-11-30","close":19549.2734},{"date":"2021-12-01","close":19989.6172},{"date":"2021-12-02","close":20115.4238},{"date":"2021-12-03","close":20221.8828},{"date":"2021-12-06","close":20371.8906},{"date":"2021-12-07","close":20541.252},{"date":"2021-12-08","close":20584.8027},{"date":"2021-12-09","close":20720.293},{"date":"2021-12-10","close":20458.9883},{"date":"2021-12-13","close":20434.7969},{"date":"2021-12-14","close":20173.4922},{"date":"2021-12-15","close":20386.4062},{"date":"2021-12-16","close":20546.0898},{"date":"2021-12-17","close":20333.1797},{"date":"2021-12-20","close":19907.3516},{"date":"2021-12-21","close":20246.0762},{"date":"2021-12-22","close":20352.5352},{"date":"2021-12-23","close":20642.8711},{"date":"2021-12-24","close":20817.0723},{"date":"2021-12-27","close":20613.8359},{"date":"2021-12-28","close":20942.8848},{"date":"2021-12-29","close":21044.5},{"date":"2021-12-30","close":21141.2812},{"date":"2022-01-03","close":21020.0},{"date":"2022-01-04","close":20909.0098},{"date":"2022-01-05","close":20425.1191},{"date":"2022-01-06","close":20067.0371},{"date":"2022-01-07","close":20367.0508},{"date":"2022-01-10","close":19994.4531},{"date":"2022-01-11","close":20062.1992},{"date":"2022-01-12","close":20468.668},{"date":"2022-01-13","close":20478.3457},{"date":"2022-01-14","close":20420.2773},{"date":"2022-01-17","close":20241.2363},{"date":"2022-01-18","close":20362.2129},{"date":"2022-01-19","close":20071.875},{"date":"2022-01-20","close":20425.1191},{"date":"2022-01-21","close":19907.3516},{"date":"2022-01-24","close":19858.9629},{"date":"2022-01-25","close":19341.1992},{"date":"2022-01-26","close":19094.4121},{"date":"2022-01-27","close":18368.5723},{"date":"2022-01-28","close":18833.1113},{"date":"2022-02-03","close":18905.6953},{"date":"2022-02-04","close":19007.3105},{"date":"2022-02-07","close":18712.1367},{"date":"2022-02-08","close":18658.9082},{"date":"2022-02-09","close":18949.2441},{"date":"2022-02-10","close":19055.7012},{"date":"2022-02-11","close":18837.9492},{"date":"2022-02-14","close":18501.0},{"date":"2022-02-15","close":18305.668},{"date":"2022-02-16","close":18775.043},{"date":"2022-02-17","close":18949.2441},{"date":"2022-02-18","close":18929.8887},{"date":"2022-02-21","close":18837.9492},{"date":"2022-02-22","close":18586.3242},{"date":"2022-02-23","close":18731.4941},{"date":"2022-02-24","close":18058.8828},{"date":"2022-02-25","close":18426.6406},{"date":"2022-02-28","close":18513.7383},{"date":"2022-03-02","close":18586.3242},{"date":"2022-03-03","close":18992.7949},{"date":"2022-03-04","close":18504.0625},{"date":"2022-03-07","close":17952.4258},{"date":"2022-03-08","close":17681.4473},{"date":"2022-03-10","close":18073.3965},{"date":"2022-03-11","close":17720.1582},{"date":"2022-03-14","close":17560.4688},{"date":"2022-03-15","close":17391.1094},{"date":"2022-03-16","close":17773.3848},{"date":"2022-03-17","close":18339.5391},{"date":"2022-03-18","close":18431.4785},{"date":"2022-03-21","close":18334.6992},{"date":"2022-03-22","close":18499.2227},{"date":"2022-03-23","close":18634.7148},{"date":"2022-03-24","close":18547.6133},{"date":"2022-03-25","close":18581.4863},{"date":"2022-03-28","close":18402.4473},{"date":"2022-03-29","close":18668.5879},{"date":"2022-03-30","close":18915.3711},{"date":"2022-03-31","close":19016.9883},{"date":"2022-04-01","close":18813.7539},{"date":"2022-04-04","close":18881.498},{"date":"2022-04-05","close":18949.2441},{"date":"2022-04-06","close":18591.1641},{"date":"2022-04-07","close":18475.0293},{"date":"2022-04-08","close":18571.8066},{"date":"2022-04-11","close":18315.3477},{"date":"2022-04-12","close":18194.3711},{"date":"2022-04-13","close":18596.0059},{"date":"2022-04-14","close":18663.7461},{"date":"2022-04-15","close":18450.8359},{"date":"2022-04-18","close":18339.5391},{"date":"2022-04-19","close":18687.9434},{"date":"2022-04-20","close":18663.7461},{"date":"2022-04-21","close":18775.043},{"date":"2022-04-22","close":18581.4863},{"date":"2022-04-25","close":18097.5957},{"date":"2022-04-26","close":18223.4043},{"date":"2022-04-27","close":18029.8477},{"date":"2022-04-28","close":17985.9668},{"date":"2022-04-29","close":18429.6445},{"date":"2022-05-02","close":18329.0},{"date":"2022-05-03","close":18458.8984},{"date":"2022-05-04","close":18322.3828},{"date":"2022-05-06","close":18044.4746},{"date":"2022-05-09","close":17675.0},{"date":"2022-05-10","close":17795.8203},{"date":"2022-05-11","close":17859.2031},{"date":"2022-05-12","close":17381.3965},{"date":"2022-05-13","close":17922.584},{"date":"2022-05-16","close":17839.7012},{"date":"2022-05-17","close":18098.1074},{"date":"2022-05-18","close":18312.6328},{"date":"2022-05-19","close":18141.9844},{"date":"2022-05-20","close":18361.3867},{"date":"2022-05-23","close":18458.8984},{"date":"2022-05-24","close":17912.834},{"date":"2022-05-25","close":17917.709},{"date":"2022-05-26","close":17649.5547},{"date":"2022-05-27","close":17781.1953},{"date":"2022-05-30","close":18005.4727},{"date":"2022-05-31","close":18039.5977},{"date":"2022-06-02","close":17825.0742},{"date":"2022-06-03","close":17805.5723},{"date":"2022-06-07","close":17313.1387},{"date":"2022-06-08","close":17347.2676},{"date":"2022-06-09","close":17313.1387},{"date":"2022-06-10","close":17103.4883},{"date":"2022-06-13","close":16547.6777},{"date":"2022-06-14","close":16489.1699},{"date":"2022-06-15","close":16206.3857},{"date":"2022-06-16","close":16372.1533},{"date":"2022-06-17","close":16216.1357},{"date":"2022-06-20","close":15928.4785},{"date":"2022-06-21","close":16011.3643},{"date":"2022-06-22","close":15348.2871},{"date":"2022-06-23","close":15060.6279},{"date":"2022-06-24","close":15479.9258},{"date":"2022-06-27","close":15826.0918},{"date":"2022-06-28","close":15904.1006},{"date":"2022-06-29","close":15655.4473},{"date":"2022-06-30","close":15099.6318},{"date":"2022-07-01","close":14704.7119},{"date":"2022-07-04","close":14704.7119},{"date":"2022-07-05","close":15236.1484},{"date":"2022-07-06","close":15041.125},{"date":"2022-07-07","close":15362.9131},{"date":"2022-07-08","close":15421.4199},{"date":"2022-07-11","close":15323.9082},{"date":"2022-07-12","close":15050.877},{"date":"2022-07-13","close":15216.6455},{"date":"2022-07-14","close":15280.0283},{"date":"2022-07-15","close":15621.3174},{"date":"2022-07-18","close":15879.7236},{"date":"2022-07-19","close":15738.332},{"date":"2022-07-20","close":15972.3594},{"date":"2022-07-21","close":16191.7588},{"date":"2022-07-22","close":15996.7373},{"date":"2022-07-25","close":15947.9814},{"date":"2022-07-26","close":16045.4932},{"date":"2022-07-27","close":15957.7324},{"date":"2022-07-28","close":16108.875},{"date":"2022-07-29","close":16021.1152},{"date":"2022-08-01","close":16108.875},{"date":"2022-08-02","close":15952.8564},{"date":"2022-08-03","close":16152.7549},{"date":"2022-08-04","close":16250.2666},{"date":"2022-08-05","close":16347.7764},{"date":"2022-08-08","close":16118.627},{"date":"2022-08-09","close":16167.3818},{"date":"2022-08-10","close":15840.7188},{"date":"2022-08-11","close":16089.3721},{"date":"2022-08-12","close":16211.2607},{"date":"2022-08-16","close":16479.4199},{"date":"2022-08-17","close":16391.6602},{"date":"2022-08-18","close":16381.9053},{"date":"2022-08-19","close":16255.1416},{"date":"2022-08-22","close":15869.9727},{"date":"2022-08-23","close":15621.3174},{"date":"2022-08-24","close":15665.1982},{"date":"2022-08-25","close":15869.9727},{"date":"2022-08-26","close":15884.5986},{"date":"2022-08-29","close":15426.2959},{"date":"2022-08-30","close":15660.3223},{"date":"2022-08-31","close":15943.1064},{"date":"2022-09-01","close":15518.9307},{"date":"2022-09-02","close":15450.6729},{"date":"2022-09-05","close":15250.7744},{"date":"2022-09-06","close":15314.1572},{"date":"2022-09-07","close":15094.7568},{"date":"2022-09-08","close":15216.6455},{"date":"2022-09-13","close":15899.2266},{"date":"2022-09-14","close":15635.9453},{"date":"2022-09-15","close":15523.8066},{"date":"2022-09-16","close":15362.9131},{"date":"2022-09-19","close":15265.4014},{"date":"2022-09-20","close":15353.1611},{"date":"2022-09-21","close":15182.5166},{"date":"2022-09-22","close":15041.125},{"date":"2022-09-23","close":14704.7119},{"date":"2022-09-26","close":14270.7852},{"date":"2022-09-27","close":14212.2793},{"date":"2022-09-28","close":13812.4824},{"date":"2022-09-29","close":13719.8457},{"date":"2022-09-30","close":13724.7217},{"date":"2022-10-04","close":14173.2744},{"date":"2022-10-05","close":14373.1729},{"date":"2022-10-06","close":14665.707},{"date":"2022-10-07","close":14690.085},{"date":"2022-10-11","close":14504.8135},{"date":"2022-10-12","close":14699.8359},{"date":"2022-10-13","close":14538.9424},{"date":"2022-10-14","close":14772.9697},{"date":"2022-10-17","close":14909.4854},{"date":"2022-10-18","close":14948.4893},{"date":"2022-10-19","close":14797.3486},{"date":"2022-10-20","close":14538.9424},{"date":"2022-10-21","close":14753.4668},{"date":"2022-10-24","close":15089.8809},{"date":"2022-10-25","close":15216.6455},{"date":"2022-10-26","close":15411.6689},{"date":"2022-10-27","close":15611.5674},{"date":"2022-10-28","close":15167.8906},{"date":"2022-10-31","close":15416.5439},{"date":"2022-11-01","close":15592.0645},{"date":"2022-11-02","close":15421.4199},{"date":"2022-11-03","close":15382.416},{"date":"2022-11-04","close":15377.5391},{"date":"2022-11-07","close":15665.1982},{"date":"2022-11-08","close":15884.5986},{"date":"2022-11-09","close":16064.9951},{"date":"2022-11-10","close":15860.2217},{"date":"2022-11-11","close":16611.0605},{"date":"2022-11-14","close":16469.668},{"date":"2022-11-15","close":16450.1641},{"date":"2022-11-16","close":16508.6719},{"date":"2022-11-17","close":16104.001},{"date":"2022-11-18","close":16108.875},{"date":"2022-11-21","close":15835.8438},{"date":"2022-11-22","close":15553.0605},{"date":"2022-11-23","close":15733.4561},{"date":"2022-11-24","close":15986.9854},{"date":"2022-11-25","close":15933.3555},{"date":"2022-11-28","close":15709.0791},{"date":"2022-11-29","close":15801.7139},{"date":"2022-11-30","close":16069.8701},{"date":"2022-12-01","close":16060.1201},{"date":"2022-12-02","close":15777.3359},{"date":"2022-12-05","close":15650.5723},{"date":"2022-12-06","close":15465.2998},{"date":"2022-12-07","close":15401.917},{"date":"2022-12-08","close":15294.6543},{"date":"2022-12-09","close":15265.4014},{"date":"2022-12-12","close":15182.5166},{"date":"2022-12-13","close":15153.2627},{"date":"2022-12-14","close":15455.5488},{"date":"2022-12-15","close":15231.2715},{"date":"2022-12-16","close":15094.7568},{"date":"2022-12-19","close":15046.0},{"date":"2022-12-20","close":14831.4775},{"date":"2022-12-21","close":14694.9609},{"date":"2022-12-22","close":14865.6055},{"date":"2022-12-23","close":14509.6895},{"date":"2022-12-26","close":14582.8223},{"date":"2022-12-27","close":14641.3291},{"date":"2022-12-28","close":14348.7949},{"date":"2022-12-29","close":14070.8877},{"date":"2023-01-02","close":14148.8965},{"date":"2023-01-03","close":14251.2832},{"date":"2023-01-04","close":14699.8359},{"date":"2023-01-05","close":14602.3242},{"date":"2023-01-06","close":14821.7246},{"date":"2023-01-09","close":15187.3926},{"date":"2023-01-10","close":15270.2773},{"date":"2023-01-11","close":15406.793},{"date":"2023-01-12","close":15421.4199},{"date":"2023-01-13","close":15397.042},{"date":"2023-01-16","close":15387.291},{"date":"2023-01-17","close":15314.1572},{"date":"2023-01-18","close":15163.0146},{"date":"2023-01-19","close":15265.4014},{"date":"2023-01-20","close":15372.6631},{"date":"2023-01-25","close":15957.7324},{"date":"2023-01-26","close":16216.1357},{"date":"2023-01-27","close":16372.1533},{"date":"2023-01-30","close":16094.249},{"date":"2023-01-31","close":15928.4785},{"date":"2023-02-01","close":16255.1416},{"date":"2023-02-02","close":16562.3027},{"date":"2023-02-03","close":16474.543},{"date":"2023-02-06","close":16167.3818},{"date":"2023-02-07","close":16377.0303},{"date":"2023-02-08","close":16771.9531},{"date":"2023-02-09","close":16752.4492},{"date":"2023-02-10","close":16630.5605},{"date":"2023-02-13","close":16455.041},{"date":"2023-02-14","close":16747.5742},{"date":"2023-02-15","close":16508.6719},{"date":"2023-02-16","close":16888.9648},{"date":"2023-02-17","close":16523.2988},{"date":"2023-02-20","close":16533.0488},{"date":"2023-02-21","close":16537.9258},{"date":"2023-02-22","close":16211.2607},{"date":"2023-02-23","close":16386.7812},{"date":"2023-02-24","close":16289.2705},{"date":"2023-02-27","close":16104.001},{"date":"2023-02-28","close":16294.1455},{"date":"2023-03-02","close":16294.1455},{"date":"2023-03-03","close":16411.1602},{"date":"2023-03-06","close":17015.7305},{"date":"2023-03-07","close":16942.5957},{"date":"2023-03-08","close":16576.9297},{"date":"2023-03-09","close":16381.9053},{"date":"2023-03-10","close":16147.8799},{"date":"2023-03-13","close":16274.6436},{"date":"2023-03-14","close":15748.083},{"date":"2023-03-15","close":15791.9639},{"date":"2023-03-16","close":15982.1104},{"date":"2023-03-17","close":16186.8838},{"date":"2023-03-20","close":16089.3721},{"date":"2023-03-21","close":16104.001},{"date":"2023-03-22","close":16450.1641},{"date":"2023-03-23","close":16596.4316},{"date":"2023-03-24","close":16669.5664},{"date":"2023-03-27","close":16767.0781},{"date":"2023-03-28","close":16952.3477},{"date":"2023-03-29","close":17005.9785},{"date":"2023-03-30","close":17157.1211},{"date":"2023-03-31","close":17313.1387},{"date":"2023-04-03","close":17371.6465},{"date":"2023-04-04","close":17040.1055},{"date":"2023-04-05","close":17415.5273},{"date":"2023-04-06","close":17122.9941},{"date":"2023-04-07","close":17498.4121},{"date":"2023-04-10","close":17639.8027},{"date":"2023-04-11","close":17751.9414},{"date":"2023-04-12","close":17566.6699},{"date":"2023-04-13","close":17547.166},{"date":"2023-04-14","close":17639.8027},{"date":"2023-04-17","close":17503.2871},{"date":"2023-04-18","close":17547.166},{"date":"2023-04-19","close":17498.4121},{"date":"2023-04-20","close":17259.5078},{"date":"2023-04-21","close":17240.0059},{"date":"2023-04-24","close":16991.3535},{"date":"2023-04-25","close":16606.1836},{"date":"2023-04-26","close":16703.6953},{"date":"2023-04-27","close":16850.9941},{"date":"2023-04-28","close":16806.8027},{"date":"2023-05-02","close":16963.9238},{"date":"2023-05-03","close":16865.7227},{"date":"2023-05-04","close":16703.6953},{"date":"2023-05-08","close":16782.2539},{"date":"2023-05-09","close":16566.2148},{"date":"2023-05-10","close":16468.0156},{"date":"2023-05-11","close":16379.6377},{"date":"2023-05-12","close":16340.3564},{"date":"2023-05-15","close":16399.2773},{"date":"2023-05-16","close":16561.3066},{"date":"2023-05-17","close":16811.7129},{"date":"2023-05-18","close":17009.0},{"date":"2023-05-19","close":17450.0098},{"date":"2023-05-22","close":17474.5586},{"date":"2023-05-23","close":17577.6699},{"date":"2023-05-24","close":17565.0},{"date":"2023-05-25","close":17670.957},{"date":"2023-05-26","close":17882.0859},{"date":"2023-05-30","close":18377.9922},{"date":"2023-05-31","close":18319.0723},{"date":"2023-06-01","close":18215.9629},{"date":"2023-06-02","close":18392.7207},{"date":"2023-06-05","close":18255.2422},{"date":"2023-06-07","close":18338.7109},{"date":"2023-06-08","close":18319.0723},{"date":"2023-06-09","close":18770.7891},{"date":"2023-06-12","close":18756.0586},{"date":"2023-06-13","close":19060.4766},{"date":"2023-06-14","close":18775.6992},{"date":"2023-06-15","close":18864.0781},{"date":"2023-06-16","close":18898.4473},{"date":"2023-06-19","close":18643.1309},{"date":"2023-06-20","close":18618.5801},{"date":"2023-06-21","close":18363.2617},{"date":"2023-06-22","close":18373.082},{"date":"2023-06-23","close":18314.1621},{"date":"2023-06-26","close":18353.4414},{"date":"2023-06-27","close":18274.8809},{"date":"2023-06-28","close":18161.9531},{"date":"2023-06-29","close":18319.0723},{"date":"2023-06-30","close":18363.2617},{"date":"2023-07-03","close":18852.0},{"date":"2023-07-04","close":18773.0},{"date":"2023-07-05","close":18671.0},{"date":"2023-07-06","close":18400.0},{"date":"2023-07-07","close":18073.5723},{"date":"2023-07-10","close":17852.625},{"date":"2023-07-11","close":18203.0},{"date":"2023-07-12","close":18341.0},{"date":"2023-07-13","close":18552.0},{"date":"2023-07-14","close":18888.627},{"date":"2023-07-17","close":18981.916},{"date":"2023-07-18","close":18965.0},{"date":"2023-07-19","close":18864.0781},{"date":"2023-07-20","close":18814.9805},{"date":"2023-07-21","close":18598.9395},{"date":"2023-07-24","close":18711.8691},{"date":"2023-07-25","close":18651.0},{"date":"2023-07-26","close":18397.6309},{"date":"2023-07-27","close":18612.0},{"date":"2023-07-28","close":18736.418},{"date":"2023-07-31","close":18691.0},{"date":"2023-08-01","close":19078.0},{"date":"2023-08-02","close":18435.0},{"date":"2023-08-03","close":18269.9727},{"date":"2023-08-04","close":18250.332},{"date":"2023-08-07","close":18157.0449},{"date":"2023-08-08","close":17862.4453},{"date":"2023-08-09","close":18078.4844},{"date":"2023-08-10","close":17901.7246},{"date":"2023-08-11","close":17911.5449},{"date":"2023-08-14","close":17597.3086},{"date":"2023-08-16","close":17479.4688},{"date":"2023-08-17","close":17523.6562},{"date":"2023-08-18","close":17538.3867},{"date":"2023-08-21","close":17543.2988},{"date":"2023-08-22","close":17597.3086},{"date":"2023-08-23","close":17464.7383},{"date":"2023-08-24","close":17867.3555},{"date":"2023-08-25","close":17607.1289},{"date":"2023-08-28","close":17724.9648},{"date":"2023-08-29","close":17793.707},{"date":"2023-08-30","close":17936.0957},{"date":"2023-08-31","close":18039.2051},{"date":"2023-09-01","close":18186.5059},{"date":"2023-09-04","close":18284.7031},{"date":"2023-09-05","close":18353.4414},{"date":"2023-09-06","close":18161.9531},{"date":"2023-09-07","close":18014.6543},{"date":"2023-09-08","close":17774.0664},{"date":"2023-09-11","close":17685.6875},{"date":"2023-09-12","close":17607.1289},{"date":"2023-09-13","close":17548.209},{"date":"2023-09-14","close":17965.5547},{"date":"2023-09-15","close":18171.7734},{"date":"2023-09-18","close":17783.8848},{"date":"2023-09-19","close":17621.8574},{"date":"2023-09-20","close":17538.3867},{"date":"2023-09-21","close":17145.5918},{"date":"2023-09-22","close":17130.8613},{"date":"2023-09-25","close":17091.5801},{"date":"2023-09-26","close":16954.1016},{"date":"2023-09-27","close":16963.9238},{"date":"2023-10-04","close":16620.2266},{"date":"2023-10-05","close":16762.6152},{"date":"2023-10-06","close":16713.5137},{"date":"2023-10-10","close":16664.4141},{"date":"2023-10-11","close":17017.9316},{"date":"2023-10-12","close":17499.1074},{"date":"2023-10-13","close":17381.2676},{"date":"2023-10-16","close":17224.1504},{"date":"2023-10-17","close":17690.5977},{"date":"2023-10-18","close":17602.2168},{"date":"2023-10-19","close":17165.2324},{"date":"2023-10-20","close":16900.0938},{"date":"2023-10-23","close":16723.334},{"date":"2023-10-24","close":17057.2129},{"date":"2023-10-25","close":16801.8926},{"date":"2023-10-26","close":16006.4795},{"date":"2023-10-27","close":16212.6982},{"date":"2023-10-30","close":16256.8877},{"date":"2023-10-31","close":15760.9814},{"date":"2023-11-01","close":16026.1201},{"date":"2023-11-02","close":16698.7852},{"date":"2023-11-03","close":16836.2637},{"date":"2023-11-06","close":17739.6973},{"date":"2023-11-07","close":17405.8203},{"date":"2023-11-08","close":17032.6602},{"date":"2023-11-09","close":17145.5918},{"date":"2023-11-10","close":17106.3125},{"date":"2023-11-13","close":16924.6426},{"date":"2023-11-14","close":17209.4199},{"date":"2023-11-15","close":17626.7676},{"date":"2023-11-16","close":17597.3086},{"date":"2023-11-17","close":17508.9277},{"date":"2023-11-20","close":17695.5078},{"date":"2023-11-21","close":17724.9648},{"date":"2023-11-22","close":17700.416},{"date":"2023-11-23","close":17548.209},{"date":"2023-11-24","close":17494.1992},{"date":"2023-11-27","close":17484.3789},{"date":"2023-11-28","close":17724.9648},{"date":"2023-11-29","close":17906.6348},{"date":"2023-11-30","close":18068.6641},{"date":"2023-12-01","close":17764.2461},{"date":"2023-12-04","close":17720.0566},{"date":"2023-12-05","close":17386.1797},{"date":"2023-12-06","close":17400.9102},{"date":"2023-12-07","close":17327.2598},{"date":"2023-12-08","close":17680.7754},{"date":"2023-12-11","close":17700.416},{"date":"2023-12-12","close":17882.0859},{"date":"2023-12-13","close":17749.5176},{"date":"2023-12-14","close":18073.5723},{"date":"2023-12-15","close":18191.4121},{"date":"2023-12-18","close":18206.1445},{"date":"2023-12-19","close":18078.4844},{"date":"2023-12-20","close":18387.8125},{"date":"2023-12-21","close":18338.7109},{"date":"2023-12-22","close":18397.6309},{"date":"2023-12-26","close":18353.4414},{"date":"2023-12-27","close":18667.6797},{"date":"2023-12-28","close":18932.8184},{"date":"2024-01-02","close":19089.9355},{"date":"2024-01-03","close":18397.6309},{"date":"2024-01-04","close":18377.9922},{"date":"2024-01-05","close":18417.2715},{"date":"2024-01-08","close":18387.8125},{"date":"2024-01-09","close":18284.7031},{"date":"2024-01-10","close":17941.0059},{"date":"2024-01-11","close":18039.2051},{"date":"2024-01-12","close":17734.7871},{"date":"2024-01-15","close":17720.0566},{"date":"2024-01-16","close":17572.7598},{"date":"2024-01-17","close":17229.0625},{"date":"2024-01-18","close":17550.0},{"date":"2024-01-19","close":17896.8164},{"date":"2024-01-22","close":17995.0137},{"date":"2024-01-23","close":17921.3672},{"date":"2024-01-24","close":17808.4375},{"date":"2024-01-25","close":17391.0898},{"date":"2024-01-26","close":17474.5586},{"date":"2024-01-29","close":17361.6289},{"date":"2024-01-30","close":17410.7285},{"date":"2024-01-31","close":17101.4023},{"date":"2024-02-01","close":17071.9414},{"date":"2024-02-02","close":17391.0898},{"date":"2024-02-05","close":17165.2324},{"date":"2024-02-06","close":17278.1602},{"date":"2024-02-07","close":17371.4512},{"date":"2024-02-08","close":17602.2168},{"date":"2024-02-13","close":18073.5723},{"date":"2024-02-14","close":17985.1934},{"date":"2024-02-15","close":17965.5547},{"date":"2024-02-16","close":18009.7441},{"date":"2024-02-19","close":18117.7637},{"date":"2024-02-20","close":18098.125},{"date":"2024-02-21","close":18063.7559},{"date":"2024-02-22","close":18343.623},{"date":"2024-02-23","close":18368.1719},{"date":"2024-02-26","close":18373.082},{"date":"2024-02-27","close":17975.375},{"date":"2024-02-28","close":18284.7031},{"date":"2024-02-29","close":18230.6914},{"date":"2024-03-04","close":18687.3203},{"date":"2024-03-05","close":18540.0195},{"date":"2024-03-06","close":18397.6309},{"date":"2024-03-07","close":18554.75},{"date":"2024-03-08","close":18977.0078},{"date":"2024-03-11","close":18775.6992},{"date":"2024-03-12","close":19148.8555},{"date":"2024-03-13","close":19143.9453},{"date":"2024-03-14","close":18996.6465},{"date":"2024-03-15","close":18652.9492},{"date":"2024-03-18","close":18957.3691},{"date":"2024-03-19","close":18883.7168},{"date":"2024-03-20","close":18962.2773},{"date":"2024-03-21","close":19610.3906},{"date":"2024-03-22","close":19644.7637},{"date":"2024-03-25","close":19693.8613},{"date":"2024-03-26","close":19959.0},{"date":"2024-03-27","close":20243.7773},{"date":"2024-03-28","close":20381.2559},{"date":"2024-03-29","close":20523.6465},{"date":"2024-04-01","close":20685.6738},{"date":"2024-04-02","close":20764.2344},{"date":"2024-04-03","close":20219.2266},{"date":"2024-04-04","close":20788.7812},{"date":"2024-04-05","close":20425.4453},{"date":"2024-04-08","close":20283.0566},{"date":"2024-04-09","close":20209.4082},{"date":"2024-04-11","close":20415.627},{"date":"2024-04-12","close":20391.0762},{"date":"2024-04-15","close":20189.7676},{"date":"2024-04-16","close":19487.6426},{"date":"2024-04-17","close":19374.7129},{"date":"2024-04-18","close":19787.1523},{"date":"2024-04-19","close":19212.6855},{"date":"2024-04-22","close":19139.0371},{"date":"2024-04-23","close":18952.457},{"date":"2024-04-24","close":19688.9531},{"date":"2024-04-25","close":19197.9551},{"date":"2024-04-26","close":19463.0938},{"date":"2024-04-29","close":19606.0234},{"date":"2024-04-30","close":19704.5957},{"date":"2024-05-02","close":19704.5957},{"date":"2024-05-03","close":19660.2383},{"date":"2024-05-07","close":20217.1719},{"date":"2024-05-08","close":20128.4551},{"date":"2024-05-09","close":19862.3125},{"date":"2024-05-10","close":19862.3125},{"date":"2024-05-13","close":19891.8828},{"date":"2024-05-14","close":20079.1699},{"date":"2024-05-16","close":20448.8164},{"date":"2024-05-17","close":20138.3145},{"date":"2024-05-20","close":20246.7441},{"date":"2024-05-21","close":20261.5273},{"date":"2024-05-22","close":20399.5293},{"date":"2024-05-23","close":20512.8867},{"date":"2024-05-24","close":20187.5996},{"date":"2024-05-27","close":20606.5312},{"date":"2024-05-28","close":20685.3887},{"date":"2024-05-29","close":20414.3164},{"date":"2024-05-30","close":20010.1699},{"date":"2024-05-31","close":19748.9531},{"date":"2024-06-03","close":19985.5254},{"date":"2024-06-04","close":19911.5977},{"date":"2024-06-05","close":20133.3848},{"date":"2024-06-07","close":20650.8887},{"date":"2024-06-10","close":20601.6035},{"date":"2024-06-11","close":20660.7461},{"date":"2024-06-12","close":21045.1777},{"date":"2024-06-13","close":21414.8242},{"date":"2024-06-14","close":21286.6797},{"date":"2024-06-17","close":21193.0371},{"date":"2024-06-18","close":21621.8262},{"date":"2024-06-19","close":21764.7559},{"date":"2024-06-20","close":21942.1875},{"date":"2024-06-21","close":21582.3984},{"date":"2024-06-24","close":21227.5391},{"date":"2024-06-25","close":21242.3223},{"date":"2024-06-26","close":21720.3984},{"date":"2024-06-27","close":21572.541},{"date":"2024-06-28","close":21646.4688},{"date":"2024-07-01","close":21774.6133},{"date":"2024-07-02","close":21483.8242},{"date":"2024-07-03","close":21671.1113},{"date":"2024-07-04","close":21769.6855},{"date":"2024-07-05","close":22193.5469},{"date":"2024-07-08","close":22134.4023},{"date":"2024-07-09","close":22336.4746},{"date":"2024-07-10","close":22282.2598},{"date":"2024-07-11","close":22449.832},{"date":"2024-07-12","close":21937.2578},{"date":"2024-07-15","close":21887.9727},{"date":"2024-07-16","close":22011.1855},{"date":"2024-07-17","close":21355.6816},{"date":"2024-07-18","close":21040.25},{"date":"2024-07-19","close":20813.5332},{"date":"2024-07-22","close":20207.3145},{"date":"2024-07-23","close":20167.8867},{"date":"2024-07-24","close":20153.0996},{"date":"2024-07-25","close":19325.0918},{"date":"2024-07-26","close":19334.9492},{"date":"2024-07-29","close":19492.6641},{"date":"2024-07-30","close":19019.5176},{"date":"2024-07-31","close":19492.6641},{"date":"2024-08-01","close":19517.3086},{"date":"2024-08-02","close":18290.084},{"date":"2024-08-05","close":16387.6406},{"date":"2024-08-06","close":17087.502},{"date":"2024-08-07","close":17402.9336},{"date":"2024-08-08","close":17053.002},{"date":"2024-08-09","close":17481.791},{"date":"2024-08-12","close":17915.5078},{"date":"2024-08-13","close":18038.7246},{"date":"2024-08-14","close":18418.2285},{"date":"2024-08-16","close":19108.2324},{"date":"2024-08-19","close":18595.6582},{"date":"2024-08-20","close":18945.5898},{"date":"2024-08-21","close":18807.5879},{"date":"2024-08-22","close":18778.0156},{"date":"2024-08-23","close":18457.6582},{"date":"2024-08-26","close":18152.084},{"date":"2024-08-27","close":18012.0},{"date":"2024-08-28","close":18211.2266},{"date":"2024-08-29","close":17807.0801},{"date":"2024-08-30","close":18023.9375},{"date":"2024-09-02","close":18132.3672},{"date":"2024-09-03","close":17747.9355},{"date":"2024-09-04","close":16850.9297},{"date":"2024-09-05","close":16890.3574},{"date":"2024-09-06","close":16451.7109},{"date":"2024-09-09","close":16496.0703},{"date":"2024-09-10","close":16229.9229},{"date":"2024-09-11","close":16412.2832},{"date":"2024-09-12","close":17048.0742},{"date":"2024-09-13","close":16850.9297},{"date":"2024-09-19","close":16589.7109},{"date":"2024-09-20","close":16757.2852},{"date":"2024-09-23","close":16984.002},{"date":"2024-09-24","close":17161.4316},{"date":"2024-09-25","close":17102.2891},{"date":"2024-09-26","close":17856.3652},{"date":"2024-09-27","close":17821.8652},{"date":"2024-09-30","close":17264.9336},{"date":"2024-10-02","close":16979.0723},{"date":"2024-10-04","close":17033.2871},{"date":"2024-10-07","close":17378.291},{"date":"2024-10-08","close":17176.2168},{"date":"2024-10-10","close":17220.5742},{"date":"2024-10-11","close":17255.0742},{"date":"2024-10-14","close":17358.5742},{"date":"2024-10-15","close":17363.5039},{"date":"2024-10-16","close":16993.8594},{"date":"2024-10-17","close":17117.0742},{"date":"2024-10-18","close":16688.2852},{"date":"2024-10-21","close":16786.8574},{"date":"2024-10-22","close":16412.2832},{"date":"2024-10-23","close":16895.2852},{"date":"2024-10-24","close":16609.4258},{"date":"2024-10-25","close":16520.7129},{"date":"2024-10-28","close":16801.6426},{"date":"2024-10-29","close":16791.7852},{"date":"2024-10-30","close":16744.0},{"date":"2024-10-31","close":16555.2109},{"date":"2024-11-01","close":16348.21},{"date":"2024-11-04","close":16708.0},{"date":"2024-11-05","close":16467.0},{"date":"2024-11-06","close":16205.2803},{"date":"2024-11-07","close":16086.9941},{"date":"2024-11-08","close":16106.708},{"date":"2024-11-11","close":15505.417},{"date":"2024-11-12","close":15037.1992},{"date":"2024-11-13","close":14613.3379},{"date":"2024-11-14","close":14445.7646},{"date":"2024-11-15","close":14677.4102},{"date":"2024-11-18","close":14731.625},{"date":"2024-11-19","close":14751.3389},{"date":"2024-11-20","close":14692.1963},{"date":"2024-11-21","close":14736.5537},{"date":"2024-11-22","close":14884.4121},{"date":"2024-11-25","close":15244.2012},{"date":"2024-11-26","close":15303.3438},{"date":"2024-11-27","close":14810.4824},{"date":"2024-11-28","close":14613.3379},{"date":"2024-11-29","close":14258.4785},{"date":"2024-12-02","close":14154.9766},{"date":"2024-12-03","close":14357.0508},{"date":"2024-12-04","close":14283.1211},{"date":"2024-12-05","close":14465.4795},{"date":"2024-12-06","close":14292.9775},{"date":"2024-12-09","close":13918.4043},{"date":"2024-12-10","close":14214.1201},{"date":"2024-12-11","close":14426.0508},{"date":"2024-12-12","close":14840.0547},{"date":"2024-12-13","close":14923.8408},{"date":"2024-12-16","close":15032.2705},{"date":"2024-12-17","close":14997.7705},{"date":"2024-12-18","close":15175.2002},{"date":"2024-12-19","close":14736.5537},{"date":"2024-12-20","close":14430.9805},{"date":"2024-12-23","close":14716.8389},{"date":"2024-12-24","close":14637.9814},{"date":"2024-12-26","close":14534.4805},{"date":"2024-12-27","close":14623.1963},{"date":"2024-12-30","close":14613.3379},{"date":"2025-01-02","close":14499.9805},{"date":"2025-01-03","close":15091.4141},{"date":"2025-01-06","close":15687.7764},{"date":"2025-01-07","close":15495.5605},{"date":"2025-01-08","close":15870.1338},{"date":"2025-01-09","close":15840.5635},{"date":"2025-01-10","close":15727.2051},{"date":"2025-01-13","close":15278.7012},{"date":"2025-01-14","close":15387.1299},{"date":"2025-01-15","close":15392.0596},{"date":"2025-01-16","close":15707.4902},{"date":"2025-01-17","close":15840.5635},{"date":"2025-01-20","close":15870.1338},{"date":"2025-01-21","close":16042.6357},{"date":"2025-01-22","close":16427.0684},{"date":"2025-01-23","close":16062.3506},{"date":"2025-01-24","close":16086.9941},{"date":"2025-01-31","close":15500.4883},{"date":"2025-02-03","close":14869.626},{"date":"2025-02-04","close":14982.9844},{"date":"2025-02-05","close":15342.7734},{"date":"2025-02-06","close":15692.7041},{"date":"2025-02-07","close":15687.7764},{"date":"2025-02-10","close":15830.7051},{"date":"2025-02-11","close":15870.1338},{"date":"2025-02-12","close":15835.6348},{"date":"2025-02-13","close":16160.9229},{"date":"2025-02-14","close":16328.4961},{"date":"2025-02-17","close":16387.6406},{"date":"2025-02-18","close":16392.5664},{"date":"2025-02-19","close":16929.7871},{"date":"2025-02-20","close":16673.498},{"date":"2025-02-21","close":16688.2852},{"date":"2025-02-24","close":16520.7129},{"date":"2025-02-25","close":16323.5674},{"date":"2025-02-26","close":16402.4258},{"date":"2025-02-27","close":16229.9229},{"date":"2025-02-28","close":15589.2041},{"date":"2025-03-04","close":15263.915},{"date":"2025-03-05","close":15416.7021},{"date":"2025-03-06","close":15303.3438},{"date":"2025-03-07","close":15298.416},{"date":"2025-03-10","close":15194.9141},{"date":"2025-03-11","close":15111.1279},{"date":"2025-03-12","close":15663.1328},{"date":"2025-03-13","close":15431.4883},{"date":"2025-03-14","close":15564.5615},{"date":"2025-03-17","close":15865.2061},{"date":"2025-03-18","close":15766.6338},{"date":"2025-03-19","close":15870.1338},{"date":"2025-03-20","close":16170.7793},{"date":"2025-03-21","close":16289.0664},{"date":"2025-03-24","close":16077.1357},{"date":"2025-03-25","close":15850.4199},{"date":"2025-03-26","close":16190.4951},{"date":"2025-03-27","close":15944.0635},{"date":"2025-03-28","close":15534.9893},{"date":"2025-03-31","close":14844.9834},{"date":"2025-04-01","close":15145.6289},{"date":"2025-04-02","close":15012.5557},{"date":"2025-04-03","close":14736.5537},{"date":"2025-04-04","close":14376.7646},{"date":"2025-04-07","close":13381.1846},{"date":"2025-04-08","close":13415.6855},{"date":"2025-04-09","close":13139.6826},{"date":"2025-04-10","close":14130.334},{"date":"2025-04-11","close":14071.1914},{"date":"2025-04-14","close":14238.7637},{"date":"2025-04-15","close":14317.6221},{"date":"2025-04-16","close":13923.332},{"date":"2025-04-17","close":14085.9766},{"date":"2025-04-18","close":14159.9062},{"date":"2025-04-21","close":14150.0488},{"date":"2025-04-22","close":14056.4053},{"date":"2025-04-23","close":14559.123},{"date":"2025-04-24","close":14475.3369},{"date":"2025-04-25","close":14692.1963},{"date":"2025-04-28","close":14450.6943},{"date":"2025-04-29","close":14517.6367},{"date":"2025-04-30","close":14247.8672},{"date":"2025-05-02","close":14402.7354},{"date":"2025-05-07","close":14477.6709},{"date":"2025-05-08","close":14572.5898},{"date":"2025-05-09","close":14472.6758},{"date":"2025-05-12","close":14952.2666},{"date":"2025-05-13","close":15017.2119},{"date":"2025-05-14","close":15266.999},{"date":"2025-05-15","close":14957.2627},{"date":"2025-05-16","close":15007.2197},{"date":"2025-05-19","close":14727.458},{"date":"2025-05-20","close":14707.4756},{"date":"2025-05-21","close":14747.4414},{"date":"2025-05-22","close":14492.6582},{"date":"2025-05-23","close":14447.6963},{"date":"2025-05-26","close":14762.4287},{"date":"2025-05-27","close":14582.582},{"date":"2025-05-28","close":15007.2197},{"date":"2025-05-29","close":15132.1143},{"date":"2025-05-30","close":14877.3311},{"date":"2025-06-02","close":14972.25},{"date":"2025-06-04","close":15336.9395},{"date":"2025-06-05","close":15746.5908},{"date":"2025-06-09","close":15921.4414},{"date":"2025-06-10","close":15906.4541},{"date":"2025-06-11","close":16331.0928},{"date":"2025-06-12","close":16196.208},{"date":"2025-06-13","close":16031.3477},{"date":"2025-06-16","close":16341.084},{"date":"2025-06-17","close":16391.041},{"date":"2025-06-18","close":16630.8379},{"date":"2025-06-19","close":16630.8379},{"date":"2025-06-20","close":17020.5059},{"date":"2025-06-23","close":16860.6426},{"date":"2025-06-24","close":17679.9434},{"date":"2025-06-25","close":17874.7773},{"date":"2025-06-26","close":17859.791},{"date":"2025-06-27","close":17669.9531},{"date":"2025-06-30","close":17709.918},{"date":"2025-07-01","close":17679.9434},{"date":"2025-07-02","close":17520.0801},{"date":"2025-07-03","close":17944.7188},{"date":"2025-07-04","close":17659.9609},{"date":"2025-07-07","close":17535.0684},{"date":"2025-07-08","close":17734.8965},{"date":"2025-07-09","close":17555.0508},{"date":"2025-07-10","close":18074.6074},{"date":"2025-07-11","close":18099.5859},{"date":"2025-07-14","close":18179.5195},{"date":"2025-07-15","close":18329.3906},{"date":"2025-07-16","close":18319.4004},{"date":"2025-07-17","close":17889.7656},{"date":"2025-07-18","close":17964.7012},{"date":"2025-07-21","close":18094.5918},{"date":"2025-07-22","close":17724.9062},{"date":"2025-07-23","close":17769.8672},{"date":"2025-07-24","close":17719.9102},{"date":"2025-07-25","close":17610.0039},{"date":"2025-07-28","close":17924.7363},{"date":"2025-07-29","close":17889.7656},{"date":"2025-07-30","close":18429.3066},{"date":"2025-07-31","close":18426.3086},{"date":"2025-08-01","close":17545.0586},{"date":"2025-08-04","close":17804.8379},{"date":"2025-08-05","close":18249.459},{"date":"2025-08-06","close":18129.5605},{"date":"2025-08-07","close":18224.4805},{"date":"2025-08-08","close":18309.4082},{"date":"2025-08-11","close":18679.0938},{"date":"2025-08-12","close":18564.1914},{"date":"2025-08-13","close":19053.7734},{"date":"2025-08-14","close":18968.8457},{"date":"2025-08-18","close":18524.2246},{"date":"2025-08-19","close":18324.3945},{"date":"2025-08-20","close":18074.6074},{"date":"2025-08-21","close":17844.8027},{"date":"2025-08-22","close":18029.6465},{"date":"2025-08-25","close":18359.3652},{"date":"2025-08-26","close":18434.3008},{"date":"2025-08-27","close":18459.2812},{"date":"2025-08-28","close":18624.1406},{"date":"2025-08-29","close":18494.25},{"date":"2025-09-01","close":18024.6504},{"date":"2025-09-02","close":18194.5059},{"date":"2025-09-03","close":18339.3828},{"date":"2025-09-04","close":18464.2754},{"date":"2025-09-05","close":18669.1016},{"date":"2025-09-08","close":18933.877},{"date":"2025-09-09","close":19318.5488},{"date":"2025-09-10","close":19693.2305},{"date":"2025-09-11","close":19918.0391},{"date":"2025-09-12","close":20457.5781},{"date":"2025-09-15","close":20647.418},{"date":"2025-09-16","close":21301.8594},{"date":"2025-09-17","close":20902.1992},{"date":"2025-09-18","close":21621.5879},{"date":"2025-09-19","close":21661.5527},{"date":"2025-09-22","close":22011.2559},{"date":"2025-09-23","close":22286.0215},{"date":"2025-09-24","close":22211.0859},{"date":"2025-09-25","close":22231.0684},{"date":"2025-09-26","close":21441.7402},{"date":"2025-09-29","close":21926.3281},{"date":"2025-09-30","close":21731.4941},{"date":"2025-10-01","close":22106.1738},{"date":"2025-10-02","close":23080.3457},{"date":"2025-10-10","close":24179.4102},{"date":"2025-10-13","close":23984.5742},{"date":"2025-10-14","close":23639.8691},{"date":"2025-10-15","close":24309.2988},{"date":"2025-10-16","close":25078.6426},{"date":"2025-10-17","close":25468.3125},{"date":"2025-10-20","close":25882.959},{"date":"2025-10-21","close":25788.0391},{"date":"2025-10-22","close":25972.8828},{"date":"2025-10-23","close":25788.0391},{"date":"2025-10-24","close":26877.1113},{"date":"2025-10-27","close":27511.5723},{"date":"2025-10-28","close":27361.6992},{"date":"2025-10-29","close":28345.8613},{"date":"2025-10-30","close":28425.793},{"date":"2025-10-31","close":28825.4531},{"date":"2025-11-03","close":30004.4492},{"date":"2025-11-04","close":29514.8652},{"date":"2025-11-05","close":28450.7715},{"date":"2025-11-06","close":28645.6055},{"date":"2025-11-07","close":27781.3418},{"date":"2025-11-10","close":28695.5625},{"date":"2025-11-11","close":29185.1465},{"date":"2025-11-12","close":29130.1934},{"date":"2025-11-13","close":29075.2402},{"date":"2025-11-14","close":27451.623},{"date":"2025-11-17","close":28715.5469},{"date":"2025-11-18","close":27411.6562},{"date":"2025-11-19","close":27301.75},{"date":"2025-11-20","close":27941.2051},{"date":"2025-11-21","close":26322.584},{"date":"2025-11-24","close":26472.457},{"date":"2025-11-25","close":26977.0273},{"date":"2025-11-26","close":27736.3809},{"date":"2025-11-27","close":27956.1934},{"date":"2025-11-28","close":27791.334},{"date":"2025-12-01","close":27796.3301},{"date":"2025-12-02","close":28495.7344},{"date":"2025-12-03","close":28570.6699},{"date":"2025-12-04","close":28475.75},{"date":"2025-12-05","close":28745.5215},{"date":"2025-12-08","close":29554.832},{"date":"2025-12-09","close":29374.9844},{"date":"2025-12-10","close":29574.8145},{"date":"2025-12-11","close":29305.0449},{"date":"2025-12-12","close":29305.0449},{"date":"2025-12-15","close":28610.6348},{"date":"2025-12-16","close":27681.4277},{"date":"2025-12-17","close":28390.8223},{"date":"2025-12-18","close":27911.2305},{"date":"2025-12-19","close":27881.2578},{"date":"2025-12-22","close":28665.5898},{"date":"2025-12-23","close":28865.418},{"date":"2025-12-24","close":28845.4355},{"date":"2025-12-26","close":29409.9551},{"date":"2025-12-29","close":30239.248},{"date":"2025-12-30","close":30074.3887},{"date":"2026-01-02","close":31468.2031},{"date":"2026-01-05","close":32487.334},{"date":"2026-01-06","close":33146.7734},{"date":"2026-01-07","close":33456.5078},{"date":"2026-01-08","close":33451.5117},{"date":"2026-01-09","close":33076.832},{"date":"2026-01-12","close":33376.5781},{"date":"2026-01-13","close":33751.2578},{"date":"2026-01-14","close":33871.1562},{"date":"2026-01-15","close":34320.7734},{"date":"2026-01-16","close":34785.3789},{"date":"2026-01-19","close":35210.0156},{"date":"2026-01-20","close":34605.5312},{"date":"2026-01-21","close":34620.5195},{"date":"2026-01-22","close":35459.8047},{"date":"2026-01-23","close":35604.6797},{"date":"2026-01-26","close":35884.4414},{"date":"2026-01-27","close":37473.0898},{"date":"2026-01-28","close":38826.9375},{"date":"2026-01-29","close":39021.7695},{"date":"2026-01-30","close":40220.75},{"date":"2026-02-02","close":37488.0742},{"date":"2026-02-03","close":40465.5391},{"date":"2026-02-04","close":40710.332},{"date":"2026-02-05","close":38722.0234},{"date":"2026-02-06","close":38267.4141},{"date":"2026-02-09","close":40055.8906},{"date":"2026-02-10","close":39611.2695},{"date":"2026-02-11","close":39451.4023},{"date":"2026-02-12","close":40480.5273},{"date":"2026-02-13","close":40470.5352},{"date":"2026-02-19","close":42239.0312},{"date":"2026-02-20","close":42963.4141},{"date":"2026-02-23","close":43597.8711},{"date":"2026-02-24","close":45356.375},{"date":"2026-02-25","close":46150.6992},{"date":"2026-02-26","close":49447.8906},{"date":"2026-02-27","close":49213.0898},{"date":"2026-03-03","close":44262.3086},{"date":"2026-03-04","close":39056.7383},{"date":"2026-03-05","close":44577.0391},{"date":"2026-03-06","close":44417.1758},{"date":"2026-03-09","close":41020.0664},{"date":"2026-03-10","close":44227.3359},{"date":"2026-03-11","close":44212.3477},{"date":"2026-03-12","close":43497.957},{"date":"2026-03-13","close":43013.3711},{"date":"2026-03-16","close":44077.4648},{"date":"2026-03-17","close":44701.9336},{"date":"2026-03-18","close":47454.5898},{"date":"2026-03-19","close":46550.3594},{"date":"2026-03-20","close":46540.3672},{"date":"2026-03-23","close":43617.8555},{"date":"2026-03-24","close":45071.6172},{"date":"2026-03-25","close":45596.1719},{"date":"2026-03-26","close":43687.7969},{"date":"2026-03-27","close":43383.0547},{"date":"2026-03-30","close":41914.3047},{"date":"2026-03-31","close":39756.1445},{"date":"2026-04-01","close":43887.625},{"date":"2026-04-02","close":41589.582},{"date":"2026-04-03","close":43008.375},{"date":"2026-04-06","close":43562.9023},{"date":"2026-04-07","close":44062.4766},{"date":"2026-04-08","close":48109.0312},{"date":"2026-04-09","close":47034.9453},{"date":"2026-04-10","close":48144.0},{"date":"2026-04-13","close":48109.0312},{"date":"2026-04-14","close":49417.918},{"date":"2026-04-15","close":51081.5},{"date":"2026-04-16","close":51955.7539},{"date":"2026-04-17","close":52325.4414},{"date":"2026-04-20","close":53374.5469},{"date":"2026-04-21","close":56601.8008},{"date":"2026-04-22","close":57491.043},{"date":"2026-04-23","close":56791.6367},{"date":"2026-04-24","close":57351.1602},{"date":"2026-04-27","close":59059.707},{"date":"2026-04-28","close":59889.0},{"date":"2026-04-29","close":60085.0},{"date":"2026-04-30","close":59720.0},{"date":"2026-05-04","close":63345.0},{"date":"2026-05-06","close":67505.0},{"date":"2026-05-07","close":68215.0},{"date":"2026-05-08","close":68845.0},{"date":"2026-05-11","close":72780.0},{"date":"2026-05-12","close":71575.0},{"date":"2026-05-13","close":74600.0},{"date":"2026-05-14","close":75615.0},{"date":"2026-05-15","close":70790.0},{"date":"2026-05-18","close":71660.0},{"date":"2026-05-19","close":68495.0},{"date":"2026-05-20","close":68785.0},{"date":"2026-05-21","close":75785.0},{"date":"2026-05-22","close":76835.0},{"date":"2026-05-26","close":82220.0},{"date":"2026-05-27","close":84900.0},{"date":"2026-05-28","close":86900.0},{"date":"2026-05-29","close":92270.0},{"date":"2026-06-01","close":93930.0},{"date":"2026-06-02","close":91055.0},{"date":"2026-06-04","close":88960.0},{"date":"2026-06-05","close":83930.0},{"date":"2026-06-08","close":76080.0},{"date":"2026-06-09","close":85785.0},{"date":"2026-06-10","close":80550.0},{"date":"2026-06-11","close":82000.0},{"date":"2026-06-12","close":85080.0},{"date":"2026-06-15","close":89900.0},{"date":"2026-06-16","close":91180.0},{"date":"2026-06-17","close":93075.0},{"date":"2026-06-18","close":97330.0},{"date":"2026-06-19","close":97800.0},{"date":"2026-06-22","close":99115.0},{"date":"2026-06-23","close":88100.0},{"date":"2026-06-24","close":89875.0},{"date":"2026-06-25","close":95635.0},{"date":"2026-06-26","close":90030.0},{"date":"2026-06-29","close":90200.0},{"date":"2026-06-30","close":92460.0},{"date":"2026-07-01","close":90615.0},{"date":"2026-07-02","close":80900.0},{"date":"2026-07-03","close":84495.0},{"date":"2026-07-06","close":82355.0},{"date":"2026-07-07","close":77000.0},{"date":"2026-07-08","close":72035.0},{"date":"2026-07-09","close":73665.0},{"date":"2026-07-10","close":75600.0},{"date":"2026-07-13","close":66450.0},{"date":"2026-07-14","close":67245.0},{"date":"2026-07-15","close":73795.0},{"date":"2026-07-16","close":66470.0},{"date":"2026-07-20","close":63885.0},{"date":"2026-07-21","close":66215.0},{"date":"2026-07-22","close":66180.0},{"date":"2026-07-23","close":70185.0},{"date":"2026-07-24","close":64250.0},{"date":"2026-07-27","close":65770.0},{"date":"2026-07-28","close":56215.0},{"date":"2026-07-29","close":52130.0},{"date":"2026-07-30","close":49495.0},{"date":"2026-07-31","close":62695.0},{"date":"2026-08-03","close":58595.0},{"date":"2026-08-04","close":60155.0},{"date":"2026-08-05","close":63800.0},{"date":"2026-08-06","close":58775.0},{"date":"2026-08-07","close":58500.0},{"date":"2026-08-10","close":59475.0},{"date":"2026-08-11","close":60065.0},{"date":"2026-08-12","close":62920.0},{"date":"2026-08-13","close":66240.0},{"date":"2026-08-14","close":68935.0},{"date":"2026-08-18","close":67160.0},{"date":"2026-08-19","close":62855.0},{"date":"2026-08-20","close":67540.0},{"date":"2026-08-21","close":66990.0},{"date":"2026-08-24","close":65245.0},{"date":"2026-08-25","close":66270.0},{"date":"2026-08-26","close":66255.0},{"date":"2026-08-27","close":67865.0},{"date":"2026-08-28","close":67010.0},{"date":"2026-08-31","close":67635.0},{"date":"2026-09-01","close":67285.0},{"date":"2026-09-02","close":65085.0},{"date":"2026-09-03","close":64050.0},{"date":"2026-09-04","close":66125.0},{"date":"2026-09-07","close":69400.0},{"date":"2026-09-08","close":68655.0},{"date":"2026-09-09","close":70700.0},{"date":"2026-09-10","close":70800.0},{"date":"2026-09-11","close":68460.0},{"date":"2026-09-14","close":65925.0},{"date":"2026-09-15","close":65385.0},{"date":"2026-09-16","close":67205.0},{"date":"2026-09-17","close":66455.0},{"date":"2026-09-18","close":68355.0},{"date":"2026-09-21","close":69995.0},{"date":"2026-09-22","close":71150.0},{"date":"2026-09-23","close":71970.0},{"date":"2026-09-28","close":70575.0},{"date":"2026-09-29","close":71500.0},{"date":"2026-09-30","close":71415.0},{"date":"2026-10-01","close":73570.0},{"date":"2026-10-02","close":74000.0},{"date":"2026-10-06","close":75995.0},{"date":"2026-10-07","close":73520.0},{"date":"2026-10-08","close":72650.0},{"date":"2026-10-12","close":69000.0},{"date":"2026-10-13","close":65560.0},{"date":"2026-10-14","close":65100.0},{"date":"2026-10-15","close":57940.0},{"date":"2026-10-16","close":59150.0},{"date":"2026-10-19","close":60310.0},{"date":"2026-10-20","close":58105.0},{"date":"2026-10-21","close":59400.0},{"date":"2026-10-22","close":56650.0},{"date":"2026-10-23","close":54680.0}],"chart_data":[{"date":"2024-10-24","open":16692,"high":16821,"low":16574,"close":16609,"volume":1519},{"date":"2024-10-25","open":16786,"high":16786,"low":16451,"close":16521,"volume":2544},{"date":"2024-10-28","open":16520,"high":16821,"low":16520,"close":16802,"volume":2031},{"date":"2024-10-29","open":16792,"high":16792,"low":16530,"close":16792,"volume":2978},{"date":"2024-10-30","open":16783,"high":16931,"low":16670,"close":16744,"volume":1772},{"date":"2024-10-31","open":16559,"high":16722,"low":16500,"close":16555,"volume":2517},{"date":"2024-11-01","open":16402,"high":16481,"low":16313,"close":16348,"volume":3462},{"date":"2024-11-04","open":16387,"high":16708,"low":16387,"close":16708,"volume":1739},{"date":"2024-11-05","open":16639,"high":16639,"low":16407,"close":16467,"volume":2329},{"date":"2024-11-06","open":16570,"high":16644,"low":16091,"close":16205,"volume":4300},{"date":"2024-11-07","open":16126,"high":16249,"low":15948,"close":16087,"volume":4336},{"date":"2024-11-08","open":16337,"high":16397,"low":16097,"close":16107,"volume":5208},{"date":"2024-11-11","open":16008,"high":16008,"low":15505,"close":15505,"volume":5048},{"date":"2024-11-12","open":15451,"high":15451,"low":15037,"close":15037,"volume":6843},{"date":"2024-11-13","open":14978,"high":15056,"low":14613,"close":14613,"volume":11428},{"date":"2024-11-14","open":14697,"high":14770,"low":14401,"close":14446,"volume":8365},{"date":"2024-11-15","open":14347,"high":14780,"low":14322,"close":14677,"volume":8348},{"date":"2024-11-18","open":14697,"high":15036,"low":14677,"close":14732,"volume":5319},{"date":"2024-11-19","open":14677,"high":14829,"low":14672,"close":14751,"volume":1551},{"date":"2024-11-20","open":14756,"high":14839,"low":14667,"close":14692,"volume":1666},{"date":"2024-11-21","open":14638,"high":14814,"low":14638,"close":14737,"volume":2803},{"date":"2024-11-22","open":14697,"high":15056,"low":14697,"close":14884,"volume":1941},{"date":"2024-11-25","open":14947,"high":15318,"low":14947,"close":15244,"volume":1258},{"date":"2024-11-26","open":15140,"high":15342,"low":15140,"close":15303,"volume":530},{"date":"2024-11-27","open":15155,"high":15160,"low":14776,"close":14810,"volume":13365},{"date":"2024-11-28","open":14775,"high":14775,"low":14608,"close":14613,"volume":2746},{"date":"2024-11-29","open":14598,"high":14598,"low":14194,"close":14258,"volume":2132},{"date":"2024-12-02","open":14362,"high":14401,"low":14135,"close":14155,"volume":3192},{"date":"2024-12-03","open":14218,"high":14396,"low":14218,"close":14357,"volume":6879},{"date":"2024-12-04","open":14080,"high":14322,"low":13996,"close":14283,"volume":6293},{"date":"2024-12-05","open":14298,"high":14603,"low":14298,"close":14465,"volume":2839},{"date":"2024-12-06","open":14386,"high":14495,"low":13982,"close":14293,"volume":2247},{"date":"2024-12-09","open":14125,"high":14184,"low":13888,"close":13918,"volume":11371},{"date":"2024-12-10","open":14006,"high":14263,"low":14006,"close":14214,"volume":69211},{"date":"2024-12-11","open":14105,"high":14440,"low":14105,"close":14426,"volume":10106},{"date":"2024-12-12","open":14578,"high":14854,"low":14544,"close":14840,"volume":10531},{"date":"2024-12-13","open":14790,"high":14997,"low":14790,"close":14924,"volume":3052},{"date":"2024-12-16","open":15036,"high":15175,"low":15002,"close":15032,"volume":13919},{"date":"2024-12-17","open":15131,"high":15131,"low":14943,"close":14998,"volume":4612},{"date":"2024-12-18","open":14869,"high":15189,"low":14869,"close":15175,"volume":3467},{"date":"2024-12-19","open":14593,"high":14786,"low":14593,"close":14737,"volume":2267},{"date":"2024-12-20","open":14741,"high":14741,"low":14347,"close":14431,"volume":1784},{"date":"2024-12-23","open":14568,"high":14786,"low":14465,"close":14717,"volume":2687},{"date":"2024-12-24","open":14795,"high":14805,"low":14638,"close":14638,"volume":1569},{"date":"2024-12-26","open":14790,"high":14790,"low":14510,"close":14534,"volume":1041},{"date":"2024-12-27","open":14529,"high":14780,"low":14529,"close":14623,"volume":1633},{"date":"2024-12-30","open":14578,"high":14716,"low":14539,"close":14613,"volume":3535},{"date":"2025-01-02","open":14544,"high":14544,"low":14376,"close":14500,"volume":6345},{"date":"2025-01-03","open":14499,"high":15150,"low":14490,"close":15091,"volume":19578},{"date":"2025-01-06","open":15169,"high":15722,"low":15169,"close":15688,"volume":16749},{"date":"2025-01-07","open":15983,"high":15983,"low":15486,"close":15496,"volume":2561},{"date":"2025-01-08","open":15308,"high":15884,"low":15308,"close":15870,"volume":3953},{"date":"2025-01-09","open":15890,"high":15968,"low":15801,"close":15841,"volume":6356},{"date":"2025-01-10","open":15899,"high":16018,"low":15727,"close":15727,"volume":2814},{"date":"2025-01-13","open":15598,"high":15628,"low":15279,"close":15279,"volume":1856},{"date":"2025-01-14","open":15416,"high":15431,"low":15263,"close":15387,"volume":4993},{"date":"2025-01-15","open":15564,"high":15609,"low":15352,"close":15392,"volume":3087},{"date":"2025-01-16","open":15830,"high":15830,"low":15629,"close":15707,"volume":2014},{"date":"2025-01-17","open":15663,"high":15895,"low":15663,"close":15841,"volume":5751},{"date":"2025-01-20","open":15948,"high":15948,"low":15800,"close":15870,"volume":6431},{"date":"2025-01-21","open":15954,"high":16185,"low":15801,"close":16043,"volume":5393},{"date":"2025-01-22","open":16076,"high":16441,"low":15987,"close":16427,"volume":2649},{"date":"2025-01-23","open":16333,"high":16333,"low":16022,"close":16062,"volume":2757},{"date":"2025-01-24","open":16165,"high":16254,"low":16003,"close":16087,"volume":3367},{"date":"2025-01-31","open":15353,"high":15598,"low":15308,"close":15500,"volume":10191},{"date":"2025-02-03","open":15095,"high":15095,"low":14731,"close":14870,"volume":17956},{"date":"2025-02-04","open":15056,"high":15303,"low":14983,"close":14983,"volume":9218},{"date":"2025-02-05","open":15180,"high":15407,"low":15180,"close":15343,"volume":3023},{"date":"2025-02-06","open":15510,"high":15693,"low":15446,"close":15693,"volume":2232},{"date":"2025-02-07","open":15618,"high":15786,"low":15618,"close":15688,"volume":4808},{"date":"2025-02-10","open":15608,"high":15885,"low":15406,"close":15831,"volume":7305},{"date":"2025-02-11","open":15998,"high":15998,"low":15820,"close":15870,"volume":8255},{"date":"2025-02-12","open":15860,"high":15910,"low":15692,"close":15836,"volume":5882},{"date":"2025-02-13","open":15894,"high":16161,"low":15894,"close":16161,"volume":4433},{"date":"2025-02-14","open":16255,"high":16402,"low":16176,"close":16328,"volume":4589},{"date":"2025-02-17","open":16328,"high":16526,"low":16328,"close":16388,"volume":3733},{"date":"2025-02-18","open":16417,"high":16466,"low":16245,"close":16393,"volume":9454},{"date":"2025-02-19","open":16392,"high":16949,"low":16392,"close":16930,"volume":13136},{"date":"2025-02-20","open":16969,"high":16969,"low":16619,"close":16673,"volume":9965},{"date":"2025-02-21","open":16594,"high":16688,"low":16457,"close":16688,"volume":10510},{"date":"2025-02-24","open":16417,"high":16540,"low":16338,"close":16521,"volume":9400},{"date":"2025-02-25","open":16373,"high":16441,"low":16264,"close":16324,"volume":1995},{"date":"2025-02-26","open":16279,"high":16406,"low":16210,"close":16402,"volume":4879},{"date":"2025-02-27","open":16471,"high":16471,"low":16195,"close":16230,"volume":1569},{"date":"2025-02-28","open":15880,"high":15884,"low":15480,"close":15589,"volume":4624},{"date":"2025-03-04","open":15412,"high":15412,"low":15175,"close":15264,"volume":22152},{"date":"2025-03-05","open":15303,"high":15461,"low":15219,"close":15417,"volume":7603},{"date":"2025-03-06","open":15534,"high":15544,"low":15199,"close":15303,"volume":2691},{"date":"2025-03-07","open":15121,"high":15372,"low":15116,"close":15298,"volume":7419},{"date":"2025-03-10","open":15249,"high":15338,"low":15145,"close":15195,"volume":8671},{"date":"2025-03-11","open":14790,"high":15111,"low":14717,"close":15111,"volume":3706},{"date":"2025-03-12","open":15170,"high":15663,"low":15170,"close":15663,"volume":3997},{"date":"2025-03-13","open":15736,"high":15800,"low":15412,"close":15431,"volume":2678},{"date":"2025-03-14","open":15417,"high":15629,"low":15417,"close":15565,"volume":2099},{"date":"2025-03-17","open":15613,"high":15909,"low":15613,"close":15865,"volume":3497},{"date":"2025-03-18","open":15909,"high":15968,"low":15683,"close":15767,"volume":14388},{"date":"2025-03-19","open":15722,"high":16022,"low":15722,"close":15870,"volume":2688},{"date":"2025-03-20","open":15988,"high":16171,"low":15973,"close":16171,"volume":2058},{"date":"2025-03-21","open":16140,"high":16441,"low":16140,"close":16289,"volume":16101},{"date":"2025-03-24","open":16190,"high":16299,"low":16077,"close":16077,"volume":1838},{"date":"2025-03-25","open":16215,"high":16215,"low":15850,"close":15850,"volume":24969},{"date":"2025-03-26","open":16097,"high":16264,"low":15983,"close":16190,"volume":8750},{"date":"2025-03-27","open":16022,"high":16101,"low":15889,"close":15944,"volume":2282},{"date":"2025-03-28","open":15752,"high":15752,"low":15456,"close":15535,"volume":2450},{"date":"2025-03-31","open":15224,"high":15224,"low":14825,"close":14845,"volume":5492},{"date":"2025-04-01","open":14948,"high":15170,"low":14874,"close":15146,"volume":16905},{"date":"2025-04-02","open":15155,"high":15160,"low":14978,"close":15013,"volume":11187},{"date":"2025-04-03","open":14539,"high":14737,"low":14490,"close":14737,"volume":6475},{"date":"2025-04-04","open":14406,"high":14736,"low":14135,"close":14377,"volume":56830},{"date":"2025-04-07","open":13667,"high":13721,"low":13371,"close":13381,"volume":10160},{"date":"2025-04-08","open":13735,"high":13784,"low":13366,"close":13416,"volume":3148},{"date":"2025-04-09","open":13375,"high":13375,"low":13011,"close":13140,"volume":7994},{"date":"2025-04-10","open":14273,"high":14273,"low":13958,"close":14130,"volume":9334},{"date":"2025-04-11","open":13908,"high":14071,"low":13760,"close":14071,"volume":948},{"date":"2025-04-14","open":14342,"high":14386,"low":14120,"close":14239,"volume":2638},{"date":"2025-04-15","open":14170,"high":14372,"low":14170,"close":14318,"volume":927},{"date":"2025-04-16","open":14278,"high":14278,"low":13878,"close":13923,"volume":2771},{"date":"2025-04-17","open":13878,"high":14086,"low":13868,"close":14086,"volume":9455},{"date":"2025-04-18","open":14086,"high":14160,"low":13982,"close":14160,"volume":886},{"date":"2025-04-21","open":14080,"high":14352,"low":14080,"close":14150,"volume":1103},{"date":"2025-04-22","open":13986,"high":14105,"low":13986,"close":14056,"volume":1242},{"date":"2025-04-23","open":14282,"high":14578,"low":14282,"close":14559,"volume":5375},{"date":"2025-04-24","open":14618,"high":14618,"low":14396,"close":14475,"volume":518},{"date":"2025-04-25","open":14622,"high":14692,"low":14568,"close":14692,"volume":2142},{"date":"2025-04-28","open":14628,"high":14628,"low":14421,"close":14451,"volume":9391},{"date":"2025-04-29","open":14553,"high":14578,"low":14403,"close":14518,"volume":869},{"date":"2025-04-30","open":14498,"high":14498,"low":14188,"close":14248,"volume":7021},{"date":"2025-05-02","open":14248,"high":14418,"low":14168,"close":14403,"volume":10336},{"date":"2025-05-07","open":14423,"high":14528,"low":14403,"close":14478,"volume":576},{"date":"2025-05-08","open":14593,"high":14722,"low":14563,"close":14573,"volume":913},{"date":"2025-05-09","open":14742,"high":14742,"low":14368,"close":14473,"volume":9874},{"date":"2025-05-12","open":14673,"high":14952,"low":14588,"close":14952,"volume":2072},{"date":"2025-05-13","open":15122,"high":15227,"low":14987,"close":15017,"volume":9540},{"date":"2025-05-14","open":15227,"high":15337,"low":15157,"close":15267,"volume":4044},{"date":"2025-05-15","open":15267,"high":15317,"low":14957,"close":14957,"volume":2145},{"date":"2025-05-16","open":15017,"high":15047,"low":14947,"close":15007,"volume":940},{"date":"2025-05-19","open":14922,"high":14922,"low":14717,"close":14727,"volume":1791},{"date":"2025-05-20","open":14852,"high":14967,"low":14678,"close":14707,"volume":1096},{"date":"2025-05-21","open":14717,"high":14852,"low":14707,"close":14747,"volume":3551},{"date":"2025-05-22","open":14653,"high":14658,"low":14403,"close":14493,"volume":1516},{"date":"2025-05-23","open":14478,"high":14563,"low":14403,"close":14448,"volume":1881},{"date":"2025-05-26","open":14448,"high":14762,"low":14423,"close":14762,"volume":4014},{"date":"2025-05-27","open":14687,"high":14687,"low":14508,"close":14583,"volume":1813},{"date":"2025-05-28","open":14797,"high":15037,"low":14742,"close":15007,"volume":5415},{"date":"2025-05-29","open":15222,"high":15222,"low":15007,"close":15132,"volume":2224},{"date":"2025-05-30","open":15102,"high":15102,"low":14847,"close":14877,"volume":1966},{"date":"2025-06-02","open":14942,"high":15022,"low":14892,"close":14972,"volume":18285},{"date":"2025-06-04","open":15257,"high":15462,"low":15257,"close":15337,"volume":15800},{"date":"2025-06-05","open":15597,"high":15986,"low":15522,"close":15747,"volume":24451},{"date":"2025-06-09","open":15991,"high":16036,"low":15837,"close":15921,"volume":20056},{"date":"2025-06-10","open":15926,"high":15941,"low":15792,"close":15906,"volume":8749},{"date":"2025-06-11","open":15991,"high":16331,"low":15991,"close":16331,"volume":9222},{"date":"2025-06-12","open":16396,"high":16436,"low":16191,"close":16196,"volume":12155},{"date":"2025-06-13","open":16516,"high":16516,"low":15856,"close":16031,"volume":7268},{"date":"2025-06-16","open":16031,"high":16341,"low":15861,"close":16341,"volume":3823},{"date":"2025-06-17","open":16436,"high":16831,"low":16311,"close":16391,"volume":25523},{"date":"2025-06-18","open":16336,"high":16631,"low":16331,"close":16631,"volume":10025},{"date":"2025-06-19","open":16726,"high":16771,"low":16546,"close":16631,"volume":13314},{"date":"2025-06-20","open":16671,"high":17021,"low":16626,"close":17021,"volume":28461},{"date":"2025-06-23","open":16686,"high":16941,"low":16456,"close":16861,"volume":15561},{"date":"2025-06-24","open":17285,"high":17710,"low":17285,"close":17680,"volume":33832},{"date":"2025-06-25","open":18020,"high":18045,"low":17705,"close":17875,"volume":498118},{"date":"2025-06-26","open":18030,"high":18200,"low":17675,"close":17860,"volume":13790},{"date":"2025-06-27","open":17915,"high":17920,"low":17570,"close":17670,"volume":363381},{"date":"2025-06-30","open":17840,"high":17865,"low":17650,"close":17710,"volume":10219},{"date":"2025-07-01","open":17730,"high":17920,"low":17655,"close":17680,"volume":19549},{"date":"2025-07-02","open":17510,"high":17520,"low":17250,"close":17520,"volume":15544},{"date":"2025-07-03","open":17580,"high":17965,"low":17580,"close":17945,"volume":14236},{"date":"2025-07-04","open":17945,"high":17960,"low":17590,"close":17660,"volume":13371},{"date":"2025-07-07","open":17570,"high":17585,"low":17385,"close":17535,"volume":79151},{"date":"2025-07-08","open":17350,"high":17745,"low":17350,"close":17735,"volume":24776},{"date":"2025-07-09","open":17650,"high":17675,"low":17470,"close":17555,"volume":79364},{"date":"2025-07-10","open":17765,"high":18075,"low":17710,"close":18075,"volume":968765},{"date":"2025-07-11","open":18075,"high":18424,"low":18075,"close":18100,"volume":30857},{"date":"2025-07-14","open":18100,"high":18279,"low":18050,"close":18180,"volume":12597},{"date":"2025-07-15","open":18175,"high":18329,"low":17960,"close":18329,"volume":5980},{"date":"2025-07-16","open":18329,"high":18414,"low":18170,"close":18319,"volume":11939},{"date":"2025-07-17","open":18249,"high":18249,"low":17800,"close":17890,"volume":24414},{"date":"2025-07-18","open":17950,"high":18045,"low":17885,"close":17965,"volume":9269},{"date":"2025-07-21","open":17965,"high":18125,"low":17955,"close":18095,"volume":11906},{"date":"2025-07-22","open":18095,"high":18204,"low":17675,"close":17725,"volume":5696},{"date":"2025-07-23","open":17725,"high":17790,"low":17450,"close":17770,"volume":11148},{"date":"2025-07-24","open":17915,"high":18070,"low":17675,"close":17720,"volume":4509},{"date":"2025-07-25","open":17710,"high":17735,"low":17590,"close":17610,"volume":33324},{"date":"2025-07-28","open":17675,"high":17930,"low":17615,"close":17925,"volume":42253},{"date":"2025-07-29","open":17925,"high":18010,"low":17620,"close":17890,"volume":19069},{"date":"2025-07-30","open":17935,"high":18519,"low":17935,"close":18429,"volume":44422},{"date":"2025-07-31","open":18599,"high":18614,"low":18329,"close":18426,"volume":37785},{"date":"2025-08-01","open":18165,"high":18165,"low":17545,"close":17545,"volume":40295},{"date":"2025-08-04","open":17545,"high":17830,"low":17510,"close":17805,"volume":21400},{"date":"2025-08-05","open":18185,"high":18299,"low":18065,"close":18249,"volume":9648},{"date":"2025-08-06","open":18105,"high":18130,"low":17965,"close":18130,"volume":5117},{"date":"2025-08-07","open":18434,"high":18434,"low":17995,"close":18224,"volume":8773},{"date":"2025-08-08","open":18464,"high":18579,"low":18304,"close":18309,"volume":13974},{"date":"2025-08-11","open":18444,"high":18694,"low":18444,"close":18679,"volume":17187},{"date":"2025-08-12","open":18739,"high":18919,"low":18559,"close":18564,"volume":5330},{"date":"2025-08-13","open":18989,"high":19059,"low":18729,"close":19054,"volume":10977},{"date":"2025-08-14","open":19054,"high":19054,"low":18789,"close":18969,"volume":45972},{"date":"2025-08-18","open":18834,"high":18834,"low":18474,"close":18524,"volume":16704},{"date":"2025-08-19","open":18549,"high":18549,"low":18284,"close":18324,"volume":1232},{"date":"2025-08-20","open":18080,"high":18105,"low":17820,"close":18075,"volume":18693},{"date":"2025-08-21","open":18020,"high":18020,"low":17775,"close":17845,"volume":9148},{"date":"2025-08-22","open":17845,"high":18030,"low":17845,"close":18030,"volume":5475},{"date":"2025-08-25","open":18289,"high":18394,"low":18170,"close":18359,"volume":6248},{"date":"2025-08-26","open":18359,"high":18499,"low":18339,"close":18434,"volume":5212},{"date":"2025-08-27","open":18354,"high":18484,"low":18299,"close":18459,"volume":5596},{"date":"2025-08-28","open":18364,"high":18664,"low":18284,"close":18624,"volume":13834},{"date":"2025-08-29","open":18579,"high":18684,"low":18489,"close":18494,"volume":15228},{"date":"2025-09-01","open":18204,"high":18249,"low":17945,"close":18025,"volume":31146},{"date":"2025-09-02","open":18025,"high":18219,"low":18025,"close":18195,"volume":2462},{"date":"2025-09-03","open":18195,"high":18364,"low":18155,"close":18339,"volume":5789},{"date":"2025-09-04","open":18459,"high":18599,"low":18444,"close":18464,"volume":1436},{"date":"2025-09-05","open":18774,"high":18774,"low":18659,"close":18669,"volume":3283},{"date":"2025-09-08","open":18784,"high":18934,"low":18769,"close":18934,"volume":15055},{"date":"2025-09-09","open":18934,"high":19329,"low":18934,"close":19319,"volume":15622},{"date":"2025-09-10","open":19443,"high":19773,"low":19443,"close":19693,"volume":16182},{"date":"2025-09-11","open":19938,"high":20123,"low":19773,"close":19918,"volume":27516},{"date":"2025-09-12","open":20358,"high":20557,"low":20273,"close":20458,"volume":23288},{"date":"2025-09-15","open":20837,"high":20882,"low":20463,"close":20647,"volume":74422},{"date":"2025-09-16","open":20842,"high":21302,"low":20802,"close":21302,"volume":17538},{"date":"2025-09-17","open":21137,"high":21137,"low":20892,"close":20902,"volume":31338},{"date":"2025-09-18","open":21142,"high":21622,"low":21047,"close":21622,"volume":32300},{"date":"2025-09-19","open":21751,"high":21831,"low":21472,"close":21662,"volume":58650},{"date":"2025-09-22","open":21781,"high":22166,"low":21781,"close":22011,"volume":22594},{"date":"2025-09-23","open":22266,"high":22316,"low":22028,"close":22286,"volume":41526},{"date":"2025-09-24","open":22191,"high":22241,"low":21756,"close":22211,"volume":28655},{"date":"2025-09-25","open":22066,"high":22261,"low":21911,"close":22231,"volume":58903},{"date":"2025-09-26","open":21961,"high":21961,"low":21232,"close":21442,"volume":52118},{"date":"2025-09-29","open":21517,"high":21946,"low":21517,"close":21926,"volume":17638},{"date":"2025-09-30","open":22021,"high":22081,"low":21731,"close":21731,"volume":29713},{"date":"2025-10-01","open":21981,"high":22131,"low":21951,"close":22106,"volume":146929},{"date":"2025-10-02","open":22896,"high":23165,"low":22766,"close":23080,"volume":114124},{"date":"2025-10-10","open":23845,"high":24254,"low":23725,"close":24179,"volume":180645},{"date":"2025-10-13","open":23390,"high":23985,"low":23155,"close":23985,"volume":186751},{"date":"2025-10-14","open":24299,"high":24559,"low":23210,"close":23640,"volume":91766},{"date":"2025-10-15","open":23730,"high":24309,"low":23680,"close":24309,"volume":25102},{"date":"2025-10-16","open":24339,"high":25079,"low":24314,"close":25079,"volume":62367},{"date":"2025-10-17","open":24959,"high":25883,"low":24934,"close":25468,"volume":34784},{"date":"2025-10-20","open":25638,"high":25898,"low":25268,"close":25883,"volume":47169},{"date":"2025-10-21","open":26233,"high":26497,"low":25708,"close":25788,"volume":17495},{"date":"2025-10-22","open":25788,"high":25973,"low":25293,"close":25973,"volume":21852},{"date":"2025-10-23","open":25518,"high":26068,"low":25378,"close":25788,"volume":18115},{"date":"2025-10-24","open":26108,"high":26877,"low":26108,"close":26877,"volume":26880},{"date":"2025-10-27","open":27377,"high":27512,"low":27087,"close":27512,"volume":27731},{"date":"2025-10-28","open":27267,"high":27407,"low":26822,"close":27362,"volume":20335},{"date":"2025-10-29","open":27886,"high":28346,"low":27462,"close":28346,"volume":22800},{"date":"2025-10-30","open":28491,"high":28641,"low":28011,"close":28426,"volume":33509},{"date":"2025-10-31","open":28281,"high":28825,"low":28111,"close":28825,"volume":26785},{"date":"2025-11-03","open":28935,"high":30004,"low":28775,"close":30004,"volume":53559,"rsi_14":94.05,"sma_20":25740.0,"sma_60":21547.83,"sma_120":19084.85},{"date":"2025-11-04","open":30354,"high":30384,"low":29370,"close":29515,"volume":68856,"rsi_14":86.95,"sma_20":26129.5,"sma_60":21743.17,"sma_120":19209.47},{"date":"2025-11-05","open":28596,"high":28691,"low":26942,"close":28451,"volume":113849,"rsi_14":72.97,"sma_20":26447.0,"sma_60":21913.33,"sma_120":19326.06},{"date":"2025-11-06","open":29355,"high":29355,"low":28171,"close":28646,"volume":153327,"rsi_14":72.24,"sma_20":26725.5,"sma_60":22088.75,"sma_120":19440.27},{"date":"2025-11-07","open":27861,"high":28481,"low":27167,"close":27781,"volume":59022,"rsi_14":62.5,"sma_20":26905.75,"sma_60":22248.17,"sma_120":19546.72},{"date":"2025-11-10","open":27786,"high":28741,"low":27596,"close":28696,"volume":46812,"rsi_14":67.28,"sma_20":27141.5,"sma_60":22421.42,"sma_120":19658.72},{"date":"2025-11-11","open":29295,"high":29800,"low":28661,"close":29185,"volume":74695,"rsi_14":68.42,"sma_20":27419.0,"sma_60":22596.67,"sma_120":19777.39},{"date":"2025-11-12","open":28975,"high":29305,"low":28671,"close":29130,"volume":119670,"rsi_14":69.46,"sma_20":27660.25,"sma_60":22772.92,"sma_120":19895.18},{"date":"2025-11-13","open":29050,"high":29335,"low":28875,"close":29075,"volume":20886,"rsi_14":64.55,"sma_20":27860.25,"sma_60":22940.08,"sma_120":20014.85},{"date":"2025-11-14","open":28081,"high":28186,"low":27452,"close":27452,"volume":31412,"rsi_14":49.65,"sma_20":27959.5,"sma_60":23081.58,"sma_120":20121.14},{"date":"2025-11-17","open":28361,"high":28716,"low":28086,"close":28716,"volume":15769,"rsi_14":57.01,"sma_20":28101.25,"sma_60":23251.58,"sma_120":20237.64},{"date":"2025-11-18","open":27981,"high":28286,"low":27302,"close":27412,"volume":28898,"rsi_14":45.32,"sma_20":28182.5,"sma_60":23403.17,"sma_120":20345.39},{"date":"2025-11-19","open":27222,"high":27557,"low":26427,"close":27302,"volume":26004,"rsi_14":44.38,"sma_20":28249.0,"sma_60":23557.08,"sma_120":20452.6},{"date":"2025-11-20","open":28421,"high":28421,"low":27756,"close":27941,"volume":18663,"rsi_14":45.69,"sma_20":28356.75,"sma_60":23725.5,"sma_120":20562.52},{"date":"2025-11-21","open":25948,"high":26592,"low":25948,"close":26323,"volume":69299,"rsi_14":32.77,"sma_20":28329.0,"sma_60":23863.83,"sma_120":20660.43},{"date":"2025-11-24","open":26587,"high":26977,"low":26278,"close":26472,"volume":94804,"rsi_14":35.3,"sma_20":28277.0,"sma_60":23999.17,"sma_120":20756.06},{"date":"2025-11-25","open":27492,"high":27512,"low":26707,"close":26977,"volume":9948,"rsi_14":42.47,"sma_20":28257.75,"sma_60":24141.67,"sma_120":20854.85},{"date":"2025-11-26","open":27052,"high":27736,"low":26822,"close":27736,"volume":8773,"rsi_14":45.61,"sma_20":28227.25,"sma_60":24296.42,"sma_120":20962.1},{"date":"2025-11-27","open":27856,"high":28276,"low":27756,"close":27956,"volume":13553,"rsi_14":50.9,"sma_20":28203.75,"sma_60":24452.08,"sma_120":21070.39},{"date":"2025-11-28","open":28031,"high":28031,"low":27626,"close":27791,"volume":63931,"rsi_14":44.95,"sma_20":28152.0,"sma_60":24607.17,"sma_120":21174.27},{"date":"2025-12-01","open":28206,"high":28251,"low":27537,"close":27796,"volume":22822,"rsi_14":41.8,"sma_20":28041.5,"sma_60":24770.17,"sma_120":21274.77},{"date":"2025-12-02","open":27996,"high":28496,"low":27996,"close":28496,"volume":18189,"rsi_14":46.52,"sma_20":27990.5,"sma_60":24942.0,"sma_120":21379.64},{"date":"2025-12-03","open":28526,"high":28721,"low":28236,"close":28571,"volume":17948,"rsi_14":47.24,"sma_20":27996.5,"sma_60":25112.67,"sma_120":21485.27},{"date":"2025-12-04","open":28511,"high":28511,"low":28101,"close":28476,"volume":14468,"rsi_14":56.73,"sma_20":27988.0,"sma_60":25279.67,"sma_120":21586.56},{"date":"2025-12-05","open":28466,"high":28797,"low":28221,"close":28746,"volume":20618,"rsi_14":50.23,"sma_20":28036.25,"sma_60":25447.75,"sma_120":21691.22},{"date":"2025-12-08","open":28940,"high":29555,"low":28591,"close":29555,"volume":30646,"rsi_14":67.51,"sma_20":28079.25,"sma_60":25624.92,"sma_120":21804.02},{"date":"2025-12-09","open":29405,"high":29495,"low":29130,"close":29375,"volume":35413,"rsi_14":66.75,"sma_20":28088.75,"sma_60":25792.67,"sma_120":21912.72},{"date":"2025-12-10","open":29555,"high":29930,"low":29430,"close":29575,"volume":39848,"rsi_14":64.21,"sma_20":28111.0,"sma_60":25957.5,"sma_120":22022.68},{"date":"2025-12-11","open":29700,"high":29945,"low":29240,"close":29305,"volume":15104,"rsi_14":83.88,"sma_20":28122.5,"sma_60":26114.08,"sma_120":22128.39},{"date":"2025-12-12","open":29305,"high":29375,"low":29030,"close":29305,"volume":11918,"rsi_14":83.31,"sma_20":28215.25,"sma_60":26261.67,"sma_120":22234.1},{"date":"2025-12-15","open":28306,"high":28756,"low":28156,"close":28611,"volume":32280,"rsi_14":68.39,"sma_20":28210.0,"sma_60":26394.5,"sma_120":22330.77},{"date":"2025-12-16","open":28271,"high":28481,"low":27616,"close":27681,"volume":15199,"rsi_14":49.4,"sma_20":28223.5,"sma_60":26500.92,"sma_120":22421.02},{"date":"2025-12-17","open":27676,"high":28391,"low":27582,"close":28391,"volume":12424,"rsi_14":54.26,"sma_20":28278.0,"sma_60":26625.83,"sma_120":22510.35},{"date":"2025-12-18","open":27766,"high":28176,"low":27671,"close":27911,"volume":3830,"rsi_14":51.11,"sma_20":28276.5,"sma_60":26730.75,"sma_120":22594.06},{"date":"2025-12-19","open":28326,"high":28476,"low":27756,"close":27881,"volume":15931,"rsi_14":50.78,"sma_20":28354.5,"sma_60":26834.5,"sma_120":22677.64},{"date":"2025-12-22","open":28556,"high":28771,"low":28491,"close":28666,"volume":11201,"rsi_14":51.54,"sma_20":28464.25,"sma_60":26945.5,"sma_120":22769.35},{"date":"2025-12-23","open":28965,"high":29105,"low":28716,"close":28865,"volume":13539,"rsi_14":52.61,"sma_20":28558.75,"sma_60":27055.25,"sma_120":22862.39},{"date":"2025-12-24","open":28865,"high":29005,"low":28761,"close":28845,"volume":11091,"rsi_14":53.32,"sma_20":28614.25,"sma_60":27165.92,"sma_120":22955.52},{"date":"2025-12-26","open":28930,"high":29425,"low":28930,"close":29410,"volume":26008,"rsi_14":55.66,"sma_20":28687.0,"sma_60":27285.67,"sma_120":23054.68},{"date":"2025-12-29","open":29860,"high":30239,"low":29760,"close":30239,"volume":21148,"rsi_14":55.81,"sma_20":28809.5,"sma_60":27432.42,"sma_120":23157.22},{"date":"2025-12-30","open":30094,"high":30279,"low":29944,"close":30074,"volume":82707,"rsi_14":55.95,"sma_20":28923.5,"sma_60":27568.33,"sma_120":23260.77},{"date":"2026-01-02","open":30329,"high":31523,"low":30179,"close":31468,"volume":29493,"rsi_14":63.39,"sma_20":29072.25,"sma_60":27730.75,"sma_120":23376.97},{"date":"2026-01-05","open":32258,"high":32542,"low":32048,"close":32487,"volume":34310,"rsi_14":70.35,"sma_20":29268.25,"sma_60":27903.92,"sma_120":23500.02},{"date":"2026-01-06","open":32482,"high":33172,"low":31833,"close":33147,"volume":16906,"rsi_14":72.66,"sma_20":29502.0,"sma_60":28071.83,"sma_120":23630.06},{"date":"2026-01-07","open":33791,"high":34111,"low":32772,"close":33457,"volume":41967,"rsi_14":79.94,"sma_20":29737.75,"sma_60":28226.58,"sma_120":23758.35},{"date":"2026-01-08","open":33132,"high":34346,"low":32972,"close":33452,"volume":29446,"rsi_14":90.24,"sma_20":29932.75,"sma_60":28384.5,"sma_120":23886.39},{"date":"2026-01-09","open":32957,"high":33357,"low":32442,"close":33077,"volume":32482,"rsi_14":84.28,"sma_20":30118.0,"sma_60":28541.92,"sma_120":24010.64},{"date":"2026-01-12","open":33282,"high":33561,"low":32802,"close":33377,"volume":45261,"rsi_14":91.07,"sma_20":30308.25,"sma_60":28693.17,"sma_120":24136.14},{"date":"2026-01-13","open":33701,"high":33751,"low":33192,"close":33751,"volume":19557,"rsi_14":91.93,"sma_20":30530.75,"sma_60":28837.83,"sma_120":24264.85},{"date":"2026-01-14","open":33681,"high":33951,"low":33422,"close":33871,"volume":26183,"rsi_14":91.09,"sma_20":30759.25,"sma_60":28978.0,"sma_120":24398.14},{"date":"2026-01-15","open":33616,"high":34321,"low":33427,"close":34321,"volume":20498,"rsi_14":91.43,"sma_20":31045.0,"sma_60":29118.75,"sma_120":24534.56},{"date":"2026-01-16","open":34511,"high":34920,"low":34351,"close":34785,"volume":50780,"rsi_14":92.25,"sma_20":31400.5,"sma_60":29268.83,"sma_120":24673.77},{"date":"2026-01-19","open":34526,"high":35305,"low":34526,"close":35210,"volume":33521,"rsi_14":92.1,"sma_20":31741.75,"sma_60":29422.92,"sma_120":24819.6},{"date":"2026-01-20","open":35210,"high":35210,"low":34206,"close":34606,"volume":32654,"rsi_14":82.76,"sma_20":32076.75,"sma_60":29570.0,"sma_120":24960.02},{"date":"2026-01-21","open":33691,"high":34670,"low":33691,"close":34621,"volume":185399,"rsi_14":84.89,"sma_20":32414.0,"sma_60":29699.17,"sma_120":25100.97},{"date":"2026-01-22","open":35430,"high":35909,"low":35350,"close":35460,"volume":78872,"rsi_14":83.49,"sma_20":32754.0,"sma_60":29831.75,"sma_120":25249.85},{"date":"2026-01-23","open":35800,"high":36029,"low":35095,"close":35605,"volume":30949,"rsi_14":80.65,"sma_20":33091.25,"sma_60":29969.25,"sma_120":25397.31},{"date":"2026-01-26","open":35730,"high":35914,"low":35615,"close":35884,"volume":25861,"rsi_14":79.09,"sma_20":33443.5,"sma_60":30095.0,"sma_120":25547.39},{"date":"2026-01-27","open":35765,"high":37473,"low":35365,"close":37473,"volume":67282,"rsi_14":83.56,"sma_20":33847.0,"sma_60":30245.92,"sma_120":25706.22},{"date":"2026-01-28","open":37983,"high":38887,"low":37853,"close":38827,"volume":28886,"rsi_14":86.65,"sma_20":34276.75,"sma_60":30412.75,"sma_120":25876.38},{"date":"2026-01-29","open":39851,"high":39966,"low":37703,"close":39022,"volume":52271,"rsi_14":91.55,"sma_20":34724.5,"sma_60":30563.17,"sma_120":26055.5},{"date":"2026-01-30","open":39102,"high":41165,"low":39102,"close":40221,"volume":52714,"rsi_14":92.49,"sma_20":35162.5,"sma_60":30741.75,"sma_120":26242.46},{"date":"2026-02-02","open":39247,"high":39736,"low":37313,"close":37488,"volume":95763,"rsi_14":67.95,"sma_20":35412.75,"sma_60":30892.5,"sma_120":26402.92},{"date":"2026-02-03","open":39137,"high":40466,"low":38862,"close":40466,"volume":37204,"rsi_14":74.85,"sma_20":35779.0,"sma_60":31089.67,"sma_120":26589.21},{"date":"2026-02-04","open":39651,"high":40710,"low":39611,"close":40710,"volume":53220,"rsi_14":74.46,"sma_20":36142.0,"sma_60":31305.33,"sma_120":26776.75},{"date":"2026-02-05","open":39092,"high":39891,"low":38517,"close":38722,"volume":87640,"rsi_14":63.49,"sma_20":36405.75,"sma_60":31472.58,"sma_120":26947.0},{"date":"2026-02-06","open":37128,"high":38627,"low":36564,"close":38267,"volume":99103,"rsi_14":60.46,"sma_20":36665.5,"sma_60":31624.08,"sma_120":27110.38},{"date":"2026-02-09","open":39951,"high":40156,"low":39541,"close":40056,"volume":24450,"rsi_14":67.25,"sma_20":36999.75,"sma_60":31806.33,"sma_120":27289.62},{"date":"2026-02-10","open":40446,"high":40565,"low":39611,"close":39611,"volume":28423,"rsi_14":65.37,"sma_20":37293.0,"sma_60":31982.08,"sma_120":27461.08},{"date":"2026-02-11","open":39396,"high":39666,"low":38662,"close":39451,"volume":26838,"rsi_14":62.83,"sma_20":37572.25,"sma_60":32182.25,"sma_120":27631.92},{"date":"2026-02-12","open":40126,"high":40715,"low":39811,"close":40481,"volume":44057,"rsi_14":64.83,"sma_20":37880.5,"sma_60":32378.5,"sma_120":27815.04},{"date":"2026-02-13","open":40550,"high":40945,"low":40236,"close":40471,"volume":51456,"rsi_14":64.18,"sma_20":38165.0,"sma_60":32596.33,"sma_120":27999.75},{"date":"2026-02-19","open":41365,"high":42239,"low":41245,"close":42239,"volume":33567,"rsi_14":64.58,"sma_20":38516.75,"sma_60":32845.5,"sma_120":28201.29},{"date":"2026-02-20","open":42019,"high":43028,"low":41869,"close":42963,"volume":13656,"rsi_14":63.16,"sma_20":38935.0,"sma_60":33096.08,"sma_120":28410.79},{"date":"2026-02-23","open":44127,"high":44252,"low":43133,"close":43598,"volume":26872,"rsi_14":64.16,"sma_20":39384.25,"sma_60":33384.25,"sma_120":28624.04},{"date":"2026-02-24","open":43598,"high":45356,"low":43463,"close":45356,"volume":31363,"rsi_14":65.36,"sma_20":39879.5,"sma_60":33699.25,"sma_120":28849.21},{"date":"2026-02-25","open":45961,"high":46485,"low":45481,"close":46151,"volume":28322,"rsi_14":79.31,"sma_20":40407.25,"sma_60":34019.08,"sma_120":29080.38},{"date":"2026-02-26","open":46905,"high":49448,"low":46730,"close":49448,"volume":106795,"rsi_14":79.75,"sma_20":41086.0,"sma_60":34381.25,"sma_120":29338.83},{"date":"2026-02-27","open":47669,"high":50132,"low":47669,"close":49213,"volume":99341,"rsi_14":78.18,"sma_20":41673.5,"sma_60":34735.83,"sma_120":29593.96},{"date":"2026-03-03","open":47545,"high":48549,"low":44262,"close":44262,"volume":99203,"rsi_14":65.35,"sma_20":41945.5,"sma_60":35010.58,"sma_120":29808.88},{"date":"2026-03-04","open":42519,"high":44492,"low":39007,"close":39057,"volume":155115,"rsi_14":51.73,"sma_20":41947.25,"sma_60":35198.42,"sma_120":29984.29},{"date":"2026-03-05","open":44332,"high":45541,"low":43498,"close":44577,"volume":58461,"rsi_14":58.52,"sma_20":42165.25,"sma_60":35466.67,"sma_120":30204.33},{"date":"2026-03-06","open":43513,"high":44747,"low":42344,"close":44417,"volume":32410,"rsi_14":59.15,"sma_20":42512.0,"sma_60":35731.0,"sma_120":30421.83},{"date":"2026-03-09","open":41175,"high":42034,"low":39846,"close":41020,"volume":58330,"rsi_14":52.66,"sma_20":42539.75,"sma_60":35940.25,"sma_120":30609.96},{"date":"2026-03-10","open":44097,"high":44737,"low":43128,"close":44227,"volume":40861,"rsi_14":55.92,"sma_20":42715.75,"sma_60":36198.5,"sma_120":30823.12},{"date":"2026-03-11","open":45112,"high":45411,"low":43598,"close":44212,"volume":55532,"rsi_14":55.91,"sma_20":42990.5,"sma_60":36443.0,"sma_120":31033.96},{"date":"2026-03-12","open":43803,"high":44252,"low":43283,"close":43498,"volume":18982,"rsi_14":52.06,"sma_20":43252.25,"sma_60":36678.58,"sma_120":31235.62},{"date":"2026-03-13","open":41944,"high":43413,"low":41919,"close":43013,"volume":18166,"rsi_14":50.08,"sma_20":43400.25,"sma_60":36902.75,"sma_120":31430.12},{"date":"2026-03-16","open":43093,"high":44077,"low":42809,"close":44077,"volume":49309,"rsi_14":50.78,"sma_20":43623.75,"sma_60":37149.17,"sma_120":31631.62},{"date":"2026-03-17","open":45781,"high":45781,"low":44657,"close":44702,"volume":24219,"rsi_14":48.9,"sma_20":43886.5,"sma_60":37406.0,"sma_120":31833.83},{"date":"2026-03-18","open":45816,"high":47460,"low":45811,"close":47455,"volume":20685,"rsi_14":52.06,"sma_20":44235.5,"sma_60":37720.33,"sma_120":32057.42},{"date":"2026-03-19","open":45626,"high":47495,"low":45626,"close":46550,"volume":20886,"rsi_14":45.04,"sma_20":44539.75,"sma_60":38035.08,"sma_120":32268.0},{"date":"2026-03-20","open":47130,"high":47130,"low":46301,"close":46540,"volume":15460,"rsi_14":45.39,"sma_20":44755.0,"sma_60":38337.83,"sma_120":32481.83},{"date":"2026-03-23","open":44602,"high":44717,"low":43293,"close":43618,"volume":27315,"rsi_14":48.81,"sma_20":44787.75,"sma_60":38599.83,"sma_120":32665.29},{"date":"2026-03-24","open":45741,"high":45741,"low":43463,"close":45072,"volume":70420,"rsi_14":62.95,"sma_20":44861.5,"sma_60":38886.58,"sma_120":32860.54},{"date":"2026-03-25","open":46006,"high":46765,"low":45456,"close":45596,"volume":21505,"rsi_14":52.79,"sma_20":44873.5,"sma_60":39169.0,"sma_120":33057.25},{"date":"2026-03-26","open":44802,"high":45197,"low":43478,"close":43688,"volume":23625,"rsi_14":48.17,"sma_20":44750.25,"sma_60":39416.25,"sma_120":33235.75},{"date":"2026-03-27","open":42084,"high":43688,"low":41360,"close":43383,"volume":38436,"rsi_14":56.99,"sma_20":44446.75,"sma_60":39658.75,"sma_120":33412.33},{"date":"2026-03-30","open":41025,"high":42164,"low":40785,"close":41914,"volume":33970,"rsi_14":42.37,"sma_20":44081.5,"sma_60":39867.33,"sma_120":33576.5},{"date":"2026-03-31","open":40560,"high":41570,"low":39741,"close":39756,"volume":106042,"rsi_14":37.12,"sma_20":43856.0,"sma_60":40026.08,"sma_120":33729.25},{"date":"2026-04-01","open":42404,"high":44018,"low":41994,"close":43888,"volume":40938,"rsi_14":50.94,"sma_20":44097.75,"sma_60":40256.5,"sma_120":33912.42},{"date":"2026-04-02","open":44437,"high":44437,"low":40835,"close":41590,"volume":50723,"rsi_14":46.84,"sma_20":43948.25,"sma_60":40425.33,"sma_120":34078.04},{"date":"2026-04-03","open":42734,"high":43293,"low":42184,"close":43008,"volume":28465,"rsi_14":47.66,"sma_20":43877.75,"sma_60":40600.83,"sma_120":34252.38},{"date":"2026-04-06","open":43313,"high":44062,"low":43063,"close":43563,"volume":13552,"rsi_14":47.5,"sma_20":44005.0,"sma_60":40774.58,"sma_120":34423.21},{"date":"2026-04-07","open":44557,"high":44962,"low":43348,"close":44062,"volume":33721,"rsi_14":41.75,"sma_20":43996.75,"sma_60":40951.5,"sma_120":34589.04},{"date":"2026-04-08","open":47355,"high":48444,"low":46670,"close":48109,"volume":78874,"rsi_14":53.29,"sma_20":44191.75,"sma_60":41196.0,"sma_120":34790.25},{"date":"2026-04-09","open":47599,"high":47954,"low":46810,"close":47035,"volume":26042,"rsi_14":51.0,"sma_20":44368.75,"sma_60":41428.83,"sma_120":34985.38},{"date":"2026-04-10","open":48049,"high":48669,"low":48009,"close":48144,"volume":16610,"rsi_14":59.86,"sma_20":44625.5,"sma_60":41675.17,"sma_120":35184.17},{"date":"2026-04-13","open":47005,"high":48309,"low":47005,"close":48109,"volume":14801,"rsi_14":57.05,"sma_20":44827.25,"sma_60":41914.67,"sma_120":35376.25},{"date":"2026-04-14","open":49488,"high":49922,"low":49208,"close":49418,"volume":39055,"rsi_14":58.56,"sma_20":45063.25,"sma_60":42174.0,"sma_120":35576.0},{"date":"2026-04-15","open":51256,"high":51671,"low":50527,"close":51082,"volume":32342,"rsi_14":66.75,"sma_20":45244.75,"sma_60":42453.58,"sma_120":35786.17},{"date":"2026-04-16","open":51191,"high":51956,"low":50857,"close":51956,"volume":11417,"rsi_14":68.93,"sma_20":45515.25,"sma_60":42740.0,"sma_120":36004.42},{"date":"2026-04-17","open":52091,"high":52555,"low":51656,"close":52325,"volume":30899,"rsi_14":74.17,"sma_20":45804.75,"sma_60":43025.5,"sma_120":36224.21},{"date":"2026-04-20","open":52430,"high":53649,"low":52325,"close":53375,"volume":27752,"rsi_14":83.33,"sma_20":46293.0,"sma_60":43338.58,"sma_120":36454.29},{"date":"2026-04-21","open":54219,"high":56602,"low":54219,"close":56602,"volume":57661,"rsi_14":82.55,"sma_20":46870.0,"sma_60":43705.25,"sma_120":36702.21},{"date":"2026-04-22","open":57126,"high":57491,"low":56132,"close":57491,"volume":136314,"rsi_14":93.88,"sma_20":47465.25,"sma_60":44072.75,"sma_120":36952.25},{"date":"2026-04-23","open":57841,"high":58056,"low":55208,"close":56792,"volume":125112,"rsi_14":89.61,"sma_20":48121.0,"sma_60":44426.17,"sma_120":37197.71},{"date":"2026-04-24","open":57541,"high":57581,"low":56362,"close":57351,"volume":43370,"rsi_14":89.61,"sma_20":48820.0,"sma_60":44784.25,"sma_120":37439.62},{"date":"2026-04-27","open":57751,"high":59559,"low":57751,"close":59060,"volume":40746,"rsi_14":90.28,"sma_20":49678.0,"sma_60":45144.33,"sma_120":37695.12},{"date":"2026-04-28","open":59989,"high":60304,"low":59339,"close":59889,"volume":54389,"rsi_14":88.25,"sma_20":50685.5,"sma_60":45495.67,"sma_120":37954.21},{"date":"2026-04-29","open":59710,"high":60320,"low":59180,"close":60085,"volume":38547,"rsi_14":94.92,"sma_20":51493.5,"sma_60":45846.17,"sma_120":38204.67},{"date":"2026-04-30","open":60950,"high":61085,"low":59465,"close":59720,"volume":36139,"rsi_14":91.99,"sma_20":52398.25,"sma_60":46170.58,"sma_120":38456.17},{"date":"2026-05-04","open":61255,"high":63345,"low":60960,"close":63345,"volume":111332,"rsi_14":93.85,"sma_20":53413.25,"sma_60":46601.0,"sma_120":38746.75},{"date":"2026-05-06","open":67400,"high":67800,"low":65600,"close":67505,"volume":200966,"rsi_14":94.72,"sma_20":54608.5,"sma_60":47051.08,"sma_120":39070.38},{"date":"2026-05-07","open":68465,"high":69000,"low":65815,"close":68215,"volume":202589,"rsi_14":94.46,"sma_20":55814.25,"sma_60":47508.92,"sma_120":39407.12},{"date":"2026-05-08","open":67130,"high":68850,"low":66815,"close":68845,"volume":47048,"rsi_14":94.39,"sma_20":56849.0,"sma_60":48010.42,"sma_120":39741.5},{"date":"2026-05-11","open":71340,"high":73535,"low":70965,"close":72780,"volume":167522,"rsi_14":95.28,"sma_20":58134.25,"sma_60":48585.08,"sma_120":40104.58},{"date":"2026-05-12","open":74220,"high":74720,"low":68645,"close":71575,"volume":190412,"rsi_14":90.0,"sma_20":59303.75,"sma_60":49109.83,"sma_120":40458.08},{"date":"2026-05-13","open":68750,"high":74670,"low":68750,"close":74600,"volume":173704,"rsi_14":89.91,"sma_20":60626.25,"sma_60":49692.42,"sma_120":40837.25},{"date":"2026-05-14","open":74580,"high":75690,"low":73975,"close":75615,"volume":97745,"rsi_14":89.96,"sma_20":61934.0,"sma_60":50294.58,"sma_120":41238.42},{"date":"2026-05-15","open":75615,"high":76990,"low":69210,"close":70790,"volume":161713,"rsi_14":76.08,"sma_20":62917.25,"sma_60":50799.17,"sma_120":41588.83},{"date":"2026-05-18","open":69600,"high":72860,"low":66500,"close":71660,"volume":140331,"rsi_14":76.36,"sma_20":63900.25,"sma_60":51318.42,"sma_120":41957.38},{"date":"2026-05-19","open":70590,"high":70590,"low":67145,"close":68495,"volume":117999,"rsi_14":66.46,"sma_20":64706.5,"sma_60":51755.42,"sma_120":42300.46},{"date":"2026-05-20","open":68495,"high":69030,"low":65945,"close":68785,"volume":282866,"rsi_14":65.81,"sma_20":65474.75,"sma_60":52185.17,"sma_120":42640.62},{"date":"2026-05-21","open":71525,"high":75785,"low":71250,"close":75785,"volume":85980,"rsi_14":72.54,"sma_20":66431.5,"sma_60":52721.0,"sma_120":43052.62},{"date":"2026-05-22","open":76095,"high":77460,"low":75225,"close":76835,"volume":63185,"rsi_14":74.1,"sma_20":67396.25,"sma_60":53245.0,"sma_120":43472.12},{"date":"2026-05-26","open":80620,"high":82910,"low":80070,"close":82220,"volume":129011,"rsi_14":75.33,"sma_20":68665.25,"sma_60":53845.5,"sma_120":43932.29},{"date":"2026-05-27","open":88310,"high":88310,"low":84540,"close":84900,"volume":185405,"rsi_14":74.3,"sma_20":70040.25,"sma_60":54435.67,"sma_120":44408.46},{"date":"2026-05-28","open":83925,"high":86950,"low":81940,"close":86900,"volume":130190,"rsi_14":75.2,"sma_20":71429.75,"sma_60":55063.08,"sma_120":44899.46},{"date":"2026-05-29","open":89805,"high":92270,"low":88670,"close":92270,"volume":111625,"rsi_14":78.01,"sma_20":73046.25,"sma_60":55862.58,"sma_120":45436.58},{"date":"2026-06-01","open":91810,"high":95120,"low":91425,"close":93930,"volume":160905,"rsi_14":76.75,"sma_20":74738.5,"sma_60":56776.58,"sma_120":45987.5},{"date":"2026-06-02","open":92755,"high":93930,"low":87650,"close":91055,"volume":247243,"rsi_14":73.64,"sma_20":76305.25,"sma_60":57550.58,"sma_120":46508.62},{"date":"2026-06-04","open":88385,"high":90530,"low":88110,"close":88960,"volume":74482,"rsi_14":67.83,"sma_20":77586.0,"sma_60":58292.33,"sma_120":47011.67},{"date":"2026-06-05","open":84760,"high":87345,"low":80495,"close":83930,"volume":177779,"rsi_14":59.39,"sma_20":78407.25,"sma_60":59006.92,"sma_120":47473.58},{"date":"2026-06-08","open":74885,"high":81055,"low":74715,"close":76080,"volume":271606,"rsi_14":55.59,"sma_20":78800.5,"sma_60":59537.17,"sma_120":47867.83},{"date":"2026-06-09","open":81180,"high":85880,"low":78195,"close":85785,"volume":100705,"rsi_14":62.58,"sma_20":79647.5,"sma_60":60229.42,"sma_120":48336.21},{"date":"2026-06-10","open":83355,"high":84880,"low":78385,"close":80550,"volume":89622,"rsi_14":60.35,"sma_20":80036.0,"sma_60":60846.33,"sma_120":48762.46},{"date":"2026-06-11","open":77185,"high":83015,"low":76565,"close":82000,"volume":73857,"rsi_14":61.13,"sma_20":80557.25,"sma_60":61495.5,"sma_120":49199.12},{"date":"2026-06-12","open":88715,"high":89420,"low":84475,"close":85080,"volume":95589,"rsi_14":58.38,"sma_20":81081.25,"sma_60":62178.25,"sma_120":49663.71},{"date":"2026-06-15","open":89465,"high":90640,"low":89040,"close":89900,"volume":52079,"rsi_14":61.03,"sma_20":81795.5,"sma_60":62930.92,"sma_120":50168.46},{"date":"2026-06-16","open":92450,"high":92570,"low":89065,"close":91180,"volume":66079,"rsi_14":58.13,"sma_20":82815.0,"sma_60":63659.0,"sma_120":50689.67},{"date":"2026-06-17","open":89525,"high":93095,"low":89500,"close":93075,"volume":46991,"rsi_14":57.52,"sma_20":83885.75,"sma_60":64433.75,"sma_120":51234.42},{"date":"2026-06-18","open":93160,"high":97565,"low":93075,"close":97330,"volume":76669,"rsi_14":59.21,"sma_20":85327.5,"sma_60":65279.58,"sma_120":51808.71},{"date":"2026-06-19","open":99830,"high":102255,"low":93000,"close":97800,"volume":219166,"rsi_14":55.35,"sma_20":86778.25,"sma_60":66182.0,"sma_120":52390.92},{"date":"2026-06-22","open":96580,"high":100715,"low":96545,"close":99115,"volume":184570,"rsi_14":55.05,"sma_20":87944.75,"sma_60":67082.08,"sma_120":52984.33},{"date":"2026-06-23","open":98855,"high":98855,"low":87650,"close":88100,"volume":113207,"rsi_14":47.52,"sma_20":88508.0,"sma_60":67789.83,"sma_120":53479.42},{"date":"2026-06-24","open":89360,"high":92505,"low":85620,"close":89875,"volume":252126,"rsi_14":50.77,"sma_20":88890.75,"sma_60":68559.0,"sma_120":53987.62},{"date":"2026-06-25","open":95735,"high":96260,"low":93010,"close":95635,"volume":124543,"rsi_14":59.77,"sma_20":89427.5,"sma_60":69429.25,"sma_120":54544.0},{"date":"2026-06-26","open":93820,"high":96135,"low":87525,"close":90030,"volume":125861,"rsi_14":62.1,"sma_20":89584.0,"sma_60":70230.58,"sma_120":55048.96},{"date":"2026-06-29","open":90110,"high":91645,"low":87375,"close":90200,"volume":187267,"rsi_14":54.59,"sma_20":89480.5,"sma_60":71070.75,"sma_120":55548.42},{"date":"2026-06-30","open":90300,"high":94000,"low":88840,"close":92460,"volume":106914,"rsi_14":63.19,"sma_20":89407.0,"sma_60":71879.67,"sma_120":56068.08},{"date":"2026-07-01","open":93400,"high":94510,"low":88455,"close":90615,"volume":75954,"rsi_14":59.46,"sma_20":89385.0,"sma_60":72696.17,"sma_120":56560.75},{"date":"2026-07-02","open":84550,"high":86625,"low":79770,"close":80900,"volume":185612,"rsi_14":45.99,"sma_20":88982.0,"sma_60":73327.08,"sma_120":56963.96},{"date":"2026-07-03","open":80270,"high":85140,"low":75060,"close":84495,"volume":385918,"rsi_14":44.7,"sma_20":89010.25,"sma_60":74008.67,"sma_120":57391.62},{"date":"2026-07-06","open":85765,"high":86350,"low":79680,"close":82355,"volume":145519,"rsi_14":41.48,"sma_20":89324.0,"sma_60":74646.25,"sma_120":57798.88},{"date":"2026-07-07","open":80875,"high":81805,"low":74165,"close":77000,"volume":183818,"rsi_14":35.46,"sma_20":88884.75,"sma_60":75127.08,"sma_120":58161.54},{"date":"2026-07-08","open":73720,"high":78850,"low":71665,"close":72035,"volume":304637,"rsi_14":27.41,"sma_20":88459.0,"sma_60":75543.08,"sma_120":58485.96},{"date":"2026-07-09","open":74735,"high":76085,"low":70560,"close":73665,"volume":233210,"rsi_14":28.88,"sma_20":88042.25,"sma_60":75967.75,"sma_120":58821.46},{"date":"2026-07-10","open":77140,"high":78085,"low":74485,"close":75600,"volume":69902,"rsi_14":29.65,"sma_20":87568.25,"sma_60":76425.25,"sma_120":59169.96},{"date":"2026-07-13","open":74590,"high":75770,"low":66450,"close":66450,"volume":230616,"rsi_14":30.64,"sma_20":86395.75,"sma_60":76708.42,"sma_120":59441.21},{"date":"2026-07-14","open":66275,"high":68775,"low":61915,"close":67245,"volume":578557,"rsi_14":29.4,"sma_20":85199.0,"sma_60":76977.08,"sma_120":59715.33},{"date":"2026-07-15","open":72545,"high":75070,"low":71895,"close":73795,"volume":142090,"rsi_14":30.4,"sma_20":84235.0,"sma_60":77340.33,"sma_120":60040.17},{"date":"2026-07-16","open":68750,"high":69140,"low":66265,"close":66470,"volume":212310,"rsi_14":29.49,"sma_20":82692.0,"sma_60":77575.33,"sma_120":60300.42},{"date":"2026-07-20","open":63660,"high":67695,"low":63190,"close":63885,"volume":293058,"rsi_14":28.01,"sma_20":80996.25,"sma_60":77749.75,"sma_120":60544.17},{"date":"2026-07-21","open":63885,"high":67045,"low":62645,"close":66215,"volume":154463,"rsi_14":28.1,"sma_20":79351.25,"sma_60":77909.17,"sma_120":60807.21},{"date":"2026-07-22","open":70445,"high":71380,"low":66180,"close":66180,"volume":111100,"rsi_14":28.97,"sma_20":78255.25,"sma_60":78053.17,"sma_120":61062.96},{"date":"2026-07-23","open":68615,"high":70185,"low":67280,"close":70185,"volume":132163,"rsi_14":39.77,"sma_20":77270.75,"sma_60":78275.58,"sma_120":61350.88},{"date":"2026-07-24","open":68710,"high":68865,"low":64050,"close":64250,"volume":129345,"rsi_14":31.51,"sma_20":75701.5,"sma_60":78389.75,"sma_120":61587.0},{"date":"2026-07-27","open":66360,"high":66360,"low":63000,"close":65770,"volume":107244,"rsi_14":34.68,"sma_20":74488.5,"sma_60":78500.75,"sma_120":61822.54},{"date":"2026-07-28","open":60640,"high":60920,"low":56215,"close":56215,"volume":234749,"rsi_14":32.18,"sma_20":72789.25,"sma_60":78438.67,"sma_120":61967.17},{"date":"2026-07-29","open":57620,"high":58870,"low":47375,"close":52130,"volume":769886,"rsi_14":32.67,"sma_20":70772.75,"sma_60":78306.08,"sma_120":62076.12},{"date":"2026-07-30","open":51120,"high":54535,"low":48890,"close":49495,"volume":828904,"rsi_14":29.32,"sma_20":68716.75,"sma_60":78135.67,"sma_120":62153.12},{"date":"2026-07-31","open":59255,"high":62695,"low":57310,"close":62695,"volume":114678,"rsi_14":40.74,"sma_20":67806.5,"sma_60":78124.83,"sma_120":62362.92},{"date":"2026-08-03","open":60430,"high":61305,"low":58530,"close":58595,"volume":114536,"rsi_14":43.93,"sma_20":66511.5,"sma_60":77976.33,"sma_120":62513.71},{"date":"2026-08-04","open":61295,"high":61295,"low":56590,"close":60155,"volume":221223,"rsi_14":44.58,"sma_20":65401.5,"sma_60":77842.0,"sma_120":62675.46},{"date":"2026-08-05","open":64090,"high":64690,"low":62530,"close":63800,"volume":59566,"rsi_14":42.01,"sma_20":64741.5,"sma_60":77757.92,"sma_120":62884.17},{"date":"2026-08-06","open":61900,"high":62340,"low":58640,"close":58775,"volume":73043,"rsi_14":43.61,"sma_20":64078.5,"sma_60":77524.5,"sma_120":63054.79},{"date":"2026-08-07","open":59950,"high":61025,"low":57500,"close":58500,"volume":127935,"rsi_14":45.35,"sma_20":63320.25,"sma_60":77306.58,"sma_120":63208.21},{"date":"2026-08-10","open":59290,"high":60780,"low":58560,"close":59475,"volume":56377,"rsi_14":44.04,"sma_20":62514.0,"sma_60":77054.5,"sma_120":63373.46},{"date":"2026-08-11","open":58835,"high":60680,"low":57885,"close":60065,"volume":54962,"rsi_14":44.65,"sma_20":62194.75,"sma_60":76795.33,"sma_120":63544.96},{"date":"2026-08-12","open":60535,"high":63955,"low":60335,"close":62920,"volume":38852,"rsi_14":43.51,"sma_20":61978.5,"sma_60":76664.17,"sma_120":63731.67},{"date":"2026-08-13","open":65385,"high":67755,"low":65265,"close":66240,"volume":24121,"rsi_14":51.87,"sma_20":61600.75,"sma_60":76573.83,"sma_120":63946.12},{"date":"2026-08-14","open":69025,"high":69345,"low":67045,"close":68935,"volume":29774,"rsi_14":52.9,"sma_20":61724.0,"sma_60":76581.17,"sma_120":64168.29},{"date":"2026-08-18","open":70485,"high":71790,"low":66300,"close":67160,"volume":63280,"rsi_14":61.71,"sma_20":61887.75,"sma_60":76554.08,"sma_120":64369.62},{"date":"2026-08-19","open":63275,"high":65085,"low":62525,"close":62855,"volume":67109,"rsi_14":61.42,"sma_20":61719.75,"sma_60":76338.58,"sma_120":64529.79},{"date":"2026-08-20","open":65435,"high":67915,"low":64360,"close":67540,"volume":49946,"rsi_14":68.41,"sma_20":61787.75,"sma_60":76183.67,"sma_120":64714.33},{"date":"2026-08-21","open":65775,"high":67500,"low":65680,"close":66990,"volume":20758,"rsi_14":55.91,"sma_20":61628.0,"sma_60":75929.83,"sma_120":64887.67},{"date":"2026-08-24","open":66755,"high":67440,"low":64880,"close":65245,"volume":54746,"rsi_14":59.78,"sma_20":61677.75,"sma_60":75602.25,"sma_120":65018.96},{"date":"2026-08-25","open":63265,"high":66270,"low":61365,"close":66270,"volume":53869,"rsi_14":59.14,"sma_20":61702.75,"sma_60":75258.42,"sma_120":65160.75},{"date":"2026-08-26","open":65775,"high":67040,"low":65125,"close":66255,"volume":24811,"rsi_14":54.11,"sma_20":62204.75,"sma_60":74824.83,"sma_120":65343.71},{"date":"2026-08-27","open":68540,"high":68800,"low":66685,"close":67865,"volume":54163,"rsi_14":67.2,"sma_20":62991.5,"sma_60":74390.42,"sma_120":65583.5},{"date":"2026-08-28","open":67695,"high":68725,"low":66910,"close":67010,"volume":25795,"rsi_14":65.76,"sma_20":63867.25,"sma_60":73989.67,"sma_120":65770.12},{"date":"2026-08-31","open":65050,"high":67635,"low":63830,"close":67635,"volume":42269,"rsi_14":65.31,"sma_20":64114.25,"sma_60":73634.25,"sma_120":65963.29},{"date":"2026-09-01","open":67405,"high":68470,"low":66390,"close":67285,"volume":41968,"rsi_14":63.67,"sma_20":64548.75,"sma_60":73356.83,"sma_120":66181.88},{"date":"2026-09-02","open":65250,"high":66500,"low":65010,"close":65085,"volume":44932,"rsi_14":54.2,"sma_20":64795.25,"sma_60":73173.58,"sma_120":66355.38},{"date":"2026-09-03","open":66065,"high":66335,"low":62615,"close":64050,"volume":47339,"rsi_14":45.33,"sma_20":64807.75,"sma_60":72811.33,"sma_120":66520.38},{"date":"2026-09-04","open":64925,"high":66925,"low":64925,"close":66125,"volume":108689,"rsi_14":43.85,"sma_20":65175.25,"sma_60":72570.92,"sma_120":66708.62},{"date":"2026-09-07","open":68540,"high":69560,"low":68300,"close":69400,"volume":68864,"rsi_14":54.6,"sma_20":65720.25,"sma_60":72360.92,"sma_120":66928.21},{"date":"2026-09-08","open":69875,"high":71500,"low":68655,"close":68655,"volume":25030,"rsi_14":63.95,"sma_20":66179.25,"sma_60":72087.17,"sma_120":67132.71},{"date":"2026-09-09","open":68855,"high":71060,"low":68855,"close":70700,"volume":75003,"rsi_14":58.71,"sma_20":66711.0,"sma_60":71767.17,"sma_120":67349.04},{"date":"2026-09-10","open":70315,"high":71075,"low":68830,"close":70800,"volume":20194,"rsi_14":60.76,"sma_20":67105.0,"sma_60":71427.5,"sma_120":67543.25},{"date":"2026-09-11","open":67620,"high":69145,"low":67620,"close":68460,"volume":33821,"rsi_14":58.79,"sma_20":67216.0,"sma_60":71017.25,"sma_120":67725.5},{"date":"2026-09-14","open":65855,"high":67010,"low":65600,"close":65925,"volume":18828,"rsi_14":49.13,"sma_20":67065.5,"sma_60":70493.83,"sma_120":67886.71},{"date":"2026-09-15","open":65345,"high":66815,"low":65135,"close":65385,"volume":20208,"rsi_14":47.86,"sma_20":66976.75,"sma_60":69953.58,"sma_120":68067.79},{"date":"2026-09-16","open":65015,"high":67220,"low":65015,"close":67205,"volume":15475,"rsi_14":48.39,"sma_20":67194.25,"sma_60":69421.75,"sma_120":68251.92},{"date":"2026-09-17","open":67700,"high":68365,"low":66455,"close":66455,"volume":12138,"rsi_14":48.64,"sma_20":67140.0,"sma_60":69061.0,"sma_120":68425.42},{"date":"2026-09-18","open":68920,"high":68920,"low":68005,"close":68355,"volume":18247,"rsi_14":51.66,"sma_20":67208.25,"sma_60":68702.33,"sma_120":68630.67},{"date":"2026-09-21","open":69440,"high":70095,"low":68905,"close":69995,"volume":20323,"rsi_14":55.89,"sma_20":67445.75,"sma_60":68275.0,"sma_120":68852.12},{"date":"2026-09-22","open":72235,"high":72950,"low":70450,"close":71150,"volume":67131,"rsi_14":63.81,"sma_20":67689.75,"sma_60":67960.33,"sma_120":69095.46},{"date":"2026-09-23","open":72520,"high":72520,"low":70695,"close":71970,"volume":13329,"rsi_14":68.22,"sma_20":67975.5,"sma_60":67656.5,"sma_120":69363.62},{"date":"2026-09-28","open":72070,"high":72845,"low":70400,"close":70575,"volume":24196,"rsi_14":60.57,"sma_20":68111.0,"sma_60":67291.75,"sma_120":69585.71},{"date":"2026-09-29","open":70320,"high":71525,"low":70320,"close":71500,"volume":14045,"rsi_14":55.61,"sma_20":68335.5,"sma_60":66973.17,"sma_120":69834.67},{"date":"2026-09-30","open":72365,"high":72660,"low":71000,"close":71415,"volume":10263,"rsi_14":57.65,"sma_20":68524.5,"sma_60":66815.08,"sma_120":70071.08},{"date":"2026-10-01","open":70755,"high":73640,"low":70420,"close":73570,"volume":12178,"rsi_14":57.9,"sma_20":68838.75,"sma_60":66633.0,"sma_120":70320.83},{"date":"2026-10-02","open":73460,"high":74260,"low":73050,"close":74000,"volume":17358,"rsi_14":58.65,"sma_20":69284.5,"sma_60":66493.75,"sma_120":70570.0},{"date":"2026-10-06","open":75030,"high":76175,"low":74970,"close":75995,"volume":9067,"rsi_14":70.76,"sma_20":69881.75,"sma_60":66477.0,"sma_120":70802.04},{"date":"2026-10-07","open":74950,"high":75630,"low":73220,"close":73520,"volume":13383,"rsi_14":71.0,"sma_20":70251.5,"sma_60":66501.75,"sma_120":71022.42},{"date":"2026-10-08","open":73515,"high":74385,"low":72495,"close":72650,"volume":13315,"rsi_14":69.73,"sma_20":70414.0,"sma_60":66484.83,"sma_120":71226.29},{"date":"2026-10-12","open":71995,"high":72515,"low":68950,"close":69000,"volume":21847,"rsi_14":54.43,"sma_20":70431.25,"sma_60":66374.83,"sma_120":71400.04},{"date":"2026-10-13","open":66110,"high":67060,"low":63125,"close":65560,"volume":39935,"rsi_14":48.05,"sma_20":70174.25,"sma_60":66360.0,"sma_120":71534.21},{"date":"2026-10-14","open":65425,"high":66910,"low":64290,"close":65100,"volume":27802,"rsi_14":42.43,"sma_20":69889.25,"sma_60":66324.25,"sma_120":71650.67},{"date":"2026-10-15","open":60240,"high":61360,"low":56580,"close":57940,"volume":66459,"rsi_14":27.69,"sma_20":69363.25,"sma_60":66060.0,"sma_120":71700.17},{"date":"2026-10-16","open":59210,"high":60410,"low":57670,"close":59150,"volume":117143,"rsi_14":27.84,"sma_20":69024.5,"sma_60":65938.0,"sma_120":71756.67},{"date":"2026-10-19","open":56480,"high":60310,"low":56230,"close":60310,"volume":124440,"rsi_14":28.73,"sma_20":68770.75,"sma_60":65878.42,"sma_120":71814.08},{"date":"2026-10-20","open":59720,"high":59775,"low":57285,"close":58105,"volume":44081,"rsi_14":27.91,"sma_20":68315.75,"sma_60":65743.25,"sma_120":71826.21},{"date":"2026-10-21","open":59400,"high":60625,"low":58500,"close":59400,"volume":17380,"rsi_14":28.84,"sma_20":67963.0,"sma_60":65630.25,"sma_120":71841.71},{"date":"2026-10-22","open":58820,"high":60180,"low":56345,"close":56650,"volume":18824,"rsi_14":26.38,"sma_20":67377.75,"sma_60":65404.67,"sma_120":71840.12},{"date":"2026-10-23","open":53310,"high":56270,"low":52144,"close":56270,"volume":76331,"rsi_14":20.66,"sma_20":66691.5,"sma_60":65271.67,"sma_120":71830.71}],"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":"KODEX IT","phase":"above-fold","symbol_resolved":true}