{"status":"ok","report":{"price_analysis":{"current":44530.0,"change_1d":-2.4,"change_7d":-2.0,"change_30d":-5.0,"high_30d":49755.0,"low_30d":44155.0,"position_in_range":7.0,"support":44715.0,"resistance":49195.0},"summary":"RISE 글로벌테크놀로지(합성 H)(276650)은(는) S&P Global 1200 Information Technology Index (Price Return)를 추종하는 ETF입니다, 순자산 345억. 편입종목 비중·보수율·기초지수 중심으로 분석합니다.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","technical":{"analysis":"RSI(14) 27.1로 과매도 구간입니다. 반등 가능성이 있습니다. MACD(-399.19)가 시그널선(47.12)을 하회합니다(데드크로스). SMA20 47568, SMA60 46387 — 혼조세입니다. 볼린저밴드 44667~50468 (현재 위치 -2%).","trend":"하락","grade":"C","comment":"하락 추세, RSI 27","rsi_14":27.14526079641054,"macd":-399.1866407517591,"macd_signal":47.11831886124524,"sma_20":47567.75,"sma_60":46387.28333333333,"bb_upper":50468.37833710216,"bb_lower":44667.12166289784,"atr_14":821.0714285714286},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 0.00, 기관 순매수 -1361.00. 30일 누적: 외국인 -199.00, 기관 -1197.00.","foreign_trend":"중립","institution_trend":"매도","comment":"외국인 중립, 기관 매도","foreign_flow":0,"institutional_flow":-1361.0,"data":[{"date":"2026-10-23","foreign_net":0.0,"institution_net":-1367.0,"retail_net":1367.0},{"date":"2026-10-22","foreign_net":0.0,"institution_net":-9.0,"retail_net":9.0},{"date":"2026-10-21","foreign_net":0.0,"institution_net":-3.0,"retail_net":3.0},{"date":"2026-10-20","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-10-19","foreign_net":0.0,"institution_net":18.0,"retail_net":-18.0},{"date":"2026-10-16","foreign_net":0.0,"institution_net":-22.0,"retail_net":22.0},{"date":"2026-10-15","foreign_net":0.0,"institution_net":84.0,"retail_net":-84.0},{"date":"2026-10-14","foreign_net":0.0,"institution_net":-40.0,"retail_net":40.0},{"date":"2026-10-13","foreign_net":0.0,"institution_net":-22.0,"retail_net":22.0},{"date":"2026-10-12","foreign_net":-19.0,"institution_net":39.0,"retail_net":-20.0},{"date":"2026-10-08","foreign_net":-180.0,"institution_net":183.0,"retail_net":-3.0},{"date":"2026-10-07","foreign_net":0.0,"institution_net":-98.0,"retail_net":98.0},{"date":"2026-10-06","foreign_net":0.0,"institution_net":3.0,"retail_net":-3.0},{"date":"2026-10-02","foreign_net":0.0,"institution_net":-31.0,"retail_net":31.0},{"date":"2026-10-01","foreign_net":0.0,"institution_net":-61.0,"retail_net":61.0},{"date":"2026-09-30","foreign_net":0.0,"institution_net":-5.0,"retail_net":5.0},{"date":"2026-09-29","foreign_net":0.0,"institution_net":209.0,"retail_net":-209.0},{"date":"2026-09-28","foreign_net":0.0,"institution_net":-22.0,"retail_net":22.0},{"date":"2026-09-23","foreign_net":0.0,"institution_net":-152.0,"retail_net":152.0},{"date":"2026-09-22","foreign_net":0.0,"institution_net":124.0,"retail_net":-124.0},{"date":"2026-09-21","foreign_net":0.0,"institution_net":-2.0,"retail_net":2.0},{"date":"2026-09-18","foreign_net":0.0,"institution_net":-2.0,"retail_net":2.0},{"date":"2026-09-17","foreign_net":0.0,"institution_net":-2.0,"retail_net":2.0},{"date":"2026-09-16","foreign_net":0.0,"institution_net":-2.0,"retail_net":2.0},{"date":"2026-09-15","foreign_net":0.0,"institution_net":-6.0,"retail_net":6.0},{"date":"2026-09-14","foreign_net":0.0,"institution_net":-16.0,"retail_net":16.0},{"date":"2026-09-11","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-09-10","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-09-09","foreign_net":0.0,"institution_net":-6.0,"retail_net":6.0},{"date":"2026-09-08","foreign_net":0.0,"institution_net":11.0,"retail_net":-11.0}],"periods":{"d1":{"foreign_net":0,"institution_net":-1367.0,"retail_net":1367.0},"d3":{"foreign_net":0,"institution_net":-1379.0,"retail_net":1379.0},"d7":{"foreign_net":0,"institution_net":-1299.0,"retail_net":1299.0},"d14":{"foreign_net":-199.0,"institution_net":-1265.0,"retail_net":1464.0},"d30":{"foreign_net":-199.0,"institution_net":-1197.0,"retail_net":1396.0}}},"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":32,"summary":"RSI 27","metrics":[{"name":"RSI (14)","value":27.1,"unit":"","percentile":27,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-5.0,"unit":"%","percentile":40,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"}},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"catalysts":["RSI 27 (30 이하 과매도 구간)"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"catalysts":["RSI 27 (30 이하 과매도 구간)"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"dividend":{"dividend_yield":1.4212,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"C","safety":null,"growth":null,"consistency":null,"yield":{"grade":"C","value_pct":1.42,"summary":"배당수익률 1.42%","metrics":[{"name":"배당수익률","value":1.42,"unit":"%","percentile":null,"direction":"higher_better"}]}}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based_etf","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-23T22:40:26.802664+00:00","sections":{"prices":{"status":"available","as_of":"2026-10-23"},"technical":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"},"supply_demand":{"status":"available","as_of":"2026-10-23"},"chart_data":{"status":"available","as_of":"2026-10-23"},"etf_profile":{"status":"available","as_of":"2026-07-04"},"price_history":{"status":"available","as_of":"2026-10-23"},"fundamental":{"status":"available"}}},"is_etf":true,"etf":{"base_index":"S&P Global 1200 Information Technology Index (Price Return)","issuer":"KB자산운용","category":"","expense_ratio":0.4,"aum":34500000000.0,"aum_display":"345억","dividend_yield":null,"tracking_error":1.28,"holdings":[{"ticker":"","name":"스왑(삼성증권)_250424","weight":null},{"ticker":"","name":"스왑(NH투자증권) 230525_4464","weight":null},{"ticker":"","name":"스왑(키움증권)_241125","weight":null},{"ticker":"","name":"원화현금","weight":null},{"ticker":"","name":"설정현금액","weight":null}],"holdings_count":5,"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":44530.0,"change_pct":-2.41,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2017-08-17","close":10099.4752},{"date":"2017-08-18","close":9924.6278},{"date":"2017-08-21","close":9924.6278},{"date":"2017-08-22","close":9890.0649},{"date":"2017-08-23","close":10044.5813},{"date":"2017-08-24","close":10039.4985},{"date":"2017-08-25","close":10015.1012},{"date":"2017-08-28","close":9999.8528},{"date":"2017-08-29","close":10015.1012},{"date":"2017-08-30","close":10049.664},{"date":"2017-08-31","close":10129.9719},{"date":"2017-09-01","close":10200.1142},{"date":"2017-09-04","close":10169.6175},{"date":"2017-09-05","close":10174.7003},{"date":"2017-09-06","close":10104.558},{"date":"2017-09-07","close":10109.6408},{"date":"2017-09-08","close":10204.1804},{"date":"2017-09-11","close":10139.1209},{"date":"2017-09-12","close":10279.4055},{"date":"2017-09-13","close":10289.571},{"date":"2017-09-14","close":10279.4055},{"date":"2017-09-15","close":10264.1572},{"date":"2017-09-18","close":10304.8194},{"date":"2017-09-19","close":10320.0677},{"date":"2017-09-20","close":10320.0677},{"date":"2017-09-21","close":10294.6538},{"date":"2017-09-22","close":10239.7598},{"date":"2017-09-25","close":10249.9254},{"date":"2017-09-26","close":10114.7236},{"date":"2017-09-27","close":10104.558},{"date":"2017-09-28","close":10119.8063},{"date":"2017-09-29","close":10209.2632},{"date":"2017-10-10","close":10464.4185},{"date":"2017-10-11","close":10489.8324},{"date":"2017-10-12","close":10559.9747},{"date":"2017-10-13","close":10559.9747},{"date":"2017-10-16","close":10609.7859},{"date":"2017-10-17","close":10630.117},{"date":"2017-10-18","close":10609.7859},{"date":"2017-10-19","close":10639.266},{"date":"2017-10-20","close":10625.0342},{"date":"2017-10-23","close":10685.011},{"date":"2017-10-24","close":10625.0342},{"date":"2017-10-25","close":10669.7627},{"date":"2017-10-26","close":10625.0342},{"date":"2017-10-27","close":10664.6799},{"date":"2017-10-30","close":10894.4214},{"date":"2017-10-31","close":10969.6464},{"date":"2017-11-01","close":11039.7887},{"date":"2017-11-02","close":11009.2921},{"date":"2017-11-03","close":11044.8715},{"date":"2017-11-06","close":11089.5999},{"date":"2017-11-07","close":11149.5767},{"date":"2017-11-08","close":11184.1396},{"date":"2017-11-09","close":11224.8018},{"date":"2017-11-10","close":11129.2456},{"date":"2017-11-13","close":11115.0138},{"date":"2017-11-14","close":11115.0138},{"date":"2017-11-15","close":11069.2688},{"date":"2017-11-16","close":11044.8715},{"date":"2017-11-17","close":11184.1396},{"date":"2017-11-20","close":11120.0966},{"date":"2017-11-21","close":11180.0733},{"date":"2017-11-22","close":11305.1096},{"date":"2017-11-23","close":11274.613},{"date":"2017-11-24","close":11264.4474},{"date":"2017-11-27","close":11289.8613},{"date":"2017-11-28","close":11249.1991},{"date":"2017-11-29","close":11284.7785},{"date":"2017-11-30","close":10989.9775},{"date":"2017-12-01","close":11055.0371},{"date":"2017-12-04","close":11000.1431},{"date":"2017-12-05","close":10815.13},{"date":"2017-12-06","close":10754.1367},{"date":"2017-12-07","close":10864.9413},{"date":"2017-12-08","close":10930.0008},{"date":"2017-12-11","close":11024.5404},{"date":"2017-12-12","close":11069.2688},{"date":"2017-12-13","close":11039.7887},{"date":"2017-12-14","close":11055.0371},{"date":"2017-12-15","close":11019.4576},{"date":"2017-12-18","close":11129.2456},{"date":"2017-12-19","close":11214.6362},{"date":"2017-12-20","close":11169.9078},{"date":"2017-12-21","close":11115.0138},{"date":"2017-12-22","close":11129.2456},{"date":"2017-12-26","close":11120.0966},{"date":"2017-12-27","close":11060.1198},{"date":"2017-12-28","close":11099.7655},{"date":"2018-01-02","close":10849.3916},{"date":"2018-01-03","close":10977.2627},{"date":"2018-01-04","close":11144.4795},{"date":"2018-01-05","close":11198.5791},{"date":"2018-01-08","close":11326.4502},{"date":"2018-01-09","close":11331.3682},{"date":"2018-01-10","close":11262.5146},{"date":"2018-01-11","close":11223.1689},{"date":"2018-01-12","close":11262.5146},{"date":"2018-01-15","close":11360.877},{"date":"2018-01-16","close":11400.2217},{"date":"2018-01-17","close":11360.877},{"date":"2018-01-18","close":11533.0117},{"date":"2018-01-19","close":11577.2744},{"date":"2018-01-22","close":11572.3564},{"date":"2018-01-23","close":11655.9648},{"date":"2018-01-24","close":11739.5732},{"date":"2018-01-25","close":11690.3916},{"date":"2018-01-26","close":11675.6367},{"date":"2018-01-29","close":11828.0996},{"date":"2018-01-30","close":11680.5557},{"date":"2018-01-31","close":11577.2744},{"date":"2018-02-01","close":11695.3096},{"date":"2018-02-02","close":11606.7832},{"date":"2018-02-05","close":11454.5432},{"date":"2018-02-06","close":10790.374},{"date":"2018-02-07","close":10918.2451},{"date":"2018-02-08","close":11001.8535},{"date":"2018-02-09","close":10475.6143},{"date":"2018-02-12","close":10770.7012},{"date":"2018-02-13","close":10918.2451},{"date":"2018-02-14","close":11006.7715},{"date":"2018-02-19","close":11346.123},{"date":"2018-02-20","close":11306.7773},{"date":"2018-02-21","close":11336.2861},{"date":"2018-02-22","close":11360.877},{"date":"2018-02-23","close":11321.5322},{"date":"2018-02-26","close":11498.585},{"date":"2018-02-27","close":11651.0469},{"date":"2018-02-28","close":11528.0938},{"date":"2018-03-02","close":11550.0994},{"date":"2018-03-05","close":11464.7088},{"date":"2018-03-06","close":11528.0938},{"date":"2018-03-07","close":11360.877},{"date":"2018-03-08","close":11587.1113},{"date":"2018-03-09","close":11651.0469},{"date":"2018-03-12","close":11980.5615},{"date":"2018-03-13","close":11990.3975},{"date":"2018-03-14","close":11862.5264},{"date":"2018-03-15","close":11901.8711},{"date":"2018-03-16","close":11906.7891},{"date":"2018-03-19","close":11833.0176},{"date":"2018-03-20","close":11675.6367},{"date":"2018-03-21","close":11596.9473},{"date":"2018-03-22","close":11547.7656},{"date":"2018-03-23","close":11144.4795},{"date":"2018-03-26","close":11193.6602},{"date":"2018-03-27","close":11498.585},{"date":"2018-03-28","close":11080.5439},{"date":"2018-03-29","close":10996.9355},{"date":"2018-03-30","close":11218.251},{"date":"2018-04-02","close":11100.2158},{"date":"2018-04-03","close":11006.7715},{"date":"2018-04-04","close":10770.7012},{"date":"2018-04-05","close":11006.7715},{"date":"2018-04-06","close":10854.3096},{"date":"2018-04-09","close":10859.2275},{"date":"2018-04-10","close":10923.1631},{"date":"2018-04-11","close":11100.2158},{"date":"2018-04-12","close":11262.5146},{"date":"2018-04-13","close":11321.5322},{"date":"2018-04-16","close":11326.4502},{"date":"2018-04-17","close":11267.4326},{"date":"2018-04-18","close":11405.1396},{"date":"2018-04-19","close":11410.0586},{"date":"2018-04-20","close":11351.041},{"date":"2018-04-23","close":11233.0059},{"date":"2018-04-24","close":11149.3975},{"date":"2018-04-25","close":10962.5088},{"date":"2018-04-26","close":11021.5264},{"date":"2018-04-27","close":11178.9062},{"date":"2018-04-30","close":11178.9062},{"date":"2018-05-02","close":11237.9238},{"date":"2018-05-03","close":11188.7422},{"date":"2018-05-04","close":11198.5791},{"date":"2018-05-08","close":11473.9941},{"date":"2018-05-09","close":11542.8477},{"date":"2018-05-10","close":11601.8652},{"date":"2018-05-11","close":11714.9824},{"date":"2018-05-14","close":11670.7188},{"date":"2018-05-15","close":11729.7363},{"date":"2018-05-16","close":11577.2744},{"date":"2018-05-17","close":11705.1455},{"date":"2018-05-18","close":11680.5557},{"date":"2018-05-21","close":11582.1924},{"date":"2018-05-23","close":11528.0938},{"date":"2018-05-24","close":11626.4561},{"date":"2018-05-25","close":11636.292},{"date":"2018-05-28","close":11729.7363},{"date":"2018-05-29","close":11734.6543},{"date":"2018-05-30","close":11651.0469},{"date":"2018-05-31","close":11636.292},{"date":"2018-06-01","close":11665.8008},{"date":"2018-06-04","close":11808.4268},{"date":"2018-06-05","close":11872.3623},{"date":"2018-06-07","close":12093.6777},{"date":"2018-06-08","close":11862.5264},{"date":"2018-06-11","close":11941.2158},{"date":"2018-06-12","close":11975.6426},{"date":"2018-06-14","close":11887.1172},{"date":"2018-06-15","close":12054.333},{"date":"2018-06-18","close":11995.3154},{"date":"2018-06-19","close":11788.7539},{"date":"2018-06-20","close":11901.8711},{"date":"2018-06-21","close":11995.3154},{"date":"2018-06-22","close":11906.7891},{"date":"2018-06-25","close":11783.8359},{"date":"2018-06-26","close":11587.1113},{"date":"2018-06-27","close":11636.292},{"date":"2018-06-28","close":11493.666},{"date":"2018-06-29","close":11434.6484},{"date":"2018-07-02","close":11601.8652},{"date":"2018-07-03","close":11528.0938},{"date":"2018-07-04","close":11380.5498},{"date":"2018-07-05","close":11508.4209},{"date":"2018-07-06","close":11533.0117},{"date":"2018-07-09","close":11818.2627},{"date":"2018-07-10","close":11808.4268},{"date":"2018-07-11","close":11710.0645},{"date":"2018-07-12","close":11734.6543},{"date":"2018-07-13","close":12069.0879},{"date":"2018-07-16","close":12000.2334},{"date":"2018-07-17","close":11823.1807},{"date":"2018-07-18","close":12029.7422},{"date":"2018-07-19","close":12074.0059},{"date":"2018-07-20","close":12123.1865},{"date":"2018-07-23","close":11990.3975},{"date":"2018-07-24","close":11980.5615},{"date":"2018-07-25","close":12157.6143},{"date":"2018-07-26","close":12251.0586},{"date":"2018-07-27","close":12201.877},{"date":"2018-07-30","close":11778.918},{"date":"2018-07-31","close":11788.7539},{"date":"2018-08-01","close":11754.3271},{"date":"2018-08-02","close":11842.8535},{"date":"2018-08-03","close":11847.7715},{"date":"2018-08-06","close":12000.2334},{"date":"2018-08-07","close":12054.333},{"date":"2018-08-08","close":12123.1865},{"date":"2018-08-09","close":12128.1055},{"date":"2018-08-10","close":12128.1055},{"date":"2018-08-13","close":12019.9062},{"date":"2018-08-14","close":12005.1514},{"date":"2018-08-16","close":11896.9531},{"date":"2018-08-17","close":11911.707},{"date":"2018-08-20","close":11970.7246},{"date":"2018-08-21","close":11960.8887},{"date":"2018-08-22","close":11946.1338},{"date":"2018-08-23","close":11995.3154},{"date":"2018-08-24","close":12069.0879},{"date":"2018-08-27","close":12236.3037},{"date":"2018-08-28","close":12300.2393},{"date":"2018-08-29","close":12290.4033},{"date":"2018-08-30","close":12403.5205},{"date":"2018-08-31","close":12423.1924},{"date":"2018-09-03","close":12359.2568},{"date":"2018-09-04","close":12378.9297},{"date":"2018-09-05","close":12275.6484},{"date":"2018-09-06","close":12103.5146},{"date":"2018-09-07","close":11985.4795},{"date":"2018-09-10","close":12000.2334},{"date":"2018-09-11","close":12049.415},{"date":"2018-09-12","close":12108.4326},{"date":"2018-09-13","close":12059.251},{"date":"2018-09-14","close":12147.7773},{"date":"2018-09-17","close":12182.2041},{"date":"2018-09-18","close":12044.4971},{"date":"2018-09-19","close":12147.7773},{"date":"2018-09-20","close":12137.9414},{"date":"2018-09-21","close":12246.1396},{"date":"2018-09-27","close":12265.8125},{"date":"2018-09-28","close":12319.9121},{"date":"2018-10-01","close":12255.9766},{"date":"2018-10-02","close":12255.9766},{"date":"2018-10-04","close":12280.5674},{"date":"2018-10-05","close":12108.4326},{"date":"2018-10-08","close":11931.3799},{"date":"2018-10-10","close":11769.082},{"date":"2018-10-11","close":11114.9707},{"date":"2018-10-12","close":11193.6602},{"date":"2018-10-15","close":11449.4033},{"date":"2018-10-16","close":11336.2861},{"date":"2018-10-17","close":11592.0293},{"date":"2018-10-18","close":11537.9297},{"date":"2018-10-19","close":11375.6309},{"date":"2018-10-22","close":11355.959},{"date":"2018-10-23","close":11331.3682},{"date":"2018-10-24","close":11267.4326},{"date":"2018-10-25","close":10854.3096},{"date":"2018-10-26","close":11134.6426},{"date":"2018-10-29","close":10937.918},{"date":"2018-10-30","close":10775.6201},{"date":"2018-10-31","close":10898.5732},{"date":"2018-11-01","close":11129.7246},{"date":"2018-11-02","close":11365.7949},{"date":"2018-11-05","close":11183.8242},{"date":"2018-11-06","close":11139.5615},{"date":"2018-11-07","close":11218.251},{"date":"2018-11-08","close":11439.5674},{"date":"2018-11-09","close":11346.123},{"date":"2018-11-12","close":11247.7598},{"date":"2018-11-13","close":10888.7363},{"date":"2018-11-14","close":10903.4912},{"date":"2018-11-15","close":10770.7012},{"date":"2018-11-16","close":10962.5088},{"date":"2018-11-19","close":10996.9355},{"date":"2018-11-20","close":10603.4854},{"date":"2018-11-21","close":10446.1055},{"date":"2018-11-22","close":10451.0234},{"date":"2018-11-23","close":10514.959},{"date":"2018-11-26","close":10411.6777},{"date":"2018-11-27","close":10603.4854},{"date":"2018-11-28","close":10613.3213},{"date":"2018-11-29","close":10937.918},{"date":"2018-11-30","close":10928.082},{"date":"2018-12-03","close":11080.5439},{"date":"2018-12-04","close":11188.7422},{"date":"2018-12-05","close":10869.0645},{"date":"2018-12-06","close":10810.0469},{"date":"2018-12-07","close":10824.8008},{"date":"2018-12-10","close":10514.959},{"date":"2018-12-11","close":10613.3213},{"date":"2018-12-12","close":10637.9121},{"date":"2018-12-13","close":10701.8477},{"date":"2018-12-14","close":10770.7012},{"date":"2018-12-17","close":10534.6318},{"date":"2018-12-18","close":10313.3154},{"date":"2018-12-19","close":10421.5146},{"date":"2018-12-20","close":10210.0352},{"date":"2018-12-21","close":10047.7363},{"date":"2018-12-24","close":9791.9941},{"date":"2018-12-26","close":9580.5146},{"date":"2018-12-27","close":9978.8828},{"date":"2018-12-28","close":10141.1807},{"date":"2019-01-02","close":10175.6084},{"date":"2019-01-03","close":10175.6084},{"date":"2019-01-04","close":9752.6484},{"date":"2019-01-07","close":10195.2803},{"date":"2019-01-08","close":10359.7134},{"date":"2019-01-09","close":10293.6426},{"date":"2019-01-10","close":10401.8418},{"date":"2019-01-11","close":10480.5322},{"date":"2019-01-14","close":10392.0059},{"date":"2019-01-15","close":10372.333},{"date":"2019-01-16","close":10495.2861},{"date":"2019-01-17","close":10510.041},{"date":"2019-01-18","close":10578.8945},{"date":"2019-01-21","close":10751.0293},{"date":"2019-01-22","close":10701.8477},{"date":"2019-01-23","close":10618.2393},{"date":"2019-01-24","close":10603.4854},{"date":"2019-01-25","close":10721.5205},{"date":"2019-01-28","close":10844.4736},{"date":"2019-01-29","close":10706.7656},{"date":"2019-01-30","close":10672.3389},{"date":"2019-01-31","close":10883.8184},{"date":"2019-02-01","close":10967.4268},{"date":"2019-02-07","close":11237.9238},{"date":"2019-02-08","close":11114.9707},{"date":"2019-02-11","close":11114.9707},{"date":"2019-02-12","close":11129.7246},{"date":"2019-02-13","close":11262.5146},{"date":"2019-02-14","close":11257.5967},{"date":"2019-02-15","close":11277.2686},{"date":"2019-02-18","close":11326.4502},{"date":"2019-02-19","close":11321.5322},{"date":"2019-02-20","close":11365.7949},{"date":"2019-02-21","close":11351.041},{"date":"2019-02-22","close":11326.4502},{"date":"2019-02-25","close":11473.9941},{"date":"2019-02-26","close":11503.5029},{"date":"2019-02-27","close":11533.0117},{"date":"2019-02-28","close":11488.748},{"date":"2019-03-04","close":11601.8652},{"date":"2019-03-05","close":11528.0938},{"date":"2019-03-06","close":11557.6025},{"date":"2019-03-07","close":11493.666},{"date":"2019-03-08","close":11370.7129},{"date":"2019-03-11","close":11380.5498},{"date":"2019-03-12","close":11611.7012},{"date":"2019-03-13","close":11655.9648},{"date":"2019-03-14","close":11729.7363},{"date":"2019-03-15","close":11778.918},{"date":"2019-03-18","close":11872.3623},{"date":"2019-03-19","close":11852.6895},{"date":"2019-03-20","close":11892.0352},{"date":"2019-03-21","close":11951.0527},{"date":"2019-03-22","close":12118.2686},{"date":"2019-03-25","close":11882.1982},{"date":"2019-03-26","close":11813.3447},{"date":"2019-03-27","close":11872.3623},{"date":"2019-03-28","close":11793.6719},{"date":"2019-03-29","close":11833.0176},{"date":"2019-04-01","close":11955.9707},{"date":"2019-04-02","close":12098.5967},{"date":"2019-04-03","close":12182.2041},{"date":"2019-04-04","close":12265.8125},{"date":"2019-04-05","close":12251.0586},{"date":"2019-04-08","close":12275.6484},{"date":"2019-04-09","close":12364.1748},{"date":"2019-04-10","close":12329.748},{"date":"2019-04-11","close":12403.5205},{"date":"2019-04-12","close":12398.6025},{"date":"2019-04-15","close":12492.0469},{"date":"2019-04-16","close":12452.7012},{"date":"2019-04-17","close":12492.0469},{"date":"2019-04-18","close":12516.6367},{"date":"2019-04-19","close":12580.5732},{"date":"2019-04-22","close":12580.5732},{"date":"2019-04-23","close":12664.1807},{"date":"2019-04-24","close":12777.2979},{"date":"2019-04-25","close":12787.1338},{"date":"2019-04-26","close":12841.2334},{"date":"2019-04-29","close":12826.4795},{"date":"2019-04-30","close":12826.4795},{"date":"2019-05-02","close":12728.1162},{"date":"2019-05-03","close":12644.5088},{"date":"2019-05-07","close":12649.4268},{"date":"2019-05-08","close":12339.585},{"date":"2019-05-09","close":12280.5674},{"date":"2019-05-10","close":12295.3213},{"date":"2019-05-13","close":12285.4854},{"date":"2019-05-14","close":11901.8711},{"date":"2019-05-15","close":12000.2334},{"date":"2019-05-16","close":12083.8418},{"date":"2019-05-17","close":12157.6143},{"date":"2019-05-20","close":12054.333},{"date":"2019-05-21","close":11960.8887},{"date":"2019-05-22","close":11965.8066},{"date":"2019-05-23","close":11916.625},{"date":"2019-05-24","close":11808.4268},{"date":"2019-05-27","close":11818.2627},{"date":"2019-05-28","close":11808.4268},{"date":"2019-05-29","close":11695.3096},{"date":"2019-05-30","close":11695.3096},{"date":"2019-05-31","close":11724.8184},{"date":"2019-06-03","close":11577.2744},{"date":"2019-06-04","close":11336.2861},{"date":"2019-06-05","close":11469.0762},{"date":"2019-06-07","close":11803.5088},{"date":"2019-06-10","close":11892.0352},{"date":"2019-06-11","close":12108.4326},{"date":"2019-06-12","close":12108.4326},{"date":"2019-06-13","close":12152.6953},{"date":"2019-06-14","close":12074.0059},{"date":"2019-06-17","close":12069.0879},{"date":"2019-06-18","close":12118.2686},{"date":"2019-06-19","close":12260.8945},{"date":"2019-06-20","close":12329.748},{"date":"2019-06-21","close":12487.1279},{"date":"2019-06-24","close":12492.0469},{"date":"2019-06-25","close":12447.7832},{"date":"2019-06-26","close":12285.4854},{"date":"2019-06-27","close":12339.585},{"date":"2019-06-28","close":12383.8477},{"date":"2019-07-01","close":12423.1924},{"date":"2019-07-02","close":12600.2451},{"date":"2019-07-03","close":12678.9355},{"date":"2019-07-04","close":12811.7246},{"date":"2019-07-05","close":12747.7891},{"date":"2019-07-08","close":12767.4619},{"date":"2019-07-09","close":12669.0996},{"date":"2019-07-10","close":12747.7891},{"date":"2019-07-11","close":12836.3154},{"date":"2019-07-12","close":12870.7422},{"date":"2019-07-15","close":12905.1689},{"date":"2019-07-16","close":12890.415},{"date":"2019-07-17","close":12880.5791},{"date":"2019-07-18","close":12860.9062},{"date":"2019-07-19","close":12944.5146},{"date":"2019-07-22","close":12880.5791},{"date":"2019-07-23","close":12993.6953},{"date":"2019-07-24","close":13062.5498},{"date":"2019-07-25","close":13170.748},{"date":"2019-07-26","close":13082.2217},{"date":"2019-07-29","close":13121.5674},{"date":"2019-07-30","close":13106.8125},{"date":"2019-07-31","close":13072.3857},{"date":"2019-08-01","close":12949.4326},{"date":"2019-08-02","close":12865.8242},{"date":"2019-08-05","close":12619.918},{"date":"2019-08-06","close":12211.7129},{"date":"2019-08-07","close":12329.748},{"date":"2019-08-08","close":12418.2744},{"date":"2019-08-09","close":12683.8535},{"date":"2019-08-12","close":12565.8184},{"date":"2019-08-13","close":12378.9297},{"date":"2019-08-14","close":12570.7363},{"date":"2019-08-16","close":12290.4033},{"date":"2019-08-19","close":12457.6191},{"date":"2019-08-20","close":12501.8828},{"date":"2019-08-21","close":12580.5732},{"date":"2019-08-22","close":12605.1631},{"date":"2019-08-23","close":12590.4092},{"date":"2019-08-26","close":12246.1396},{"date":"2019-08-27","close":12344.5029},{"date":"2019-08-28","close":12418.2744},{"date":"2019-08-29","close":12403.5205},{"date":"2019-08-30","close":12477.292},{"date":"2019-09-02","close":12624.8359},{"date":"2019-09-03","close":12605.1631},{"date":"2019-09-04","close":12501.8828},{"date":"2019-09-05","close":12575.6543},{"date":"2019-09-06","close":12836.3154},{"date":"2019-09-09","close":12939.5967},{"date":"2019-09-10","close":12762.5439},{"date":"2019-09-11","close":12688.7715},{"date":"2019-09-16","close":12895.333},{"date":"2019-09-17","close":12811.7246},{"date":"2019-09-18","close":12905.1689},{"date":"2019-09-19","close":12806.8066},{"date":"2019-09-20","close":12905.1689},{"date":"2019-09-23","close":12860.9062},{"date":"2019-09-24","close":12919.9238},{"date":"2019-09-25","close":12757.625},{"date":"2019-09-26","close":12865.8242},{"date":"2019-09-27","close":12787.1338},{"date":"2019-09-30","close":12742.8711},{"date":"2019-10-01","close":12787.1338},{"date":"2019-10-02","close":12713.3623},{"date":"2019-10-04","close":12629.7539},{"date":"2019-10-07","close":12796.9707},{"date":"2019-10-08","close":12787.1338},{"date":"2019-10-10","close":12615.0},{"date":"2019-10-11","close":12674.0176},{"date":"2019-10-14","close":12934.6777},{"date":"2019-10-15","close":13003.5322},{"date":"2019-10-16","close":13033.041},{"date":"2019-10-17","close":13033.041},{"date":"2019-10-18","close":13033.041},{"date":"2019-10-21","close":12855.9883},{"date":"2019-10-22","close":13121.5674},{"date":"2019-10-23","close":12841.2334},{"date":"2019-10-24","close":12885.4971},{"date":"2019-10-25","close":12964.1865},{"date":"2019-10-28","close":13067.4678},{"date":"2019-10-29","close":13215.0117},{"date":"2019-10-30","close":13096.9766},{"date":"2019-10-31","close":13165.8301},{"date":"2019-11-01","close":13323.21},{"date":"2019-11-04","close":13485.5088},{"date":"2019-11-05","close":13436.3271},{"date":"2019-11-06","close":13421.5732},{"date":"2019-11-07","close":13495.3447},{"date":"2019-11-08","close":13510.0996},{"date":"2019-11-11","close":13623.2158},{"date":"2019-11-12","close":13505.1807},{"date":"2019-11-13","close":13519.9355},{"date":"2019-11-14","close":13677.3154},{"date":"2019-11-15","close":13672.3975},{"date":"2019-11-18","close":13819.9414},{"date":"2019-11-19","close":13819.9414},{"date":"2019-11-20","close":13834.6953},{"date":"2019-11-21","close":13721.5791},{"date":"2019-11-22","close":13716.6602},{"date":"2019-11-25","close":13623.2158},{"date":"2019-11-26","close":13869.1221},{"date":"2019-11-27","close":13903.5498},{"date":"2019-11-28","close":13957.6484},{"date":"2019-11-29","close":13952.7305},{"date":"2019-12-02","close":13903.5498},{"date":"2019-12-03","close":13721.5791},{"date":"2019-12-04","close":13682.2334},{"date":"2019-12-05","close":13736.333},{"date":"2019-12-06","close":13800.2686},{"date":"2019-12-09","close":13918.3037},{"date":"2019-12-10","close":13888.7949},{"date":"2019-12-11","close":13888.7949},{"date":"2019-12-12","close":14021.585},{"date":"2019-12-13","close":14154.374},{"date":"2019-12-16","close":14188.8008},{"date":"2019-12-17","close":14360.9355},{"date":"2019-12-18","close":14331.4268},{"date":"2019-12-19","close":14311.7539},{"date":"2019-12-20","close":14410.1162},{"date":"2019-12-23","close":14419.9531},{"date":"2019-12-24","close":14444.5439},{"date":"2019-12-26","close":14464.2158},{"date":"2019-12-27","close":14552.7422},{"date":"2019-12-30","close":14503.5615},{"date":"2020-01-02","close":14552.7422},{"date":"2020-01-03","close":14774.0586},{"date":"2020-01-06","close":14616.6777},{"date":"2020-01-07","close":14705.2041},{"date":"2020-01-08","close":14616.6777},{"date":"2020-01-09","close":14872.4209},{"date":"2020-01-10","close":15059.3096},{"date":"2020-01-13","close":15054.3916},{"date":"2020-01-14","close":15226.5264},{"date":"2020-01-15","close":15128.1631},{"date":"2020-01-16","close":14995.374},{"date":"2020-01-17","close":15315.0527},{"date":"2020-01-20","close":15364.2334},{"date":"2020-01-21","close":15393.7422},{"date":"2020-01-22","close":15403.5791},{"date":"2020-01-23","close":15428.1689},{"date":"2020-01-28","close":15083.9004},{"date":"2020-01-29","close":15256.0352},{"date":"2020-01-30","close":15206.8535},{"date":"2020-01-31","close":15265.8711},{"date":"2020-02-03","close":14931.4385},{"date":"2020-02-04","close":15128.1631},{"date":"2020-02-05","close":15408.4971},{"date":"2020-02-06","close":15590.4678},{"date":"2020-02-07","close":15639.6484},{"date":"2020-02-10","close":15575.7129},{"date":"2020-02-11","close":15762.6016},{"date":"2020-02-12","close":15752.7656},{"date":"2020-02-13","close":15924.9004},{"date":"2020-02-14","close":15895.3916},{"date":"2020-02-17","close":15964.2451},{"date":"2020-02-18","close":15895.3916},{"date":"2020-02-19","close":15885.5557},{"date":"2020-02-20","close":16028.1807},{"date":"2020-02-21","close":15816.7012},{"date":"2020-02-24","close":15487.1865},{"date":"2020-02-25","close":15000.292},{"date":"2020-02-26","close":14528.1514},{"date":"2020-02-27","close":14469.1338},{"date":"2020-02-28","close":13770.7598},{"date":"2020-03-02","close":14006.8301},{"date":"2020-03-03","close":14513.3975},{"date":"2020-03-04","close":14213.3916},{"date":"2020-03-05","close":14616.6777},{"date":"2020-03-06","close":14247.8184},{"date":"2020-03-09","close":13337.9648},{"date":"2020-03-10","close":13554.3623},{"date":"2020-03-11","close":13362.5557},{"date":"2020-03-12","close":12900.251},{"date":"2020-03-13","close":11872.3623},{"date":"2020-03-16","close":12133.0234},{"date":"2020-03-17","close":11577.2744},{"date":"2020-03-18","close":11788.7539},{"date":"2020-03-19","close":10377.251},{"date":"2020-03-20","close":11355.959},{"date":"2020-03-23","close":10800.21},{"date":"2020-03-24","close":11090.3799},{"date":"2020-03-25","close":11601.8652},{"date":"2020-03-26","close":11714.9824},{"date":"2020-03-27","close":12064.1689},{"date":"2020-03-30","close":11896.9531},{"date":"2020-03-31","close":12162.5322},{"date":"2020-04-01","close":11852.6895},{"date":"2020-04-02","close":11700.2275},{"date":"2020-04-03","close":11601.8652},{"date":"2020-04-06","close":12123.1865},{"date":"2020-04-07","close":12590.4092},{"date":"2020-04-08","close":12526.4736},{"date":"2020-04-09","close":12895.333},{"date":"2020-04-10","close":12737.9531},{"date":"2020-04-13","close":12678.9355},{"date":"2020-04-14","close":12880.5791},{"date":"2020-04-16","close":12742.8711},{"date":"2020-04-17","close":13470.7539},{"date":"2020-04-20","close":13269.1104},{"date":"2020-04-21","close":12983.8594},{"date":"2020-04-22","close":12600.2451},{"date":"2020-04-23","close":13023.2041},{"date":"2020-04-24","close":13033.041},{"date":"2020-04-27","close":13180.585},{"date":"2020-04-28","close":13224.8477},{"date":"2020-04-29","close":13210.0938},{"date":"2020-05-04","close":13092.0586},{"date":"2020-05-06","close":13657.6426},{"date":"2020-05-07","close":13741.251},{"date":"2020-05-08","close":14129.7832},{"date":"2020-05-11","close":14252.7363},{"date":"2020-05-12","close":13928.1396},{"date":"2020-05-13","close":13977.3213},{"date":"2020-05-14","close":13874.041},{"date":"2020-05-15","close":13677.3154},{"date":"2020-05-18","close":13937.9766},{"date":"2020-05-19","close":14203.5557},{"date":"2020-05-20","close":14203.5557},{"date":"2020-05-21","close":14508.4795},{"date":"2020-05-22","close":14331.4268},{"date":"2020-05-25","close":14552.7422},{"date":"2020-05-26","close":14577.333},{"date":"2020-05-27","close":14449.4619},{"date":"2020-05-28","close":14415.0352},{"date":"2020-05-29","close":14380.6074},{"date":"2020-06-01","close":14670.7773},{"date":"2020-06-02","close":14793.7305},{"date":"2020-06-03","close":14926.5205},{"date":"2020-06-04","close":15024.8828},{"date":"2020-06-05","close":14980.6191},{"date":"2020-06-08","close":15275.707},{"date":"2020-06-09","close":15329.8066},{"date":"2020-06-10","close":15344.5615},{"date":"2020-06-11","close":15393.7422},{"date":"2020-06-12","close":14941.2744},{"date":"2020-06-15","close":14375.6895},{"date":"2020-06-16","close":15074.0645},{"date":"2020-06-17","close":15319.9707},{"date":"2020-06-18","close":15265.8711},{"date":"2020-06-19","close":15674.2636},{"date":"2020-06-22","close":15162.5898},{"date":"2020-06-23","close":15467.5146},{"date":"2020-06-24","close":15733.0928},{"date":"2020-06-25","close":15383.9062},{"date":"2020-06-26","close":15467.5146},{"date":"2020-06-29","close":15157.6719},{"date":"2020-06-30","close":15246.1982},{"date":"2020-07-01","close":15364.2334},{"date":"2020-07-02","close":15521.6133},{"date":"2020-07-03","close":15934.5017},{"date":"2020-07-06","close":15678.9941},{"date":"2020-07-07","close":16077.3623},{"date":"2020-07-08","close":15983.918},{"date":"2020-07-09","close":16210.1514},{"date":"2020-07-10","close":16249.4971},{"date":"2020-07-13","close":16279.0059},{"date":"2020-07-14","close":15979.0},{"date":"2020-07-15","close":16033.0986},{"date":"2020-07-16","close":16229.8242},{"date":"2020-07-17","close":16067.5264},{"date":"2020-07-20","close":16195.3975},{"date":"2020-07-21","close":16559.3379},{"date":"2020-07-22","close":16524.9121},{"date":"2020-07-23","close":16598.6836},{"date":"2020-07-24","close":16210.1514},{"date":"2020-07-27","close":16072.4443},{"date":"2020-07-28","close":16190.4795},{"date":"2020-07-29","close":16136.3799},{"date":"2020-07-30","close":16298.6777},{"date":"2020-07-31","close":16362.6133},{"date":"2020-08-03","close":16549.502},{"date":"2020-08-04","close":16839.6719},{"date":"2020-08-05","close":16879.0176},{"date":"2020-08-06","close":17105.252},{"date":"2020-08-07","close":17262.6309},{"date":"2020-08-10","close":16972.4609},{"date":"2020-08-11","close":16760.9824},{"date":"2020-08-12","close":16495.4023},{"date":"2020-08-13","close":16947.8711},{"date":"2020-08-14","close":16869.1816},{"date":"2020-08-18","close":16938.0352},{"date":"2020-08-19","close":17120.0059},{"date":"2020-08-20","close":16883.9355},{"date":"2020-08-21","close":17272.4668},{"date":"2020-08-24","close":17429.8477},{"date":"2020-08-25","close":17601.9824},{"date":"2020-08-26","close":17744.6074},{"date":"2020-08-27","close":18167.5664},{"date":"2020-08-28","close":18113.4668},{"date":"2020-08-31","close":18300.3555},{"date":"2020-09-01","close":18344.6191},{"date":"2020-09-02","close":18605.2812},{"date":"2020-09-03","close":18792.1699},{"date":"2020-09-04","close":17739.6895},{"date":"2020-09-07","close":17542.9648},{"date":"2020-09-08","close":17562.6367},{"date":"2020-09-09","close":16859.3438},{"date":"2020-09-10","close":17346.2402},{"date":"2020-09-11","close":17041.3145},{"date":"2020-09-14","close":17006.8887},{"date":"2020-09-15","close":17311.8125},{"date":"2020-09-16","close":17331.4844},{"date":"2020-09-17","close":17016.7246},{"date":"2020-09-18","close":16928.1992},{"date":"2020-09-21","close":16692.1289},{"date":"2020-09-22","close":16697.0469},{"date":"2020-09-23","close":16820.0},{"date":"2020-09-24","close":16465.8945},{"date":"2020-09-25","close":16480.6484},{"date":"2020-09-28","close":16879.0176},{"date":"2020-09-29","close":16918.3613},{"date":"2020-10-05","close":16947.8711},{"date":"2020-10-06","close":17301.9766},{"date":"2020-10-07","close":17213.4492},{"date":"2020-10-08","close":17380.666},{"date":"2020-10-12","close":17651.1641},{"date":"2020-10-13","close":18000.3496},{"date":"2020-10-14","close":17892.1523},{"date":"2020-10-15","close":17872.4785},{"date":"2020-10-16","close":17720.0176},{"date":"2020-10-19","close":17764.2812},{"date":"2020-10-20","close":17508.5371},{"date":"2020-10-21","close":17611.8184},{"date":"2020-10-22","close":17665.918},{"date":"2020-10-23","close":17670.8359},{"date":"2020-10-26","close":17513.4551},{"date":"2020-10-27","close":17356.0762},{"date":"2020-10-28","close":17454.4375},{"date":"2020-10-29","close":16918.3613},{"date":"2020-10-30","close":16908.5254},{"date":"2020-11-02","close":16662.6191},{"date":"2020-11-03","close":16820.0},{"date":"2020-11-04","close":17292.1406},{"date":"2020-11-05","close":17847.8887},{"date":"2020-11-06","close":17842.9707},{"date":"2020-11-09","close":18344.6191},{"date":"2020-11-10","close":18069.2051},{"date":"2020-11-11","close":17867.5605},{"date":"2020-11-12","close":17916.7422},{"date":"2020-11-13","close":17926.5781},{"date":"2020-11-16","close":18167.5664},{"date":"2020-11-17","close":18280.6836},{"date":"2020-11-18","close":18157.7305},{"date":"2020-11-19","close":18098.7129},{"date":"2020-11-20","close":18187.2402},{"date":"2020-11-23","close":18024.9414},{"date":"2020-11-24","close":18128.2227},{"date":"2020-11-25","close":18192.1582},{"date":"2020-11-26","close":18177.4023},{"date":"2020-11-27","close":18197.0762},{"date":"2020-11-30","close":18393.8008},{"date":"2020-12-01","close":18383.9648},{"date":"2020-12-02","close":18674.1348},{"date":"2020-12-03","close":18674.1348},{"date":"2020-12-04","close":18816.7598},{"date":"2020-12-07","close":18797.0879},{"date":"2020-12-08","close":19008.5664},{"date":"2020-12-09","close":19072.502},{"date":"2020-12-10","close":18757.7422},{"date":"2020-12-11","close":18688.8887},{"date":"2020-12-14","close":18747.9062},{"date":"2020-12-15","close":18762.6602},{"date":"2020-12-16","close":18974.1406},{"date":"2020-12-17","close":19111.8477},{"date":"2020-12-18","close":19195.4551},{"date":"2020-12-21","close":19244.6367},{"date":"2020-12-22","close":19161.0293},{"date":"2020-12-23","close":19205.291},{"date":"2020-12-24","close":19170.8652},{"date":"2020-12-28","close":19288.9004},{"date":"2020-12-29","close":19465.9531},{"date":"2020-12-30","close":19524.9707},{"date":"2021-01-04","close":19505.2969},{"date":"2021-01-05","close":19338.082},{"date":"2021-01-06","close":19426.6074},{"date":"2021-01-07","close":19180.7012},{"date":"2021-01-08","close":19515.1348},{"date":"2021-01-11","close":19721.6953},{"date":"2021-01-12","close":19328.2461},{"date":"2021-01-13","close":19397.0996},{"date":"2021-01-14","close":19643.0059},{"date":"2021-01-15","close":19544.6426},{"date":"2021-01-18","close":19279.0645},{"date":"2021-01-19","close":19500.3789},{"date":"2021-01-20","close":19687.2695},{"date":"2021-01-21","close":20297.1172},{"date":"2021-01-22","close":20233.1816},{"date":"2021-01-25","close":20400.3965},{"date":"2021-01-26","close":20444.6602},{"date":"2021-01-27","close":20444.6602},{"date":"2021-01-28","close":19992.1934},{"date":"2021-01-29","close":19810.2227},{"date":"2021-02-01","close":19820.0586},{"date":"2021-02-02","close":20193.8359},{"date":"2021-02-03","close":20390.5605},{"date":"2021-02-04","close":20552.8594},{"date":"2021-02-05","close":20764.3379},{"date":"2021-02-08","close":20813.5195},{"date":"2021-02-09","close":20965.9824},{"date":"2021-02-10","close":20980.7363},{"date":"2021-02-15","close":21221.7246},{"date":"2021-02-16","close":21462.7129},{"date":"2021-02-17","close":21285.6602},{"date":"2021-02-18","close":21005.3262},{"date":"2021-02-19","close":20867.6191},{"date":"2021-02-22","close":20941.3906},{"date":"2021-02-23","close":20538.1055},{"date":"2021-02-24","close":20287.2793},{"date":"2021-02-25","close":20606.959},{"date":"2021-02-26","close":19770.877},{"date":"2021-03-02","close":20508.5957},{"date":"2021-03-03","close":20311.8711},{"date":"2021-03-04","close":19672.5137},{"date":"2021-03-05","close":19426.6074},{"date":"2021-03-08","close":19524.9707},{"date":"2021-03-09","close":19170.8652},{"date":"2021-03-10","close":19608.5781},{"date":"2021-03-11","close":19736.4492},{"date":"2021-03-12","close":20095.4727},{"date":"2021-03-15","close":19987.2754},{"date":"2021-03-16","close":20105.3086},{"date":"2021-03-17","close":20321.707},{"date":"2021-03-18","close":20297.1172},{"date":"2021-03-19","close":19805.3027},{"date":"2021-03-22","close":19770.877},{"date":"2021-03-23","close":19943.0117},{"date":"2021-03-24","close":19844.6484},{"date":"2021-03-25","close":19662.6777},{"date":"2021-03-26","close":19706.9414},{"date":"2021-03-29","close":20031.5371},{"date":"2021-03-30","close":20056.1289},{"date":"2021-03-31","close":19943.0117},{"date":"2021-04-01","close":20169.2461},{"date":"2021-04-02","close":20656.1406},{"date":"2021-04-05","close":21099.6183},{"date":"2021-04-06","close":20951.2285},{"date":"2021-04-07","close":21025.0},{"date":"2021-04-08","close":21039.7539},{"date":"2021-04-09","close":21290.5781},{"date":"2021-04-12","close":21329.9238},{"date":"2021-04-13","close":21211.8887},{"date":"2021-04-14","close":21531.5664},{"date":"2021-04-15","close":21384.0234},{"date":"2021-04-16","close":21541.4023},{"date":"2021-04-19","close":21654.5195},{"date":"2021-04-20","close":21526.6484},{"date":"2021-04-21","close":21334.8418},{"date":"2021-04-22","close":21369.2676},{"date":"2021-04-23","close":21285.6602},{"date":"2021-04-26","close":21521.7305},{"date":"2021-04-27","close":21615.1758},{"date":"2021-04-28","close":21561.0762},{"date":"2021-04-29","close":21639.7656},{"date":"2021-04-30","close":21634.8477},{"date":"2021-05-03","close":21423.3672},{"date":"2021-05-04","close":21384.0234},{"date":"2021-05-06","close":20931.5547},{"date":"2021-05-07","close":21064.3438},{"date":"2021-05-10","close":21147.9531},{"date":"2021-05-11","close":20749.584},{"date":"2021-05-12","close":20484.0059},{"date":"2021-05-13","close":20065.9648},{"date":"2021-05-14","close":20164.3262},{"date":"2021-05-17","close":20621.7129},{"date":"2021-05-18","close":20656.1406},{"date":"2021-05-20","close":20567.6133},{"date":"2021-05-21","close":20921.7188},{"date":"2021-05-24","close":20808.6016},{"date":"2021-05-25","close":21157.7891},{"date":"2021-05-26","close":21246.3145},{"date":"2021-05-27","close":21123.3613},{"date":"2021-05-28","close":21152.8711},{"date":"2021-05-31","close":21221.7246},{"date":"2021-06-01","close":21133.1992},{"date":"2021-06-02","close":21133.1992},{"date":"2021-06-03","close":21246.3145},{"date":"2021-06-04","close":20980.7363},{"date":"2021-06-07","close":21334.8418},{"date":"2021-06-08","close":21359.4316},{"date":"2021-06-09","close":21305.332},{"date":"2021-06-10","close":21339.7598},{"date":"2021-06-11","close":21526.6484},{"date":"2021-06-14","close":21585.666},{"date":"2021-06-15","close":21802.0645},{"date":"2021-06-16","close":21806.9824},{"date":"2021-06-17","close":21625.0117},{"date":"2021-06-18","close":21826.6543},{"date":"2021-06-21","close":21575.8301},{"date":"2021-06-22","close":21777.4727},{"date":"2021-06-23","close":21915.1816},{"date":"2021-06-24","close":22003.707},{"date":"2021-06-25","close":22106.9883},{"date":"2021-06-28","close":22077.4785},{"date":"2021-06-29","close":22200.4316},{"date":"2021-06-30","close":22377.4844},{"date":"2021-07-01","close":22298.7949},{"date":"2021-07-02","close":22269.2852},{"date":"2021-07-05","close":22505.3555},{"date":"2021-07-06","close":22544.7012},{"date":"2021-07-07","close":22643.0645},{"date":"2021-07-08","close":22692.2461},{"date":"2021-07-09","close":22505.3555},{"date":"2021-07-12","close":22736.5078},{"date":"2021-07-13","close":22770.9355},{"date":"2021-07-14","close":22829.9531},{"date":"2021-07-15","close":23051.2676},{"date":"2021-07-16","close":22790.6074},{"date":"2021-07-19","close":22574.2109},{"date":"2021-07-20","close":22279.123},{"date":"2021-07-21","close":22466.0117},{"date":"2021-07-22","close":22716.8359},{"date":"2021-07-23","close":22918.4785},{"date":"2021-07-26","close":23198.8125},{"date":"2021-07-27","close":23198.8125},{"date":"2021-07-28","close":22898.8066},{"date":"2021-07-29","close":22997.1699},{"date":"2021-07-30","close":23080.7773},{"date":"2021-08-02","close":22952.9062},{"date":"2021-08-03","close":22962.7422},{"date":"2021-08-04","close":23110.2852},{"date":"2021-08-05","close":23198.8125},{"date":"2021-08-06","close":23331.6016},{"date":"2021-08-09","close":23297.1758},{"date":"2021-08-10","close":23311.9297},{"date":"2021-08-11","close":23169.3027},{"date":"2021-08-12","close":23066.0234},{"date":"2021-08-13","close":23051.2676},{"date":"2021-08-17","close":23267.666},{"date":"2021-08-18","close":23100.4492},{"date":"2021-08-19","close":22825.0352},{"date":"2021-08-20","close":22898.8066},{"date":"2021-08-23","close":23287.3379},{"date":"2021-08-24","close":23488.9824},{"date":"2021-08-25","close":23488.9824},{"date":"2021-08-26","close":23695.543},{"date":"2021-08-27","close":23577.5078},{"date":"2021-08-30","close":23646.3613},{"date":"2021-08-31","close":23902.1055},{"date":"2021-09-01","close":23980.7949},{"date":"2021-09-02","close":23911.9414},{"date":"2021-09-03","close":23961.123},{"date":"2021-09-06","close":24187.3555},{"date":"2021-09-07","close":24202.1113},{"date":"2021-09-08","close":24241.4551},{"date":"2021-09-09","close":23911.9414},{"date":"2021-09-10","close":23882.4316},{"date":"2021-09-13","close":23656.1992},{"date":"2021-09-14","close":23715.2168},{"date":"2021-09-15","close":23685.707},{"date":"2021-09-16","close":23720.1348},{"date":"2021-09-17","close":23779.1523},{"date":"2021-09-23","close":23282.4199},{"date":"2021-09-24","close":23439.8008},{"date":"2021-09-27","close":23567.6719},{"date":"2021-09-28","close":23272.584},{"date":"2021-09-29","close":22554.5371},{"date":"2021-09-30","close":22564.373},{"date":"2021-10-01","close":22397.1582},{"date":"2021-10-05","close":22067.6426},{"date":"2021-10-06","close":22200.4316},{"date":"2021-10-07","close":22525.0293},{"date":"2021-10-08","close":22584.0469},{"date":"2021-10-12","close":22505.3555},{"date":"2021-10-13","close":22323.3848},{"date":"2021-10-14","close":22470.9297},{"date":"2021-10-15","close":22825.0352},{"date":"2021-10-18","close":23007.0059},{"date":"2021-10-19","close":23302.0938},{"date":"2021-10-20","close":23454.5547},{"date":"2021-10-21","close":23366.0293},{"date":"2021-10-22","close":23484.0645},{"date":"2021-10-25","close":23429.9648},{"date":"2021-10-26","close":23518.4902},{"date":"2021-10-27","close":23528.3262},{"date":"2021-10-28","close":23410.291},{"date":"2021-10-29","close":23513.5723},{"date":"2021-11-01","close":23592.2617},{"date":"2021-11-02","close":23720.1348},{"date":"2021-11-03","close":23744.7246},{"date":"2021-11-04","close":24049.6484},{"date":"2021-11-05","close":24246.373},{"date":"2021-11-08","close":24452.9355},{"date":"2021-11-09","close":24590.6426},{"date":"2021-11-10","close":24502.1172},{"date":"2021-11-11","close":24103.748},{"date":"2021-11-12","close":24216.8652},{"date":"2021-11-15","close":24566.0527},{"date":"2021-11-16","close":24590.6426},{"date":"2021-11-17","close":24639.8242},{"date":"2021-11-18","close":24664.4141},{"date":"2021-11-19","close":24915.2383},{"date":"2021-11-22","close":24934.9121},{"date":"2021-11-23","close":24718.5137},{"date":"2021-11-24","close":24384.082},{"date":"2021-11-25","close":24713.5957},{"date":"2021-11-26","close":24413.5898},{"date":"2021-11-29","close":24167.6836},{"date":"2021-11-30","close":24403.7539},{"date":"2021-12-01","close":24393.918},{"date":"2021-12-02","close":24172.6016},{"date":"2021-12-03","close":24079.1582},{"date":"2021-12-06","close":23744.7246},{"date":"2021-12-07","close":24069.3203},{"date":"2021-12-08","close":24708.6777},{"date":"2021-12-09","close":24821.7949},{"date":"2021-12-10","close":24585.7246},{"date":"2021-12-13","close":24969.3379},{"date":"2021-12-14","close":24738.1875},{"date":"2021-12-15","close":24482.4434},{"date":"2021-12-16","close":24767.6953},{"date":"2021-12-17","close":24438.1816},{"date":"2021-12-20","close":24133.2559},{"date":"2021-12-21","close":24020.1406},{"date":"2021-12-22","close":24305.3906},{"date":"2021-12-23","close":24748.0234},{"date":"2021-12-24","close":24910.3203},{"date":"2021-12-27","close":24733.2676},{"date":"2021-12-28","close":25166.0645},{"date":"2021-12-29","close":25264.4258},{"date":"2021-12-30","close":25298.8535},{"date":"2022-01-03","close":25514.5173},{"date":"2022-01-04","close":25239.8359},{"date":"2022-01-05","close":25013.6016},{"date":"2022-01-06","close":24236.5371},{"date":"2022-01-07","close":24098.8301},{"date":"2022-01-10","close":23857.8418},{"date":"2022-01-11","close":23941.4492},{"date":"2022-01-12","close":24039.8125},{"date":"2022-01-13","close":24354.5723},{"date":"2022-01-14","close":23848.0059},{"date":"2022-01-17","close":23956.2051},{"date":"2022-01-18","close":23941.4492},{"date":"2022-01-19","close":23375.8652},{"date":"2022-01-20","close":23144.7129},{"date":"2022-01-21","close":22879.1348},{"date":"2022-01-24","close":22367.6484},{"date":"2022-01-25","close":22402.0762},{"date":"2022-01-26","close":21684.0293},{"date":"2022-01-27","close":21428.2852},{"date":"2022-01-28","close":21895.5078},{"date":"2022-02-03","close":22918.4785},{"date":"2022-02-04","close":22918.4785},{"date":"2022-02-07","close":22746.3438},{"date":"2022-02-08","close":22500.4375},{"date":"2022-02-09","close":22741.4258},{"date":"2022-02-10","close":23252.9121},{"date":"2022-02-11","close":22662.7363},{"date":"2022-02-14","close":22444.5208},{"date":"2022-02-15","close":22018.4609},{"date":"2022-02-16","close":22323.3848},{"date":"2022-02-17","close":22249.6133},{"date":"2022-02-18","close":21890.5898},{"date":"2022-02-21","close":21393.8594},{"date":"2022-02-22","close":20926.6367},{"date":"2022-02-23","close":21285.6602},{"date":"2022-02-24","close":20459.4141},{"date":"2022-02-25","close":21310.252},{"date":"2022-02-28","close":21325.0059},{"date":"2022-03-02","close":21325.0059},{"date":"2022-03-03","close":21708.6191},{"date":"2022-03-04","close":21359.4316},{"date":"2022-03-07","close":20513.5137},{"date":"2022-03-08","close":20120.0645},{"date":"2022-03-10","close":20705.3203},{"date":"2022-03-11","close":20587.2852},{"date":"2022-03-14","close":20252.8535},{"date":"2022-03-15","close":19810.2227},{"date":"2022-03-16","close":20410.2344},{"date":"2022-03-17","close":20897.1289},{"date":"2022-03-18","close":21241.3965},{"date":"2022-03-21","close":21688.9473},{"date":"2022-03-22","close":21565.9941},{"date":"2022-03-23","close":22082.3965},{"date":"2022-03-24","close":21752.8828},{"date":"2022-03-25","close":22111.9062},{"date":"2022-03-28","close":22126.6602},{"date":"2022-03-29","close":22244.6953},{"date":"2022-03-30","close":22707.0},{"date":"2022-03-31","close":22534.8652},{"date":"2022-04-01","close":22082.3965},{"date":"2022-04-04","close":22146.332},{"date":"2022-04-05","close":22284.041},{"date":"2022-04-06","close":21920.0996},{"date":"2022-04-07","close":21428.2852},{"date":"2022-04-08","close":21511.8945},{"date":"2022-04-11","close":20951.2285},{"date":"2022-04-12","close":20592.2051},{"date":"2022-04-13","close":20582.3672},{"date":"2022-04-14","close":20803.6836},{"date":"2022-04-15","close":20434.8242},{"date":"2022-04-18","close":20257.7715},{"date":"2022-04-19","close":20474.1699},{"date":"2022-04-20","close":20503.6777},{"date":"2022-04-21","close":20513.5137},{"date":"2022-04-22","close":20346.2969},{"date":"2022-04-25","close":19652.8418},{"date":"2022-04-26","close":19879.0762},{"date":"2022-04-27","close":19259.3906},{"date":"2022-04-28","close":19239.7188},{"date":"2022-04-29","close":19593.8242},{"date":"2022-05-02","close":19754.7159},{"date":"2022-05-03","close":19569.2344},{"date":"2022-05-04","close":19726.6133},{"date":"2022-05-06","close":19456.1172},{"date":"2022-05-09","close":19369.4415},{"date":"2022-05-10","close":18565.9355},{"date":"2022-05-11","close":18536.4258},{"date":"2022-05-12","close":18261.0117},{"date":"2022-05-13","close":18251.1758},{"date":"2022-05-16","close":18354.4551},{"date":"2022-05-17","close":18393.8008},{"date":"2022-05-18","close":18752.8242},{"date":"2022-05-19","close":18147.8945},{"date":"2022-05-20","close":18108.5488},{"date":"2022-05-23","close":18216.748},{"date":"2022-05-24","close":18138.0586},{"date":"2022-05-25","close":18064.2871},{"date":"2022-05-26","close":18074.123},{"date":"2022-05-27","close":18585.6074},{"date":"2022-05-30","close":19180.7012},{"date":"2022-05-31","close":19170.8652},{"date":"2022-06-02","close":19033.1582},{"date":"2022-06-03","close":19229.8828},{"date":"2022-06-07","close":18934.7949},{"date":"2022-06-08","close":19264.3086},{"date":"2022-06-09","close":19082.3379},{"date":"2022-06-10","close":18703.6426},{"date":"2022-06-13","close":17646.2461},{"date":"2022-06-14","close":17193.7773},{"date":"2022-06-15","close":17233.123},{"date":"2022-06-16","close":17488.8652},{"date":"2022-06-17","close":16967.543},{"date":"2022-06-20","close":16908.5254},{"date":"2022-06-21","close":16913.4434},{"date":"2022-06-22","close":16987.2168},{"date":"2022-06-23","close":17188.8594},{"date":"2022-06-24","close":17365.9121},{"date":"2022-06-27","close":17882.3145},{"date":"2022-06-28","close":17877.3965},{"date":"2022-06-29","close":17420.0117},{"date":"2022-06-30","close":17238.041},{"date":"2022-07-01","close":17139.6777},{"date":"2022-07-04","close":16918.3613},{"date":"2022-07-05","close":17080.6602},{"date":"2022-07-06","close":17169.1875},{"date":"2022-07-07","close":17420.0117},{"date":"2022-07-08","close":17818.3789},{"date":"2022-07-11","close":17744.6074},{"date":"2022-07-12","close":17444.6016},{"date":"2022-07-13","close":17346.2402},{"date":"2022-07-14","close":17149.5137},{"date":"2022-07-15","close":17370.8301},{"date":"2022-07-18","close":17769.1992},{"date":"2022-07-19","close":17488.8652},{"date":"2022-07-20","close":17975.7598},{"date":"2022-07-21","close":18093.7949},{"date":"2022-07-22","close":18290.5195},{"date":"2022-07-25","close":18201.9941},{"date":"2022-07-26","close":18059.3672},{"date":"2022-07-27","close":18015.1055},{"date":"2022-07-28","close":18521.6719},{"date":"2022-07-29","close":18865.9414},{"date":"2022-08-01","close":18949.5488},{"date":"2022-08-02","close":18929.877},{"date":"2022-08-03","close":18831.5137},{"date":"2022-08-04","close":19156.1113},{"date":"2022-08-05","close":19224.9648},{"date":"2022-08-08","close":19072.502},{"date":"2022-08-09","close":19092.1758},{"date":"2022-08-10","close":18752.8242},{"date":"2022-08-11","close":19298.7363},{"date":"2022-08-12","close":19426.6074},{"date":"2022-08-16","close":19643.0059},{"date":"2022-08-17","close":19761.041},{"date":"2022-08-18","close":19593.8242},{"date":"2022-08-19","close":19569.2344},{"date":"2022-08-22","close":19170.8652},{"date":"2022-08-23","close":18806.9238},{"date":"2022-08-24","close":18802.0059},{"date":"2022-08-25","close":18806.9238},{"date":"2022-08-26","close":18905.2871},{"date":"2022-08-29","close":18088.877},{"date":"2022-08-30","close":18197.0762},{"date":"2022-08-31","close":17985.5957},{"date":"2022-09-01","close":17690.5078},{"date":"2022-09-02","close":17705.2637},{"date":"2022-09-05","close":17346.2402},{"date":"2022-09-06","close":17508.5371},{"date":"2022-09-07","close":17223.2871},{"date":"2022-09-08","close":17360.9941},{"date":"2022-09-13","close":18039.6953},{"date":"2022-09-14","close":17311.8125},{"date":"2022-09-15","close":17306.8945},{"date":"2022-09-16","close":16869.1816},{"date":"2022-09-19","close":16829.8359},{"date":"2022-09-20","close":16839.6719},{"date":"2022-09-21","close":16726.5547},{"date":"2022-09-22","close":16426.5488},{"date":"2022-09-23","close":16259.333},{"date":"2022-09-26","close":15915.0645},{"date":"2022-09-27","close":15856.0469},{"date":"2022-09-28","close":15738.0117},{"date":"2022-09-29","close":15934.7363},{"date":"2022-09-30","close":15575.7129},{"date":"2022-10-04","close":15797.0293},{"date":"2022-10-05","close":16269.1689},{"date":"2022-10-06","close":16441.3047},{"date":"2022-10-07","close":16313.4326},{"date":"2022-10-11","close":15383.9062},{"date":"2022-10-12","close":15128.1631},{"date":"2022-10-13","close":15078.9824},{"date":"2022-10-14","close":15383.9062},{"date":"2022-10-17","close":15098.6543},{"date":"2022-10-18","close":15477.3506},{"date":"2022-10-19","close":15565.877},{"date":"2022-10-20","close":15339.6426},{"date":"2022-10-21","close":15285.5439},{"date":"2022-10-24","close":15688.8301},{"date":"2022-10-25","close":15910.1455},{"date":"2022-10-26","close":16097.0352},{"date":"2022-10-27","close":16038.0176},{"date":"2022-10-28","close":15560.959},{"date":"2022-10-31","close":16087.1982},{"date":"2022-11-01","close":16023.2627},{"date":"2022-11-02","close":15772.4385},{"date":"2022-11-03","close":15403.5791},{"date":"2022-11-04","close":15005.21},{"date":"2022-11-07","close":15236.3623},{"date":"2022-11-08","close":15511.7773},{"date":"2022-11-09","close":15526.5322},{"date":"2022-11-10","close":15364.2334},{"date":"2022-11-11","close":16495.4023},{"date":"2022-11-14","close":16642.9473},{"date":"2022-11-15","close":16716.7188},{"date":"2022-11-16","close":16829.8359},{"date":"2022-11-17","close":16844.5898},{"date":"2022-11-18","close":16736.3906},{"date":"2022-11-21","close":16672.4551},{"date":"2022-11-22","close":16647.8652},{"date":"2022-11-23","close":16933.1172},{"date":"2022-11-24","close":16957.707},{"date":"2022-11-25","close":16982.2988},{"date":"2022-11-28","close":16834.7539},{"date":"2022-11-29","close":16687.2109},{"date":"2022-11-30","close":16529.8301},{"date":"2022-12-01","close":17120.0059},{"date":"2022-12-02","close":17233.123},{"date":"2022-12-05","close":17218.3672},{"date":"2022-12-06","close":16810.1641},{"date":"2022-12-07","close":16657.7012},{"date":"2022-12-08","close":16470.8125},{"date":"2022-12-09","close":16701.9648},{"date":"2022-12-12","close":16569.1758},{"date":"2022-12-13","close":16933.1172},{"date":"2022-12-14","close":17026.5605},{"date":"2022-12-15","close":16820.0},{"date":"2022-12-16","close":16347.8594},{"date":"2022-12-19","close":16239.6602},{"date":"2022-12-20","close":15860.9648},{"date":"2022-12-21","close":16097.0352},{"date":"2022-12-22","close":16333.1045},{"date":"2022-12-23","close":15919.9824},{"date":"2022-12-26","close":15831.4561},{"date":"2022-12-27","close":15959.3271},{"date":"2022-12-28","close":15865.8828},{"date":"2022-12-29","close":15610.1396},{"date":"2023-01-02","close":15777.3564},{"date":"2023-01-03","close":15856.0469},{"date":"2023-01-04","close":15797.0293},{"date":"2023-01-05","close":15865.8828},{"date":"2023-01-06","close":15728.1748},{"date":"2023-01-09","close":16190.4795},{"date":"2023-01-10","close":16229.8242},{"date":"2023-01-11","close":16465.8945},{"date":"2023-01-12","close":16529.8301},{"date":"2023-01-13","close":16692.1289},{"date":"2023-01-16","close":16913.4434},{"date":"2023-01-17","close":16888.8535},{"date":"2023-01-18","close":16938.0352},{"date":"2023-01-19","close":16800.3262},{"date":"2023-01-20","close":16820.0},{"date":"2023-01-25","close":17301.9766},{"date":"2023-01-26","close":17420.0117},{"date":"2023-01-27","close":17577.3906},{"date":"2023-01-30","close":17552.8008},{"date":"2023-01-31","close":17341.3203},{"date":"2023-02-01","close":17621.6543},{"date":"2023-02-02","close":17975.7598},{"date":"2023-02-03","close":18216.748},{"date":"2023-02-06","close":18088.877},{"date":"2023-02-07","close":18000.3496},{"date":"2023-02-08","close":18556.0996},{"date":"2023-02-09","close":18251.1758},{"date":"2023-02-10","close":18093.7949},{"date":"2023-02-13","close":17946.252},{"date":"2023-02-14","close":18182.3203},{"date":"2023-02-15","close":18138.0586},{"date":"2023-02-16","close":18482.3262},{"date":"2023-02-17","close":18059.3672},{"date":"2023-02-20","close":17803.625},{"date":"2023-02-21","close":17838.0527},{"date":"2023-02-22","close":17454.4375},{"date":"2023-02-23","close":17385.584},{"date":"2023-02-24","close":17498.7012},{"date":"2023-02-27","close":17193.7773},{"date":"2023-02-28","close":17326.5664},{"date":"2023-03-02","close":17306.8945},{"date":"2023-03-03","close":17449.5195},{"date":"2023-03-06","close":17877.3965},{"date":"2023-03-07","close":17793.7891},{"date":"2023-03-08","close":17808.543},{"date":"2023-03-09","close":17838.0527},{"date":"2023-03-10","close":17370.8301},{"date":"2023-03-13","close":17528.2109},{"date":"2023-03-14","close":17311.8125},{"date":"2023-03-15","close":17744.6074},{"date":"2023-03-16","close":17798.707},{"date":"2023-03-17","close":18295.4375},{"date":"2023-03-20","close":18221.666},{"date":"2023-03-21","close":18379.0469},{"date":"2023-03-22","close":18497.082},{"date":"2023-03-23","close":18433.1465},{"date":"2023-03-24","close":18797.0879},{"date":"2023-03-27","close":18654.4609},{"date":"2023-03-28","close":18644.625},{"date":"2023-03-29","close":18418.3906},{"date":"2023-03-30","close":18782.332},{"date":"2023-03-31","close":18929.877},{"date":"2023-04-03","close":19087.2578},{"date":"2023-04-04","close":19259.3906},{"date":"2023-04-05","close":19121.6836},{"date":"2023-04-06","close":18865.9414},{"date":"2023-04-07","close":19165.9473},{"date":"2023-04-10","close":19141.3555},{"date":"2023-04-11","close":19052.8301},{"date":"2023-04-12","close":18988.8945},{"date":"2023-04-13","close":18865.9414},{"date":"2023-04-14","close":19008.5664},{"date":"2023-04-17","close":18974.1406},{"date":"2023-04-18","close":18974.1406},{"date":"2023-04-19","close":18964.3027},{"date":"2023-04-20","close":18934.7949},{"date":"2023-04-21","close":18836.4316},{"date":"2023-04-24","close":18836.4316},{"date":"2023-04-25","close":18733.1523},{"date":"2023-04-26","close":18580.6895},{"date":"2023-04-27","close":18762.6602},{"date":"2023-04-28","close":18954.4668},{"date":"2023-05-02","close":19313.4902},{"date":"2023-05-03","close":19165.9473},{"date":"2023-05-04","close":18983.9766},{"date":"2023-05-08","close":19224.9648},{"date":"2023-05-09","close":19308.5723},{"date":"2023-05-10","close":19200.373},{"date":"2023-05-11","close":19406.9355},{"date":"2023-05-12","close":19377.4258},{"date":"2023-05-15","close":19318.4082},{"date":"2023-05-16","close":19456.1172},{"date":"2023-05-17","close":19672.5137},{"date":"2023-05-18","close":20189.8015},{"date":"2023-05-19","close":20223.3438},{"date":"2023-05-22","close":20164.3262},{"date":"2023-05-23","close":20243.0176},{"date":"2023-05-24","close":20404.2946},{"date":"2023-05-25","close":20159.4082},{"date":"2023-05-26","close":20552.8594},{"date":"2023-05-30","close":21093.8535},{"date":"2023-05-31","close":21020.082},{"date":"2023-06-01","close":20852.8652},{"date":"2023-06-02","close":21231.5605},{"date":"2023-06-05","close":21202.0527},{"date":"2023-06-07","close":21241.3965},{"date":"2023-06-08","close":20980.7363},{"date":"2023-06-09","close":21133.1992},{"date":"2023-06-12","close":21098.7715},{"date":"2023-06-13","close":21575.8301},{"date":"2023-06-14","close":21570.9121},{"date":"2023-06-15","close":22038.1348},{"date":"2023-06-16","close":22077.4785},{"date":"2023-06-19","close":21929.9355},{"date":"2023-06-20","close":21802.0645},{"date":"2023-06-21","close":21767.6367},{"date":"2023-06-22","close":21403.6953},{"date":"2023-06-23","close":21600.4199},{"date":"2023-06-26","close":21428.2852},{"date":"2023-06-27","close":21172.543},{"date":"2023-06-28","close":21688.9473},{"date":"2023-06-29","close":21639.7656},{"date":"2023-06-30","close":21674.1934},{"date":"2023-07-03","close":22329.65},{"date":"2023-07-04","close":22245.276},{"date":"2023-07-05","close":22284.9216},{"date":"2023-07-06","close":22029.7663},{"date":"2023-07-07","close":21610.2578},{"date":"2023-07-10","close":21526.6484},{"date":"2023-07-11","close":21884.3989},{"date":"2023-07-12","close":21939.2929},{"date":"2023-07-13","close":22319.4845},{"date":"2023-07-14","close":22313.5488},{"date":"2023-07-17","close":22303.7129},{"date":"2023-07-18","close":22869.4408},{"date":"2023-07-19","close":22539.7832},{"date":"2023-07-20","close":22525.0293},{"date":"2023-07-21","close":22170.9238},{"date":"2023-07-24","close":22116.8242},{"date":"2023-07-25","close":22499.4147},{"date":"2023-07-26","close":22121.7422},{"date":"2023-07-27","close":22584.8054},{"date":"2023-07-28","close":22244.6953},{"date":"2023-07-31","close":22874.5236},{"date":"2023-08-01","close":22829.7952},{"date":"2023-08-02","close":22694.5933},{"date":"2023-08-03","close":22082.3965},{"date":"2023-08-04","close":21925.0176},{"date":"2023-08-07","close":21669.2734},{"date":"2023-08-08","close":21861.082},{"date":"2023-08-09","close":21684.0293},{"date":"2023-08-10","close":21457.7949},{"date":"2023-08-11","close":21506.9766},{"date":"2023-08-14","close":21147.9531},{"date":"2023-08-16","close":21182.3789},{"date":"2023-08-17","close":21059.4258},{"date":"2023-08-18","close":20847.9473},{"date":"2023-08-21","close":20926.6367},{"date":"2023-08-22","close":21128.2793},{"date":"2023-08-23","close":21349.5957},{"date":"2023-08-24","close":21841.4082},{"date":"2023-08-25","close":21133.1992},{"date":"2023-08-28","close":21339.7598},{"date":"2023-08-29","close":21443.041},{"date":"2023-08-30","close":21811.9004},{"date":"2023-08-31","close":22062.7246},{"date":"2023-09-01","close":22052.8887},{"date":"2023-09-04","close":22180.7598},{"date":"2023-09-05","close":22052.8887},{"date":"2023-09-06","close":22126.6602},{"date":"2023-09-07","close":21831.5723},{"date":"2023-09-08","close":21580.748},{"date":"2023-09-11","close":21738.1289},{"date":"2023-09-12","close":21905.3438},{"date":"2023-09-13","close":21521.7305},{"date":"2023-09-14","close":21551.2402},{"date":"2023-09-15","close":21684.0293},{"date":"2023-09-18","close":21300.4141},{"date":"2023-09-19","close":21443.041},{"date":"2023-09-20","close":21506.9766},{"date":"2023-09-21","close":21084.0176},{"date":"2023-09-22","close":20602.041},{"date":"2023-09-25","close":20818.4375},{"date":"2023-09-26","close":20685.6484},{"date":"2023-09-27","close":20518.4316},{"date":"2023-10-04","close":20459.4141},{"date":"2023-10-05","close":20852.8652},{"date":"2023-10-06","close":20724.9941},{"date":"2023-10-10","close":21241.3965},{"date":"2023-10-11","close":21344.6777},{"date":"2023-10-12","close":21556.1582},{"date":"2023-10-13","close":21541.4023},{"date":"2023-10-16","close":21226.6426},{"date":"2023-10-17","close":21369.2676},{"date":"2023-10-18","close":21443.041},{"date":"2023-10-19","close":21093.8535},{"date":"2023-10-20","close":20813.5195},{"date":"2023-10-23","close":20577.4492},{"date":"2023-10-24","close":20651.2227},{"date":"2023-10-25","close":20985.6543},{"date":"2023-10-26","close":20415.1523},{"date":"2023-10-27","close":20228.2637},{"date":"2023-10-30","close":20297.1172},{"date":"2023-10-31","close":20198.7539},{"date":"2023-11-01","close":20331.543},{"date":"2023-11-02","close":20793.8477},{"date":"2023-11-03","close":21084.0176},{"date":"2023-11-06","close":21565.9941},{"date":"2023-11-07","close":21497.1406},{"date":"2023-11-08","close":21708.6191},{"date":"2023-11-09","close":21826.6543},{"date":"2023-11-10","close":21738.1289},{"date":"2023-11-13","close":22141.4141},{"date":"2023-11-14","close":22151.252},{"date":"2023-11-15","close":22643.0645},{"date":"2023-11-16","close":22603.7188},{"date":"2023-11-17","close":22888.9707},{"date":"2023-11-20","close":22785.6895},{"date":"2023-11-21","close":23026.6777},{"date":"2023-11-22","close":22864.3789},{"date":"2023-11-23","close":23095.5312},{"date":"2023-11-24","close":23021.7598},{"date":"2023-11-27","close":23051.2676},{"date":"2023-11-28","close":22879.1348},{"date":"2023-11-29","close":23090.6133},{"date":"2023-11-30","close":23070.9414},{"date":"2023-12-01","close":22888.9707},{"date":"2023-12-04","close":22815.1992},{"date":"2023-12-05","close":22692.2461},{"date":"2023-12-06","close":22711.918},{"date":"2023-12-07","close":22697.1641},{"date":"2023-12-08","close":23061.1055},{"date":"2023-12-11","close":23051.2676},{"date":"2023-12-12","close":23002.0879},{"date":"2023-12-13","close":23238.1582},{"date":"2023-12-14","close":23326.6836},{"date":"2023-12-15","close":23420.1289},{"date":"2023-12-18","close":23488.9824},{"date":"2023-12-19","close":23577.5078},{"date":"2023-12-20","close":23705.3789},{"date":"2023-12-21","close":23405.373},{"date":"2023-12-22","close":23631.6074},{"date":"2023-12-26","close":23656.1992},{"date":"2023-12-27","close":23951.2852},{"date":"2023-12-28","close":24049.6484},{"date":"2024-01-02","close":23892.2676},{"date":"2024-01-03","close":23164.3848},{"date":"2024-01-04","close":22918.4785},{"date":"2024-01-05","close":22938.1523},{"date":"2024-01-08","close":22962.7422},{"date":"2024-01-09","close":23528.3262},{"date":"2024-01-10","close":23587.3438},{"date":"2024-01-11","close":23690.625},{"date":"2024-01-12","close":23803.7422},{"date":"2024-01-15","close":23902.1055},{"date":"2024-01-16","close":24015.2227},{"date":"2024-01-17","close":23852.9238},{"date":"2024-01-18","close":24210.277},{"date":"2024-01-19","close":24207.0293},{"date":"2024-01-22","close":24693.9238},{"date":"2024-01-23","close":24870.9766},{"date":"2024-01-24","close":24949.666},{"date":"2024-01-25","close":25180.8184},{"date":"2024-01-26","close":25259.5078},{"date":"2024-01-29","close":25082.4551},{"date":"2024-01-30","close":25505.4141},{"date":"2024-01-31","close":25062.7832},{"date":"2024-02-01","close":24585.7246},{"date":"2024-02-02","close":24836.5488},{"date":"2024-02-05","close":25466.0703},{"date":"2024-02-06","close":25525.0879},{"date":"2024-02-07","close":25362.7891},{"date":"2024-02-08","close":25711.9766},{"date":"2024-02-13","close":26154.6074},{"date":"2024-02-14","close":25716.8945},{"date":"2024-02-15","close":26051.3262},{"date":"2024-02-16","close":25790.666},{"date":"2024-02-19","close":25711.9766},{"date":"2024-02-20","close":25731.6484},{"date":"2024-02-21","close":25451.3145},{"date":"2024-02-22","close":25411.9707},{"date":"2024-02-23","close":25967.7188},{"date":"2024-02-26","close":25977.5547},{"date":"2024-02-27","close":25987.3906},{"date":"2024-02-28","close":25938.2109},{"date":"2024-02-29","close":25756.2383},{"date":"2024-03-04","close":26552.9766},{"date":"2024-03-05","close":26602.1582},{"date":"2024-03-06","close":26169.3613},{"date":"2024-03-07","close":26361.1699},{"date":"2024-03-08","close":26931.6719},{"date":"2024-03-11","close":26331.6602},{"date":"2024-03-12","close":26311.9883},{"date":"2024-03-13","close":26843.1465},{"date":"2024-03-14","close":26769.373},{"date":"2024-03-15","close":26636.584},{"date":"2024-03-18","close":26375.9238},{"date":"2024-03-19","close":26395.5957},{"date":"2024-03-20","close":26700.5195},{"date":"2024-03-21","close":26907.082},{"date":"2024-03-22","close":26990.6895},{"date":"2024-03-25","close":27069.3789},{"date":"2024-03-26","close":27216.9238},{"date":"2024-03-27","close":26951.3438},{"date":"2024-03-28","close":26995.6074},{"date":"2024-03-29","close":26852.9824},{"date":"2024-04-01","close":27005.4434},{"date":"2024-04-02","close":27108.7246},{"date":"2024-04-03","close":26769.373},{"date":"2024-04-04","close":26857.9004},{"date":"2024-04-05","close":26361.1699},{"date":"2024-04-08","close":26980.8535},{"date":"2024-04-09","close":26621.8301},{"date":"2024-04-11","close":26666.0938},{"date":"2024-04-12","close":27064.4609},{"date":"2024-04-15","close":26784.1289},{"date":"2024-04-16","close":26149.6895},{"date":"2024-04-17","close":26100.5078},{"date":"2024-04-18","close":25825.0938},{"date":"2024-04-19","close":25451.3145},{"date":"2024-04-22","close":24934.9121},{"date":"2024-04-23","close":24831.6309},{"date":"2024-04-24","close":25416.8887},{"date":"2024-04-25","close":25333.2793},{"date":"2024-04-26","close":25569.3496},{"date":"2024-04-29","close":26016.9004},{"date":"2024-04-30","close":26031.6543},{"date":"2024-05-02","close":25387.3789},{"date":"2024-05-03","close":25687.3848},{"date":"2024-05-07","close":26675.9297},{"date":"2024-05-08","close":26557.8945},{"date":"2024-05-09","close":26695.6016},{"date":"2024-05-10","close":26695.6016},{"date":"2024-05-13","close":26715.2734},{"date":"2024-05-14","close":26828.3906},{"date":"2024-05-16","close":27423.4844},{"date":"2024-05-17","close":27497.2559},{"date":"2024-05-20","close":27379.2207},{"date":"2024-05-21","close":27738.2441},{"date":"2024-05-22","close":27920.2148},{"date":"2024-05-23","close":27826.7715},{"date":"2024-05-24","close":27816.9355},{"date":"2024-05-27","close":28249.7305},{"date":"2024-05-28","close":28180.877},{"date":"2024-05-29","close":28426.7832},{"date":"2024-05-30","close":28121.8594},{"date":"2024-05-31","close":27708.7363},{"date":"2024-06-03","close":27693.9824},{"date":"2024-06-04","close":27974.3145},{"date":"2024-06-05","close":27969.3965},{"date":"2024-06-07","close":28756.2969},{"date":"2024-06-10","close":28766.1348},{"date":"2024-06-11","close":28761.2148},{"date":"2024-06-12","close":29213.6836},{"date":"2024-06-13","close":29764.5137},{"date":"2024-06-14","close":30000.584},{"date":"2024-06-17","close":30084.1914},{"date":"2024-06-18","close":30482.5605},{"date":"2024-06-19","close":30561.25},{"date":"2024-06-20","close":30738.3027},{"date":"2024-06-21","close":30276.0},{"date":"2024-06-24","close":30035.0117},{"date":"2024-06-25","close":29597.2969},{"date":"2024-06-26","close":30143.209},{"date":"2024-06-27","close":30143.209},{"date":"2024-06-28","close":30325.1797},{"date":"2024-07-01","close":29995.666},{"date":"2024-07-02","close":30280.918},{"date":"2024-07-03","close":30610.4316},{"date":"2024-07-04","close":31043.2266},{"date":"2024-07-05","close":31121.918},{"date":"2024-07-08","close":31367.8242},{"date":"2024-07-09","close":31490.7773},{"date":"2024-07-10","close":31372.7422},{"date":"2024-07-11","close":31958.0},{"date":"2024-07-12","close":31092.4082},{"date":"2024-07-15","close":31102.2441},{"date":"2024-07-16","close":31205.5254},{"date":"2024-07-17","close":31067.8184},{"date":"2024-07-18","close":29759.5957},{"date":"2024-07-19","close":29671.0703},{"date":"2024-07-22","close":29405.4902},{"date":"2024-07-23","close":29971.0762},{"date":"2024-07-24","close":30025.1738},{"date":"2024-07-25","close":28938.2676},{"date":"2024-07-26","close":28554.6543},{"date":"2024-07-29","close":28628.4258},{"date":"2024-07-30","close":28672.6895},{"date":"2024-07-31","close":28544.8184},{"date":"2024-08-01","close":29223.5195},{"date":"2024-08-02","close":28195.6309},{"date":"2024-08-05","close":26892.3262},{"date":"2024-08-06","close":26833.3086},{"date":"2024-08-07","close":27108.7246},{"date":"2024-08-08","close":26902.1641},{"date":"2024-08-09","close":27639.8828},{"date":"2024-08-12","close":27939.8887},{"date":"2024-08-13","close":28131.6953},{"date":"2024-08-14","close":28805.4785},{"date":"2024-08-16","close":29439.918},{"date":"2024-08-19","close":29577.625},{"date":"2024-08-20","close":29813.6953},{"date":"2024-08-21","close":29685.8242},{"date":"2024-08-22","close":29813.6953},{"date":"2024-08-23","close":29489.0996},{"date":"2024-08-26","close":29675.9883},{"date":"2024-08-27","close":30030.0552},{"date":"2024-08-28","close":29592.3789},{"date":"2024-08-29","close":29213.6836},{"date":"2024-08-30","close":29075.9766},{"date":"2024-09-02","close":29198.9297},{"date":"2024-09-03","close":29371.0645},{"date":"2024-09-04","close":28072.6777},{"date":"2024-09-05","close":27851.3613},{"date":"2024-09-06","close":27900.543},{"date":"2024-09-09","close":27349.7129},{"date":"2024-09-10","close":27625.1289},{"date":"2024-09-11","close":27807.0996},{"date":"2024-09-12","close":28608.7539},{"date":"2024-09-13","close":28948.1055},{"date":"2024-09-19","close":28992.3672},{"date":"2024-09-20","close":29626.8066},{"date":"2024-09-23","close":29484.1797},{"date":"2024-09-24","close":29351.3906},{"date":"2024-09-25","close":29577.625},{"date":"2024-09-26","close":29867.7949},{"date":"2024-09-27","close":30197.3086},{"date":"2024-09-30","close":29966.1582},{"date":"2024-10-02","close":29287.4551},{"date":"2024-10-04","close":29607.1348},{"date":"2024-10-07","close":30069.4375},{"date":"2024-10-08","close":29695.6602},{"date":"2024-10-10","close":30620.2676},{"date":"2024-10-11","close":30300.5898},{"date":"2024-10-14","close":30344.8535},{"date":"2024-10-15","close":30880.9297},{"date":"2024-10-16","close":30108.7832},{"date":"2024-10-17","close":30413.707},{"date":"2024-10-18","close":30438.2969},{"date":"2024-10-21","close":30541.5781},{"date":"2024-10-22","close":30659.6133},{"date":"2024-10-23","close":30713.7129},{"date":"2024-10-24","close":30266.1641},{"date":"2024-10-25","close":30266.1641},{"date":"2024-10-28","close":30664.5312},{"date":"2024-10-29","close":30482.5605},{"date":"2024-10-30","close":31395.2887},{"date":"2024-10-31","close":30536.6602},{"date":"2024-11-01","close":29626.8066},{"date":"2024-11-04","close":29794.0234},{"date":"2024-11-05","close":30074.7836},{"date":"2024-11-06","close":30015.3379},{"date":"2024-11-07","close":30536.6602},{"date":"2024-11-08","close":31048.1465},{"date":"2024-11-11","close":31121.918},{"date":"2024-11-12","close":30767.8125},{"date":"2024-11-13","close":30713.7129},{"date":"2024-11-14","close":30644.8594},{"date":"2024-11-15","close":30625.1855},{"date":"2024-11-18","close":30118.6191},{"date":"2024-11-19","close":29971.0762},{"date":"2024-11-20","close":30349.7715},{"date":"2024-11-21","close":30285.8359},{"date":"2024-11-22","close":30216.9824},{"date":"2024-11-25","close":30359.6074},{"date":"2024-11-26","close":30246.4902},{"date":"2024-11-27","close":30241.5723},{"date":"2024-11-28","close":30364.5254},{"date":"2024-11-29","close":30030.0938},{"date":"2024-12-02","close":30276.0},{"date":"2024-12-03","close":30851.4199},{"date":"2024-12-04","close":30910.4375},{"date":"2024-12-05","close":31417.0059},{"date":"2024-12-06","close":31284.2148},{"date":"2024-12-09","close":31303.8887},{"date":"2024-12-10","close":31249.7891},{"date":"2024-12-11","close":31220.2793},{"date":"2024-12-12","close":31835.0469},{"date":"2024-12-13","close":31530.123},{"date":"2024-12-16","close":31594.0586},{"date":"2024-12-17","close":31839.9648},{"date":"2024-12-18","close":31830.1289},{"date":"2024-12-19","close":30994.0469},{"date":"2024-12-20","close":30998.9648},{"date":"2024-12-23","close":31476.0234},{"date":"2024-12-24","close":31835.0469},{"date":"2024-12-26","close":31958.0},{"date":"2024-12-27","close":32066.1973},{"date":"2024-12-30","close":31702.2559},{"date":"2025-01-02","close":31048.1465},{"date":"2025-01-03","close":30989.1289},{"date":"2025-01-06","close":31362.9062},{"date":"2025-01-07","close":31889.1465},{"date":"2025-01-08","close":31402.25},{"date":"2025-01-09","close":31308.8066},{"date":"2025-01-10","close":31274.3789},{"date":"2025-01-13","close":30443.2148},{"date":"2025-01-14","close":30546.4961},{"date":"2025-01-15","close":30315.3438},{"date":"2025-01-16","close":30994.0469},{"date":"2025-01-17","close":30772.7305},{"date":"2025-01-20","close":31092.4082},{"date":"2025-01-21","close":31308.8066},{"date":"2025-01-22","close":31446.5137},{"date":"2025-01-23","close":31908.8184},{"date":"2025-01-24","close":31805.5371},{"date":"2025-01-31","close":31190.7715},{"date":"2025-02-03","close":30202.2266},{"date":"2025-02-04","close":30408.7891},{"date":"2025-02-05","close":30723.5488},{"date":"2025-02-06","close":31136.6719},{"date":"2025-02-07","close":31274.3789},{"date":"2025-02-10","close":31043.2266},{"date":"2025-02-11","close":31003.8828},{"date":"2025-02-12","close":31112.082},{"date":"2025-02-13","close":31402.25},{"date":"2025-02-14","close":31682.584},{"date":"2025-02-17","close":31903.9004},{"date":"2025-02-18","close":31913.7363},{"date":"2025-02-19","close":32051.4434},{"date":"2025-02-20","close":31805.5371},{"date":"2025-02-21","close":31771.1113},{"date":"2025-02-24","close":31407.168},{"date":"2025-02-25","close":30684.2031},{"date":"2025-02-26","close":30630.1055},{"date":"2025-02-27","close":30777.6484},{"date":"2025-02-28","close":29572.707},{"date":"2025-03-04","close":29282.5371},{"date":"2025-03-05","close":29203.8477},{"date":"2025-03-06","close":29435.0},{"date":"2025-03-07","close":28918.5957},{"date":"2025-03-10","close":28992.3672},{"date":"2025-03-11","close":28003.8242},{"date":"2025-03-12","close":27895.625},{"date":"2025-03-13","close":27984.1523},{"date":"2025-03-14","close":27836.6074},{"date":"2025-03-17","close":28416.9473},{"date":"2025-03-18","close":28392.3555},{"date":"2025-03-19","close":28225.1406},{"date":"2025-03-20","close":28648.0996},{"date":"2025-03-21","close":28367.7656},{"date":"2025-03-24","close":28633.3438},{"date":"2025-03-25","close":28795.6426},{"date":"2025-03-26","close":28943.1855},{"date":"2025-03-27","close":28500.5547},{"date":"2025-03-28","close":28166.123},{"date":"2025-03-31","close":26936.5898},{"date":"2025-04-01","close":27044.7891},{"date":"2025-04-02","close":27389.0586},{"date":"2025-04-03","close":26769.373},{"date":"2025-04-04","close":25992.3086},{"date":"2025-04-07","close":23552.918},{"date":"2025-04-08","close":24689.0059},{"date":"2025-04-09","close":23425.0469},{"date":"2025-04-10","close":26115.2617},{"date":"2025-04-11","close":25987.3906},{"date":"2025-04-14","close":27000.5254},{"date":"2025-04-15","close":26577.5664},{"date":"2025-04-16","close":26149.6895},{"date":"2025-04-17","close":25972.6367},{"date":"2025-04-18","close":25977.5547},{"date":"2025-04-21","close":25357.8711},{"date":"2025-04-22","close":25279.1816},{"date":"2025-04-23","close":26061.1641},{"date":"2025-04-24","close":26321.8242},{"date":"2025-04-25","close":27152.9883},{"date":"2025-04-28","close":27330.041},{"date":"2025-04-29","close":27610.373},{"date":"2025-04-30","close":27546.4375},{"date":"2025-05-02","close":28102.1875},{"date":"2025-05-07","close":28623.5078},{"date":"2025-05-08","close":28510.3906},{"date":"2025-05-09","close":28579.2441},{"date":"2025-05-12","close":28933.3496},{"date":"2025-05-13","close":29553.0352},{"date":"2025-05-14","close":30221.9004},{"date":"2025-05-15","close":30526.8242},{"date":"2025-05-16","close":30384.1973},{"date":"2025-05-19","close":30221.9004},{"date":"2025-05-20","close":30512.0703},{"date":"2025-05-21","close":30335.0176},{"date":"2025-05-22","close":30020.2559},{"date":"2025-05-23","close":30020.2559},{"date":"2025-05-26","close":30108.7832},{"date":"2025-05-27","close":29971.0762},{"date":"2025-05-28","close":30492.3965},{"date":"2025-05-29","close":30767.8125},{"date":"2025-05-30","close":30172.7188},{"date":"2025-06-02","close":30000.584},{"date":"2025-06-04","close":30787.4844},{"date":"2025-06-05","close":30831.748},{"date":"2025-06-09","close":31190.7715},{"date":"2025-06-10","close":31072.7363},{"date":"2025-06-11","close":31289.1348},{"date":"2025-06-12","close":31161.2617},{"date":"2025-06-13","close":30856.3379},{"date":"2025-06-16","close":31107.1621},{"date":"2025-06-17","close":31274.3789},{"date":"2025-06-18","close":31235.0352},{"date":"2025-06-19","close":31171.0996},{"date":"2025-06-20","close":31328.4785},{"date":"2025-06-23","close":30930.1113},{"date":"2025-06-24","close":31820.291},{"date":"2025-06-25","close":32046.5254},{"date":"2025-06-26","close":32312.1055},{"date":"2025-06-27","close":32430.1406},{"date":"2025-06-30","close":32843.2617},{"date":"2025-07-01","close":32744.9004},{"date":"2025-07-02","close":32425.2207},{"date":"2025-07-03","close":32971.1328},{"date":"2025-07-04","close":32995.7227},{"date":"2025-07-07","close":33143.2695},{"date":"2025-07-08","close":33123.5977},{"date":"2025-07-09","close":32828.5078},{"date":"2025-07-10","close":33290.8125},{"date":"2025-07-11","close":33330.1562},{"date":"2025-07-14","close":33099.0039},{"date":"2025-07-15","close":33364.5859},{"date":"2025-07-16","close":33541.6367},{"date":"2025-07-17","close":33620.3281},{"date":"2025-07-18","close":34008.8594},{"date":"2025-07-21","close":33836.7227},{"date":"2025-07-22","close":33846.5625},{"date":"2025-07-23","close":33718.6875},{"date":"2025-07-24","close":34082.6289},{"date":"2025-07-25","close":34082.6289},{"date":"2025-07-28","close":34146.5664},{"date":"2025-07-29","close":34421.9805},{"date":"2025-07-30","close":34289.1914},{"date":"2025-07-31","close":34854.7773},{"date":"2025-08-01","close":34077.7109},{"date":"2025-08-04","close":33610.4922},{"date":"2025-08-05","close":34485.918},{"date":"2025-08-06","close":33915.4141},{"date":"2025-08-07","close":34603.9531},{"date":"2025-08-08","close":34584.2812},{"date":"2025-08-11","close":34864.6133},{"date":"2025-08-12","close":34672.8047},{"date":"2025-08-13","close":35317.082},{"date":"2025-08-14","close":35081.0117},{"date":"2025-08-18","close":35140.0273},{"date":"2025-08-19","close":34776.0859},{"date":"2025-08-20","close":34126.8945},{"date":"2025-08-21","close":34077.7109},{"date":"2025-08-22","close":33876.0703},{"date":"2025-08-25","close":34446.5742},{"date":"2025-08-26","close":34633.4609},{"date":"2025-08-27","close":34515.4258},{"date":"2025-08-28","close":34535.0977},{"date":"2025-08-29","close":34943.3047},{"date":"2025-09-01","close":34569.5273},{"date":"2025-09-02","close":34294.1094},{"date":"2025-09-03","close":34141.6484},{"date":"2025-09-04","close":34844.9414},{"date":"2025-09-05","close":34982.6484},{"date":"2025-09-08","close":35061.3398},{"date":"2025-09-09","close":35336.7539},{"date":"2025-09-10","close":35440.0352},{"date":"2025-09-11","close":35902.3398},{"date":"2025-09-12","close":35858.0742},{"date":"2025-09-15","close":36192.5078},{"date":"2025-09-16","close":36576.1211},{"date":"2025-09-17","close":36364.6406},{"date":"2025-09-18","close":36354.8047},{"date":"2025-09-19","close":36644.9766},{"date":"2025-09-22","close":36866.293},{"date":"2025-09-23","close":37328.5938},{"date":"2025-09-24","close":37053.1797},{"date":"2025-09-25","close":37072.8516},{"date":"2025-09-26","close":36822.0273},{"date":"2025-09-29","close":37053.1797},{"date":"2025-09-30","close":36787.6016},{"date":"2025-10-01","close":37141.707},{"date":"2025-10-02","close":37412.2031},{"date":"2025-10-10","close":38385.9922},{"date":"2025-10-13","close":37254.8242},{"date":"2025-10-14","close":37254.8242},{"date":"2025-10-15","close":37323.6758},{"date":"2025-10-16","close":37574.5039},{"date":"2025-10-17","close":37367.9414},{"date":"2025-10-20","close":37923.6875},{"date":"2025-10-21","close":38277.793},{"date":"2025-10-22","close":38081.0703},{"date":"2025-10-23","close":37987.625},{"date":"2025-10-24","close":38287.6289},{"date":"2025-10-27","close":39108.957},{"date":"2025-10-28","close":39527.0},{"date":"2025-10-29","close":40146.6836},{"date":"2025-10-30","close":40269.6367},{"date":"2025-10-31","close":40397.5078},{"date":"2025-11-03","close":39654.8711},{"date":"2025-11-04","close":39497.4922},{"date":"2025-11-05","close":38961.4141},{"date":"2025-11-06","close":39000.7578},{"date":"2025-11-07","close":38445.0117},{"date":"2025-11-10","close":38543.375},{"date":"2025-11-11","close":38966.332},{"date":"2025-11-12","close":39079.4492},{"date":"2025-11-13","close":38961.4141},{"date":"2025-11-14","close":37977.7891},{"date":"2025-11-17","close":38238.4492},{"date":"2025-11-18","close":37161.3789},{"date":"2025-11-19","close":36895.8008},{"date":"2025-11-20","close":38317.1406},{"date":"2025-11-21","close":36625.3047},{"date":"2025-11-24","close":37033.5078},{"date":"2025-11-25","close":37579.4219},{"date":"2025-11-26","close":38041.7227},{"date":"2025-11-27","close":38449.9297},{"date":"2025-11-28","close":38700.7539},{"date":"2025-12-01","close":38366.3203},{"date":"2025-12-02","close":38385.9922},{"date":"2025-12-03","close":38720.4258},{"date":"2025-12-04","close":38361.4023},{"date":"2025-12-05","close":38966.332},{"date":"2025-12-08","close":39133.5508},{"date":"2025-12-09","close":39600.7695},{"date":"2025-12-10","close":39148.3047},{"date":"2025-12-11","close":38917.1523},{"date":"2025-12-12","close":39320.4375},{"date":"2025-12-15","close":38258.1211},{"date":"2025-12-16","close":37658.1094},{"date":"2025-12-17","close":37692.5391},{"date":"2025-12-18","close":37131.8711},{"date":"2025-12-19","close":37618.7656},{"date":"2025-12-22","close":38449.9297},{"date":"2025-12-23","close":38469.6016},{"date":"2025-12-24","close":38863.0508},{"date":"2025-12-26","close":38686.0},{"date":"2025-12-29","close":39000.0},{"date":"2025-12-30","close":38795.0},{"date":"2026-01-02","close":38710.0},{"date":"2026-01-05","close":38885.0},{"date":"2026-01-06","close":39080.0},{"date":"2026-01-07","close":39125.0},{"date":"2026-01-08","close":39055.0},{"date":"2026-01-09","close":38840.0},{"date":"2026-01-12","close":38940.0},{"date":"2026-01-13","close":39145.0},{"date":"2026-01-14","close":39190.0},{"date":"2026-01-15","close":38795.0},{"date":"2026-01-16","close":39310.0},{"date":"2026-01-19","close":38550.0},{"date":"2026-01-20","close":38370.0},{"date":"2026-01-21","close":38275.0},{"date":"2026-01-22","close":38405.0},{"date":"2026-01-23","close":38800.0},{"date":"2026-01-26","close":38915.0},{"date":"2026-01-27","close":39575.0},{"date":"2026-01-28","close":40220.0},{"date":"2026-01-29","close":40185.0},{"date":"2026-01-30","close":39250.0},{"date":"2026-02-02","close":38575.0},{"date":"2026-02-03","close":39290.0},{"date":"2026-02-04","close":38600.0},{"date":"2026-02-05","close":37775.0},{"date":"2026-02-06","close":36960.0},{"date":"2026-02-09","close":38380.0},{"date":"2026-02-10","close":38785.0},{"date":"2026-02-11","close":38760.0},{"date":"2026-02-12","close":38770.0},{"date":"2026-02-13","close":37750.0},{"date":"2026-02-19","close":38100.0},{"date":"2026-02-20","close":38175.0},{"date":"2026-02-23","close":37900.0},{"date":"2026-02-24","close":38040.0},{"date":"2026-02-25","close":38415.0},{"date":"2026-02-26","close":39325.0},{"date":"2026-02-27","close":38770.0},{"date":"2026-03-03","close":37630.0},{"date":"2026-03-04","close":37320.0},{"date":"2026-03-05","close":37590.0},{"date":"2026-03-06","close":37800.0},{"date":"2026-03-09","close":36420.0},{"date":"2026-03-10","close":37375.0},{"date":"2026-03-11","close":37625.0},{"date":"2026-03-12","close":37800.0},{"date":"2026-03-13","close":37175.0},{"date":"2026-03-16","close":36895.0},{"date":"2026-03-17","close":37030.0},{"date":"2026-03-18","close":37650.0},{"date":"2026-03-19","close":36830.0},{"date":"2026-03-20","close":36935.0},{"date":"2026-03-23","close":36045.0},{"date":"2026-03-24","close":36175.0},{"date":"2026-03-25","close":36200.0},{"date":"2026-03-26","close":36090.0},{"date":"2026-03-27","close":35275.0},{"date":"2026-03-30","close":34380.0},{"date":"2026-03-31","close":34165.0},{"date":"2026-04-01","close":35105.0},{"date":"2026-04-02","close":35285.0},{"date":"2026-04-03","close":35590.0},{"date":"2026-04-06","close":35890.0},{"date":"2026-04-07","close":35990.0},{"date":"2026-04-08","close":37470.0},{"date":"2026-04-09","close":37610.0},{"date":"2026-04-10","close":37825.0},{"date":"2026-04-13","close":37790.0},{"date":"2026-04-14","close":38760.0},{"date":"2026-04-15","close":39400.0},{"date":"2026-04-16","close":40410.0},{"date":"2026-04-17","close":40620.0},{"date":"2026-04-20","close":40520.0},{"date":"2026-04-21","close":40975.0},{"date":"2026-04-22","close":41005.0},{"date":"2026-04-23","close":41665.0},{"date":"2026-04-24","close":41450.0},{"date":"2026-04-27","close":42095.0},{"date":"2026-04-28","close":42540.0},{"date":"2026-04-29","close":42035.0},{"date":"2026-04-30","close":42215.0},{"date":"2026-05-04","close":42630.0},{"date":"2026-05-06","close":43370.0},{"date":"2026-05-07","close":44580.0},{"date":"2026-05-08","close":44535.0},{"date":"2026-05-11","close":45695.0},{"date":"2026-05-12","close":45460.0},{"date":"2026-05-13","close":45315.0},{"date":"2026-05-14","close":45925.0},{"date":"2026-05-15","close":46050.0},{"date":"2026-05-18","close":45320.0},{"date":"2026-05-19","close":45480.0},{"date":"2026-05-20","close":44910.0},{"date":"2026-05-21","close":45660.0},{"date":"2026-05-22","close":46140.0},{"date":"2026-05-26","close":46535.0},{"date":"2026-05-27","close":47300.0},{"date":"2026-05-28","close":46805.0},{"date":"2026-05-29","close":47500.0},{"date":"2026-06-01","close":48795.0},{"date":"2026-06-02","close":49180.0},{"date":"2026-06-04","close":49195.0},{"date":"2026-06-05","close":48460.0},{"date":"2026-06-08","close":46040.0},{"date":"2026-06-09","close":46450.0},{"date":"2026-06-10","close":45220.0},{"date":"2026-06-11","close":45055.0},{"date":"2026-06-12","close":46075.0},{"date":"2026-06-15","close":46970.0},{"date":"2026-06-16","close":47350.0},{"date":"2026-06-17","close":47440.0},{"date":"2026-06-18","close":47090.0},{"date":"2026-06-19","close":48000.0},{"date":"2026-06-22","close":47820.0},{"date":"2026-06-23","close":46920.0},{"date":"2026-06-24","close":46300.0},{"date":"2026-06-25","close":46385.0},{"date":"2026-06-26","close":44825.0},{"date":"2026-06-29","close":45000.0},{"date":"2026-06-30","close":46020.0},{"date":"2026-07-01","close":47070.0},{"date":"2026-07-02","close":46255.0},{"date":"2026-07-03","close":46045.0},{"date":"2026-07-06","close":46270.0},{"date":"2026-07-07","close":45820.0},{"date":"2026-07-08","close":45745.0},{"date":"2026-07-09","close":45790.0},{"date":"2026-07-10","close":46080.0},{"date":"2026-07-13","close":45840.0},{"date":"2026-07-14","close":45585.0},{"date":"2026-07-15","close":46535.0},{"date":"2026-07-16","close":46275.0},{"date":"2026-07-20","close":44795.0},{"date":"2026-07-21","close":45000.0},{"date":"2026-07-22","close":45465.0},{"date":"2026-07-23","close":45430.0},{"date":"2026-07-24","close":44765.0},{"date":"2026-07-27","close":44835.0},{"date":"2026-07-28","close":43460.0},{"date":"2026-07-29","close":42700.0},{"date":"2026-07-30","close":42700.0},{"date":"2026-07-31","close":44125.0},{"date":"2026-08-03","close":45315.0},{"date":"2026-08-04","close":45437.0},{"date":"2026-08-05","close":46670.0},{"date":"2026-08-06","close":46520.0},{"date":"2026-08-07","close":46520.0},{"date":"2026-08-10","close":46730.0},{"date":"2026-08-11","close":46300.0},{"date":"2026-08-12","close":46190.0},{"date":"2026-08-13","close":46670.0},{"date":"2026-08-14","close":47215.0},{"date":"2026-08-18","close":46540.0},{"date":"2026-08-19","close":45760.0},{"date":"2026-08-20","close":45535.0},{"date":"2026-08-21","close":45625.0},{"date":"2026-08-24","close":45400.0},{"date":"2026-08-25","close":45120.0},{"date":"2026-08-26","close":45305.0},{"date":"2026-08-27","close":45600.0},{"date":"2026-08-28","close":46300.0},{"date":"2026-08-31","close":46085.0},{"date":"2026-09-01","close":45890.0},{"date":"2026-09-02","close":45630.0},{"date":"2026-09-03","close":45495.0},{"date":"2026-09-04","close":46335.0},{"date":"2026-09-07","close":46380.0},{"date":"2026-09-08","close":46875.0},{"date":"2026-09-09","close":46660.0},{"date":"2026-09-10","close":46580.0},{"date":"2026-09-11","close":46075.0},{"date":"2026-09-14","close":45945.0},{"date":"2026-09-15","close":45665.0},{"date":"2026-09-16","close":45835.0},{"date":"2026-09-17","close":45995.0},{"date":"2026-09-18","close":46750.0},{"date":"2026-09-21","close":47115.0},{"date":"2026-09-22","close":48535.0},{"date":"2026-09-23","close":48500.0},{"date":"2026-09-28","close":48195.0},{"date":"2026-09-29","close":47620.0},{"date":"2026-09-30","close":48010.0},{"date":"2026-10-01","close":48605.0},{"date":"2026-10-02","close":48860.0},{"date":"2026-10-06","close":49245.0},{"date":"2026-10-07","close":49715.0},{"date":"2026-10-08","close":49085.0},{"date":"2026-10-12","close":48820.0},{"date":"2026-10-13","close":47610.0},{"date":"2026-10-14","close":48185.0},{"date":"2026-10-15","close":46320.0},{"date":"2026-10-16","close":46475.0},{"date":"2026-10-19","close":45450.0},{"date":"2026-10-20","close":45935.0},{"date":"2026-10-21","close":46030.0},{"date":"2026-10-22","close":45630.0},{"date":"2026-10-23","close":44370.0}],"chart_data":[{"date":"2024-10-23","open":30572,"high":30759,"low":30567,"close":30714,"volume":643},{"date":"2024-10-24","open":30290,"high":30290,"low":30167,"close":30266,"volume":731},{"date":"2024-10-25","open":30281,"high":30281,"low":30212,"close":30266,"volume":324},{"date":"2024-10-28","open":30523,"high":30665,"low":30513,"close":30665,"volume":485},{"date":"2024-10-29","open":30562,"high":30631,"low":30331,"close":30483,"volume":1367},{"date":"2024-10-30","open":31270,"high":31545,"low":31270,"close":31395,"volume":6780},{"date":"2024-10-31","open":30591,"high":30591,"low":30316,"close":30537,"volume":710},{"date":"2024-11-01","open":30537,"high":30537,"low":29598,"close":29627,"volume":1840},{"date":"2024-11-04","open":29636,"high":29818,"low":29621,"close":29794,"volume":697},{"date":"2024-11-05","open":30205,"high":30205,"low":29809,"close":30075,"volume":64},{"date":"2024-11-06","open":30099,"high":30103,"low":30015,"close":30015,"volume":159},{"date":"2024-11-07","open":30695,"high":30724,"low":30493,"close":30537,"volume":748},{"date":"2024-11-08","open":30989,"high":31313,"low":30989,"close":31048,"volume":304},{"date":"2024-11-11","open":31328,"high":31328,"low":30846,"close":31122,"volume":1486},{"date":"2024-11-12","open":30995,"high":30995,"low":30660,"close":30768,"volume":706},{"date":"2024-11-13","open":30759,"high":31029,"low":30714,"close":30714,"volume":802},{"date":"2024-11-14","open":30856,"high":30856,"low":30645,"close":30645,"volume":4221},{"date":"2024-11-15","open":30807,"high":30807,"low":30610,"close":30625,"volume":183},{"date":"2024-11-18","open":30119,"high":30124,"low":29942,"close":30119,"volume":1060},{"date":"2024-11-19","open":30231,"high":30231,"low":29971,"close":29971,"volume":6798},{"date":"2024-11-20","open":30409,"high":30508,"low":30350,"close":30350,"volume":419},{"date":"2024-11-21","open":30286,"high":30365,"low":30286,"close":30286,"volume":1926},{"date":"2024-11-22","open":30413,"high":30458,"low":30217,"close":30217,"volume":1380},{"date":"2024-11-25","open":30223,"high":30390,"low":30223,"close":30360,"volume":372},{"date":"2024-11-26","open":30325,"high":30335,"low":30070,"close":30246,"volume":1061},{"date":"2024-11-27","open":30675,"high":30675,"low":30242,"close":30242,"volume":2073},{"date":"2024-11-28","open":30242,"high":30375,"low":30154,"close":30365,"volume":1209},{"date":"2024-11-29","open":30364,"high":30364,"low":30010,"close":30030,"volume":226},{"date":"2024-12-02","open":30231,"high":30482,"low":30231,"close":30276,"volume":1230},{"date":"2024-12-03","open":31166,"high":31166,"low":30684,"close":30851,"volume":1554},{"date":"2024-12-04","open":30900,"high":31087,"low":30890,"close":30910,"volume":1216},{"date":"2024-12-05","open":31377,"high":31569,"low":31377,"close":31417,"volume":102},{"date":"2024-12-06","open":31422,"high":31500,"low":31284,"close":31284,"volume":646},{"date":"2024-12-09","open":31309,"high":31584,"low":31304,"close":31304,"volume":388},{"date":"2024-12-10","open":31181,"high":31471,"low":31181,"close":31250,"volume":1018},{"date":"2024-12-11","open":30994,"high":31245,"low":30994,"close":31220,"volume":1525},{"date":"2024-12-12","open":31673,"high":31835,"low":31564,"close":31835,"volume":367},{"date":"2024-12-13","open":31835,"high":31835,"low":31500,"close":31530,"volume":693},{"date":"2024-12-16","open":31746,"high":31795,"low":31584,"close":31594,"volume":1511},{"date":"2024-12-17","open":31963,"high":32066,"low":31761,"close":31840,"volume":9196},{"date":"2024-12-18","open":31948,"high":31948,"low":31820,"close":31830,"volume":587},{"date":"2024-12-19","open":30148,"high":31023,"low":30148,"close":30994,"volume":717},{"date":"2024-12-20","open":30959,"high":31023,"low":30895,"close":30999,"volume":2934},{"date":"2024-12-23","open":31195,"high":31476,"low":31190,"close":31476,"volume":110},{"date":"2024-12-24","open":31850,"high":31850,"low":31613,"close":31835,"volume":269},{"date":"2024-12-26","open":31904,"high":32081,"low":31904,"close":31958,"volume":1296},{"date":"2024-12-27","open":32066,"high":32105,"low":31933,"close":32066,"volume":1050},{"date":"2024-12-30","open":31451,"high":31702,"low":31451,"close":31702,"volume":217},{"date":"2025-01-02","open":31028,"high":31048,"low":30886,"close":31048,"volume":1078},{"date":"2025-01-03","open":31048,"high":31048,"low":30890,"close":30989,"volume":3737},{"date":"2025-01-06","open":31771,"high":31771,"low":31309,"close":31363,"volume":96},{"date":"2025-01-07","open":31977,"high":32105,"low":31889,"close":31889,"volume":5056},{"date":"2025-01-08","open":31323,"high":31476,"low":31200,"close":31402,"volume":546},{"date":"2025-01-09","open":31092,"high":31309,"low":31092,"close":31309,"volume":1395},{"date":"2025-01-10","open":31323,"high":31323,"low":31033,"close":31274,"volume":192},{"date":"2025-01-13","open":30689,"high":30743,"low":30290,"close":30443,"volume":527},{"date":"2025-01-14","open":30085,"high":30551,"low":30085,"close":30546,"volume":1190},{"date":"2025-01-15","open":30315,"high":30413,"low":30246,"close":30315,"volume":1338},{"date":"2025-01-16","open":30812,"high":31043,"low":30812,"close":30994,"volume":819},{"date":"2025-01-17","open":30995,"high":30995,"low":30552,"close":30773,"volume":11862},{"date":"2025-01-20","open":30989,"high":31205,"low":30989,"close":31092,"volume":2945},{"date":"2025-01-21","open":31387,"high":31387,"low":30999,"close":31309,"volume":8302},{"date":"2025-01-22","open":31457,"high":31570,"low":31373,"close":31447,"volume":791},{"date":"2025-01-23","open":31943,"high":31943,"low":31732,"close":31909,"volume":461},{"date":"2025-01-24","open":31910,"high":32018,"low":31772,"close":31806,"volume":527},{"date":"2025-01-31","open":29809,"high":31201,"low":29809,"close":31191,"volume":334},{"date":"2025-02-03","open":29877,"high":30881,"low":29877,"close":30202,"volume":5295},{"date":"2025-02-04","open":30646,"high":30655,"low":30267,"close":30409,"volume":8531},{"date":"2025-02-05","open":30646,"high":31098,"low":30646,"close":30724,"volume":2121},{"date":"2025-02-06","open":30936,"high":31137,"low":30916,"close":31137,"volume":219},{"date":"2025-02-07","open":31146,"high":31377,"low":31146,"close":31274,"volume":294},{"date":"2025-02-10","open":31146,"high":31146,"low":30827,"close":31043,"volume":2830},{"date":"2025-02-11","open":31358,"high":31461,"low":31004,"close":31004,"volume":3378},{"date":"2025-02-12","open":31053,"high":31368,"low":31053,"close":31112,"volume":9750},{"date":"2025-02-13","open":31092,"high":31402,"low":31092,"close":31402,"volume":11242},{"date":"2025-02-14","open":31718,"high":31841,"low":31683,"close":31683,"volume":578},{"date":"2025-02-17","open":31835,"high":31968,"low":31766,"close":31904,"volume":786},{"date":"2025-02-18","open":32017,"high":32022,"low":31899,"close":31914,"volume":3474},{"date":"2025-02-19","open":32066,"high":32145,"low":31943,"close":32051,"volume":3528},{"date":"2025-02-20","open":31988,"high":31988,"low":31728,"close":31806,"volume":5205},{"date":"2025-02-21","open":31963,"high":31968,"low":31741,"close":31771,"volume":1608},{"date":"2025-02-24","open":31348,"high":31407,"low":31264,"close":31407,"volume":1454},{"date":"2025-02-25","open":31215,"high":31215,"low":30674,"close":30684,"volume":5089},{"date":"2025-02-26","open":30689,"high":30689,"low":30502,"close":30630,"volume":1794},{"date":"2025-02-27","open":30872,"high":30936,"low":30636,"close":30778,"volume":2293},{"date":"2025-02-28","open":30493,"high":30493,"low":29509,"close":29573,"volume":4545},{"date":"2025-03-04","open":28683,"high":29313,"low":28683,"close":29283,"volume":1632},{"date":"2025-03-05","open":29263,"high":29431,"low":29199,"close":29204,"volume":1767},{"date":"2025-03-06","open":29410,"high":29587,"low":29410,"close":29435,"volume":604},{"date":"2025-03-07","open":29263,"high":29263,"low":28919,"close":28919,"volume":2297},{"date":"2025-03-10","open":28771,"high":29253,"low":28771,"close":28992,"volume":5583},{"date":"2025-03-11","open":28526,"high":28526,"low":27665,"close":28004,"volume":8340},{"date":"2025-03-12","open":27788,"high":28108,"low":27680,"close":27896,"volume":2146},{"date":"2025-03-13","open":28279,"high":28525,"low":27984,"close":27984,"volume":383},{"date":"2025-03-14","open":27788,"high":28034,"low":27660,"close":27837,"volume":126},{"date":"2025-03-17","open":28299,"high":28526,"low":28299,"close":28417,"volume":2482},{"date":"2025-03-18","open":28426,"high":28648,"low":28348,"close":28392,"volume":229},{"date":"2025-03-19","open":28279,"high":28279,"low":28082,"close":28225,"volume":67},{"date":"2025-03-20","open":28441,"high":28648,"low":28441,"close":28648,"volume":174},{"date":"2025-03-21","open":28526,"high":28526,"low":28344,"close":28368,"volume":408},{"date":"2025-03-24","open":28539,"high":28834,"low":28416,"close":28633,"volume":649},{"date":"2025-03-25","open":29017,"high":29042,"low":28796,"close":28796,"volume":882},{"date":"2025-03-26","open":29115,"high":29164,"low":28918,"close":28943,"volume":251},{"date":"2025-03-27","open":28368,"high":28531,"low":28216,"close":28501,"volume":289},{"date":"2025-03-28","open":28279,"high":28279,"low":28033,"close":28166,"volume":36},{"date":"2025-03-31","open":27271,"high":27271,"low":26937,"close":26937,"volume":67},{"date":"2025-04-01","open":26883,"high":27099,"low":26883,"close":27045,"volume":417},{"date":"2025-04-02","open":27453,"high":27665,"low":27375,"close":27389,"volume":1944},{"date":"2025-04-03","open":26483,"high":27585,"low":26483,"close":26769,"volume":674},{"date":"2025-04-04","open":27325,"high":27714,"low":25909,"close":25992,"volume":311},{"date":"2025-04-07","open":23764,"high":23764,"low":23474,"close":23553,"volume":309},{"date":"2025-04-08","open":24438,"high":24842,"low":24369,"close":24689,"volume":3669},{"date":"2025-04-09","open":23838,"high":23838,"low":23218,"close":23425,"volume":626},{"date":"2025-04-10","open":26420,"high":26686,"low":26017,"close":26115,"volume":1255},{"date":"2025-04-11","open":25524,"high":26060,"low":25509,"close":25987,"volume":522},{"date":"2025-04-14","open":26602,"high":27025,"low":26597,"close":27001,"volume":197},{"date":"2025-04-15","open":26784,"high":26784,"low":26573,"close":26578,"volume":48},{"date":"2025-04-16","open":26445,"high":26779,"low":26150,"close":26150,"volume":128},{"date":"2025-04-17","open":25983,"high":26022,"low":25884,"close":25973,"volume":21},{"date":"2025-04-18","open":25791,"high":25992,"low":25633,"close":25978,"volume":305},{"date":"2025-04-21","open":25673,"high":25786,"low":25314,"close":25358,"volume":299},{"date":"2025-04-22","open":25279,"high":25299,"low":25097,"close":25279,"volume":186},{"date":"2025-04-23","open":25933,"high":26081,"low":25884,"close":26061,"volume":213},{"date":"2025-04-24","open":26263,"high":26558,"low":26130,"close":26322,"volume":176},{"date":"2025-04-25","open":27089,"high":27237,"low":27089,"close":27153,"volume":900},{"date":"2025-04-28","open":27522,"high":27625,"low":27207,"close":27330,"volume":4323},{"date":"2025-04-29","open":27467,"high":27698,"low":27467,"close":27610,"volume":2945},{"date":"2025-04-30","open":27398,"high":27639,"low":27398,"close":27546,"volume":2786},{"date":"2025-05-02","open":27713,"high":28456,"low":27713,"close":28102,"volume":1504},{"date":"2025-05-07","open":28501,"high":28716,"low":28339,"close":28624,"volume":6073},{"date":"2025-05-08","open":28470,"high":28628,"low":28210,"close":28510,"volume":864},{"date":"2025-05-09","open":28510,"high":28633,"low":28510,"close":28579,"volume":30},{"date":"2025-05-12","open":29036,"high":29130,"low":28913,"close":28933,"volume":209},{"date":"2025-05-13","open":29479,"high":29872,"low":29479,"close":29553,"volume":198},{"date":"2025-05-14","open":30172,"high":30399,"low":30172,"close":30222,"volume":507},{"date":"2025-05-15","open":30527,"high":30783,"low":30527,"close":30527,"volume":1815},{"date":"2025-05-16","open":30664,"high":30664,"low":30384,"close":30384,"volume":680},{"date":"2025-05-19","open":30143,"high":30487,"low":30079,"close":30222,"volume":1390},{"date":"2025-05-20","open":30344,"high":30694,"low":30344,"close":30512,"volume":996},{"date":"2025-05-21","open":30492,"high":30512,"low":30222,"close":30335,"volume":93},{"date":"2025-05-22","open":30172,"high":30177,"low":30000,"close":30020,"volume":2172},{"date":"2025-05-23","open":30187,"high":30187,"low":30020,"close":30020,"volume":424},{"date":"2025-05-26","open":30218,"high":30232,"low":29809,"close":30109,"volume":32},{"date":"2025-05-27","open":29981,"high":30099,"low":29961,"close":29971,"volume":39},{"date":"2025-05-28","open":30453,"high":30522,"low":30251,"close":30492,"volume":321},{"date":"2025-05-29","open":30788,"high":30832,"low":30685,"close":30768,"volume":168},{"date":"2025-05-30","open":30336,"high":30409,"low":30159,"close":30173,"volume":5393},{"date":"2025-06-02","open":30380,"high":30385,"low":30001,"close":30001,"volume":73},{"date":"2025-06-04","open":30649,"high":30861,"low":30615,"close":30787,"volume":73},{"date":"2025-06-05","open":30941,"high":30975,"low":30823,"close":30832,"volume":796},{"date":"2025-06-09","open":31216,"high":31216,"low":31000,"close":31191,"volume":631},{"date":"2025-06-10","open":31285,"high":31354,"low":31073,"close":31073,"volume":6840},{"date":"2025-06-11","open":31476,"high":31486,"low":31289,"close":31289,"volume":916},{"date":"2025-06-12","open":31289,"high":31417,"low":31082,"close":31161,"volume":107},{"date":"2025-06-13","open":31289,"high":31289,"low":30733,"close":30856,"volume":3228},{"date":"2025-06-16","open":30984,"high":31117,"low":30984,"close":31107,"volume":1181},{"date":"2025-06-17","open":31436,"high":31505,"low":31269,"close":31274,"volume":108},{"date":"2025-06-18","open":31127,"high":31397,"low":31127,"close":31235,"volume":22},{"date":"2025-06-19","open":31471,"high":31471,"low":31171,"close":31171,"volume":256},{"date":"2025-06-20","open":31372,"high":31372,"low":31131,"close":31328,"volume":24},{"date":"2025-06-23","open":31107,"high":31107,"low":30812,"close":30930,"volume":1415},{"date":"2025-06-24","open":31579,"high":31820,"low":31579,"close":31820,"volume":3116},{"date":"2025-06-25","open":32028,"high":32101,"low":31865,"close":32047,"volume":793},{"date":"2025-06-26","open":32366,"high":32396,"low":32297,"close":32312,"volume":286},{"date":"2025-06-27","open":32317,"high":32504,"low":32317,"close":32430,"volume":2120},{"date":"2025-06-30","open":32592,"high":32873,"low":32592,"close":32843,"volume":2045},{"date":"2025-07-01","open":32794,"high":32804,"low":32725,"close":32745,"volume":1324},{"date":"2025-07-02","open":32587,"high":32730,"low":32351,"close":32425,"volume":909},{"date":"2025-07-03","open":32784,"high":32971,"low":32784,"close":32971,"volume":10170},{"date":"2025-07-04","open":33030,"high":33281,"low":32981,"close":32996,"volume":509},{"date":"2025-07-07","open":32996,"high":33232,"low":32996,"close":33143,"volume":6908},{"date":"2025-07-08","open":32760,"high":33163,"low":32760,"close":33124,"volume":1949},{"date":"2025-07-09","open":33124,"high":33124,"low":32829,"close":32829,"volume":953},{"date":"2025-07-10","open":33301,"high":33315,"low":33239,"close":33291,"volume":2671},{"date":"2025-07-11","open":33350,"high":33369,"low":33187,"close":33330,"volume":3235},{"date":"2025-07-14","open":33178,"high":33192,"low":33099,"close":33099,"volume":1632},{"date":"2025-07-15","open":33099,"high":33365,"low":33094,"close":33365,"volume":1864},{"date":"2025-07-16","open":33502,"high":33542,"low":33478,"close":33542,"volume":2592},{"date":"2025-07-17","open":33615,"high":33645,"low":33571,"close":33620,"volume":5439},{"date":"2025-07-18","open":33930,"high":34019,"low":33714,"close":34009,"volume":10535},{"date":"2025-07-21","open":33999,"high":33999,"low":33788,"close":33837,"volume":1517},{"date":"2025-07-22","open":33832,"high":34092,"low":33827,"close":33847,"volume":755},{"date":"2025-07-23","open":33478,"high":33738,"low":33478,"close":33719,"volume":328},{"date":"2025-07-24","open":33911,"high":34117,"low":33842,"close":34083,"volume":2497},{"date":"2025-07-25","open":34083,"high":34083,"low":34019,"close":34083,"volume":15},{"date":"2025-07-28","open":34319,"high":34338,"low":34107,"close":34147,"volume":316},{"date":"2025-07-29","open":34412,"high":34422,"low":34147,"close":34422,"volume":2552},{"date":"2025-07-30","open":34304,"high":34353,"low":34107,"close":34289,"volume":149},{"date":"2025-07-31","open":34324,"high":34860,"low":34304,"close":34855,"volume":1727},{"date":"2025-08-01","open":34338,"high":34338,"low":34029,"close":34078,"volume":1231},{"date":"2025-08-04","open":33694,"high":33861,"low":33537,"close":33610,"volume":2222},{"date":"2025-08-05","open":33610,"high":34486,"low":33610,"close":34486,"volume":2694},{"date":"2025-08-06","open":34156,"high":34156,"low":33915,"close":33915,"volume":456},{"date":"2025-08-07","open":34555,"high":34604,"low":34555,"close":34604,"volume":113},{"date":"2025-08-08","open":34624,"high":34899,"low":34584,"close":34584,"volume":3487},{"date":"2025-08-11","open":34820,"high":35165,"low":34820,"close":34865,"volume":3350},{"date":"2025-08-12","open":34865,"high":34948,"low":34673,"close":34673,"volume":183},{"date":"2025-08-13","open":35337,"high":35337,"low":35120,"close":35317,"volume":4382},{"date":"2025-08-14","open":35317,"high":35317,"low":35081,"close":35081,"volume":716},{"date":"2025-08-18","open":35175,"high":35175,"low":34968,"close":35140,"volume":91},{"date":"2025-08-19","open":35057,"high":35066,"low":34776,"close":34776,"volume":788},{"date":"2025-08-20","open":34417,"high":34422,"low":34107,"close":34127,"volume":1762},{"date":"2025-08-21","open":34127,"high":34127,"low":34033,"close":34078,"volume":116},{"date":"2025-08-22","open":33876,"high":34088,"low":33876,"close":33876,"volume":363},{"date":"2025-08-25","open":34334,"high":34589,"low":34334,"close":34447,"volume":1233},{"date":"2025-08-26","open":34618,"high":34637,"low":34298,"close":34633,"volume":945},{"date":"2025-08-27","open":34761,"high":34791,"low":34515,"close":34515,"volume":3507},{"date":"2025-08-28","open":34707,"high":34796,"low":34535,"close":34535,"volume":1842},{"date":"2025-08-29","open":35012,"high":35012,"low":34943,"close":34943,"volume":1194},{"date":"2025-09-01","open":34525,"high":34776,"low":34525,"close":34570,"volume":171},{"date":"2025-09-02","open":34338,"high":34634,"low":34294,"close":34294,"volume":1927},{"date":"2025-09-03","open":34270,"high":34289,"low":34142,"close":34142,"volume":175},{"date":"2025-09-04","open":34850,"high":34865,"low":34629,"close":34845,"volume":15},{"date":"2025-09-05","open":34988,"high":34988,"low":34870,"close":34983,"volume":236},{"date":"2025-09-08","open":35057,"high":35229,"low":35057,"close":35061,"volume":66},{"date":"2025-09-09","open":35066,"high":35337,"low":35066,"close":35337,"volume":260},{"date":"2025-09-10","open":35337,"high":35553,"low":35337,"close":35440,"volume":117},{"date":"2025-09-11","open":35867,"high":35921,"low":35720,"close":35902,"volume":325},{"date":"2025-09-12","open":35799,"high":35996,"low":35799,"close":35858,"volume":1257},{"date":"2025-09-15","open":36173,"high":36203,"low":35966,"close":36193,"volume":1606},{"date":"2025-09-16","open":36576,"high":36576,"low":36424,"close":36576,"volume":1541},{"date":"2025-09-17","open":36375,"high":36596,"low":36350,"close":36365,"volume":657},{"date":"2025-09-18","open":36537,"high":36537,"low":36178,"close":36355,"volume":68},{"date":"2025-09-19","open":36832,"high":36832,"low":36522,"close":36645,"volume":1199},{"date":"2025-09-22","open":36703,"high":37116,"low":36703,"close":36866,"volume":275},{"date":"2025-09-23","open":37555,"high":37555,"low":37309,"close":37329,"volume":172},{"date":"2025-09-24","open":37195,"high":37254,"low":37033,"close":37053,"volume":161},{"date":"2025-09-25","open":37088,"high":37098,"low":36931,"close":37073,"volume":360},{"date":"2025-09-26","open":36975,"high":36975,"low":36694,"close":36822,"volume":585},{"date":"2025-09-29","open":36821,"high":37053,"low":36821,"close":37053,"volume":468},{"date":"2025-09-30","open":37019,"high":37083,"low":36694,"close":36788,"volume":796},{"date":"2025-10-01","open":36817,"high":37201,"low":36817,"close":37142,"volume":2284},{"date":"2025-10-02","open":37348,"high":37549,"low":37348,"close":37412,"volume":340},{"date":"2025-10-10","open":38185,"high":38480,"low":38067,"close":38386,"volume":267},{"date":"2025-10-13","open":38386,"high":38386,"low":37108,"close":37255,"volume":1928},{"date":"2025-10-14","open":37339,"high":37708,"low":37255,"close":37255,"volume":18425},{"date":"2025-10-15","open":37245,"high":37324,"low":37245,"close":37324,"volume":84},{"date":"2025-10-16","open":37417,"high":37643,"low":37408,"close":37575,"volume":296},{"date":"2025-10-17","open":37575,"high":37698,"low":37368,"close":37368,"volume":3400},{"date":"2025-10-20","open":37767,"high":37924,"low":37747,"close":37924,"volume":166},{"date":"2025-10-21","open":38145,"high":38357,"low":38141,"close":38278,"volume":764},{"date":"2025-10-22","open":38021,"high":38228,"low":37962,"close":38081,"volume":10501},{"date":"2025-10-23","open":37816,"high":37988,"low":37722,"close":37988,"volume":120},{"date":"2025-10-24","open":37988,"high":38298,"low":37988,"close":38288,"volume":225},{"date":"2025-10-27","open":39109,"high":39109,"low":38887,"close":39109,"volume":394},{"date":"2025-10-28","open":38833,"high":39527,"low":38828,"close":39527,"volume":3043},{"date":"2025-10-29","open":39936,"high":40147,"low":39936,"close":40147,"volume":399},{"date":"2025-10-30","open":40521,"high":40521,"low":40246,"close":40270,"volume":172},{"date":"2025-10-31","open":40049,"high":40398,"low":40049,"close":40398,"volume":43},{"date":"2025-11-03","open":40015,"high":40015,"low":39557,"close":39655,"volume":979,"rsi_14":74.59,"sma_20":38945.96,"sma_60":36889.53,"sma_120":34633.71},{"date":"2025-11-04","open":39866,"high":39866,"low":39497,"close":39497,"volume":169,"rsi_14":71.88,"sma_20":39083.7,"sma_60":36989.29,"sma_120":34726.79},{"date":"2025-11-05","open":38956,"high":38961,"low":38494,"close":38961,"volume":665,"rsi_14":63.2,"sma_20":39176.2,"sma_60":37065.12,"sma_120":34814.75},{"date":"2025-11-06","open":39001,"high":39001,"low":38893,"close":39001,"volume":409,"rsi_14":66.06,"sma_20":39256.92,"sma_60":37151.29,"sma_120":34900.04},{"date":"2025-11-07","open":38254,"high":38662,"low":38254,"close":38445,"volume":704,"rsi_14":55.12,"sma_20":39259.92,"sma_60":37216.37,"sma_120":34975.37},{"date":"2025-11-10","open":38390,"high":38543,"low":38135,"close":38543,"volume":6275,"rsi_14":52.75,"sma_20":39325.44,"sma_60":37283.46,"sma_120":35045.87},{"date":"2025-11-11","open":39182,"high":39202,"low":38956,"close":38966,"volume":3743,"rsi_14":58.75,"sma_20":39412.45,"sma_60":37352.96,"sma_120":35117.37},{"date":"2025-11-12","open":38946,"high":39079,"low":38946,"close":39079,"volume":189,"rsi_14":60.76,"sma_20":39501.71,"sma_60":37427.63,"sma_120":35191.04},{"date":"2025-11-13","open":38897,"high":39015,"low":38740,"close":38961,"volume":41,"rsi_14":56.89,"sma_20":39572.2,"sma_60":37489.38,"sma_120":35265.08},{"date":"2025-11-14","open":38052,"high":38116,"low":37836,"close":37978,"volume":9295,"rsi_14":38.81,"sma_20":39603.21,"sma_60":37538.47,"sma_120":35328.32},{"date":"2025-11-17","open":37977,"high":38238,"low":37967,"close":38238,"volume":1087,"rsi_14":36.84,"sma_20":39619.22,"sma_60":37590.97,"sma_120":35395.28},{"date":"2025-11-18","open":37776,"high":37830,"low":37161,"close":37161,"volume":29263,"rsi_14":22.14,"sma_20":39562.5,"sma_60":37631.4,"sma_120":35455.78},{"date":"2025-11-19","open":36999,"high":37304,"low":36768,"close":36896,"volume":10367,"rsi_14":19.33,"sma_20":39502.21,"sma_60":37678.31,"sma_120":35514.03},{"date":"2025-11-20","open":37894,"high":38317,"low":37495,"close":38317,"volume":12285,"rsi_14":34.69,"sma_20":39518.99,"sma_60":37750.15,"sma_120":35583.58},{"date":"2025-11-21","open":36885,"high":36885,"low":36600,"close":36625,"volume":176,"rsi_14":30.44,"sma_20":39434.51,"sma_60":37796.74,"sma_120":35639.96},{"date":"2025-11-24","open":36763,"high":37034,"low":36763,"close":37034,"volume":134,"rsi_14":34.59,"sma_20":39328.99,"sma_60":37840.57,"sma_120":35695.38},{"date":"2025-11-25","open":37776,"high":37776,"low":37574,"close":37579,"volume":228,"rsi_14":41.37,"sma_20":39229.98,"sma_60":37890.48,"sma_120":35753.09},{"date":"2025-11-26","open":37998,"high":38141,"low":37926,"close":38042,"volume":212,"rsi_14":44.31,"sma_20":39122.99,"sma_60":37950.24,"sma_120":35819.76},{"date":"2025-11-27","open":38573,"high":38588,"low":38288,"close":38450,"volume":6515,"rsi_14":50.03,"sma_20":39030.5,"sma_60":38016.58,"sma_120":35891.35},{"date":"2025-11-28","open":38450,"high":38701,"low":38234,"close":38701,"volume":252,"rsi_14":50.93,"sma_20":38944.26,"sma_60":38080.25,"sma_120":35958.39},{"date":"2025-12-01","open":38583,"high":38583,"low":38361,"close":38366,"volume":9237,"rsi_14":46.4,"sma_20":38878.78,"sma_60":38144.58,"sma_120":36022.23},{"date":"2025-12-02","open":38455,"high":38455,"low":38322,"close":38386,"volume":1206,"rsi_14":45.8,"sma_20":38822.29,"sma_60":38213.92,"sma_120":36083.19},{"date":"2025-12-03","open":38760,"high":38809,"low":38617,"close":38720,"volume":795,"rsi_14":48.58,"sma_20":38810.03,"sma_60":38291.49,"sma_120":36147.99},{"date":"2025-12-04","open":38583,"high":38834,"low":38361,"close":38361,"volume":3535,"rsi_14":52.45,"sma_20":38777.55,"sma_60":38351.08,"sma_120":36207.9},{"date":"2025-12-05","open":38642,"high":38966,"low":38642,"close":38966,"volume":136,"rsi_14":54.45,"sma_20":38804.07,"sma_60":38418.58,"sma_120":36274.03},{"date":"2025-12-08","open":39143,"high":39148,"low":38838,"close":39134,"volume":98,"rsi_14":63.55,"sma_20":38834.06,"sma_60":38487.58,"sma_120":36344.16},{"date":"2025-12-09","open":39335,"high":39616,"low":39311,"close":39601,"volume":1229,"rsi_14":68.09,"sma_20":38866.31,"sma_60":38559.83,"sma_120":36416.11},{"date":"2025-12-10","open":39227,"high":39384,"low":39129,"close":39148,"volume":83,"rsi_14":56.38,"sma_20":38869.8,"sma_60":38622.67,"sma_120":36482.82},{"date":"2025-12-11","open":39394,"high":39394,"low":38917,"close":38917,"volume":3552,"rsi_14":72.71,"sma_20":38867.55,"sma_60":38673.75,"sma_120":36547.91},{"date":"2025-12-12","open":38986,"high":39360,"low":38986,"close":39320,"volume":4509,"rsi_14":72.68,"sma_20":38935.81,"sma_60":38732.42,"sma_120":36616.95},{"date":"2025-12-15","open":38155,"high":38514,"low":38155,"close":38258,"volume":152,"rsi_14":56.1,"sma_20":38936.81,"sma_60":38767.41,"sma_120":36675.66},{"date":"2025-12-16","open":38027,"high":38027,"low":37653,"close":37658,"volume":134,"rsi_14":46.63,"sma_20":38962.04,"sma_60":38785.75,"sma_120":36732.66},{"date":"2025-12-17","open":37402,"high":37884,"low":37402,"close":37693,"volume":397,"rsi_14":42.88,"sma_20":39002.55,"sma_60":38808.25,"sma_120":36782.41},{"date":"2025-12-18","open":37132,"high":37132,"low":37127,"close":37132,"volume":67,"rsi_14":36.07,"sma_20":38942.28,"sma_60":38821.42,"sma_120":36825.49},{"date":"2025-12-19","open":37442,"high":37634,"low":37442,"close":37619,"volume":117,"rsi_14":43.54,"sma_20":38992.76,"sma_60":38837.93,"sma_120":36870.45},{"date":"2025-12-22","open":38248,"high":38470,"low":38179,"close":38450,"volume":383,"rsi_14":50.48,"sma_20":39064.75,"sma_60":38864.75,"sma_120":36921.45},{"date":"2025-12-23","open":38342,"high":38602,"low":38332,"close":38470,"volume":117,"rsi_14":48.0,"sma_20":39109.99,"sma_60":38884.09,"sma_120":36969.12},{"date":"2025-12-24","open":38676,"high":38947,"low":38676,"close":38863,"volume":527,"rsi_14":53.97,"sma_20":39151.75,"sma_60":38914.74,"sma_120":37020.95},{"date":"2025-12-26","open":39030,"high":39030,"low":38686,"close":38686,"volume":9758,"rsi_14":47.62,"sma_20":39163.75,"sma_60":38942.08,"sma_120":37074.0},{"date":"2025-12-29","open":39150,"high":39150,"low":38850,"close":39000,"volume":588,"rsi_14":43.61,"sma_20":39146.5,"sma_60":38968.17,"sma_120":37119.66},{"date":"2025-12-30","open":39015,"high":39015,"low":38770,"close":38795,"volume":378,"rsi_14":37.53,"sma_20":39136.0,"sma_60":38986.91,"sma_120":37163.41},{"date":"2026-01-02","open":38670,"high":38765,"low":38475,"close":38710,"volume":1094,"rsi_14":40.09,"sma_20":39120.25,"sma_60":39008.74,"sma_120":37205.21},{"date":"2026-01-05","open":38710,"high":39070,"low":38710,"close":38885,"volume":1241,"rsi_14":43.75,"sma_20":39096.25,"sma_60":39027.5,"sma_120":37248.62},{"date":"2026-01-06","open":39005,"high":39085,"low":38850,"close":39080,"volume":429,"rsi_14":41.44,"sma_20":39100.25,"sma_60":39044.91,"sma_120":37296.17},{"date":"2026-01-07","open":39130,"high":39365,"low":39125,"close":39125,"volume":1792,"rsi_14":52.74,"sma_20":39075.75,"sma_60":39046.58,"sma_120":37340.16},{"date":"2026-01-08","open":39155,"high":39315,"low":39055,"close":39055,"volume":777,"rsi_14":60.55,"sma_20":39039.25,"sma_60":39066.25,"sma_120":37383.25},{"date":"2026-01-09","open":38870,"high":38900,"low":38705,"close":38840,"volume":150,"rsi_14":56.79,"sma_20":38968.25,"sma_60":39082.34,"sma_120":37426.5},{"date":"2026-01-12","open":38960,"high":39200,"low":38930,"close":38940,"volume":111,"rsi_14":67.71,"sma_20":38925.25,"sma_60":39098.92,"sma_120":37468.33},{"date":"2026-01-13","open":39115,"high":39405,"low":39100,"close":39145,"volume":1963,"rsi_14":64.66,"sma_20":38904.25,"sma_60":39114.67,"sma_120":37510.37},{"date":"2026-01-14","open":39420,"high":39420,"low":39190,"close":39190,"volume":377,"rsi_14":52.2,"sma_20":38865.0,"sma_60":39134.67,"sma_120":37552.12},{"date":"2026-01-15","open":38830,"high":38975,"low":38690,"close":38795,"volume":2034,"rsi_14":44.05,"sma_20":38860.0,"sma_60":39138.68,"sma_120":37587.29},{"date":"2026-01-16","open":39000,"high":39320,"low":38935,"close":39310,"volume":1053,"rsi_14":46.38,"sma_20":38911.25,"sma_60":39145.26,"sma_120":37628.2},{"date":"2026-01-19","open":39310,"high":39310,"low":38505,"close":38550,"volume":6135,"rsi_14":38.32,"sma_20":38922.75,"sma_60":39142.5,"sma_120":37662.7},{"date":"2026-01-20","open":38790,"high":38790,"low":38370,"close":38370,"volume":11652,"rsi_14":40.13,"sma_20":38953.75,"sma_60":39138.34,"sma_120":37696.78},{"date":"2026-01-21","open":38110,"high":38275,"low":37955,"close":38275,"volume":8583,"rsi_14":41.56,"sma_20":38955.25,"sma_60":39127.51,"sma_120":37726.98},{"date":"2026-01-22","open":38475,"high":38475,"low":38320,"close":38405,"volume":701,"rsi_14":45.12,"sma_20":38921.0,"sma_60":39104.91,"sma_120":37758.27},{"date":"2026-01-23","open":38850,"high":38850,"low":38767,"close":38800,"volume":197,"rsi_14":48.73,"sma_20":38905.5,"sma_60":39081.82,"sma_120":37792.31},{"date":"2026-01-26","open":38870,"high":38915,"low":38845,"close":38915,"volume":1786,"rsi_14":47.47,"sma_20":38875.75,"sma_60":39050.16,"sma_120":37824.98},{"date":"2026-01-27","open":39490,"high":39575,"low":39205,"close":39575,"volume":2302,"rsi_14":55.8,"sma_20":38888.0,"sma_60":39027.42,"sma_120":37864.27},{"date":"2026-01-28","open":39850,"high":40220,"low":39850,"close":40220,"volume":393,"rsi_14":63.08,"sma_20":38949.0,"sma_60":39013.25,"sma_120":37904.15},{"date":"2026-01-29","open":40220,"high":40220,"low":40050,"close":40185,"volume":2394,"rsi_14":65.73,"sma_20":39018.5,"sma_60":39011.09,"sma_120":37950.31},{"date":"2026-01-30","open":39665,"high":39740,"low":39250,"close":39250,"volume":7762,"rsi_14":53.03,"sma_20":39045.5,"sma_60":38996.01,"sma_120":37992.65},{"date":"2026-02-02","open":39085,"high":39085,"low":38575,"close":38575,"volume":9144,"rsi_14":44.89,"sma_20":39030.0,"sma_60":38978.76,"sma_120":38021.94},{"date":"2026-02-03","open":39430,"high":39430,"low":39210,"close":39290,"volume":587,"rsi_14":50.8,"sma_20":39040.5,"sma_60":38972.77,"sma_120":38062.03},{"date":"2026-02-04","open":38695,"high":38695,"low":38535,"close":38600,"volume":258,"rsi_14":48.51,"sma_20":39014.25,"sma_60":38964.69,"sma_120":38090.53},{"date":"2026-02-05","open":38005,"high":38005,"low":37775,"close":37775,"volume":170,"rsi_14":38.8,"sma_20":38950.25,"sma_60":38941.19,"sma_120":38112.33},{"date":"2026-02-06","open":36860,"high":37050,"low":36670,"close":36960,"volume":11209,"rsi_14":38.49,"sma_20":38856.25,"sma_60":38896.94,"sma_120":38124.95},{"date":"2026-02-09","open":38120,"high":38535,"low":38120,"close":38380,"volume":15,"rsi_14":50.06,"sma_20":38828.25,"sma_60":38874.43,"sma_120":38151.03},{"date":"2026-02-10","open":38670,"high":39020,"low":38670,"close":38785,"volume":1407,"rsi_14":53.01,"sma_20":38810.25,"sma_60":38860.68,"sma_120":38175.03},{"date":"2026-02-11","open":38780,"high":38800,"low":38760,"close":38760,"volume":50,"rsi_14":52.12,"sma_20":38788.75,"sma_60":38863.19,"sma_120":38200.83},{"date":"2026-02-12","open":38825,"high":38825,"low":38650,"close":38770,"volume":1192,"rsi_14":49.81,"sma_20":38787.5,"sma_60":38861.44,"sma_120":38226.2},{"date":"2026-02-13","open":38027,"high":38050,"low":37730,"close":37750,"volume":3465,"rsi_14":43.44,"sma_20":38709.5,"sma_60":38860.93,"sma_120":38246.16},{"date":"2026-02-19","open":37955,"high":38320,"low":37955,"close":38100,"volume":772,"rsi_14":41.39,"sma_20":38687.0,"sma_60":38870.77,"sma_120":38274.54},{"date":"2026-02-20","open":38070,"high":38175,"low":37900,"close":38175,"volume":1201,"rsi_14":37.21,"sma_20":38677.25,"sma_60":38857.76,"sma_120":38303.95},{"date":"2026-02-23","open":38380,"high":38380,"low":37900,"close":37900,"volume":28,"rsi_14":36.13,"sma_20":38658.5,"sma_60":38868.84,"sma_120":38332.79},{"date":"2026-02-24","open":37900,"high":38075,"low":37865,"close":38040,"volume":1352,"rsi_14":41.87,"sma_20":38640.25,"sma_60":38875.33,"sma_120":38357.95},{"date":"2026-02-25","open":38255,"high":38625,"low":38255,"close":38415,"volume":304,"rsi_14":48.88,"sma_20":38621.0,"sma_60":38878.83,"sma_120":38384.66},{"date":"2026-02-26","open":39005,"high":39325,"low":38990,"close":39325,"volume":5721,"rsi_14":50.24,"sma_20":38641.5,"sma_60":38889.67,"sma_120":38419.95},{"date":"2026-02-27","open":38795,"high":38840,"low":38535,"close":38770,"volume":8040,"rsi_14":51.18,"sma_20":38601.25,"sma_60":38884.33,"sma_120":38450.45},{"date":"2026-03-03","open":38240,"high":38245,"low":37630,"close":37630,"volume":325,"rsi_14":53.47,"sma_20":38502.9,"sma_60":38866.13,"sma_120":38473.19},{"date":"2026-03-04","open":37500,"high":37500,"low":36975,"close":37320,"volume":803,"rsi_14":57.65,"sma_20":38390.54,"sma_60":38848.35,"sma_120":38496.46},{"date":"2026-03-05","open":37520,"high":37775,"low":37430,"close":37590,"volume":7031,"rsi_14":48.4,"sma_20":38338.66,"sma_60":38834.8,"sma_120":38524.36},{"date":"2026-03-06","open":37830,"high":37975,"low":37675,"close":37800,"volume":1586,"rsi_14":46.45,"sma_20":38331.19,"sma_60":38819.15,"sma_120":38555.32},{"date":"2026-03-09","open":37060,"high":37060,"low":36420,"close":36420,"volume":605,"rsi_14":36.5,"sma_20":38217.84,"sma_60":38786.2,"sma_120":38568.64},{"date":"2026-03-10","open":37115,"high":37560,"low":37115,"close":37375,"volume":157,"rsi_14":44.75,"sma_20":38187.53,"sma_60":38759.18,"sma_120":38588.88},{"date":"2026-03-11","open":37605,"high":37935,"low":37605,"close":37625,"volume":9675,"rsi_14":53.76,"sma_20":38211.17,"sma_60":38733.56,"sma_120":38610.57},{"date":"2026-03-12","open":37675,"high":37800,"low":37645,"close":37800,"volume":821,"rsi_14":52.52,"sma_20":38284.46,"sma_60":38702.99,"sma_120":38631.41},{"date":"2026-03-13","open":37165,"high":37405,"low":37130,"close":37175,"volume":1343,"rsi_14":47.26,"sma_20":38254.98,"sma_60":38669.49,"sma_120":38646.08},{"date":"2026-03-16","open":36925,"high":36930,"low":36730,"close":36895,"volume":35,"rsi_14":47.19,"sma_20":38191.02,"sma_60":38635.17,"sma_120":38654.46},{"date":"2026-03-17","open":37210,"high":37210,"low":37030,"close":37030,"volume":2933,"rsi_14":47.17,"sma_20":38135.18,"sma_60":38596.31,"sma_120":38664.36},{"date":"2026-03-18","open":37555,"high":37650,"low":37555,"close":37650,"volume":1285,"rsi_14":49.03,"sma_20":38110.34,"sma_60":38585.95,"sma_120":38676.68},{"date":"2026-03-19","open":37170,"high":37175,"low":36830,"close":36830,"volume":6052,"rsi_14":36.91,"sma_20":38094.83,"sma_60":38571.86,"sma_120":38678.81},{"date":"2026-03-20","open":36935,"high":36975,"low":36870,"close":36935,"volume":382,"rsi_14":40.94,"sma_20":38067.15,"sma_60":38558.97,"sma_120":38683.61},{"date":"2026-03-23","open":36130,"high":36165,"low":36000,"close":36045,"volume":37,"rsi_14":38.72,"sma_20":37990.49,"sma_60":38540.5,"sma_120":38680.96},{"date":"2026-03-24","open":36045,"high":36405,"low":36045,"close":36175,"volume":3094,"rsi_14":41.64,"sma_20":37934.18,"sma_60":38515.98,"sma_120":38676.95},{"date":"2026-03-25","open":36370,"high":36505,"low":36200,"close":36200,"volume":7621,"rsi_14":39.47,"sma_20":37872.15,"sma_60":38477.8,"sma_120":38671.28},{"date":"2026-03-26","open":36120,"high":36270,"low":36080,"close":36090,"volume":363,"rsi_14":36.85,"sma_20":37785.77,"sma_60":38437.42,"sma_120":38660.75},{"date":"2026-03-27","open":35265,"high":35275,"low":35140,"close":35275,"volume":1895,"rsi_14":40.35,"sma_20":37612.47,"sma_60":38376.57,"sma_120":38645.66},{"date":"2026-03-30","open":34165,"high":34410,"low":34070,"close":34380,"volume":1122,"rsi_14":24.51,"sma_20":37421.43,"sma_60":38303.56,"sma_120":38622.82},{"date":"2026-03-31","open":33835,"high":34275,"low":33740,"close":34165,"volume":2280,"rsi_14":20.38,"sma_20":37245.31,"sma_60":38232.4,"sma_120":38600.29},{"date":"2026-04-01","open":35270,"high":35270,"low":35050,"close":35105,"volume":36,"rsi_14":29.6,"sma_20":37132.73,"sma_60":38180.59,"sma_120":38583.75},{"date":"2026-04-02","open":35810,"high":35925,"low":35285,"close":35285,"volume":4032,"rsi_14":34.66,"sma_20":37015.57,"sma_60":38133.24,"sma_120":38570.99},{"date":"2026-04-03","open":36000,"high":36000,"low":35590,"close":35590,"volume":4415,"rsi_14":39.45,"sma_20":36903.24,"sma_60":38088.14,"sma_120":38557.82},{"date":"2026-04-06","open":35865,"high":35890,"low":35755,"close":35890,"volume":688,"rsi_14":36.39,"sma_20":36846.59,"sma_60":38034.98,"sma_120":38539.94},{"date":"2026-04-07","open":36000,"high":36000,"low":35910,"close":35990,"volume":82,"rsi_14":30.68,"sma_20":36746.4,"sma_60":37982.73,"sma_120":38514.65},{"date":"2026-04-08","open":37250,"high":37485,"low":36375,"close":37470,"volume":150,"rsi_14":50.23,"sma_20":36707.51,"sma_60":37956.31,"sma_120":38511.28},{"date":"2026-04-09","open":37775,"high":37780,"low":37605,"close":37610,"volume":126,"rsi_14":50.48,"sma_20":36666.72,"sma_60":37935.81,"sma_120":38509.07},{"date":"2026-04-10","open":37820,"high":37825,"low":37770,"close":37825,"volume":1032,"rsi_14":60.03,"sma_20":36668.45,"sma_60":37917.23,"sma_120":38508.07},{"date":"2026-04-13","open":37790,"high":37790,"low":37790,"close":37790,"volume":27,"rsi_14":58.76,"sma_20":36682.66,"sma_60":37894.64,"sma_120":38504.66},{"date":"2026-04-14","open":38605,"high":38765,"low":38605,"close":38760,"volume":623,"rsi_14":64.53,"sma_20":36738.51,"sma_60":37887.48,"sma_120":38511.08},{"date":"2026-04-15","open":39345,"high":39725,"low":39345,"close":39400,"volume":548,"rsi_14":68.64,"sma_20":36794.84,"sma_60":37897.56,"sma_120":38518.12},{"date":"2026-04-16","open":40140,"high":40410,"low":40115,"close":40410,"volume":5792,"rsi_14":80.52,"sma_20":36943.36,"sma_60":37915.89,"sma_120":38530.58},{"date":"2026-04-17","open":40420,"high":40680,"low":40420,"close":40620,"volume":4200,"rsi_14":91.97,"sma_20":37097.03,"sma_60":37950.39,"sma_120":38546.45},{"date":"2026-04-20","open":40885,"high":40915,"low":40520,"close":40520,"volume":3881,"rsi_14":93.61,"sma_20":37290.95,"sma_60":37986.23,"sma_120":38562.28},{"date":"2026-04-21","open":41130,"high":41130,"low":40915,"close":40975,"volume":185,"rsi_14":93.09,"sma_20":37501.0,"sma_60":38031.23,"sma_120":38579.37},{"date":"2026-04-22","open":41000,"high":41290,"low":41000,"close":41005,"volume":62,"rsi_14":92.91,"sma_20":37711.29,"sma_60":38074.56,"sma_120":38589.74},{"date":"2026-04-23","open":41510,"high":41665,"low":41485,"close":41665,"volume":5310,"rsi_14":93.3,"sma_20":37960.16,"sma_60":38122.31,"sma_120":38602.07},{"date":"2026-04-24","open":41595,"high":41595,"low":41295,"close":41450,"volume":550,"rsi_14":94.41,"sma_20":38239.71,"sma_60":38164.56,"sma_120":38607.36},{"date":"2026-04-27","open":42125,"high":42185,"low":42000,"close":42095,"volume":3063,"rsi_14":94.86,"sma_20":38597.01,"sma_60":38206.56,"sma_120":38616.99},{"date":"2026-04-28","open":42660,"high":42660,"low":42450,"close":42540,"volume":314,"rsi_14":93.93,"sma_20":38987.48,"sma_60":38245.23,"sma_120":38629.24},{"date":"2026-04-29","open":42200,"high":42200,"low":41995,"close":42035,"volume":1734,"rsi_14":86.06,"sma_20":39304.92,"sma_60":38276.06,"sma_120":38643.58},{"date":"2026-04-30","open":42200,"high":42570,"low":42200,"close":42215,"volume":1013,"rsi_14":85.98,"sma_20":39622.21,"sma_60":38325.48,"sma_120":38660.74},{"date":"2026-05-04","open":42645,"high":42650,"low":42525,"close":42630,"volume":110,"rsi_14":87.35,"sma_20":39944.75,"sma_60":38393.06,"sma_120":38685.91},{"date":"2026-05-06","open":43190,"high":43765,"low":43190,"close":43370,"volume":2193,"rsi_14":86.88,"sma_20":40318.75,"sma_60":38461.06,"sma_120":38716.91},{"date":"2026-05-07","open":44230,"high":44580,"low":44230,"close":44580,"volume":940,"rsi_14":87.98,"sma_20":40748.25,"sma_60":38560.73,"sma_120":38762.71},{"date":"2026-05-08","open":44580,"high":44610,"low":44510,"close":44535,"volume":273,"rsi_14":85.23,"sma_20":41101.5,"sma_60":38673.39,"sma_120":38807.29},{"date":"2026-05-11","open":45635,"high":45725,"low":45255,"close":45695,"volume":95,"rsi_14":87.29,"sma_20":41505.75,"sma_60":38818.98,"sma_120":38857.96},{"date":"2026-05-12","open":45695,"high":45835,"low":45400,"close":45460,"volume":773,"rsi_14":85.59,"sma_20":41887.5,"sma_60":38936.98,"sma_120":38905.71},{"date":"2026-05-13","open":45305,"high":45435,"low":45155,"close":45315,"volume":44,"rsi_14":82.73,"sma_20":42263.75,"sma_60":39045.81,"sma_120":38953.25},{"date":"2026-05-14","open":45925,"high":46050,"low":45895,"close":45925,"volume":188,"rsi_14":84.12,"sma_20":42622.0,"sma_60":39165.23,"sma_120":39014.21},{"date":"2026-05-15","open":46515,"high":46705,"low":46030,"close":46050,"volume":2795,"rsi_14":82.85,"sma_20":42954.5,"sma_60":39286.56,"sma_120":39074.0},{"date":"2026-05-18","open":45855,"high":45855,"low":45240,"close":45320,"volume":157,"rsi_14":76.91,"sma_20":43200.0,"sma_60":39412.73,"sma_120":39136.83},{"date":"2026-05-19","open":45690,"high":45690,"low":45045,"close":45480,"volume":950,"rsi_14":75.24,"sma_20":43443.0,"sma_60":39535.73,"sma_120":39203.25},{"date":"2026-05-20","open":44440,"high":44970,"low":44440,"close":44910,"volume":1125,"rsi_14":67.35,"sma_20":43662.5,"sma_60":39647.98,"sma_120":39252.87},{"date":"2026-05-21","open":45020,"high":45660,"low":45020,"close":45660,"volume":2217,"rsi_14":75.62,"sma_20":43896.75,"sma_60":39777.31,"sma_120":39323.07},{"date":"2026-05-22","open":46275,"high":46295,"low":46070,"close":46140,"volume":1945,"rsi_14":76.61,"sma_20":44153.5,"sma_60":39912.31,"sma_120":39393.82},{"date":"2026-05-26","open":46485,"high":47025,"low":46485,"close":46535,"volume":1270,"rsi_14":76.55,"sma_20":44397.0,"sma_60":40047.64,"sma_120":39463.24},{"date":"2026-05-27","open":47405,"high":47720,"low":47095,"close":47300,"volume":17147,"rsi_14":76.63,"sma_20":44689.5,"sma_60":40180.56,"sma_120":39535.11},{"date":"2026-05-28","open":47300,"high":47300,"low":46805,"close":46805,"volume":25,"rsi_14":66.69,"sma_20":44925.0,"sma_60":40314.48,"sma_120":39599.41},{"date":"2026-05-29","open":47935,"high":47955,"low":47420,"close":47500,"volume":15153,"rsi_14":70.27,"sma_20":45173.0,"sma_60":40468.59,"sma_120":39667.36},{"date":"2026-06-01","open":48100,"high":48815,"low":48100,"close":48795,"volume":271,"rsi_14":70.81,"sma_20":45511.0,"sma_60":40649.55,"sma_120":39748.95},{"date":"2026-06-02","open":48845,"high":49225,"low":48845,"close":49180,"volume":1048,"rsi_14":74.47,"sma_20":45859.25,"sma_60":40832.34,"sma_120":39833.57},{"date":"2026-06-04","open":49025,"high":49200,"low":48975,"close":49195,"volume":150,"rsi_14":75.97,"sma_20":46187.5,"sma_60":41011.83,"sma_120":39915.49},{"date":"2026-06-05","open":48720,"high":48720,"low":48425,"close":48460,"volume":652,"rsi_14":66.69,"sma_20":46442.0,"sma_60":41202.45,"sma_120":39994.32},{"date":"2026-06-08","open":46295,"high":46960,"low":46040,"close":46040,"volume":7283,"rsi_14":49.95,"sma_20":46515.0,"sma_60":41336.55,"sma_120":40047.86},{"date":"2026-06-09","open":46565,"high":46565,"low":46260,"close":46450,"volume":113,"rsi_14":55.9,"sma_20":46610.75,"sma_60":41473.25,"sma_120":40103.41},{"date":"2026-06-10","open":45965,"high":45965,"low":45180,"close":45220,"volume":25504,"rsi_14":48.78,"sma_20":46587.0,"sma_60":41586.49,"sma_120":40144.74},{"date":"2026-06-11","open":44730,"high":45055,"low":44730,"close":45055,"volume":25,"rsi_14":50.71,"sma_20":46566.75,"sma_60":41707.57,"sma_120":40188.53},{"date":"2026-06-12","open":46080,"high":46175,"low":45985,"close":46075,"volume":1274,"rsi_14":51.98,"sma_20":46604.75,"sma_60":41850.39,"sma_120":40242.78},{"date":"2026-06-15","open":47250,"high":47420,"low":46480,"close":46970,"volume":110,"rsi_14":53.8,"sma_20":46657.0,"sma_60":42005.84,"sma_120":40301.07},{"date":"2026-06-16","open":47495,"high":48085,"low":47350,"close":47350,"volume":22756,"rsi_14":53.74,"sma_20":46722.0,"sma_60":42157.11,"sma_120":40371.53},{"date":"2026-06-17","open":47195,"high":47440,"low":47195,"close":47440,"volume":14,"rsi_14":50.68,"sma_20":46828.0,"sma_60":42323.79,"sma_120":40447.82},{"date":"2026-06-18","open":47150,"high":47665,"low":46995,"close":47090,"volume":3419,"rsi_14":51.41,"sma_20":46908.5,"sma_60":42482.84,"sma_120":40520.91},{"date":"2026-06-19","open":48170,"high":48170,"low":47700,"close":48000,"volume":123,"rsi_14":52.43,"sma_20":47063.0,"sma_60":42672.15,"sma_120":40606.32},{"date":"2026-06-22","open":47880,"high":48145,"low":47500,"close":47820,"volume":339,"rsi_14":44.69,"sma_20":47171.0,"sma_60":42856.25,"sma_120":40686.11},{"date":"2026-06-23","open":47820,"high":48015,"low":46920,"close":46920,"volume":3901,"rsi_14":38.35,"sma_20":47210.0,"sma_60":43024.93,"sma_120":40751.36},{"date":"2026-06-24","open":48700,"high":48700,"low":46275,"close":46300,"volume":1092,"rsi_14":35.95,"sma_20":47198.25,"sma_60":43185.14,"sma_120":40811.28},{"date":"2026-06-25","open":46800,"high":47010,"low":46355,"close":46385,"volume":5649,"rsi_14":39.25,"sma_20":47152.5,"sma_60":43360.57,"sma_120":40868.57},{"date":"2026-06-26","open":46355,"high":46355,"low":44825,"close":44825,"volume":614,"rsi_14":43.09,"sma_20":47053.5,"sma_60":43525.17,"sma_120":40914.36},{"date":"2026-06-29","open":45975,"high":45975,"low":45000,"close":45000,"volume":2022,"rsi_14":41.53,"sma_20":46928.5,"sma_60":43696.33,"sma_120":40964.36},{"date":"2026-06-30","open":45840,"high":46455,"low":45840,"close":46020,"volume":40,"rsi_14":54.79,"sma_20":46789.75,"sma_60":43868.56,"sma_120":41024.57},{"date":"2026-07-01","open":46755,"high":47155,"low":46730,"close":47070,"volume":88,"rsi_14":60.91,"sma_20":46684.25,"sma_60":44055.24,"sma_120":41094.24},{"date":"2026-07-02","open":46385,"high":46895,"low":46255,"close":46255,"volume":15514,"rsi_14":51.0,"sma_20":46537.25,"sma_60":44223.17,"sma_120":41155.66},{"date":"2026-07-03","open":44785,"high":46225,"low":43955,"close":46045,"volume":10022,"rsi_14":44.46,"sma_20":46416.5,"sma_60":44392.42,"sma_120":41213.7},{"date":"2026-07-06","open":46870,"high":46885,"low":46270,"close":46270,"volume":60,"rsi_14":43.41,"sma_20":46428.0,"sma_60":44563.75,"sma_120":41273.24},{"date":"2026-07-07","open":46170,"high":46455,"low":45640,"close":45820,"volume":2207,"rsi_14":40.53,"sma_20":46396.5,"sma_60":44702.92,"sma_120":41329.61},{"date":"2026-07-08","open":45550,"high":45785,"low":45435,"close":45745,"volume":5025,"rsi_14":41.87,"sma_20":46422.75,"sma_60":44838.5,"sma_120":41387.16},{"date":"2026-07-09","open":46030,"high":46050,"low":45790,"close":45790,"volume":82,"rsi_14":35.09,"sma_20":46459.5,"sma_60":44971.25,"sma_120":41444.24},{"date":"2026-07-10","open":46700,"high":46700,"low":46080,"close":46080,"volume":66,"rsi_14":38.43,"sma_20":46459.75,"sma_60":45109.42,"sma_120":41502.03},{"date":"2026-07-13","open":46790,"high":46790,"low":45840,"close":45840,"volume":31,"rsi_14":42.13,"sma_20":46403.25,"sma_60":45227.42,"sma_120":41557.45},{"date":"2026-07-14","open":45345,"high":45585,"low":45105,"close":45585,"volume":6402,"rsi_14":44.5,"sma_20":46315.0,"sma_60":45330.5,"sma_120":41614.03},{"date":"2026-07-15","open":46300,"high":46535,"low":46190,"close":46535,"volume":4507,"rsi_14":51.02,"sma_20":46269.75,"sma_60":45432.58,"sma_120":41674.24},{"date":"2026-07-16","open":46415,"high":46415,"low":46275,"close":46275,"volume":50,"rsi_14":61.96,"sma_20":46229.0,"sma_60":45526.83,"sma_120":41738.61},{"date":"2026-07-20","open":42970,"high":44845,"low":42970,"close":44795,"volume":726,"rsi_14":48.61,"sma_20":46068.75,"sma_60":45598.08,"sma_120":41792.16},{"date":"2026-07-21","open":44650,"high":45000,"low":44650,"close":45000,"volume":462,"rsi_14":42.21,"sma_20":45927.75,"sma_60":45665.17,"sma_120":41848.2},{"date":"2026-07-22","open":45645,"high":45645,"low":45460,"close":45465,"volume":297,"rsi_14":36.55,"sma_20":45855.0,"sma_60":45739.5,"sma_120":41907.03},{"date":"2026-07-23","open":45465,"high":45635,"low":45430,"close":45430,"volume":310,"rsi_14":42.04,"sma_20":45811.5,"sma_60":45802.25,"sma_120":41962.28},{"date":"2026-07-24","open":44655,"high":44975,"low":44655,"close":44765,"volume":1230,"rsi_14":38.65,"sma_20":45730.5,"sma_60":45857.5,"sma_120":42011.03},{"date":"2026-07-27","open":44875,"high":44875,"low":44755,"close":44835,"volume":149,"rsi_14":36.92,"sma_20":45731.0,"sma_60":45903.17,"sma_120":42054.86},{"date":"2026-07-28","open":43705,"high":43925,"low":43460,"close":43460,"volume":1545,"rsi_14":31.59,"sma_20":45654.0,"sma_60":45918.5,"sma_120":42081.86},{"date":"2026-07-29","open":43270,"high":43460,"low":42700,"close":42700,"volume":440,"rsi_14":28.54,"sma_20":45488.0,"sma_60":45929.58,"sma_120":42102.82},{"date":"2026-07-30","open":42700,"high":42705,"low":42700,"close":42700,"volume":19,"rsi_14":28.09,"sma_20":45269.5,"sma_60":45937.67,"sma_120":42131.57},{"date":"2026-07-31","open":44070,"high":44570,"low":44070,"close":44125,"volume":63,"rsi_14":38.06,"sma_20":45163.0,"sma_60":45962.58,"sma_120":42177.82},{"date":"2026-08-03","open":45255,"high":45380,"low":45250,"close":45315,"volume":69,"rsi_14":47.13,"sma_20":45126.5,"sma_60":45995.0,"sma_120":42228.03},{"date":"2026-08-04","open":45315,"high":45670,"low":45245,"close":45437,"volume":207,"rsi_14":49.18,"sma_20":45084.85,"sma_60":46009.28,"sma_120":42285.01},{"date":"2026-08-05","open":46610,"high":46670,"low":46605,"close":46670,"volume":514,"rsi_14":50.73,"sma_20":45127.35,"sma_60":46044.87,"sma_120":42359.13},{"date":"2026-08-06","open":46520,"high":46520,"low":46505,"close":46520,"volume":30,"rsi_14":51.34,"sma_20":45166.1,"sma_60":46058.62,"sma_120":42438.8},{"date":"2026-08-07","open":46200,"high":46520,"low":46200,"close":46520,"volume":2303,"rsi_14":61.21,"sma_20":45202.6,"sma_60":46076.28,"sma_120":42506.63},{"date":"2026-08-10","open":46520,"high":46730,"low":46355,"close":46730,"volume":39,"rsi_14":61.23,"sma_20":45235.1,"sma_60":46099.87,"sma_120":42572.84},{"date":"2026-08-11","open":46295,"high":46305,"low":45810,"close":46300,"volume":107,"rsi_14":55.45,"sma_20":45258.1,"sma_60":46106.12,"sma_120":42635.67},{"date":"2026-08-12","open":46300,"high":46320,"low":46090,"close":46190,"volume":77,"rsi_14":54.91,"sma_20":45288.35,"sma_60":46108.45,"sma_120":42697.51},{"date":"2026-08-13","open":46650,"high":46685,"low":46445,"close":46670,"volume":98,"rsi_14":62.61,"sma_20":45295.1,"sma_60":46130.95,"sma_120":42771.84},{"date":"2026-08-14","open":47080,"high":47290,"low":46990,"close":47215,"volume":558,"rsi_14":64.82,"sma_20":45342.1,"sma_60":46159.87,"sma_120":42847.8},{"date":"2026-08-18","open":46965,"high":46965,"low":46535,"close":46540,"volume":5000,"rsi_14":71.01,"sma_20":45429.35,"sma_60":46187.03,"sma_120":42917.51},{"date":"2026-08-19","open":45795,"high":46135,"low":45760,"close":45760,"volume":44,"rsi_14":70.82,"sma_20":45467.35,"sma_60":46188.7,"sma_120":42983.01},{"date":"2026-08-20","open":45800,"high":45800,"low":45535,"close":45535,"volume":21,"rsi_14":68.71,"sma_20":45470.85,"sma_60":46178.62,"sma_120":43045.46},{"date":"2026-08-21","open":45415,"high":45625,"low":45415,"close":45625,"volume":74,"rsi_14":62.02,"sma_20":45480.6,"sma_60":46163.45,"sma_120":43105.55},{"date":"2026-08-24","open":45455,"high":45765,"low":45400,"close":45400,"volume":673,"rsi_14":50.81,"sma_20":45512.35,"sma_60":46131.78,"sma_120":43156.17},{"date":"2026-08-25","open":44820,"high":45120,"low":44820,"close":45120,"volume":44,"rsi_14":47.08,"sma_20":45526.6,"sma_60":46103.7,"sma_120":43209.09},{"date":"2026-08-26","open":45160,"high":45485,"low":45160,"close":45305,"volume":167,"rsi_14":34.44,"sma_20":45618.85,"sma_60":46067.12,"sma_120":43267.86},{"date":"2026-08-27","open":46165,"high":46165,"low":45580,"close":45600,"volume":490,"rsi_14":39.85,"sma_20":45763.85,"sma_60":46013.87,"sma_120":43331.71},{"date":"2026-08-28","open":46575,"high":46575,"low":46295,"close":46300,"volume":1012,"rsi_14":47.9,"sma_20":45943.85,"sma_60":45965.87,"sma_120":43399.1},{"date":"2026-08-31","open":45825,"high":46085,"low":45740,"close":46085,"volume":1077,"rsi_14":43.84,"sma_20":46041.85,"sma_60":45914.03,"sma_120":43462.93},{"date":"2026-09-01","open":46070,"high":46130,"low":45890,"close":45890,"volume":35,"rsi_14":45.9,"sma_20":46070.6,"sma_60":45871.2,"sma_120":43536.82},{"date":"2026-09-02","open":45750,"high":45750,"low":45335,"close":45630,"volume":2372,"rsi_14":44.56,"sma_20":46080.25,"sma_60":45864.37,"sma_120":43600.46},{"date":"2026-09-03","open":45495,"high":45675,"low":45495,"close":45495,"volume":18,"rsi_14":37.77,"sma_20":46021.5,"sma_60":45848.45,"sma_120":43660.85},{"date":"2026-09-04","open":46245,"high":46335,"low":46175,"close":46335,"volume":11,"rsi_14":41.37,"sma_20":46012.25,"sma_60":45867.03,"sma_120":43726.76},{"date":"2026-09-07","open":46295,"high":46520,"low":46295,"close":46380,"volume":31,"rsi_14":48.21,"sma_20":46005.25,"sma_60":45889.12,"sma_120":43798.34},{"date":"2026-09-08","open":46900,"high":47150,"low":46730,"close":46875,"volume":1058,"rsi_14":63.32,"sma_20":46012.5,"sma_60":45902.45,"sma_120":43876.42},{"date":"2026-09-09","open":46745,"high":46745,"low":46550,"close":46660,"volume":16,"rsi_14":63.47,"sma_20":46030.5,"sma_60":45897.28,"sma_120":43951.56},{"date":"2026-09-10","open":46580,"high":46580,"low":46580,"close":46580,"volume":1,"rsi_14":61.46,"sma_20":46050.0,"sma_60":45884.45,"sma_120":44020.78},{"date":"2026-09-11","open":46075,"high":46075,"low":46075,"close":46075,"volume":24,"rsi_14":57.59,"sma_20":46020.25,"sma_60":45861.7,"sma_120":44092.74},{"date":"2026-09-14","open":45890,"high":45985,"low":45850,"close":45945,"volume":32,"rsi_14":59.6,"sma_20":45956.75,"sma_60":45842.62,"sma_120":44162.73},{"date":"2026-09-15","open":46045,"high":46065,"low":45625,"close":45665,"volume":43,"rsi_14":54.1,"sma_20":45913.0,"sma_60":45803.7,"sma_120":44237.92},{"date":"2026-09-16","open":45835,"high":45860,"low":45725,"close":45835,"volume":29,"rsi_14":52.75,"sma_20":45916.75,"sma_60":45770.62,"sma_120":44313.43},{"date":"2026-09-17","open":45910,"high":46300,"low":45800,"close":45995,"volume":880,"rsi_14":45.91,"sma_20":45939.75,"sma_60":45755.2,"sma_120":44390.06},{"date":"2026-09-18","open":46800,"high":46800,"low":46570,"close":46750,"volume":230,"rsi_14":57.8,"sma_20":45996.0,"sma_60":45762.7,"sma_120":44473.92},{"date":"2026-09-21","open":47040,"high":47410,"low":47025,"close":47115,"volume":135,"rsi_14":63.81,"sma_20":46081.75,"sma_60":45774.87,"sma_120":44567.72},{"date":"2026-09-22","open":48680,"high":48680,"low":48235,"close":48535,"volume":221,"rsi_14":75.96,"sma_20":46252.5,"sma_60":45836.7,"sma_120":44680.93},{"date":"2026-09-23","open":48535,"high":48710,"low":48490,"close":48500,"volume":376,"rsi_14":77.34,"sma_20":46412.25,"sma_60":45895.03,"sma_120":44795.68},{"date":"2026-09-28","open":48500,"high":48510,"low":48195,"close":48195,"volume":901,"rsi_14":68.75,"sma_20":46542.0,"sma_60":45931.28,"sma_120":44899.92},{"date":"2026-09-29","open":48255,"high":48255,"low":47560,"close":47620,"volume":677,"rsi_14":61.29,"sma_20":46608.0,"sma_60":45940.45,"sma_120":44997.84},{"date":"2026-09-30","open":48060,"high":48075,"low":47750,"close":48010,"volume":24,"rsi_14":60.54,"sma_20":46704.25,"sma_60":45969.7,"sma_120":45096.43},{"date":"2026-10-01","open":48110,"high":48745,"low":47980,"close":48605,"volume":1594,"rsi_14":66.87,"sma_20":46840.0,"sma_60":46012.37,"sma_120":45202.39},{"date":"2026-10-02","open":48605,"high":48860,"low":48325,"close":48860,"volume":348,"rsi_14":69.19,"sma_20":47001.5,"sma_60":46055.53,"sma_120":45309.64},{"date":"2026-10-06","open":49225,"high":49635,"low":49220,"close":49245,"volume":26,"rsi_14":77.23,"sma_20":47189.0,"sma_60":46112.62,"sma_120":45407.77},{"date":"2026-10-07","open":49755,"high":49755,"low":49465,"close":49715,"volume":424,"rsi_14":80.6,"sma_20":47358.0,"sma_60":46178.78,"sma_120":45508.64},{"date":"2026-10-08","open":49190,"high":49470,"low":49085,"close":49085,"volume":250,"rsi_14":76.27,"sma_20":47493.25,"sma_60":46233.7,"sma_120":45602.47},{"date":"2026-10-12","open":48680,"high":48890,"low":48615,"close":48820,"volume":4004,"rsi_14":72.6,"sma_20":47590.5,"sma_60":46279.37,"sma_120":45694.39},{"date":"2026-10-13","open":48485,"high":48485,"low":47535,"close":47610,"volume":3157,"rsi_14":60.55,"sma_20":47638.0,"sma_60":46308.87,"sma_120":45768.14},{"date":"2026-10-14","open":48150,"high":48330,"low":48085,"close":48185,"volume":74,"rsi_14":59.6,"sma_20":47718.25,"sma_60":46352.2,"sma_120":45841.35},{"date":"2026-10-15","open":46350,"high":46595,"low":46195,"close":46320,"volume":2267,"rsi_14":45.57,"sma_20":47730.5,"sma_60":46348.62,"sma_120":45890.6},{"date":"2026-10-16","open":46445,"high":46525,"low":46275,"close":46475,"volume":366,"rsi_14":36.64,"sma_20":47757.0,"sma_60":46351.95,"sma_120":45939.39},{"date":"2026-10-19","open":45415,"high":45825,"low":45375,"close":45450,"volume":101,"rsi_14":32.47,"sma_20":47746.25,"sma_60":46362.87,"sma_120":45980.47},{"date":"2026-10-20","open":45670,"high":46125,"low":45670,"close":45935,"volume":76,"rsi_14":37.27,"sma_20":47751.25,"sma_60":46378.45,"sma_120":46021.81},{"date":"2026-10-21","open":45645,"high":46100,"low":45645,"close":46030,"volume":50,"rsi_14":40.54,"sma_20":47753.0,"sma_60":46387.87,"sma_120":46063.68},{"date":"2026-10-22","open":46070,"high":46070,"low":45445,"close":45630,"volume":94,"rsi_14":35.85,"sma_20":47697.0,"sma_60":46391.2,"sma_120":46096.72},{"date":"2026-10-23","open":44051,"high":44530,"low":43996,"close":44530,"volume":1451,"rsi_14":27.15,"sma_20":47567.75,"sma_60":46387.28,"sma_120":46122.39}],"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":"RISE 글로벌테크놀로지(합성 H)","phase":"above-fold","symbol_resolved":true}