{"status":"ok","report":{"price_analysis":{"current":38455.0,"change_1d":-0.2,"change_7d":-3.1,"change_30d":-21.0,"high_30d":50455.0,"low_30d":36930.0,"position_in_range":11.0,"support":38282.5,"resistance":49102.5},"summary":"KODEX KRX300(292190)은(는) KRX 300를 추종하는 ETF입니다, 순자산 973억. 편입종목 비중·보수율·기초지수 중심으로 분석합니다.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","technical":{"analysis":"RSI(14) 15.0로 과매도 구간입니다. 반등 가능성이 있습니다. MACD(-2495.71)가 시그널선(-1774.49)을 하회합니다(데드크로스). 현재가가 SMA20(44506)과 SMA60(45714) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 35474~53537 (현재 위치 17%).","trend":"하락","grade":"D","comment":"하락 추세, RSI 15","rsi_14":14.975999999999999,"macd":-2495.711788188579,"macd_signal":-1774.4869557885959,"sma_20":44505.5,"sma_60":45713.76666666667,"bb_upper":53537.15206371459,"bb_lower":35473.84793628541,"atr_14":1879.2857142857142},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 2968.00, 기관 순매수 -6620.00. 30일 누적: 외국인 928.00, 기관 -1859.00.","foreign_trend":"매수","institution_trend":"매도","comment":"외국인 매수, 기관 매도","foreign_flow":2968.0,"institutional_flow":-6620.0,"data":[{"date":"2026-10-23","foreign_net":140.0,"institution_net":-1291.0,"retail_net":1151.0},{"date":"2026-10-22","foreign_net":7.0,"institution_net":-201.0,"retail_net":194.0},{"date":"2026-10-21","foreign_net":-549.0,"institution_net":-1450.0,"retail_net":1999.0},{"date":"2026-10-20","foreign_net":-1040.0,"institution_net":443.0,"retail_net":597.0},{"date":"2026-10-19","foreign_net":4410.0,"institution_net":-4121.0,"retail_net":-289.0},{"date":"2026-10-16","foreign_net":-2679.0,"institution_net":3074.0,"retail_net":-395.0},{"date":"2026-10-15","foreign_net":-2062.0,"institution_net":69.0,"retail_net":1993.0},{"date":"2026-10-14","foreign_net":1301.0,"institution_net":1519.0,"retail_net":-2820.0},{"date":"2026-10-13","foreign_net":-536.0,"institution_net":-2207.0,"retail_net":2743.0},{"date":"2026-10-12","foreign_net":-193.0,"institution_net":-126.0,"retail_net":319.0},{"date":"2026-10-08","foreign_net":-8.0,"institution_net":786.0,"retail_net":-778.0},{"date":"2026-10-07","foreign_net":-78.0,"institution_net":77.0,"retail_net":1.0},{"date":"2026-10-06","foreign_net":3309.0,"institution_net":-2962.0,"retail_net":-347.0},{"date":"2026-10-02","foreign_net":108.0,"institution_net":348.0,"retail_net":-456.0},{"date":"2026-10-01","foreign_net":8601.0,"institution_net":-8817.0,"retail_net":216.0},{"date":"2026-09-30","foreign_net":456.0,"institution_net":2308.0,"retail_net":-2764.0},{"date":"2026-09-29","foreign_net":-48.0,"institution_net":825.0,"retail_net":-777.0},{"date":"2026-09-28","foreign_net":-5352.0,"institution_net":4816.0,"retail_net":536.0},{"date":"2026-09-23","foreign_net":319.0,"institution_net":-225.0,"retail_net":-94.0},{"date":"2026-09-22","foreign_net":-1261.0,"institution_net":124.0,"retail_net":1137.0},{"date":"2026-09-21","foreign_net":1.0,"institution_net":233.0,"retail_net":-234.0},{"date":"2026-09-18","foreign_net":532.0,"institution_net":-204.0,"retail_net":-328.0},{"date":"2026-09-17","foreign_net":-2472.0,"institution_net":2855.0,"retail_net":-383.0},{"date":"2026-09-16","foreign_net":3001.0,"institution_net":-2239.0,"retail_net":-762.0},{"date":"2026-09-15","foreign_net":1985.0,"institution_net":1850.0,"retail_net":-3835.0},{"date":"2026-09-14","foreign_net":-1112.0,"institution_net":-2890.0,"retail_net":4002.0},{"date":"2026-09-11","foreign_net":-273.0,"institution_net":209.0,"retail_net":64.0},{"date":"2026-09-10","foreign_net":0.0,"institution_net":-225.0,"retail_net":225.0},{"date":"2026-09-09","foreign_net":-5948.0,"institution_net":4656.0,"retail_net":1292.0},{"date":"2026-09-08","foreign_net":369.0,"institution_net":907.0,"retail_net":-1276.0}],"periods":{"d1":{"foreign_net":140.0,"institution_net":-1291.0,"retail_net":1151.0},"d3":{"foreign_net":-402.0,"institution_net":-2942.0,"retail_net":3344.0},"d7":{"foreign_net":-1773.0,"institution_net":-3477.0,"retail_net":5250.0},"d14":{"foreign_net":2130.0,"institution_net":-6042.0,"retail_net":3912.0},"d30":{"foreign_net":928.0,"institution_net":-1859.0,"retail_net":931.0}}},"backtest":{"analysis":null,"best_strategy":null,"comment":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"grades":{"momentum":{"grade":"F","percentile":23,"summary":"RSI 15","metrics":[{"name":"RSI (14)","value":15.0,"unit":"","percentile":15,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-21.0,"unit":"%","percentile":25,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"}},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["MACD 데드크로스(시그널선 하회)"],"catalysts":["RSI 15 (30 이하 과매도 구간)"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["MACD 데드크로스(시그널선 하회)"],"catalysts":["RSI 15 (30 이하 과매도 구간)"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"dividend":{"dividend_yield":0.9904,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"D","safety":null,"growth":null,"consistency":null,"yield":{"grade":"D","value_pct":0.99,"summary":"배당수익률 0.99%","metrics":[{"name":"배당수익률","value":0.99,"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":"2026-10-23T23:17:31.758322+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"},"etf_profile":{"status":"available","as_of":"2026-07-04"},"fundamental":{"status":"available"},"chart_data":{"status":"available","as_of":"2026-10-23"},"price_history":{"status":"available","as_of":"2026-10-23"}}},"is_etf":true,"etf":{"base_index":"KRX 300","issuer":"삼성자산운용(ETF)","category":"","expense_ratio":0.05,"aum":97300000000.0,"aum_display":"973억","dividend_yield":null,"tracking_error":0.41,"holdings":[{"ticker":"005930","name":"삼성전자","weight":31.65},{"ticker":"000660","name":"SK하이닉스","weight":29.46},{"ticker":"402340","name":"SK스퀘어","weight":3.21},{"ticker":"009150","name":"삼성전기","weight":2.42},{"ticker":"005380","name":"현대차","weight":1.47},{"ticker":"105560","name":"KB금융","weight":1.14},{"ticker":"055550","name":"신한지주","weight":0.97},{"ticker":"028260","name":"삼성물산","weight":0.92},{"ticker":"012450","name":"한화에어로스페이스","weight":0.84},{"ticker":"034020","name":"두산에너빌리티","weight":0.82}],"holdings_count":10,"source":"naver","as_of":"2026-07-04"},"ai_composite_summary":{"grade":null,"stance":null,"dedap_score":null,"message":null,"one_liner":null,"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","generated_by":"rule_based_etf","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"financial_currency":{"current_held":false,"quote_currency":"KRW","latest_currency":null,"latest_period":null,"foreign_observed":false},"fundamentals_history":[],"current_price":38455.0,"change_pct":-0.21,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2018-03-26","close":12698.0957},{"date":"2018-03-27","close":12741.4219},{"date":"2018-03-28","close":12563.7939},{"date":"2018-03-29","close":12693.7656},{"date":"2018-03-30","close":12754.417},{"date":"2018-04-02","close":12689.4326},{"date":"2018-04-03","close":12646.1094},{"date":"2018-04-04","close":12481.4805},{"date":"2018-04-05","close":12650.4414},{"date":"2018-04-06","close":12572.459},{"date":"2018-04-09","close":12659.1064},{"date":"2018-04-10","close":12685.1006},{"date":"2018-04-11","close":12650.4414},{"date":"2018-04-12","close":12633.1123},{"date":"2018-04-13","close":12706.7617},{"date":"2018-04-16","close":12715.4248},{"date":"2018-04-17","close":12693.7656},{"date":"2018-04-18","close":12823.7354},{"date":"2018-04-19","close":12858.3945},{"date":"2018-04-20","close":12793.4092},{"date":"2018-04-23","close":12771.748},{"date":"2018-04-24","close":12719.7588},{"date":"2018-04-25","close":12611.4492},{"date":"2018-04-26","close":12776.0801},{"date":"2018-04-27","close":12910.3828},{"date":"2018-04-30","close":12940.71},{"date":"2018-05-02","close":12919.0459},{"date":"2018-05-03","close":12841.0654},{"date":"2018-05-04","close":12750.085},{"date":"2018-05-08","close":12659.1064},{"date":"2018-05-09","close":12628.7803},{"date":"2018-05-10","close":12711.0938},{"date":"2018-05-11","close":12763.083},{"date":"2018-05-14","close":12741.4219},{"date":"2018-05-15","close":12654.7734},{"date":"2018-05-16","close":12698.0957},{"date":"2018-05-17","close":12650.4414},{"date":"2018-05-18","close":12667.7705},{"date":"2018-05-21","close":12706.7617},{"date":"2018-05-23","close":12784.7441},{"date":"2018-05-24","close":12784.7441},{"date":"2018-05-25","close":12784.7441},{"date":"2018-05-28","close":12836.7334},{"date":"2018-05-29","close":12763.083},{"date":"2018-05-30","close":12546.4648},{"date":"2018-05-31","close":12542.1328},{"date":"2018-06-01","close":12611.4492},{"date":"2018-06-04","close":12702.4297},{"date":"2018-06-05","close":12706.7617},{"date":"2018-06-07","close":12823.7354},{"date":"2018-06-08","close":12702.4297},{"date":"2018-06-11","close":12806.4062},{"date":"2018-06-12","close":12763.083},{"date":"2018-06-14","close":12594.1221},{"date":"2018-06-15","close":12507.4727},{"date":"2018-06-18","close":12355.8428},{"date":"2018-06-19","close":12169.5498},{"date":"2018-06-20","close":12277.8594},{"date":"2018-06-21","close":12186.8818},{"date":"2018-06-22","close":12260.5303},{"date":"2018-06-25","close":12277.8594},{"date":"2018-06-26","close":12251.8662},{"date":"2018-06-27","close":12225.8711},{"date":"2018-06-28","close":12095.9004},{"date":"2018-06-29","close":12173.8838},{"date":"2018-07-02","close":11870.6211},{"date":"2018-07-03","close":11905.2764},{"date":"2018-07-04","close":11861.9561},{"date":"2018-07-05","close":11822.9639},{"date":"2018-07-06","close":11922.6064},{"date":"2018-07-09","close":11983.2607},{"date":"2018-07-10","close":12017.918},{"date":"2018-07-11","close":11944.2686},{"date":"2018-07-12","close":11957.2676},{"date":"2018-07-13","close":12091.5693},{"date":"2018-07-16","close":12056.9111},{"date":"2018-07-17","close":12035.249},{"date":"2018-07-18","close":12009.2539},{"date":"2018-07-19","close":11961.5986},{"date":"2018-07-20","close":11965.9326},{"date":"2018-07-23","close":11861.9561},{"date":"2018-07-24","close":11905.2764},{"date":"2018-07-25","close":11857.623},{"date":"2018-07-26","close":11918.2754},{"date":"2018-07-27","close":11965.9326},{"date":"2018-07-30","close":11961.5986},{"date":"2018-07-31","close":11970.2617},{"date":"2018-08-01","close":12022.251},{"date":"2018-08-02","close":11844.626},{"date":"2018-08-03","close":11896.6143},{"date":"2018-08-06","close":11909.6113},{"date":"2018-08-07","close":11961.5986},{"date":"2018-08-08","close":11961.5986},{"date":"2018-08-09","close":11974.5947},{"date":"2018-08-10","close":11831.6279},{"date":"2018-08-13","close":11688.6611},{"date":"2018-08-14","close":11718.9893},{"date":"2018-08-16","close":11610.6787},{"date":"2018-08-17","close":11658.335},{"date":"2018-08-20","close":11641.0059},{"date":"2018-08-21","close":11770.9746},{"date":"2018-08-22","close":11809.9678},{"date":"2018-08-23","close":11848.958},{"date":"2018-08-24","close":11913.9414},{"date":"2018-08-27","close":11978.9268},{"date":"2018-08-28","close":11987.5938},{"date":"2018-08-29","close":12017.918},{"date":"2018-08-30","close":12022.251},{"date":"2018-08-31","close":12108.8984},{"date":"2018-09-03","close":12039.582},{"date":"2018-09-04","close":12078.5713},{"date":"2018-09-05","close":11944.2686},{"date":"2018-09-06","close":11926.9404},{"date":"2018-09-07","close":11883.6172},{"date":"2018-09-10","close":11861.9561},{"date":"2018-09-11","close":11853.292},{"date":"2018-09-12","close":11853.292},{"date":"2018-09-13","close":11883.6172},{"date":"2018-09-14","close":12035.249},{"date":"2018-09-17","close":11974.5947},{"date":"2018-09-18","close":12026.583},{"date":"2018-09-19","close":12035.249},{"date":"2018-09-20","close":12087.2363},{"date":"2018-09-21","close":12156.5557},{"date":"2018-09-27","close":12256.1982},{"date":"2018-09-28","close":12208.542},{"date":"2018-10-01","close":12191.2139},{"date":"2018-10-02","close":12026.583},{"date":"2018-10-04","close":11848.958},{"date":"2018-10-05","close":11814.2998},{"date":"2018-10-08","close":11744.9824},{"date":"2018-10-10","close":11671.333},{"date":"2018-10-11","close":11155.7832},{"date":"2018-10-12","close":11281.4219},{"date":"2018-10-15","close":11225.1006},{"date":"2018-10-16","close":11229.4326},{"date":"2018-10-17","close":11355.0723},{"date":"2018-10-18","close":11246.7637},{"date":"2018-10-19","close":11298.749},{"date":"2018-10-22","close":11342.0732},{"date":"2018-10-23","close":11060.4707},{"date":"2018-10-24","close":10982.4902},{"date":"2018-10-25","close":10783.2012},{"date":"2018-10-26","close":10640.2344},{"date":"2018-10-29","close":10492.9346},{"date":"2018-10-30","close":10583.9131},{"date":"2018-10-31","close":10653.2324},{"date":"2018-11-01","close":10609.9082},{"date":"2018-11-02","close":10965.1592},{"date":"2018-11-05","close":10917.5039},{"date":"2018-11-06","close":10947.8311},{"date":"2018-11-07","close":10921.8369},{"date":"2018-11-08","close":10978.1572},{"date":"2018-11-09","close":10956.4941},{"date":"2018-11-12","close":10947.8311},{"date":"2018-11-13","close":10835.1904},{"date":"2018-11-14","close":10813.5273},{"date":"2018-11-15","close":10934.833},{"date":"2018-11-16","close":10973.8242},{"date":"2018-11-19","close":11021.4795},{"date":"2018-11-20","close":10913.1719},{"date":"2018-11-21","close":10874.1807},{"date":"2018-11-22","close":10843.8535},{"date":"2018-11-23","close":10783.2012},{"date":"2018-11-26","close":10904.5068},{"date":"2018-11-27","close":10991.1543},{"date":"2018-11-28","close":11077.8008},{"date":"2018-11-29","close":11060.4707},{"date":"2018-11-30","close":10991.1543},{"date":"2018-12-03","close":11147.1182},{"date":"2018-12-04","close":11056.1396},{"date":"2018-12-05","close":11004.1494},{"date":"2018-12-06","close":10826.5254},{"date":"2018-12-07","close":10835.1904},{"date":"2018-12-10","close":10744.2109},{"date":"2018-12-11","close":10709.5518},{"date":"2018-12-12","close":10830.8574},{"date":"2018-12-13","close":10882.8467},{"date":"2018-12-14","close":10709.5518},{"date":"2018-12-17","close":10757.207},{"date":"2018-12-18","close":10679.2246},{"date":"2018-12-19","close":10787.5352},{"date":"2018-12-20","close":10705.2197},{"date":"2018-12-21","close":10700.8867},{"date":"2018-12-24","close":10648.8994},{"date":"2018-12-26","close":10588.2461},{"date":"2018-12-27","close":10744.2109},{"date":"2018-12-28","close":10796.1992},{"date":"2019-01-02","close":10640.2344},{"date":"2019-01-03","close":10492.9346},{"date":"2019-01-04","close":10579.583},{"date":"2019-01-07","close":10731.2139},{"date":"2019-01-08","close":10692.0},{"date":"2019-01-09","close":10887.1768},{"date":"2019-01-10","close":10878.5117},{"date":"2019-01-11","close":10943.499},{"date":"2019-01-14","close":10874.1807},{"date":"2019-01-15","close":11038.8096},{"date":"2019-01-16","close":11086.4668},{"date":"2019-01-17","close":11099.4619},{"date":"2019-01-18","close":11207.7715},{"date":"2019-01-21","close":11212.1035},{"date":"2019-01-22","close":11168.7793},{"date":"2019-01-23","close":11212.1035},{"date":"2019-01-24","close":11285.7529},{"date":"2019-01-25","close":11528.3652},{"date":"2019-01-28","close":11502.3701},{"date":"2019-01-29","close":11545.6934},{"date":"2019-01-30","close":11705.9902},{"date":"2019-01-31","close":11697.3262},{"date":"2019-02-01","close":11658.335},{"date":"2019-02-07","close":11684.3291},{"date":"2019-02-08","close":11541.3613},{"date":"2019-02-11","close":11563.0234},{"date":"2019-02-12","close":11597.6826},{"date":"2019-02-13","close":11649.6699},{"date":"2019-02-14","close":11796.9697},{"date":"2019-02-15","close":11615.0117},{"date":"2019-02-18","close":11714.6553},{"date":"2019-02-19","close":11666.999},{"date":"2019-02-20","close":11792.6387},{"date":"2019-02-21","close":11796.9697},{"date":"2019-02-22","close":11792.6387},{"date":"2019-02-25","close":11818.6328},{"date":"2019-02-26","close":11809.9678},{"date":"2019-02-27","close":11818.6328},{"date":"2019-02-28","close":11662.668},{"date":"2019-03-04","close":11623.6768},{"date":"2019-03-05","close":11515.3672},{"date":"2019-03-06","close":11506.7021},{"date":"2019-03-07","close":11459.0459},{"date":"2019-03-08","close":11333.4092},{"date":"2019-03-11","close":11320.4131},{"date":"2019-03-12","close":11437.3857},{"date":"2019-03-13","close":11398.3936},{"date":"2019-03-14","close":11446.0498},{"date":"2019-03-15","close":11528.3652},{"date":"2019-03-18","close":11493.7061},{"date":"2019-03-19","close":11498.0381},{"date":"2019-03-20","close":11498.0381},{"date":"2019-03-21","close":11580.3516},{"date":"2019-03-22","close":11597.6826},{"date":"2019-03-25","close":11372.3994},{"date":"2019-03-26","close":11411.3916},{"date":"2019-03-27","close":11376.7324},{"date":"2019-03-28","close":11316.0791},{"date":"2019-03-29","close":11372.3994},{"date":"2019-04-01","close":11511.0352},{"date":"2019-04-02","close":11567.3555},{"date":"2019-04-03","close":11701.6592},{"date":"2019-04-04","close":11723.3203},{"date":"2019-04-05","close":11731.9844},{"date":"2019-04-08","close":11731.9844},{"date":"2019-04-09","close":11762.3115},{"date":"2019-04-10","close":11801.3018},{"date":"2019-04-11","close":11779.6396},{"date":"2019-04-12","close":11818.6328},{"date":"2019-04-15","close":11879.2852},{"date":"2019-04-16","close":11918.2754},{"date":"2019-04-17","close":11918.2754},{"date":"2019-04-18","close":11740.6484},{"date":"2019-04-19","close":11731.9844},{"date":"2019-04-22","close":11740.6484},{"date":"2019-04-23","close":11775.3086},{"date":"2019-04-24","close":11654.002},{"date":"2019-04-25","close":11628.0078},{"date":"2019-04-26","close":11545.6934},{"date":"2019-04-29","close":11745.293},{"date":"2019-04-30","close":11723.1143},{"date":"2019-05-02","close":11731.9854},{"date":"2019-05-03","close":11665.4521},{"date":"2019-05-07","close":11545.6943},{"date":"2019-05-08","close":11514.6455},{"date":"2019-05-09","close":11177.5439},{"date":"2019-05-10","close":11199.7217},{"date":"2019-05-13","close":11044.4795},{"date":"2019-05-14","close":11035.6084},{"date":"2019-05-15","close":11102.1396},{"date":"2019-05-16","close":10960.2031},{"date":"2019-05-17","close":10867.0566},{"date":"2019-05-20","close":10902.541},{"date":"2019-05-21","close":10920.2822},{"date":"2019-05-22","close":10960.2031},{"date":"2019-05-23","close":10924.7197},{"date":"2019-05-24","close":10853.75},{"date":"2019-05-27","close":10822.7031},{"date":"2019-05-28","close":10853.75},{"date":"2019-05-29","close":10720.6846},{"date":"2019-05-30","close":10827.1367},{"date":"2019-05-31","close":10804.96},{"date":"2019-06-03","close":10955.7676},{"date":"2019-06-04","close":10969.0752},{"date":"2019-06-05","close":10955.7676},{"date":"2019-06-07","close":10973.5098},{"date":"2019-06-10","close":11119.8818},{"date":"2019-06-11","close":11190.8496},{"date":"2019-06-12","close":11146.4951},{"date":"2019-06-13","close":11119.8818},{"date":"2019-06-14","close":11071.0908},{"date":"2019-06-17","close":11057.7871},{"date":"2019-06-18","close":11079.9619},{"date":"2019-06-19","close":11221.8994},{"date":"2019-06-20","close":11266.2539},{"date":"2019-06-21","close":11230.7715},{"date":"2019-06-24","close":11248.5127},{"date":"2019-06-25","close":11230.7715},{"date":"2019-06-26","close":11239.6416},{"date":"2019-06-27","close":11310.6094},{"date":"2019-06-28","close":11288.4326},{"date":"2019-07-01","close":11323.917},{"date":"2019-07-02","close":11266.2539},{"date":"2019-07-03","close":11128.752},{"date":"2019-07-04","close":11204.1592},{"date":"2019-07-05","close":11195.2871},{"date":"2019-07-08","close":10960.2031},{"date":"2019-07-09","close":10911.4121},{"date":"2019-07-10","close":10946.8965},{"date":"2019-07-11","close":11088.835},{"date":"2019-07-12","close":11084.3984},{"date":"2019-07-15","close":11097.7041},{"date":"2019-07-16","close":11124.3174},{"date":"2019-07-17","close":11057.7871},{"date":"2019-07-18","close":11026.7363},{"date":"2019-07-19","close":11159.8018},{"date":"2019-07-22","close":11164.2373},{"date":"2019-07-23","close":11186.415},{"date":"2019-07-24","close":11115.4463},{"date":"2019-07-25","close":11093.2705},{"date":"2019-07-26","close":11062.2207},{"date":"2019-07-29","close":10880.3652},{"date":"2019-07-30","close":10893.6709},{"date":"2019-07-31","close":10831.5742},{"date":"2019-08-01","close":10800.5234},{"date":"2019-08-02","close":10640.8447},{"date":"2019-08-05","close":10454.5527},{"date":"2019-08-06","close":10228.3408},{"date":"2019-08-07","close":10188.4199},{"date":"2019-08-08","close":10246.083},{"date":"2019-08-09","close":10317.0498},{"date":"2019-08-12","close":10321.4863},{"date":"2019-08-13","close":10232.7764},{"date":"2019-08-14","close":10290.4385},{"date":"2019-08-16","close":10250.5176},{"date":"2019-08-19","close":10343.6641},{"date":"2019-08-20","close":10467.8594},{"date":"2019-08-21","close":10490.0352},{"date":"2019-08-22","close":10379.1484},{"date":"2019-08-23","close":10365.8418},{"date":"2019-08-26","close":10183.9854},{"date":"2019-08-27","close":10237.2119},{"date":"2019-08-28","close":10334.793},{"date":"2019-08-29","close":10325.9209},{"date":"2019-08-30","close":10534.3926},{"date":"2019-09-02","close":10521.0859},{"date":"2019-09-03","close":10454.5527},{"date":"2019-09-04","close":10596.4893},{"date":"2019-09-05","close":10729.5566},{"date":"2019-09-06","close":10738.4268},{"date":"2019-09-09","close":10813.8291},{"date":"2019-09-10","close":10858.1865},{"date":"2019-09-11","close":10969.0752},{"date":"2019-09-16","close":11017.8652},{"date":"2019-09-17","close":11017.8652},{"date":"2019-09-18","close":11066.6572},{"date":"2019-09-19","close":11137.623},{"date":"2019-09-20","close":11195.2871},{"date":"2019-09-23","close":11173.1084},{"date":"2019-09-24","close":11208.5938},{"date":"2019-09-25","close":11093.2705},{"date":"2019-09-26","close":11106.5762},{"date":"2019-09-27","close":11000.124},{"date":"2019-09-30","close":11048.915},{"date":"2019-10-01","close":11106.5762},{"date":"2019-10-02","close":10884.7998},{"date":"2019-10-04","close":10858.1865},{"date":"2019-10-07","close":10871.4932},{"date":"2019-10-08","close":11044.4795},{"date":"2019-10-10","close":10969.0752},{"date":"2019-10-11","close":11017.8652},{"date":"2019-10-14","close":11137.623},{"date":"2019-10-15","close":11142.0615},{"date":"2019-10-16","close":11217.4629},{"date":"2019-10-17","close":11217.4629},{"date":"2019-10-18","close":11111.0098},{"date":"2019-10-21","close":11168.6729},{"date":"2019-10-22","close":11297.3037},{"date":"2019-10-23","close":11288.4326},{"date":"2019-10-24","close":11323.917},{"date":"2019-10-25","close":11266.2539},{"date":"2019-10-28","close":11328.3525},{"date":"2019-10-29","close":11337.2236},{"date":"2019-10-30","close":11252.9492},{"date":"2019-10-31","close":11257.3838},{"date":"2019-11-01","close":11368.2725},{"date":"2019-11-04","close":11510.208},{"date":"2019-11-05","close":11629.9688},{"date":"2019-11-06","close":11625.5352},{"date":"2019-11-07","close":11603.3564},{"date":"2019-11-08","close":11545.6943},{"date":"2019-11-11","close":11488.0322},{"date":"2019-11-12","close":11532.3887},{"date":"2019-11-13","close":11479.1611},{"date":"2019-11-14","close":11541.2598},{"date":"2019-11-15","close":11714.2432},{"date":"2019-11-18","close":11705.373},{"date":"2019-11-19","close":11661.0166},{"date":"2019-11-20","close":11492.4668},{"date":"2019-11-21","close":11301.7402},{"date":"2019-11-22","close":11332.7881},{"date":"2019-11-25","close":11479.1611},{"date":"2019-11-26","close":11452.5479},{"date":"2019-11-27","close":11536.8232},{"date":"2019-11-28","close":11443.6768},{"date":"2019-11-29","close":11266.2539},{"date":"2019-12-02","close":11266.2539},{"date":"2019-12-03","close":11239.6416},{"date":"2019-12-04","close":11119.8818},{"date":"2019-12-05","close":11115.4463},{"date":"2019-12-06","close":11213.0293},{"date":"2019-12-09","close":11257.3838},{"date":"2019-12-10","close":11306.1758},{"date":"2019-12-11","close":11354.9668},{"date":"2019-12-12","close":11554.5645},{"date":"2019-12-13","close":11714.2432},{"date":"2019-12-16","close":11718.6787},{"date":"2019-12-17","close":11904.9717},{"date":"2019-12-18","close":11896.1016},{"date":"2019-12-19","close":11900.5371},{"date":"2019-12-20","close":11958.1982},{"date":"2019-12-23","close":11944.8916},{"date":"2019-12-24","close":11847.3105},{"date":"2019-12-26","close":11949.3291},{"date":"2019-12-27","close":12144.4912},{"date":"2019-12-30","close":12077.957},{"date":"2020-01-02","close":11998.1191},{"date":"2020-01-03","close":11993.6826},{"date":"2020-01-06","close":11896.1016},{"date":"2020-01-07","close":11980.377},{"date":"2020-01-08","close":11873.9229},{"date":"2020-01-09","close":12135.6211},{"date":"2020-01-10","close":12206.5869},{"date":"2020-01-13","close":12352.959},{"date":"2020-01-14","close":12379.5742},{"date":"2020-01-15","close":12339.6543},{"date":"2020-01-16","close":12437.2373},{"date":"2020-01-17","close":12459.4121},{"date":"2020-01-20","close":12565.8672},{"date":"2020-01-21","close":12428.3652},{"date":"2020-01-22","close":12543.6895},{"date":"2020-01-23","close":12450.543},{"date":"2020-01-28","close":12064.6523},{"date":"2020-01-29","close":12064.6523},{"date":"2020-01-30","close":11847.3105},{"date":"2020-01-31","close":11718.6787},{"date":"2020-02-03","close":11718.6787},{"date":"2020-02-04","close":11949.3291},{"date":"2020-02-05","close":12020.2949},{"date":"2020-02-06","close":12379.5742},{"date":"2020-02-07","close":12290.8633},{"date":"2020-02-10","close":12211.0234},{"date":"2020-02-11","close":12304.1689},{"date":"2020-02-12","close":12397.3164},{"date":"2020-02-13","close":12384.0088},{"date":"2020-02-14","close":12454.9785},{"date":"2020-02-17","close":12446.1084},{"date":"2020-02-18","close":12273.1221},{"date":"2020-02-19","close":12264.248},{"date":"2020-02-20","close":12237.6377},{"date":"2020-02-21","close":12046.9092},{"date":"2020-02-24","close":11559.0},{"date":"2020-02-25","close":11727.5498},{"date":"2020-02-26","close":11585.6133},{"date":"2020-02-27","close":11461.417},{"date":"2020-02-28","close":11053.3506},{"date":"2020-03-02","close":11168.6729},{"date":"2020-03-03","close":11270.6914},{"date":"2020-03-04","close":11501.3389},{"date":"2020-03-05","close":11616.6631},{"date":"2020-03-06","close":11412.6279},{"date":"2020-03-09","close":10893.6709},{"date":"2020-03-10","close":10986.8174},{"date":"2020-03-11","close":10631.9727},{"date":"2020-03-12","close":10104.1445},{"date":"2020-03-13","close":9993.2578},{"date":"2020-03-16","close":9642.8506},{"date":"2020-03-17","close":9429.9453},{"date":"2020-03-18","close":8959.7783},{"date":"2020-03-19","close":8183.5601},{"date":"2020-03-20","close":8915.4229},{"date":"2020-03-23","close":8436.3838},{"date":"2020-03-24","close":9163.8135},{"date":"2020-03-25","close":9678.332},{"date":"2020-03-26","close":9567.4453},{"date":"2020-03-27","close":9735.9961},{"date":"2020-03-30","close":9740.4316},{"date":"2020-03-31","close":9926.7246},{"date":"2020-04-01","close":9474.2998},{"date":"2020-04-02","close":9731.5605},{"date":"2020-04-03","close":9740.4316},{"date":"2020-04-06","close":10042.0459},{"date":"2020-04-07","close":10232.7764},{"date":"2020-04-08","close":10095.2744},{"date":"2020-04-09","close":10250.5176},{"date":"2020-04-10","close":10334.793},{"date":"2020-04-13","close":10113.0166},{"date":"2020-04-14","close":10303.7441},{"date":"2020-04-16","close":10383.585},{"date":"2020-04-17","close":10680.7646},{"date":"2020-04-20","close":10561.0059},{"date":"2020-04-21","close":10396.8906},{"date":"2020-04-22","close":10490.0352},{"date":"2020-04-23","close":10596.4893},{"date":"2020-04-24","close":10512.2148},{"date":"2020-04-27","close":10702.9434},{"date":"2020-04-28","close":10693.9141},{"date":"2020-04-29","close":10815.7939},{"date":"2020-05-04","close":10504.3213},{"date":"2020-05-06","close":10648.7734},{"date":"2020-05-07","close":10702.9434},{"date":"2020-05-08","close":10806.7666},{"date":"2020-05-11","close":10693.9141},{"date":"2020-05-12","close":10689.4014},{"date":"2020-05-13","close":10716.4863},{"date":"2020-05-14","close":10689.4014},{"date":"2020-05-15","close":10635.2305},{"date":"2020-05-18","close":10748.085},{"date":"2020-05-19","close":11000.873},{"date":"2020-05-20","close":10987.3311},{"date":"2020-05-21","close":11095.6689},{"date":"2020-05-22","close":10892.5361},{"date":"2020-05-25","close":11059.5566},{"date":"2020-05-26","close":11253.6641},{"date":"2020-05-27","close":11204.0088},{"date":"2020-05-28","close":11208.5215},{"date":"2020-05-29","close":11280.748},{"date":"2020-06-01","close":11501.9395},{"date":"2020-06-02","close":11614.793},{"date":"2020-06-03","close":12003.0049},{"date":"2020-06-04","close":11975.9199},{"date":"2020-06-05","close":12192.5977},{"date":"2020-06-08","close":12138.4287},{"date":"2020-06-09","close":12161.0},{"date":"2020-06-10","close":12188.083},{"date":"2020-06-11","close":12084.2588},{"date":"2020-06-12","close":11858.5547},{"date":"2020-06-15","close":11231.0947},{"date":"2020-06-16","close":11894.667},{"date":"2020-06-17","close":11858.5547},{"date":"2020-06-18","close":11867.5811},{"date":"2020-06-19","close":11872.0},{"date":"2020-06-22","close":11813.4131},{"date":"2020-06-23","close":11831.4697},{"date":"2020-06-24","close":12016.5479},{"date":"2020-06-25","close":11750.2158},{"date":"2020-06-26","close":11930.7783},{"date":"2020-06-29","close":11727.6455},{"date":"2020-06-30","close":11768.2715},{"date":"2020-07-01","close":11795.3564},{"date":"2020-07-02","close":11912.7227},{"date":"2020-07-03","close":12008.0},{"date":"2020-07-06","close":12228.71},{"date":"2020-07-07","close":12097.8018},{"date":"2020-07-08","close":12052.6602},{"date":"2020-07-09","close":12093.2881},{"date":"2020-07-10","close":12057.1738},{"date":"2020-07-13","close":12215.1689},{"date":"2020-07-14","close":12197.1123},{"date":"2020-07-15","close":12346.0771},{"date":"2020-07-16","close":12179.0557},{"date":"2020-07-17","close":12282.8789},{"date":"2020-07-20","close":12269.3369},{"date":"2020-07-21","close":12476.9863},{"date":"2020-07-22","close":12418.3027},{"date":"2020-07-23","close":12364.1338},{"date":"2020-07-24","close":12260.3105},{"date":"2020-07-27","close":12382.1904},{"date":"2020-07-28","close":12693.6631},{"date":"2020-07-29","close":12693.6631},{"date":"2020-07-30","close":12707.2051},{"date":"2020-07-31","close":12657.5508},{"date":"2020-08-03","close":12639.4941},{"date":"2020-08-04","close":12788.459},{"date":"2020-08-05","close":12982.5654},{"date":"2020-08-06","close":13181.1865},{"date":"2020-08-07","close":13190.2139},{"date":"2020-08-10","close":13397.8633},{"date":"2020-08-11","close":13555.8574},{"date":"2020-08-12","close":13551.3418},{"date":"2020-08-13","close":13646.1387},{"date":"2020-08-14","close":13465.5762},{"date":"2020-08-18","close":13127.0176},{"date":"2020-08-19","close":13226.3281},{"date":"2020-08-20","close":12702.6924},{"date":"2020-08-21","close":12923.8838},{"date":"2020-08-24","close":13077.3623},{"date":"2020-08-25","close":13262.4414},{"date":"2020-08-26","close":13239.8691},{"date":"2020-08-27","close":13185.7012},{"date":"2020-08-28","close":13172.1592},{"date":"2020-08-31","close":12991.5938},{"date":"2020-09-01","close":13145.0732},{"date":"2020-09-02","close":13199.2432},{"date":"2020-09-03","close":13429.4619},{"date":"2020-09-04","close":13253.4111},{"date":"2020-09-07","close":13294.04},{"date":"2020-09-08","close":13424.9492},{"date":"2020-09-09","close":13303.0674},{"date":"2020-09-10","close":13393.3486},{"date":"2020-09-11","close":13384.3203},{"date":"2020-09-14","close":13600.998},{"date":"2020-09-15","close":13686.7656},{"date":"2020-09-16","close":13632.5977},{"date":"2020-09-17","close":13456.5469},{"date":"2020-09-18","close":13537.7998},{"date":"2020-09-21","close":13411.4053},{"date":"2020-09-22","close":13045.7637},{"date":"2020-09-23","close":13127.0176},{"date":"2020-09-24","close":12743.3184},{"date":"2020-09-25","close":12824.5723},{"date":"2020-09-28","close":13009.6494},{"date":"2020-09-29","close":13113.4746},{"date":"2020-10-05","close":13253.4111},{"date":"2020-10-06","close":13298.5527},{"date":"2020-10-07","close":13438.4902},{"date":"2020-10-08","close":13415.9199},{"date":"2020-10-12","close":13465.5762},{"date":"2020-10-13","close":13474.6035},{"date":"2020-10-14","close":13348.209},{"date":"2020-10-15","close":13221.8135},{"date":"2020-10-16","close":13131.5293},{"date":"2020-10-19","close":13136.0449},{"date":"2020-10-20","close":13221.8135},{"date":"2020-10-21","close":13321.124},{"date":"2020-10-22","close":13221.8135},{"date":"2020-10-23","close":13208.2705},{"date":"2020-10-26","close":13163.1299},{"date":"2020-10-27","close":13054.791},{"date":"2020-10-28","close":13145.0732},{"date":"2020-10-29","close":13032.2207},{"date":"2020-10-30","close":12680.1201},{"date":"2020-11-02","close":12901.3125},{"date":"2020-11-03","close":13163.1299},{"date":"2020-11-04","close":13199.2432},{"date":"2020-11-05","close":13546.8281},{"date":"2020-11-06","close":13555.8574},{"date":"2020-11-09","close":13718.3643},{"date":"2020-11-10","close":13682.2529},{"date":"2020-11-11","close":13889.9004},{"date":"2020-11-12","close":13799.6182},{"date":"2020-11-13","close":13921.5},{"date":"2020-11-16","close":14264.5713},{"date":"2020-11-17","close":14237.4873},{"date":"2020-11-18","close":14246.5137},{"date":"2020-11-19","close":14269.0859},{"date":"2020-11-20","close":14305.1992},{"date":"2020-11-23","close":14603.127},{"date":"2020-11-24","close":14666.3262},{"date":"2020-11-25","close":14594.1025},{"date":"2020-11-26","close":14711.4668},{"date":"2020-11-27","close":14797.2354},{"date":"2020-11-30","close":14539.9316},{"date":"2020-12-01","close":14765.6377},{"date":"2020-12-02","close":15072.5977},{"date":"2020-12-03","close":15167.3926},{"date":"2020-12-04","close":15474.3506},{"date":"2020-12-07","close":15555.6055},{"date":"2020-12-08","close":15244.1318},{"date":"2020-12-09","close":15573.6611},{"date":"2020-12-10","close":15555.6055},{"date":"2020-12-11","close":15677.4893},{"date":"2020-12-14","close":15605.2588},{"date":"2020-12-15","close":15582.6904},{"date":"2020-12-16","close":15654.916},{"date":"2020-12-17","close":15682.0},{"date":"2020-12-18","close":15650.4033},{"date":"2020-12-21","close":15672.9727},{"date":"2020-12-22","close":15451.7822},{"date":"2020-12-23","close":15636.8594},{"date":"2020-12-24","close":15952.8457},{"date":"2020-12-28","close":15984.4443},{"date":"2020-12-29","close":16295.918},{"date":"2020-12-30","close":16611.9062},{"date":"2021-01-04","close":17009.1465},{"date":"2021-01-05","close":17243.8809},{"date":"2021-01-06","close":17018.1758},{"date":"2021-01-07","close":17424.4453},{"date":"2021-01-08","close":18214.4121},{"date":"2021-01-11","close":18232.4688},{"date":"2021-01-12","close":18011.2793},{"date":"2021-01-13","close":18119.6172},{"date":"2021-01-14","close":18160.2441},{"date":"2021-01-15","close":17763.0039},{"date":"2021-01-18","close":17257.4238},{"date":"2021-01-19","close":17776.543},{"date":"2021-01-20","close":17844.2559},{"date":"2021-01-21","close":18097.0469},{"date":"2021-01-22","close":18029.334},{"date":"2021-01-25","close":18458.1777},{"date":"2021-01-26","close":17993.2207},{"date":"2021-01-27","close":17911.9688},{"date":"2021-01-28","close":17645.6348},{"date":"2021-01-29","close":17081.373},{"date":"2021-02-01","close":17614.0371},{"date":"2021-02-02","close":17835.2285},{"date":"2021-02-03","close":18002.25},{"date":"2021-02-04","close":17654.666},{"date":"2021-02-05","close":17907.4531},{"date":"2021-02-08","close":17753.9746},{"date":"2021-02-09","close":17690.7793},{"date":"2021-02-10","close":17735.918},{"date":"2021-02-15","close":18106.0762},{"date":"2021-02-16","close":18128.6445},{"date":"2021-02-17","close":17866.8281},{"date":"2021-02-18","close":17659.1777},{"date":"2021-02-19","close":17781.0605},{"date":"2021-02-22","close":17605.0098},{"date":"2021-02-23","close":17514.7285},{"date":"2021-02-24","close":17103.9414},{"date":"2021-02-25","close":17794.6035},{"date":"2021-02-26","close":17225.8242},{"date":"2021-03-02","close":17447.0156},{"date":"2021-03-03","close":17717.8594},{"date":"2021-03-04","close":17428.957},{"date":"2021-03-05","close":17329.6484},{"date":"2021-03-08","close":17203.252},{"date":"2021-03-09","close":17054.2891},{"date":"2021-03-10","close":17013.6621},{"date":"2021-03-11","close":17329.6484},{"date":"2021-03-12","close":17550.8418},{"date":"2021-03-15","close":17469.5859},{"date":"2021-03-16","close":17555.3535},{"date":"2021-03-17","close":17379.3027},{"date":"2021-03-18","close":17550.8418},{"date":"2021-03-19","close":17456.043},{"date":"2021-03-22","close":17437.9863},{"date":"2021-03-23","close":17216.7969},{"date":"2021-03-24","close":17221.3105},{"date":"2021-03-25","close":17266.4492},{"date":"2021-03-26","close":17361.248},{"date":"2021-03-29","close":17392.8457},{"date":"2021-03-30","close":17600.4961},{"date":"2021-03-31","close":17528.2695},{"date":"2021-04-01","close":17654.666},{"date":"2021-04-02","close":17880.3711},{"date":"2021-04-05","close":17889.3984},{"date":"2021-04-06","close":17884.8848},{"date":"2021-04-07","close":17966.1367},{"date":"2021-04-08","close":17970.6523},{"date":"2021-04-09","close":17907.4531},{"date":"2021-04-12","close":17875.8535},{"date":"2021-04-13","close":18128.6445},{"date":"2021-04-14","close":18191.8418},{"date":"2021-04-15","close":18264.0684},{"date":"2021-04-16","close":18264.0684},{"date":"2021-04-19","close":18259.5527},{"date":"2021-04-20","close":18291.1504},{"date":"2021-04-21","close":18029.334},{"date":"2021-04-22","close":18051.9062},{"date":"2021-04-23","close":18033.8477},{"date":"2021-04-26","close":18227.9551},{"date":"2021-04-27","close":18214.4121},{"date":"2021-04-28","close":17988.709},{"date":"2021-04-29","close":17864.9648},{"date":"2021-04-30","close":17759.5527},{"date":"2021-05-03","close":17654.1406},{"date":"2021-05-04","close":17800.8008},{"date":"2021-05-06","close":17837.4668},{"date":"2021-05-07","close":17933.7109},{"date":"2021-05-10","close":18227.0312},{"date":"2021-05-11","close":17929.1289},{"date":"2021-05-12","close":17631.2266},{"date":"2021-05-13","close":17443.3203},{"date":"2021-05-14","close":17635.8086},{"date":"2021-05-17","close":17516.6504},{"date":"2021-05-18","close":17718.3047},{"date":"2021-05-20","close":17704.5566},{"date":"2021-05-21","close":17718.3047},{"date":"2021-05-24","close":17626.6426},{"date":"2021-05-25","close":17745.8027},{"date":"2021-05-26","close":17709.1387},{"date":"2021-05-27","close":17732.0527},{"date":"2021-05-28","close":17846.6328},{"date":"2021-05-31","close":17883.2969},{"date":"2021-06-01","close":18029.9551},{"date":"2021-06-02","close":17979.5449},{"date":"2021-06-03","close":18176.6152},{"date":"2021-06-04","close":18084.9551},{"date":"2021-06-07","close":18149.1191},{"date":"2021-06-08","close":18071.2031},{"date":"2021-06-09","close":17929.1289},{"date":"2021-06-10","close":17942.877},{"date":"2021-06-11","close":18126.1992},{"date":"2021-06-14","close":18162.8672},{"date":"2021-06-15","close":18162.8672},{"date":"2021-06-16","close":18291.1914},{"date":"2021-06-17","close":18213.2793},{"date":"2021-06-18","close":18222.4492},{"date":"2021-06-21","close":18071.2031},{"date":"2021-06-22","close":18231.6152},{"date":"2021-06-23","close":18291.1914},{"date":"2021-06-24","close":18392.0234},{"date":"2021-06-25","close":18469.9355},{"date":"2021-06-28","close":18460.7695},{"date":"2021-06-29","close":18378.2734},{"date":"2021-06-30","close":18474.5176},{"date":"2021-07-01","close":18392.0234},{"date":"2021-07-02","close":18392.0234},{"date":"2021-07-05","close":18479.1016},{"date":"2021-07-06","close":18515.7656},{"date":"2021-07-07","close":18428.6875},{"date":"2021-07-08","close":18249.9473},{"date":"2021-07-09","close":18057.4551},{"date":"2021-07-12","close":18185.7812},{"date":"2021-07-13","close":18282.0273},{"date":"2021-07-14","close":18259.1113},{"date":"2021-07-15","close":18396.6074},{"date":"2021-07-16","close":18300.3594},{"date":"2021-07-19","close":18167.4512},{"date":"2021-07-20","close":18094.1211},{"date":"2021-07-21","close":18011.625},{"date":"2021-07-22","close":18190.3652},{"date":"2021-07-23","close":18231.6152},{"date":"2021-07-26","close":18071.2031},{"date":"2021-07-27","close":18094.1211},{"date":"2021-07-28","close":18066.625},{"date":"2021-07-29","close":18130.7852},{"date":"2021-07-30","close":17906.2109},{"date":"2021-08-02","close":18020.7891},{"date":"2021-08-03","close":18126.1992},{"date":"2021-08-04","close":18392.0234},{"date":"2021-08-05","close":18359.9395},{"date":"2021-08-06","close":18304.9434},{"date":"2021-08-09","close":18245.3633},{"date":"2021-08-10","close":18117.0352},{"date":"2021-08-11","close":17970.377},{"date":"2021-08-12","close":17887.8809},{"date":"2021-08-13","close":17576.2285},{"date":"2021-08-17","close":17108.752},{"date":"2021-08-18","close":17479.9824},{"date":"2021-08-19","close":17122.5},{"date":"2021-08-20","close":16930.0117},{"date":"2021-08-23","close":17149.998},{"date":"2021-08-24","close":17489.1484},{"date":"2021-08-25","close":17548.7305},{"date":"2021-08-26","close":17424.9883},{"date":"2021-08-27","close":17411.2363},{"date":"2021-08-30","close":17470.8184},{"date":"2021-08-31","close":17750.3867},{"date":"2021-09-01","close":17773.3027},{"date":"2021-09-02","close":17608.3105},{"date":"2021-09-03","close":17800.8008},{"date":"2021-09-06","close":17837.4668},{"date":"2021-09-07","close":17754.9707},{"date":"2021-09-08","close":17589.9785},{"date":"2021-09-09","close":17214.1641},{"date":"2021-09-10","close":17379.1543},{"date":"2021-09-13","close":17392.9043},{"date":"2021-09-14","close":17516.6504},{"date":"2021-09-15","close":17553.3125},{"date":"2021-09-16","close":17360.8242},{"date":"2021-09-17","close":17466.2324},{"date":"2021-09-23","close":17457.0684},{"date":"2021-09-24","close":17388.3203},{"date":"2021-09-27","close":17466.2324},{"date":"2021-09-28","close":17246.2441},{"date":"2021-09-29","close":16971.2598},{"date":"2021-09-30","close":17076.6699},{"date":"2021-10-01","close":16797.1016},{"date":"2021-10-05","close":16393.7852},{"date":"2021-10-06","close":16224.2109},{"date":"2021-10-07","close":16499.1973},{"date":"2021-10-08","close":16476.2812},{"date":"2021-10-12","close":16146.2979},{"date":"2021-10-13","close":16347.9551},{"date":"2021-10-14","close":16554.1953},{"date":"2021-10-15","close":16746.6836},{"date":"2021-10-18","close":16705.4375},{"date":"2021-10-19","close":16833.7656},{"date":"2021-10-20","close":16783.3516},{"date":"2021-10-21","close":16751.2695},{"date":"2021-10-22","close":16705.4375},{"date":"2021-10-25","close":16820.0176},{"date":"2021-10-26","close":17007.9238},{"date":"2021-10-27","close":16856.6777},{"date":"2021-10-28","close":16778.7656},{"date":"2021-10-29","close":16554.1953},{"date":"2021-11-01","close":16632.1113},{"date":"2021-11-02","close":16838.3477},{"date":"2021-11-03","close":16627.5254},{"date":"2021-11-04","close":16714.6035},{"date":"2021-11-05","close":16668.7715},{"date":"2021-11-08","close":16641.2754},{"date":"2021-11-09","close":16691.6855},{"date":"2021-11-10","close":16503.7793},{"date":"2021-11-11","close":16512.9453},{"date":"2021-11-12","close":16696.2695},{"date":"2021-11-15","close":16884.1816},{"date":"2021-11-16","close":16888.7617},{"date":"2021-11-17","close":16664.1895},{"date":"2021-11-18","close":16618.3594},{"date":"2021-11-19","close":16755.8496},{"date":"2021-11-22","close":17090.418},{"date":"2021-11-23","close":16939.1758},{"date":"2021-11-24","close":16911.6777},{"date":"2021-11-25","close":16778.7656},{"date":"2021-11-26","close":16499.1973},{"date":"2021-11-29","close":16361.7041},{"date":"2021-11-30","close":16013.3877},{"date":"2021-12-01","close":16389.2051},{"date":"2021-12-02","close":16604.6094},{"date":"2021-12-03","close":16774.1816},{"date":"2021-12-06","close":16792.5176},{"date":"2021-12-07","close":16856.6777},{"date":"2021-12-08","close":16920.8438},{"date":"2021-12-09","close":17104.1699},{"date":"2021-12-10","close":17007.9238},{"date":"2021-12-13","close":16966.6738},{"date":"2021-12-14","close":16888.7617},{"date":"2021-12-15","close":16902.5137},{"date":"2021-12-16","close":16985.0059},{"date":"2021-12-17","close":16994.1738},{"date":"2021-12-20","close":16732.9375},{"date":"2021-12-21","close":16829.1816},{"date":"2021-12-22","close":16888.7617},{"date":"2021-12-23","close":16980.4258},{"date":"2021-12-24","close":17095.002},{"date":"2021-12-27","close":17026.2578},{"date":"2021-12-28","close":17163.75},{"date":"2021-12-29","close":17168.3301},{"date":"2021-12-30","close":17076.6699},{"date":"2022-01-03","close":17122.0},{"date":"2022-01-04","close":17081.2539},{"date":"2022-01-05","close":16865.8477},{"date":"2022-01-06","close":16613.7754},{"date":"2022-01-07","close":16792.5176},{"date":"2022-01-10","close":16641.2754},{"date":"2022-01-11","close":16719.1895},{"date":"2022-01-12","close":16966.6738},{"date":"2022-01-13","close":16884.1816},{"date":"2022-01-14","close":16677.9375},{"date":"2022-01-17","close":16522.1133},{"date":"2022-01-18","close":16398.3691},{"date":"2022-01-19","close":16274.626},{"date":"2022-01-20","close":16384.6211},{"date":"2022-01-21","close":16100.4678},{"date":"2022-01-24","close":15976.7236},{"date":"2022-01-25","close":15610.0732},{"date":"2022-01-26","close":15472.582},{"date":"2022-01-27","close":15005.1035},{"date":"2022-01-28","close":15339.6709},{"date":"2022-02-03","close":15527.5781},{"date":"2022-02-04","close":15710.9014},{"date":"2022-02-07","close":15573.4102},{"date":"2022-02-08","close":15591.7432},{"date":"2022-02-09","close":15775.0654},{"date":"2022-02-10","close":15885.0605},{"date":"2022-02-11","close":15752.1504},{"date":"2022-02-14","close":15580.0},{"date":"2022-02-15","close":15449.665},{"date":"2022-02-16","close":15765.9004},{"date":"2022-02-17","close":15843.8125},{"date":"2022-02-18","close":15816.3154},{"date":"2022-02-21","close":15793.3994},{"date":"2022-02-22","close":15555.0771},{"date":"2022-02-23","close":15642.1553},{"date":"2022-02-24","close":15193.0107},{"date":"2022-02-25","close":15412.999},{"date":"2022-02-28","close":15536.7441},{"date":"2022-03-02","close":15527.5781},{"date":"2022-03-03","close":15802.5635},{"date":"2022-03-04","close":15573.4102},{"date":"2022-03-07","close":15211.3438},{"date":"2022-03-08","close":15055.5186},{"date":"2022-03-10","close":15399.251},{"date":"2022-03-11","close":15321.3369},{"date":"2022-03-14","close":15266.3408},{"date":"2022-03-15","close":15133.4307},{"date":"2022-03-16","close":15358.001},{"date":"2022-03-17","close":15587.1582},{"date":"2022-03-18","close":15651.3232},{"date":"2022-03-21","close":15490.915},{"date":"2022-03-22","close":15596.3252},{"date":"2022-03-23","close":15706.3193},{"date":"2022-03-24","close":15623.8242},{"date":"2022-03-25","close":15614.6572},{"date":"2022-03-28","close":15591.7432},{"date":"2022-03-29","close":15678.8223},{"date":"2022-03-30","close":15747.5684},{"date":"2022-03-31","close":15720.0664},{"date":"2022-04-01","close":15692.5703},{"date":"2022-04-04","close":15761.3174},{"date":"2022-04-05","close":15761.3174},{"date":"2022-04-06","close":15600.9062},{"date":"2022-04-07","close":15385.5029},{"date":"2022-04-08","close":15348.8369},{"date":"2022-04-11","close":15367.1699},{"date":"2022-04-12","close":15229.6768},{"date":"2022-04-13","close":15454.2471},{"date":"2022-04-14","close":15376.3369},{"date":"2022-04-15","close":15284.6748},{"date":"2022-04-18","close":15266.3408},{"date":"2022-04-19","close":15431.332},{"date":"2022-04-20","close":15426.75},{"date":"2022-04-21","close":15490.915},{"date":"2022-04-22","close":15335.0869},{"date":"2022-04-25","close":15050.9346},{"date":"2022-04-26","close":15138.0137},{"date":"2022-04-27","close":14899.6934},{"date":"2022-04-28","close":15020.6758},{"date":"2022-04-29","close":15267.2988},{"date":"2022-05-02","close":15271.0},{"date":"2022-05-03","close":15220.7656},{"date":"2022-05-04","close":15244.0312},{"date":"2022-05-06","close":15039.2891},{"date":"2022-05-09","close":14834.0},{"date":"2022-05-10","close":14788.0146},{"date":"2022-05-11","close":14774.0537},{"date":"2022-05-12","close":14536.7393},{"date":"2022-05-13","close":14857.8125},{"date":"2022-05-16","close":14811.2803},{"date":"2022-05-17","close":14974.1436},{"date":"2022-05-18","close":15034.6357},{"date":"2022-05-19","close":14820.5869},{"date":"2022-05-20","close":15085.8213},{"date":"2022-05-23","close":15123.0488},{"date":"2022-05-24","close":14853.1592},{"date":"2022-05-25","close":14932.2646},{"date":"2022-05-26","close":14811.2803},{"date":"2022-05-27","close":15011.3711},{"date":"2022-05-30","close":15202.1523},{"date":"2022-05-31","close":15295.2178},{"date":"2022-06-02","close":15123.0488},{"date":"2022-06-03","close":15188.1924},{"date":"2022-06-07","close":14895.0391},{"date":"2022-06-08","close":14922.958},{"date":"2022-06-09","close":14950.8779},{"date":"2022-06-10","close":14736.8281},{"date":"2022-06-13","close":14178.4395},{"date":"2022-06-14","close":14122.6006},{"date":"2022-06-15","close":13843.4053},{"date":"2022-06-16","close":13848.0576},{"date":"2022-06-17","close":13754.9932},{"date":"2022-06-20","close":13550.251},{"date":"2022-06-21","close":13601.4365},{"date":"2022-06-22","close":13238.4844},{"date":"2022-06-23","close":13122.1523},{"date":"2022-06-24","close":13485.1055},{"date":"2022-06-27","close":13629.3564},{"date":"2022-06-28","close":13727.0732},{"date":"2022-06-29","close":13513.0244},{"date":"2022-06-30","close":13266.4023},{"date":"2022-07-01","close":13122.1523},{"date":"2022-07-04","close":13094.2334},{"date":"2022-07-05","close":13368.7744},{"date":"2022-07-06","close":13084.9268},{"date":"2022-07-07","close":13331.5479},{"date":"2022-07-08","close":13424.6133},{"date":"2022-07-11","close":13345.5088},{"date":"2022-07-12","close":13196.6045},{"date":"2022-07-13","close":13280.3623},{"date":"2022-07-14","close":13247.79},{"date":"2022-07-15","close":13331.5479},{"date":"2022-07-18","close":13629.3564},{"date":"2022-07-19","close":13606.0908},{"date":"2022-07-20","close":13703.8076},{"date":"2022-07-21","close":13848.0576},{"date":"2022-07-22","close":13745.6865},{"date":"2022-07-25","close":13782.9131},{"date":"2022-07-26","close":13834.0996},{"date":"2022-07-27","close":13820.1396},{"date":"2022-07-28","close":13899.2441},{"date":"2022-07-29","close":13969.042},{"date":"2022-08-01","close":13978.3496},{"date":"2022-08-02","close":13913.2031},{"date":"2022-08-03","close":13987.6562},{"date":"2022-08-04","close":14108.6416},{"date":"2022-08-05","close":14206.3584},{"date":"2022-08-08","close":14192.4004},{"date":"2022-08-09","close":14201.7061},{"date":"2022-08-10","close":14062.1074},{"date":"2022-08-11","close":14243.585},{"date":"2022-08-12","close":14304.0771},{"date":"2022-08-16","close":14369.2227},{"date":"2022-08-17","close":14285.4639},{"date":"2022-08-18","close":14238.9316},{"date":"2022-08-19","close":14136.5605},{"date":"2022-08-22","close":13941.124},{"date":"2022-08-23","close":13745.6865},{"date":"2022-08-24","close":13820.1396},{"date":"2022-08-25","close":13992.3086},{"date":"2022-08-26","close":13987.6562},{"date":"2022-08-29","close":13610.7432},{"date":"2022-08-30","close":13801.5254},{"date":"2022-08-31","close":13941.124},{"date":"2022-09-01","close":13615.3955},{"date":"2022-09-02","close":13540.9443},{"date":"2022-09-05","close":13485.1055},{"date":"2022-09-06","close":13503.7178},{"date":"2022-09-07","close":13298.9766},{"date":"2022-09-08","close":13368.7744},{"date":"2022-09-13","close":13768.9541},{"date":"2022-09-14","close":13503.7178},{"date":"2022-09-15","close":13415.3066},{"date":"2022-09-16","close":13317.5889},{"date":"2022-09-19","close":13219.8701},{"date":"2022-09-20","close":13266.4023},{"date":"2022-09-21","close":13140.7656},{"date":"2022-09-22","close":13005.8213},{"date":"2022-09-23","close":12801.0781},{"date":"2022-09-26","close":12433.4717},{"date":"2022-09-27","close":12498.6172},{"date":"2022-09-28","close":12182.1973},{"date":"2022-09-29","close":12205.4619},{"date":"2022-09-30","close":12158.9297},{"date":"2022-10-04","close":12456.7373},{"date":"2022-10-05","close":12461.3916},{"date":"2022-10-06","close":12582.375},{"date":"2022-10-07","close":12545.1504},{"date":"2022-10-11","close":12265.9541},{"date":"2022-10-12","close":12368.3271},{"date":"2022-10-13","close":12172.8906},{"date":"2022-10-14","close":12475.3506},{"date":"2022-10-17","close":12484.6582},{"date":"2022-10-18","close":12666.1338},{"date":"2022-10-19","close":12563.7617},{"date":"2022-10-20","close":12438.125},{"date":"2022-10-21","close":12433.4717},{"date":"2022-10-24","close":12535.8447},{"date":"2022-10-25","close":12573.0684},{"date":"2022-10-26","close":12652.1748},{"date":"2022-10-27","close":12866.2246},{"date":"2022-10-28","close":12670.7871},{"date":"2022-10-31","close":12908.1035},{"date":"2022-11-01","close":13061.6602},{"date":"2022-11-02","close":13029.0879},{"date":"2022-11-03","close":12926.7168},{"date":"2022-11-04","close":13019.7822},{"date":"2022-11-07","close":13191.9512},{"date":"2022-11-08","close":13392.041},{"date":"2022-11-09","close":13503.7178},{"date":"2022-11-10","close":13331.5479},{"date":"2022-11-11","close":13857.3643},{"date":"2022-11-14","close":13764.3008},{"date":"2022-11-15","close":13843.4053},{"date":"2022-11-16","close":13787.5664},{"date":"2022-11-17","close":13620.0498},{"date":"2022-11-18","close":13620.0498},{"date":"2022-11-21","close":13503.7178},{"date":"2022-11-22","close":13387.3867},{"date":"2022-11-23","close":13489.7588},{"date":"2022-11-24","close":13606.0908},{"date":"2022-11-25","close":13582.8232},{"date":"2022-11-28","close":13415.3066},{"date":"2022-11-29","close":13564.2109},{"date":"2022-11-30","close":13778.2607},{"date":"2022-12-01","close":13834.0996},{"date":"2022-12-02","close":13536.291},{"date":"2022-12-05","close":13503.7178},{"date":"2022-12-06","close":13280.3623},{"date":"2022-12-07","close":13219.8701},{"date":"2022-12-08","close":13261.75},{"date":"2022-12-09","close":13364.1221},{"date":"2022-12-12","close":13331.5479},{"date":"2022-12-13","close":13294.3232},{"date":"2022-12-14","close":13443.2266},{"date":"2022-12-15","close":13266.4023},{"date":"2022-12-16","close":13196.6045},{"date":"2022-12-19","close":13215.2168},{"date":"2022-12-20","close":13084.9268},{"date":"2022-12-21","close":13061.6602},{"date":"2022-12-22","close":13233.8311},{"date":"2022-12-23","close":12982.5557},{"date":"2022-12-26","close":13024.4336},{"date":"2022-12-27","close":13117.499},{"date":"2022-12-28","close":12987.208},{"date":"2022-12-29","close":12749.8926},{"date":"2023-01-02","close":12680.0928},{"date":"2023-01-03","close":12680.0928},{"date":"2023-01-04","close":12945.3291},{"date":"2023-01-05","close":13019.7822},{"date":"2023-01-06","close":13177.9922},{"date":"2023-01-09","close":13489.7588},{"date":"2023-01-10","close":13471.1455},{"date":"2023-01-11","close":13554.9043},{"date":"2023-01-12","close":13573.5176},{"date":"2023-01-13","close":13685.1953},{"date":"2023-01-16","close":13792.2188},{"date":"2023-01-17","close":13652.6221},{"date":"2023-01-18","close":13620.0498},{"date":"2023-01-19","close":13689.8477},{"date":"2023-01-20","close":13727.0732},{"date":"2023-01-25","close":13959.7363},{"date":"2023-01-26","close":14183.0928},{"date":"2023-01-27","close":14285.4639},{"date":"2023-01-30","close":14066.7607},{"date":"2023-01-31","close":13815.4854},{"date":"2023-02-01","close":14020.2275},{"date":"2023-02-02","close":14164.4805},{"date":"2023-02-03","close":14220.3193},{"date":"2023-02-06","close":13950.4297},{"date":"2023-02-07","close":14034.1885},{"date":"2023-02-08","close":14248.2393},{"date":"2023-02-09","close":14206.3584},{"date":"2023-02-10","close":14173.7861},{"date":"2023-02-13","close":14071.4141},{"date":"2023-02-14","close":14169.1328},{"date":"2023-02-15","close":13950.4297},{"date":"2023-02-16","close":14197.0527},{"date":"2023-02-17","close":14076.0674},{"date":"2023-02-20","close":14155.1738},{"date":"2023-02-21","close":14155.1738},{"date":"2023-02-22","close":13913.2031},{"date":"2023-02-23","close":14071.4141},{"date":"2023-02-24","close":13917.8564},{"date":"2023-02-27","close":13815.4854},{"date":"2023-02-28","close":13908.5498},{"date":"2023-03-02","close":13927.1631},{"date":"2023-03-03","close":13959.7363},{"date":"2023-03-06","close":14183.0928},{"date":"2023-03-07","close":14155.1738},{"date":"2023-03-08","close":13959.7363},{"date":"2023-03-09","close":13899.2441},{"date":"2023-03-10","close":13722.4219},{"date":"2023-03-13","close":13843.4053},{"date":"2023-03-14","close":13485.1055},{"date":"2023-03-15","close":13666.582},{"date":"2023-03-16","close":13615.3955},{"date":"2023-03-17","close":13750.3398},{"date":"2023-03-20","close":13717.7686},{"date":"2023-03-21","close":13745.6865},{"date":"2023-03-22","close":13894.5908},{"date":"2023-03-23","close":13931.8174},{"date":"2023-03-24","close":13894.5908},{"date":"2023-03-27","close":13894.5908},{"date":"2023-03-28","close":13996.9629},{"date":"2023-03-29","close":14071.4141},{"date":"2023-03-30","close":14150.5195},{"date":"2023-03-31","close":14327.3428},{"date":"2023-04-03","close":14276.1572},{"date":"2023-04-04","close":14304.0771},{"date":"2023-04-05","close":14429.7148},{"date":"2023-04-06","close":14211.0127},{"date":"2023-04-07","close":14457.6338},{"date":"2023-04-10","close":14625.1514},{"date":"2023-04-11","close":14755.4414},{"date":"2023-04-12","close":14862.4658},{"date":"2023-04-13","close":14843.8535},{"date":"2023-04-14","close":14876.4258},{"date":"2023-04-17","close":14946.2256},{"date":"2023-04-18","close":14941.5713},{"date":"2023-04-19","close":14941.5713},{"date":"2023-04-20","close":14806.627},{"date":"2023-04-21","close":14713.5625},{"date":"2023-04-24","close":14639.1104},{"date":"2023-04-25","close":14434.3672},{"date":"2023-04-26","close":14434.3672},{"date":"2023-04-27","close":14490.4854},{"date":"2023-04-28","close":14599.8643},{"date":"2023-05-02","close":14714.001},{"date":"2023-05-03","close":14557.0645},{"date":"2023-05-04","close":14580.8418},{"date":"2023-05-08","close":14671.2002},{"date":"2023-05-09","close":14566.5752},{"date":"2023-05-10","close":14519.0186},{"date":"2023-05-11","close":14438.1729},{"date":"2023-05-12","close":14385.8604},{"date":"2023-05-15","close":14409.6387},{"date":"2023-05-16","close":14447.6846},{"date":"2023-05-17","close":14514.2617},{"date":"2023-05-18","close":14671.0},{"date":"2023-05-19","close":14856.6709},{"date":"2023-05-22","close":14923.25},{"date":"2023-05-23","close":14966.0508},{"date":"2023-05-24","close":14922.0},{"date":"2023-05-25","close":14899.4707},{"date":"2023-05-26","close":14966.0508},{"date":"2023-05-30","close":15156.2773},{"date":"2023-05-31","close":15032.6289},{"date":"2023-06-01","close":15046.8965},{"date":"2023-06-02","close":15237.1221},{"date":"2023-06-05","close":15237.1221},{"date":"2023-06-07","close":15246.6338},{"date":"2023-06-08","close":15203.833},{"date":"2023-06-09","close":15460.6387},{"date":"2023-06-12","close":15341.7471},{"date":"2023-06-13","close":15465.3945},{"date":"2023-06-14","close":15336.9922},{"date":"2023-06-15","close":15303.7012},{"date":"2023-06-16","close":15403.5713},{"date":"2023-06-19","close":15341.7471},{"date":"2023-06-20","close":15294.1904},{"date":"2023-06-21","close":15156.2773},{"date":"2023-06-22","close":15208.5889},{"date":"2023-06-23","close":15099.209},{"date":"2023-06-26","close":15184.8105},{"date":"2023-06-27","close":15127.7422},{"date":"2023-06-28","close":15070.6748},{"date":"2023-06-29","close":15042.1406},{"date":"2023-06-30","close":15137.2529},{"date":"2023-07-03","close":15365.0},{"date":"2023-07-04","close":15316.0},{"date":"2023-07-05","close":15227.0},{"date":"2023-07-06","close":15085.0},{"date":"2023-07-07","close":14880.4482},{"date":"2023-07-10","close":14828.1357},{"date":"2023-07-11","close":15128.0},{"date":"2023-07-12","close":15223.0},{"date":"2023-07-13","close":15298.0},{"date":"2023-07-14","close":15536.7285},{"date":"2023-07-17","close":15536.7285},{"date":"2023-07-18","close":15494.0},{"date":"2023-07-19","close":15508.1943},{"date":"2023-07-20","close":15479.6611},{"date":"2023-07-21","close":15517.707},{"date":"2023-07-24","close":15565.2627},{"date":"2023-07-25","close":15641.0},{"date":"2023-07-26","close":15441.6162},{"date":"2023-07-27","close":15503.0},{"date":"2023-07-28","close":15536.7285},{"date":"2023-07-31","close":15693.0},{"date":"2023-08-01","close":15893.0},{"date":"2023-08-02","close":15527.0},{"date":"2023-08-03","close":15460.6387},{"date":"2023-08-04","close":15465.3945},{"date":"2023-08-07","close":15360.7695},{"date":"2023-08-08","close":15270.4121},{"date":"2023-08-09","close":15403.5713},{"date":"2023-08-10","close":15375.0371},{"date":"2023-08-11","close":15322.7246},{"date":"2023-08-14","close":15184.8105},{"date":"2023-08-16","close":14942.2715},{"date":"2023-08-17","close":14928.0059},{"date":"2023-08-18","close":14837.6475},{"date":"2023-08-21","close":14837.6475},{"date":"2023-08-22","close":14899.4707},{"date":"2023-08-23","close":14894.7158},{"date":"2023-08-24","close":15070.6748},{"date":"2023-08-25","close":14956.5381},{"date":"2023-08-28","close":15056.4072},{"date":"2023-08-29","close":15113.4756},{"date":"2023-08-30","close":15156.2773},{"date":"2023-08-31","close":15142.0098},{"date":"2023-09-01","close":15294.1904},{"date":"2023-09-04","close":15356.0127},{"date":"2023-09-05","close":15308.457},{"date":"2023-09-06","close":15199.0771},{"date":"2023-09-07","close":15122.9863},{"date":"2023-09-08","close":15146.7656},{"date":"2023-09-11","close":15175.2979},{"date":"2023-09-12","close":15113.4756},{"date":"2023-09-13","close":15094.4521},{"date":"2023-09-14","close":15294.1904},{"date":"2023-09-15","close":15498.6836},{"date":"2023-09-18","close":15284.6797},{"date":"2023-09-19","close":15222.8555},{"date":"2023-09-20","close":15237.1221},{"date":"2023-09-21","close":14985.0732},{"date":"2023-09-22","close":14928.0059},{"date":"2023-09-25","close":14885.2041},{"date":"2023-09-26","close":14709.2451},{"date":"2023-09-27","close":14733.0225},{"date":"2023-10-04","close":14352.5703},{"date":"2023-10-05","close":14343.0586},{"date":"2023-10-06","close":14381.1045},{"date":"2023-10-10","close":14347.8145},{"date":"2023-10-11","close":14618.8877},{"date":"2023-10-12","close":14794.8467},{"date":"2023-10-13","close":14666.4443},{"date":"2023-10-16","close":14561.8193},{"date":"2023-10-17","close":14733.0225},{"date":"2023-10-18","close":14771.0674},{"date":"2023-10-19","close":14504.752},{"date":"2023-10-20","close":14276.4795},{"date":"2023-10-23","close":14176.6113},{"date":"2023-10-24","close":14333.5479},{"date":"2023-10-25","close":14224.168},{"date":"2023-10-26","close":13829.4492},{"date":"2023-10-27","close":13857.9814},{"date":"2023-10-30","close":13900.7832},{"date":"2023-10-31","close":13715.3125},{"date":"2023-11-01","close":13886.5166},{"date":"2023-11-02","close":14162.3438},{"date":"2023-11-03","close":14285.9902},{"date":"2023-11-06","close":15027.873},{"date":"2023-11-07","close":14709.2451},{"date":"2023-11-08","close":14604.6201},{"date":"2023-11-09","close":14623.6426},{"date":"2023-11-10","close":14552.3086},{"date":"2023-11-13","close":14509.5059},{"date":"2023-11-14","close":14690.2207},{"date":"2023-11-15","close":14989.8271},{"date":"2023-11-16","close":14966.0508},{"date":"2023-11-17","close":14856.6709},{"date":"2023-11-20","close":15023.1182},{"date":"2023-11-21","close":15108.7207},{"date":"2023-11-22","close":15080.1855},{"date":"2023-11-23","close":15118.2305},{"date":"2023-11-24","close":15004.0947},{"date":"2023-11-27","close":14942.2715},{"date":"2023-11-28","close":15108.7207},{"date":"2023-11-29","close":15142.0098},{"date":"2023-11-30","close":15180.0537},{"date":"2023-12-01","close":15094.4521},{"date":"2023-12-04","close":15156.2773},{"date":"2023-12-05","close":14961.2949},{"date":"2023-12-06","close":15037.3857},{"date":"2023-12-07","close":14942.2715},{"date":"2023-12-08","close":15122.9863},{"date":"2023-12-11","close":15184.8105},{"date":"2023-12-12","close":15275.168},{"date":"2023-12-13","close":15175.2979},{"date":"2023-12-14","close":15341.7471},{"date":"2023-12-15","close":15432.1035},{"date":"2023-12-18","close":15470.1484},{"date":"2023-12-19","close":15536.7285},{"date":"2023-12-20","close":15784.0234},{"date":"2023-12-21","close":15731.71},{"date":"2023-12-22","close":15722.1992},{"date":"2023-12-26","close":15765.001},{"date":"2023-12-27","close":15921.9365},{"date":"2023-12-28","close":16212.0312},{"date":"2024-01-02","close":16326.1689},{"date":"2024-01-03","close":15879.1357},{"date":"2024-01-04","close":15769.7559},{"date":"2024-01-05","close":15726.9551},{"date":"2024-01-08","close":15717.4434},{"date":"2024-01-09","close":15584.2861},{"date":"2024-01-10","close":15451.1279},{"date":"2024-01-11","close":15555.752},{"date":"2024-01-12","close":15341.7471},{"date":"2024-01-15","close":15375.0371},{"date":"2024-01-16","close":15151.5215},{"date":"2024-01-17","close":14809.1123},{"date":"2024-01-18","close":14870.0},{"date":"2024-01-19","close":15089.6973},{"date":"2024-01-22","close":15070.6748},{"date":"2024-01-23","close":15156.2773},{"date":"2024-01-24","close":15061.1631},{"date":"2024-01-25","close":15046.8965},{"date":"2024-01-26","close":15146.7656},{"date":"2024-01-29","close":15260.9004},{"date":"2024-01-30","close":15251.3887},{"date":"2024-01-31","close":15142.0098},{"date":"2024-02-01","close":15403.5713},{"date":"2024-02-02","close":15841.0898},{"date":"2024-02-05","close":15674.6445},{"date":"2024-02-06","close":15593.7969},{"date":"2024-02-07","close":15822.0674},{"date":"2024-02-08","close":15898.1592},{"date":"2024-02-13","close":16055.0938},{"date":"2024-02-14","close":15912.4258},{"date":"2024-02-15","close":15893.4043},{"date":"2024-02-16","close":16045.583},{"date":"2024-02-19","close":16221.543},{"date":"2024-02-20","close":16135.9414},{"date":"2024-02-21","close":16102.6523},{"date":"2024-02-22","close":16135.9414},{"date":"2024-02-23","close":16197.7646},{"date":"2024-02-26","close":16112.1641},{"date":"2024-02-27","close":15945.7148},{"date":"2024-02-28","close":16169.2314},{"date":"2024-02-29","close":16183.498},{"date":"2024-03-04","close":16416.5254},{"date":"2024-03-05","close":16264.3447},{"date":"2024-03-06","close":16193.0088},{"date":"2024-03-07","close":16197.7646},{"date":"2024-03-08","close":16416.5254},{"date":"2024-03-11","close":16349.9463},{"date":"2024-03-12","close":16492.6172},{"date":"2024-03-13","close":16549.6836},{"date":"2024-03-14","close":16644.7949},{"date":"2024-03-15","close":16426.0352},{"date":"2024-03-18","close":16478.3477},{"date":"2024-03-19","close":16387.9922},{"date":"2024-03-20","close":16606.752},{"date":"2024-03-21","close":17072.8066},{"date":"2024-03-22","close":16972.9355},{"date":"2024-03-25","close":16987.2051},{"date":"2024-03-26","close":17182.1836},{"date":"2024-03-27","close":17120.3633},{"date":"2024-03-28","close":17167.918},{"date":"2024-03-29","close":17210.7207},{"date":"2024-04-01","close":17201.2109},{"date":"2024-04-02","close":17220.2324},{"date":"2024-04-03","close":16944.4043},{"date":"2024-04-04","close":17163.1621},{"date":"2024-04-05","close":16968.1816},{"date":"2024-04-08","close":17053.7832},{"date":"2024-04-09","close":16920.625},{"date":"2024-04-11","close":16930.1367},{"date":"2024-04-12","close":16773.1992},{"date":"2024-04-15","close":16711.375},{"date":"2024-04-16","close":16330.9238},{"date":"2024-04-17","close":16135.9414},{"date":"2024-04-18","close":16478.3477},{"date":"2024-04-19","close":16140.6973},{"date":"2024-04-22","close":16378.4795},{"date":"2024-04-23","close":16292.876},{"date":"2024-04-24","close":16811.2441},{"date":"2024-04-25","close":16392.748},{"date":"2024-04-26","close":16554.4395},{"date":"2024-04-29","close":16704.627},{"date":"2024-04-30","close":16738.5391},{"date":"2024-05-02","close":16690.0938},{"date":"2024-05-03","close":16651.334},{"date":"2024-05-07","close":17043.7578},{"date":"2024-05-08","close":17097.0488},{"date":"2024-05-09","close":16888.7246},{"date":"2024-05-10","close":16956.5508},{"date":"2024-05-13","close":16898.4141},{"date":"2024-05-14","close":16937.1738},{"date":"2024-05-16","close":17072.8281},{"date":"2024-05-17","close":16864.502},{"date":"2024-05-20","close":16961.3965},{"date":"2024-05-21","close":16903.2598},{"date":"2024-05-22","close":16888.7246},{"date":"2024-05-23","close":16932.3301},{"date":"2024-05-24","close":16675.5566},{"date":"2024-05-27","close":16908.1035},{"date":"2024-05-28","close":16912.9492},{"date":"2024-05-29","close":16665.8672},{"date":"2024-05-30","close":16428.4766},{"date":"2024-05-31","close":16384.873},{"date":"2024-06-03","close":16680.4023},{"date":"2024-06-04","close":16559.2852},{"date":"2024-06-05","close":16801.5215},{"date":"2024-06-07","close":16961.3965},{"date":"2024-06-10","close":16816.0547},{"date":"2024-06-11","close":16830.5879},{"date":"2024-06-12","close":16946.8633},{"date":"2024-06-13","close":17169.7207},{"date":"2024-06-14","close":17169.7207},{"date":"2024-06-17","close":17063.1367},{"date":"2024-06-18","close":17223.0117},{"date":"2024-06-19","close":17474.9375},{"date":"2024-06-20","close":17533.0762},{"date":"2024-06-21","close":17378.0449},{"date":"2024-06-24","close":17256.9258},{"date":"2024-06-25","close":17300.5293},{"date":"2024-06-26","close":17441.0254},{"date":"2024-06-27","close":17436.1797},{"date":"2024-06-28","close":17504.0059},{"date":"2024-07-01","close":17562.1445},{"date":"2024-07-02","close":17397.4219},{"date":"2024-07-03","close":17518.541},{"date":"2024-07-04","close":17722.0176},{"date":"2024-07-05","close":18090.2188},{"date":"2024-07-08","close":18085.373},{"date":"2024-07-09","close":18104.752},{"date":"2024-07-10","close":18090.2188},{"date":"2024-07-11","close":18182.2676},{"date":"2024-07-12","close":17910.9648},{"date":"2024-07-15","close":18041.7715},{"date":"2024-07-16","close":18070.8398},{"date":"2024-07-17","close":17877.0508},{"date":"2024-07-18","close":17770.4668},{"date":"2024-07-19","close":17547.6094},{"date":"2024-07-22","close":17353.8184},{"date":"2024-07-23","close":17445.8691},{"date":"2024-07-24","close":17324.75},{"date":"2024-07-25","close":16971.0859},{"date":"2024-07-26","close":17092.2031},{"date":"2024-07-29","close":17300.5293},{"date":"2024-07-30","close":17145.498},{"date":"2024-07-31","close":17358.6641},{"date":"2024-08-01","close":17397.4219},{"date":"2024-08-02","close":16694.9375},{"date":"2024-08-05","close":15154.3125},{"date":"2024-08-06","close":15667.8545},{"date":"2024-08-07","close":15997.2949},{"date":"2024-08-08","close":15881.0234},{"date":"2024-08-09","close":16084.502},{"date":"2024-08-12","close":16287.9795},{"date":"2024-08-13","close":16346.1152},{"date":"2024-08-14","close":16491.457},{"date":"2024-08-16","close":16869.3457},{"date":"2024-08-19","close":16738.5391},{"date":"2024-08-20","close":16898.4141},{"date":"2024-08-21","close":16854.8125},{"date":"2024-08-22","close":16840.2793},{"date":"2024-08-23","close":16845.123},{"date":"2024-08-26","close":16767.6074},{"date":"2024-08-27","close":16651.0},{"date":"2024-08-28","close":16704.627},{"date":"2024-08-29","close":16491.457},{"date":"2024-08-30","close":16573.8184},{"date":"2024-09-02","close":16598.041},{"date":"2024-09-03","close":16447.8555},{"date":"2024-09-04","close":15890.7109},{"date":"2024-09-05","close":15842.2646},{"date":"2024-09-06","close":15658.165},{"date":"2024-09-09","close":15575.8027},{"date":"2024-09-10","close":15488.5986},{"date":"2024-09-11","close":15357.792},{"date":"2024-09-12","close":15755.0596},{"date":"2024-09-13","close":15755.0596},{"date":"2024-09-19","close":15750.2148},{"date":"2024-09-20","close":15837.4189},{"date":"2024-09-23","close":15881.0234},{"date":"2024-09-24","close":16016.6738},{"date":"2024-09-25","close":15895.5557},{"date":"2024-09-26","close":16384.873},{"date":"2024-09-27","close":16336.4277},{"date":"2024-09-30","close":15939.1592},{"date":"2024-10-02","close":15759.9033},{"date":"2024-10-04","close":15822.8848},{"date":"2024-10-07","close":16074.8125},{"date":"2024-10-08","close":15958.5391},{"date":"2024-10-10","close":15997.2949},{"date":"2024-10-11","close":15987.6055},{"date":"2024-10-14","close":16123.2578},{"date":"2024-10-15","close":16166.8613},{"date":"2024-10-16","close":16006.9844},{"date":"2024-10-17","close":16040.8984},{"date":"2024-10-18","close":15885.8662},{"date":"2024-10-21","close":16006.9844},{"date":"2024-10-22","close":15750.2148},{"date":"2024-10-23","close":15992.4502},{"date":"2024-10-24","close":15808.3516},{"date":"2024-10-25","close":15803.5059},{"date":"2024-10-28","close":15987.6055},{"date":"2024-10-29","close":16011.8291},{"date":"2024-10-30","close":15906.0},{"date":"2024-10-31","close":15677.5439},{"date":"2024-11-01","close":15532.2012},{"date":"2024-11-04","close":15842.2646},{"date":"2024-11-05","close":15789.0},{"date":"2024-11-06","close":15725.9902},{"date":"2024-11-07","close":15701.7666},{"date":"2024-11-08","close":15667.8545},{"date":"2024-11-11","close":15488.5986},{"date":"2024-11-12","close":15115.5547},{"date":"2024-11-13","close":14694.0635},{"date":"2024-11-14","close":14626.2373},{"date":"2024-11-15","close":14790.958},{"date":"2024-11-18","close":15081.6416},{"date":"2024-11-19","close":15071.9521},{"date":"2024-11-20","close":15125.2441},{"date":"2024-11-21","close":15149.4678},{"date":"2024-11-22","close":15202.7607},{"date":"2024-11-25","close":15478.9092},{"date":"2024-11-26","close":15401.3936},{"date":"2024-11-27","close":15256.0527},{"date":"2024-11-28","close":15197.915},{"date":"2024-11-29","close":14965.3672},{"date":"2024-12-02","close":14941.1455},{"date":"2024-12-03","close":15188.2256},{"date":"2024-12-04","close":14984.7471},{"date":"2024-12-05","close":14863.6289},{"date":"2024-12-06","close":14790.958},{"date":"2024-12-09","close":14369.4658},{"date":"2024-12-10","close":14732.8213},{"date":"2024-12-11","close":14883.0078},{"date":"2024-12-12","close":15139.7793},{"date":"2024-12-13","close":15173.6914},{"date":"2024-12-16","close":15115.5547},{"date":"2024-12-17","close":14945.9902},{"date":"2024-12-18","close":15130.0898},{"date":"2024-12-19","close":14820.0264},{"date":"2024-12-20","close":14553.5654},{"date":"2024-12-23","close":14824.8721},{"date":"2024-12-24","close":14800.6475},{"date":"2024-12-26","close":14771.5791},{"date":"2024-12-27","close":14727.9766},{"date":"2024-12-30","close":14703.7529},{"date":"2025-01-02","close":14694.0635},{"date":"2025-01-03","close":15004.126},{"date":"2025-01-06","close":15285.1201},{"date":"2025-01-07","close":15319.0342},{"date":"2025-01-08","close":15503.1338},{"date":"2025-01-09","close":15474.0645},{"date":"2025-01-10","close":15474.0645},{"date":"2025-01-13","close":15202.7607},{"date":"2025-01-14","close":15309.3438},{"date":"2025-01-15","close":15270.585},{"date":"2025-01-16","close":15503.1338},{"date":"2025-01-17","close":15444.9971},{"date":"2025-01-20","close":15415.9277},{"date":"2025-01-21","close":15483.7539},{"date":"2025-01-22","close":15658.165},{"date":"2025-01-23","close":15469.2207},{"date":"2025-01-24","close":15604.8721},{"date":"2025-01-31","close":15420.7725},{"date":"2025-02-03","close":15033.1943},{"date":"2025-02-04","close":15222.1387},{"date":"2025-02-05","close":15425.6172},{"date":"2025-02-06","close":15537.0459},{"date":"2025-02-07","close":15464.375},{"date":"2025-02-10","close":15512.8232},{"date":"2025-02-11","close":15590.3379},{"date":"2025-02-12","close":15590.3379},{"date":"2025-02-13","close":15774.4385},{"date":"2025-02-14","close":15900.4004},{"date":"2025-02-17","close":15992.4502},{"date":"2025-02-18","close":16137.792},{"date":"2025-02-19","close":16428.4766},{"date":"2025-02-20","close":16224.9971},{"date":"2025-02-21","close":16307.3574},{"date":"2025-02-24","close":16195.9297},{"date":"2025-02-25","close":16137.792},{"date":"2025-02-26","close":16210.4639},{"date":"2025-02-27","close":16103.8779},{"date":"2025-02-28","close":15551.5811},{"date":"2025-03-04","close":15570.96},{"date":"2025-03-05","close":15730.8359},{"date":"2025-03-06","close":15769.5938},{"date":"2025-03-07","close":15716.3008},{"date":"2025-03-10","close":15725.9902},{"date":"2025-03-11","close":15556.4258},{"date":"2025-03-12","close":15818.041},{"date":"2025-03-13","close":15716.3008},{"date":"2025-03-14","close":15822.8848},{"date":"2025-03-17","close":16137.792},{"date":"2025-03-18","close":16181.3965},{"date":"2025-03-19","close":16268.6006},{"date":"2025-03-20","close":16317.0488},{"date":"2025-03-21","close":16380.0283},{"date":"2025-03-24","close":16283.1348},{"date":"2025-03-25","close":16215.3086},{"date":"2025-03-26","close":16370.3389},{"date":"2025-03-27","close":16166.8613},{"date":"2025-03-28","close":15851.9541},{"date":"2025-03-31","close":15415.9277},{"date":"2025-04-01","close":15706.6113},{"date":"2025-04-02","close":15604.8721},{"date":"2025-04-03","close":15425.6172},{"date":"2025-04-04","close":15328.7236},{"date":"2025-04-07","close":14364.6211},{"date":"2025-04-08","close":14442.1367},{"date":"2025-04-09","close":14233.8135},{"date":"2025-04-10","close":15067.1074},{"date":"2025-04-11","close":15028.3496},{"date":"2025-04-14","close":15222.1387},{"date":"2025-04-15","close":15314.1885},{"date":"2025-04-16","close":15028.3496},{"date":"2025-04-17","close":15183.3809},{"date":"2025-04-18","close":15343.2568},{"date":"2025-04-21","close":15386.8594},{"date":"2025-04-22","close":15265.7412},{"date":"2025-04-23","close":15546.7363},{"date":"2025-04-24","close":15517.667},{"date":"2025-04-25","close":15663.0098},{"date":"2025-04-28","close":15721.1455},{"date":"2025-04-29","close":15824.1318},{"date":"2025-04-30","close":15720.1562},{"date":"2025-05-02","close":15809.2773},{"date":"2025-05-07","close":15923.1553},{"date":"2025-05-08","close":15938.0098},{"date":"2025-05-09","close":15858.79},{"date":"2025-05-12","close":16165.7666},{"date":"2025-05-13","close":16106.3506},{"date":"2025-05-14","close":16408.377},{"date":"2025-05-15","close":16200.4248},{"date":"2025-05-16","close":16230.1328},{"date":"2025-05-19","close":16051.8877},{"date":"2025-05-20","close":16076.6445},{"date":"2025-05-21","close":16254.8887},{"date":"2025-05-22","close":15982.5703},{"date":"2025-05-23","close":16017.2295},{"date":"2025-05-26","close":16309.3525},{"date":"2025-05-27","close":16279.6445},{"date":"2025-05-28","close":16576.7168},{"date":"2025-05-29","close":16824.2812},{"date":"2025-05-30","close":16675.7441},{"date":"2025-06-02","close":16745.0605},{"date":"2025-06-04","close":17190.6719},{"date":"2025-06-05","close":17477.8418},{"date":"2025-06-09","close":17710.5488},{"date":"2025-06-10","close":17765.0137},{"date":"2025-06-11","close":18067.0391},{"date":"2025-06-12","close":18131.4043},{"date":"2025-06-13","close":17972.9648},{"date":"2025-06-16","close":18274.9902},{"date":"2025-06-17","close":18270.0391},{"date":"2025-06-18","close":18383.918},{"date":"2025-06-19","close":18468.0879},{"date":"2025-06-20","close":18799.8203},{"date":"2025-06-23","close":18725.5508},{"date":"2025-06-24","close":19334.5527},{"date":"2025-06-25","close":19359.3086},{"date":"2025-06-26","close":19181.0664},{"date":"2025-06-27","close":19017.6758},{"date":"2025-06-30","close":19161.2617},{"date":"2025-07-01","close":19235.5293},{"date":"2025-07-02","close":19106.7969},{"date":"2025-07-03","close":19433.5781},{"date":"2025-07-04","close":19067.1875},{"date":"2025-07-07","close":19111.748},{"date":"2025-07-08","close":19448.4336},{"date":"2025-07-09","close":19512.7969},{"date":"2025-07-10","close":19889.0918},{"date":"2025-07-11","close":19819.7754},{"date":"2025-07-14","close":19948.5078},{"date":"2025-07-15","close":20042.5801},{"date":"2025-07-16","close":19844.5293},{"date":"2025-07-17","close":19978.2129},{"date":"2025-07-18","close":20002.9688},{"date":"2025-07-21","close":20126.75},{"date":"2025-07-22","close":19859.3848},{"date":"2025-07-23","close":19889.0918},{"date":"2025-07-24","close":19889.0918},{"date":"2025-07-25","close":19913.8477},{"date":"2025-07-28","close":20007.9199},{"date":"2025-07-29","close":20131.7012},{"date":"2025-07-30","close":20349.5547},{"date":"2025-07-31","close":20334.7012},{"date":"2025-08-01","close":19492.9922},{"date":"2025-08-04","close":19691.043},{"date":"2025-08-05","close":19993.0664},{"date":"2025-08-06","close":19933.6523},{"date":"2025-08-07","close":20181.2148},{"date":"2025-08-08","close":20027.7266},{"date":"2025-08-11","close":20052.4824},{"date":"2025-08-12","close":20002.9688},{"date":"2025-08-13","close":20220.8223},{"date":"2025-08-14","close":20250.5312},{"date":"2025-08-18","close":19913.8477},{"date":"2025-08-19","close":19705.8945},{"date":"2025-08-20","close":19582.1133},{"date":"2025-08-21","close":19695.9941},{"date":"2025-08-22","close":19874.2383},{"date":"2025-08-25","close":20062.3848},{"date":"2025-08-26","close":19908.8965},{"date":"2025-08-27","close":19938.6035},{"date":"2025-08-28","close":20047.5312},{"date":"2025-08-29","close":19963.3594},{"date":"2025-09-01","close":19686.0918},{"date":"2025-09-02","close":19898.9941},{"date":"2025-09-03","close":19913.8477},{"date":"2025-09-04","close":20007.9199},{"date":"2025-09-05","close":20116.8477},{"date":"2025-09-08","close":20151.5059},{"date":"2025-09-09","close":20438.6777},{"date":"2025-09-10","close":20829.8242},{"date":"2025-09-11","close":20988.2637},{"date":"2025-09-12","close":21478.4355},{"date":"2025-09-15","close":21562.6074},{"date":"2025-09-16","close":21874.5352},{"date":"2025-09-17","close":21641.8262},{"date":"2025-09-18","close":21924.0469},{"date":"2025-09-19","close":21988.4121},{"date":"2025-09-22","close":22107.2422},{"date":"2025-09-23","close":22334.998},{"date":"2025-09-24","close":22141.9004},{"date":"2025-09-25","close":22122.0957},{"date":"2025-09-26","close":21597.2656},{"date":"2025-09-29","close":22013.1699},{"date":"2025-09-30","close":21928.998},{"date":"2025-10-01","close":22131.998},{"date":"2025-10-02","close":22869.7324},{"date":"2025-10-10","close":23325.2461},{"date":"2025-10-13","close":23097.4883},{"date":"2025-10-14","close":22800.416},{"date":"2025-10-15","close":23478.7324},{"date":"2025-10-16","close":24023.3691},{"date":"2025-10-17","close":24132.2949},{"date":"2025-10-20","close":24622.4668},{"date":"2025-10-21","close":24533.3457},{"date":"2025-10-22","close":24914.5898},{"date":"2025-10-23","close":24637.3203},{"date":"2025-10-24","close":25295.8359},{"date":"2025-10-27","close":25993.957},{"date":"2025-10-28","close":25741.4453},{"date":"2025-10-29","close":26251.4219},{"date":"2025-10-30","close":26385.1055},{"date":"2025-10-31","close":26716.8359},{"date":"2025-11-03","close":27474.375},{"date":"2025-11-04","close":26850.5195},{"date":"2025-11-05","close":26068.2266},{"date":"2025-11-06","close":26058.3242},{"date":"2025-11-07","close":25686.9824},{"date":"2025-11-10","close":26464.3242},{"date":"2025-11-11","close":26706.9336},{"date":"2025-11-12","close":27033.7168},{"date":"2025-11-13","close":27122.8379},{"date":"2025-11-14","close":26033.5684},{"date":"2025-11-17","close":26602.959},{"date":"2025-11-18","close":25592.9082},{"date":"2025-11-19","close":25389.9082},{"date":"2025-11-20","close":26092.9824},{"date":"2025-11-21","close":24998.7598},{"date":"2025-11-24","close":24874.9805},{"date":"2025-11-25","close":25167.1035},{"date":"2025-11-26","close":25696.8848},{"date":"2025-11-27","close":25885.0312},{"date":"2025-11-28","close":25686.9824},{"date":"2025-12-01","close":25726.5918},{"date":"2025-12-02","close":26088.0312},{"date":"2025-12-03","close":26370.252},{"date":"2025-12-04","close":26350.4453},{"date":"2025-12-05","close":26677.2285},{"date":"2025-12-08","close":27162.4492},{"date":"2025-12-09","close":26954.498},{"date":"2025-12-10","close":27023.8145},{"date":"2025-12-11","close":26786.1543},{"date":"2025-12-12","close":26949.5469},{"date":"2025-12-15","close":26528.6914},{"date":"2025-12-16","close":25929.5918},{"date":"2025-12-17","close":26380.1543},{"date":"2025-12-18","close":26013.7617},{"date":"2025-12-19","close":26192.0059},{"date":"2025-12-22","close":26721.7891},{"date":"2025-12-23","close":26860.4238},{"date":"2025-12-24","close":26781.2031},{"date":"2025-12-26","close":27033.7148},{"date":"2025-12-29","close":27776.4004},{"date":"2025-12-30","close":27870.4746},{"date":"2026-01-02","close":28702.2812},{"date":"2026-01-05","close":29677.6738},{"date":"2026-01-06","close":30078.7246},{"date":"2026-01-07","close":30346.0898},{"date":"2026-01-08","close":30341.1387},{"date":"2026-01-09","close":30519.3828},{"date":"2026-01-12","close":30717.4316},{"date":"2026-01-13","close":31029.3574},{"date":"2026-01-14","close":31326.4336},{"date":"2026-01-15","close":31821.5547},{"date":"2026-01-16","close":32009.7031},{"date":"2026-01-19","close":32554.3379},{"date":"2026-01-20","close":32356.2891},{"date":"2026-01-21","close":32435.5078},{"date":"2026-01-22","close":32712.7773},{"date":"2026-01-23","close":33178.1914},{"date":"2026-01-26","close":32915.7773},{"date":"2026-01-27","close":34000.0977},{"date":"2026-01-28","close":34940.8281},{"date":"2026-01-29","close":35262.6602},{"date":"2026-01-30","close":35341.8828},{"date":"2026-02-02","close":33202.9492},{"date":"2026-02-03","close":35634.0039},{"date":"2026-02-04","close":36208.3477},{"date":"2026-02-05","close":34693.2695},{"date":"2026-02-06","close":34237.7578},{"date":"2026-02-09","close":35668.6641},{"date":"2026-02-10","close":35688.4688},{"date":"2026-02-11","close":36020.1992},{"date":"2026-02-12","close":37213.4453},{"date":"2026-02-13","close":37114.418},{"date":"2026-02-19","close":38367.082},{"date":"2026-02-20","close":39159.2812},{"date":"2026-02-23","close":39297.9141},{"date":"2026-02-24","close":40303.0117},{"date":"2026-02-25","close":41159.5781},{"date":"2026-02-26","close":43065.8008},{"date":"2026-02-27","close":42649.8945},{"date":"2026-03-03","close":39342.4766},{"date":"2026-03-04","close":34416.0},{"date":"2026-03-05","close":38144.2773},{"date":"2026-03-06","close":38025.4492},{"date":"2026-03-09","close":35648.8594},{"date":"2026-03-10","close":37718.4727},{"date":"2026-03-11","close":38144.2773},{"date":"2026-03-12","close":37797.6914},{"date":"2026-03-13","close":37208.4922},{"date":"2026-03-16","close":37614.4961},{"date":"2026-03-17","close":38307.668},{"date":"2026-03-18","close":40476.3047},{"date":"2026-03-19","close":39258.3047},{"date":"2026-03-20","close":39377.1328},{"date":"2026-03-23","close":36743.0781},{"date":"2026-03-24","close":37886.8164},{"date":"2026-03-25","close":38376.9844},{"date":"2026-03-26","close":36926.2734},{"date":"2026-03-27","close":36797.543},{"date":"2026-03-30","close":35742.9297},{"date":"2026-03-31","close":34336.7812},{"date":"2026-04-01","close":37129.2773},{"date":"2026-04-02","close":35638.957},{"date":"2026-04-03","close":36554.9336},{"date":"2026-04-06","close":36990.6406},{"date":"2026-04-07","close":37347.1289},{"date":"2026-04-08","close":40273.3047},{"date":"2026-04-09","close":39218.6914},{"date":"2026-04-10","close":39743.5234},{"date":"2026-04-13","close":39466.2539},{"date":"2026-04-14","close":40639.6992},{"date":"2026-04-15","close":41743.8203},{"date":"2026-04-16","close":42709.3086},{"date":"2026-04-17","close":42476.6016},{"date":"2026-04-20","close":42342.9219},{"date":"2026-04-21","close":43669.8477},{"date":"2026-04-22","close":43674.8008},{"date":"2026-04-23","close":44065.9492},{"date":"2026-04-24","close":44194.6797},{"date":"2026-04-27","close":45155.2188},{"date":"2026-04-28","close":45288.9023},{"date":"2026-04-29","close":45522.3477},{"date":"2026-04-30","close":45168.1875},{"date":"2026-05-04","close":47263.2305},{"date":"2026-05-06","close":51109.1367},{"date":"2026-05-07","close":51877.3203},{"date":"2026-05-08","close":51762.5938},{"date":"2026-05-11","close":54565.9648},{"date":"2026-05-12","close":53313.9219},{"date":"2026-05-13","close":54820.3633},{"date":"2026-05-14","close":55309.207},{"date":"2026-05-15","close":52341.2227},{"date":"2026-05-18","close":52655.4805},{"date":"2026-05-19","close":50884.668},{"date":"2026-05-20","close":50051.6367},{"date":"2026-05-21","close":54451.2344},{"date":"2026-05-22","close":54830.3359},{"date":"2026-05-26","close":56626.0898},{"date":"2026-05-27","close":58202.3633},{"date":"2026-05-28","close":57753.4258},{"date":"2026-05-29","close":59489.3203},{"date":"2026-06-01","close":62487.2305},{"date":"2026-06-02","close":62661.8164},{"date":"2026-06-04","close":61514.5312},{"date":"2026-06-05","close":57868.1523},{"date":"2026-06-08","close":52939.8086},{"date":"2026-06-09","close":57573.8516},{"date":"2026-06-10","close":54720.5977},{"date":"2026-06-11","close":54451.2344},{"date":"2026-06-12","close":57618.7422},{"date":"2026-06-15","close":60646.582},{"date":"2026-06-16","close":61908.5977},{"date":"2026-06-17","close":62986.0508},{"date":"2026-06-18","close":64088.4453},{"date":"2026-06-19","close":64612.207},{"date":"2026-06-22","close":65405.332},{"date":"2026-06-23","close":58601.418},{"date":"2026-06-24","close":60402.1602},{"date":"2026-06-25","close":64208.1602},{"date":"2026-06-26","close":60412.1367},{"date":"2026-06-29","close":60132.7969},{"date":"2026-06-30","close":60796.2305},{"date":"2026-07-01","close":59344.6641},{"date":"2026-07-02","close":54306.5781},{"date":"2026-07-03","close":57104.957},{"date":"2026-07-06","close":56735.832},{"date":"2026-07-07","close":53782.8164},{"date":"2026-07-08","close":50989.4219},{"date":"2026-07-09","close":51488.2422},{"date":"2026-07-10","close":52775.1992},{"date":"2026-07-13","close":47732.125},{"date":"2026-07-14","close":48290.8008},{"date":"2026-07-15","close":51642.875},{"date":"2026-07-16","close":47622.3828},{"date":"2026-07-20","close":45482.4453},{"date":"2026-07-21","close":47113.5859},{"date":"2026-07-22","close":47462.7617},{"date":"2026-07-23","close":49453.0547},{"date":"2026-07-24","close":46405.2617},{"date":"2026-07-27","close":47048.7383},{"date":"2026-07-28","close":41691.4102},{"date":"2026-07-29","close":39327.0},{"date":"2026-07-30","close":38500.0},{"date":"2026-07-31","close":47000.0},{"date":"2026-08-03","close":43620.0},{"date":"2026-08-04","close":44365.0},{"date":"2026-08-05","close":45870.0},{"date":"2026-08-06","close":43555.0},{"date":"2026-08-07","close":43260.0},{"date":"2026-08-10","close":43765.0},{"date":"2026-08-11","close":44110.0},{"date":"2026-08-12","close":45905.0},{"date":"2026-08-13","close":47385.0},{"date":"2026-08-14","close":48565.0},{"date":"2026-08-18","close":47740.0},{"date":"2026-08-19","close":45165.0},{"date":"2026-08-20","close":48025.0},{"date":"2026-08-21","close":48615.0},{"date":"2026-08-24","close":46915.0},{"date":"2026-08-25","close":47035.0},{"date":"2026-08-26","close":47665.0},{"date":"2026-08-27","close":48120.0},{"date":"2026-08-28","close":47405.0},{"date":"2026-08-31","close":47680.0},{"date":"2026-09-01","close":47695.0},{"date":"2026-09-02","close":45865.0},{"date":"2026-09-03","close":45860.0},{"date":"2026-09-04","close":46655.0},{"date":"2026-09-07","close":48835.0},{"date":"2026-09-08","close":48675.0},{"date":"2026-09-09","close":49450.0},{"date":"2026-09-10","close":49335.0},{"date":"2026-09-11","close":48205.0},{"date":"2026-09-14","close":46565.0},{"date":"2026-09-15","close":46045.0},{"date":"2026-09-16","close":47000.0},{"date":"2026-09-17","close":46880.0},{"date":"2026-09-18","close":48015.0},{"date":"2026-09-21","close":49295.0},{"date":"2026-09-22","close":49330.0},{"date":"2026-09-23","close":50000.0},{"date":"2026-09-28","close":48145.0},{"date":"2026-09-29","close":48430.0},{"date":"2026-09-30","close":48345.0},{"date":"2026-10-01","close":49400.0},{"date":"2026-10-02","close":49370.0},{"date":"2026-10-06","close":49080.0},{"date":"2026-10-07","close":48150.0},{"date":"2026-10-08","close":47105.0},{"date":"2026-10-12","close":45050.0},{"date":"2026-10-13","close":42265.0},{"date":"2026-10-14","close":42200.0},{"date":"2026-10-15","close":38590.0},{"date":"2026-10-16","close":39320.0},{"date":"2026-10-19","close":39670.0},{"date":"2026-10-20","close":38705.0},{"date":"2026-10-21","close":39965.0},{"date":"2026-10-22","close":38535.0},{"date":"2026-10-23","close":37510.0}],"chart_data":[{"date":"2024-10-23","open":15779,"high":15996,"low":15760,"close":15992,"volume":117},{"date":"2024-10-24","open":15890,"high":15890,"low":15798,"close":15808,"volume":1296},{"date":"2024-10-25","open":15870,"high":15962,"low":15769,"close":15804,"volume":7545},{"date":"2024-10-28","open":15852,"high":15988,"low":15852,"close":15988,"volume":4550},{"date":"2024-10-29","open":15963,"high":16037,"low":15857,"close":16012,"volume":5522},{"date":"2024-10-30","open":15988,"high":16007,"low":15852,"close":15906,"volume":2493},{"date":"2024-10-31","open":15745,"high":15789,"low":15664,"close":15678,"volume":5464},{"date":"2024-11-01","open":15575,"high":15653,"low":15527,"close":15532,"volume":15400},{"date":"2024-11-04","open":15571,"high":15842,"low":15571,"close":15842,"volume":3909},{"date":"2024-11-05","open":15750,"high":15814,"low":15712,"close":15789,"volume":7530},{"date":"2024-11-06","open":15857,"high":15876,"low":15595,"close":15726,"volume":1010},{"date":"2024-11-07","open":15669,"high":15774,"low":15625,"close":15702,"volume":5889},{"date":"2024-11-08","open":15846,"high":15870,"low":15624,"close":15668,"volume":11731},{"date":"2024-11-11","open":15630,"high":15630,"low":15402,"close":15489,"volume":4606},{"date":"2024-11-12","open":15396,"high":15396,"low":15116,"close":15116,"volume":388},{"date":"2024-11-13","open":15028,"high":15072,"low":14694,"close":14694,"volume":14261},{"date":"2024-11-14","open":14820,"high":14840,"low":14626,"close":14626,"volume":10787},{"date":"2024-11-15","open":14679,"high":14863,"low":14578,"close":14791,"volume":8431},{"date":"2024-11-18","open":14931,"high":15188,"low":14901,"close":15082,"volume":5304},{"date":"2024-11-19","open":15106,"high":15154,"low":15028,"close":15072,"volume":4654},{"date":"2024-11-20","open":15153,"high":15187,"low":15081,"close":15125,"volume":1353},{"date":"2024-11-21","open":15077,"high":15213,"low":15077,"close":15149,"volume":1929},{"date":"2024-11-22","open":15232,"high":15328,"low":15203,"close":15203,"volume":10449},{"date":"2024-11-25","open":15343,"high":15484,"low":15343,"close":15479,"volume":654},{"date":"2024-11-26","open":15409,"high":15414,"low":15332,"close":15401,"volume":28756},{"date":"2024-11-27","open":15371,"high":15381,"low":15202,"close":15256,"volume":3186},{"date":"2024-11-28","open":15257,"high":15294,"low":15193,"close":15198,"volume":1782},{"date":"2024-11-29","open":15082,"high":15082,"low":14872,"close":14965,"volume":1772},{"date":"2024-12-02","open":15042,"high":15067,"low":14906,"close":14941,"volume":2837},{"date":"2024-12-03","open":14970,"high":15242,"low":14970,"close":15188,"volume":11562},{"date":"2024-12-04","open":14926,"high":15106,"low":14906,"close":14985,"volume":1211},{"date":"2024-12-05","open":15019,"high":15019,"low":14821,"close":14864,"volume":10873},{"date":"2024-12-06","open":14936,"high":14970,"low":14582,"close":14791,"volume":11446},{"date":"2024-12-09","open":14578,"high":14601,"low":14369,"close":14369,"volume":15483},{"date":"2024-12-10","open":14602,"high":14763,"low":14602,"close":14733,"volume":3749},{"date":"2024-12-11","open":14710,"high":14883,"low":14710,"close":14883,"volume":1872},{"date":"2024-12-12","open":14986,"high":15145,"low":14927,"close":15140,"volume":27416},{"date":"2024-12-13","open":15096,"high":15232,"low":15052,"close":15174,"volume":8074},{"date":"2024-12-16","open":15317,"high":15317,"low":15101,"close":15116,"volume":2429},{"date":"2024-12-17","open":15121,"high":15121,"low":14901,"close":14946,"volume":12369},{"date":"2024-12-18","open":14950,"high":15144,"low":14950,"close":15130,"volume":1649},{"date":"2024-12-19","open":14781,"high":14872,"low":14771,"close":14820,"volume":3053},{"date":"2024-12-20","open":14631,"high":14671,"low":14510,"close":14554,"volume":2909},{"date":"2024-12-23","open":14747,"high":14863,"low":14694,"close":14825,"volume":5871},{"date":"2024-12-24","open":14897,"high":14897,"low":14791,"close":14801,"volume":9082},{"date":"2024-12-26","open":14927,"high":14927,"low":14733,"close":14772,"volume":3100},{"date":"2024-12-27","open":14771,"high":14810,"low":14616,"close":14728,"volume":2889},{"date":"2024-12-30","open":14679,"high":14872,"low":14635,"close":14704,"volume":9840},{"date":"2025-01-02","open":14670,"high":14737,"low":14597,"close":14694,"volume":9171},{"date":"2025-01-03","open":14802,"high":15078,"low":14802,"close":15004,"volume":10057},{"date":"2025-01-06","open":15067,"high":15285,"low":15037,"close":15285,"volume":5239},{"date":"2025-01-07","open":15416,"high":15490,"low":15291,"close":15319,"volume":7942},{"date":"2025-01-08","open":15227,"high":15503,"low":15227,"close":15503,"volume":43545},{"date":"2025-01-09","open":15508,"high":15556,"low":15445,"close":15474,"volume":4281},{"date":"2025-01-10","open":15489,"high":15513,"low":15420,"close":15474,"volume":1551},{"date":"2025-01-13","open":15372,"high":15445,"low":15203,"close":15203,"volume":2893},{"date":"2025-01-14","open":15304,"high":15328,"low":15159,"close":15309,"volume":3269},{"date":"2025-01-15","open":15454,"high":15454,"low":15237,"close":15271,"volume":3235},{"date":"2025-01-16","open":15518,"high":15551,"low":15459,"close":15503,"volume":6268},{"date":"2025-01-17","open":15551,"high":15551,"low":15425,"close":15445,"volume":2457},{"date":"2025-01-20","open":15504,"high":15539,"low":15407,"close":15416,"volume":2181},{"date":"2025-01-21","open":15644,"high":15644,"low":15387,"close":15484,"volume":1827},{"date":"2025-01-22","open":15541,"high":15701,"low":15527,"close":15658,"volume":3917},{"date":"2025-01-23","open":15625,"high":15625,"low":15464,"close":15469,"volume":2352},{"date":"2025-01-24","open":15518,"high":15630,"low":15513,"close":15605,"volume":2606},{"date":"2025-01-31","open":15388,"high":15446,"low":15339,"close":15421,"volume":1990},{"date":"2025-02-03","open":15149,"high":15149,"low":14911,"close":15033,"volume":2806},{"date":"2025-02-04","open":15208,"high":15377,"low":15149,"close":15222,"volume":1853},{"date":"2025-02-05","open":15334,"high":15446,"low":15334,"close":15426,"volume":6520},{"date":"2025-02-06","open":15527,"high":15545,"low":15439,"close":15537,"volume":4423},{"date":"2025-02-07","open":15538,"high":15571,"low":15459,"close":15464,"volume":3723},{"date":"2025-02-10","open":15415,"high":15551,"low":15367,"close":15513,"volume":2388},{"date":"2025-02-11","open":15546,"high":15654,"low":15542,"close":15590,"volume":2242},{"date":"2025-02-12","open":15581,"high":15654,"low":15542,"close":15590,"volume":11981},{"date":"2025-02-13","open":15659,"high":15774,"low":15654,"close":15774,"volume":2661},{"date":"2025-02-14","open":15851,"high":15934,"low":15808,"close":15900,"volume":12095},{"date":"2025-02-17","open":15934,"high":16011,"low":15909,"close":15992,"volume":3064},{"date":"2025-02-18","open":16061,"high":16138,"low":15958,"close":16138,"volume":15568},{"date":"2025-02-19","open":16172,"high":16477,"low":16172,"close":16428,"volume":21863},{"date":"2025-02-20","open":16401,"high":16425,"low":16225,"close":16225,"volume":7545},{"date":"2025-02-21","open":16277,"high":16307,"low":16176,"close":16307,"volume":6490},{"date":"2025-02-24","open":16167,"high":16201,"low":16099,"close":16196,"volume":3445},{"date":"2025-02-25","open":16071,"high":16196,"low":16037,"close":16138,"volume":3818},{"date":"2025-02-26","open":16128,"high":16248,"low":16076,"close":16210,"volume":116755},{"date":"2025-02-27","open":16229,"high":16229,"low":16085,"close":16104,"volume":6706},{"date":"2025-02-28","open":15881,"high":15881,"low":15552,"close":15552,"volume":26326},{"date":"2025-03-04","open":15518,"high":15659,"low":15513,"close":15571,"volume":11629},{"date":"2025-03-05","open":15655,"high":15770,"low":15601,"close":15731,"volume":13449},{"date":"2025-03-06","open":15766,"high":15853,"low":15718,"close":15770,"volume":8841},{"date":"2025-03-07","open":15677,"high":15764,"low":15594,"close":15716,"volume":990},{"date":"2025-03-10","open":15664,"high":15784,"low":15664,"close":15726,"volume":3602},{"date":"2025-03-11","open":15343,"high":15610,"low":15333,"close":15556,"volume":29237},{"date":"2025-03-12","open":15616,"high":15848,"low":15616,"close":15818,"volume":35399},{"date":"2025-03-13","open":15982,"high":15982,"low":15716,"close":15716,"volume":4928},{"date":"2025-03-14","open":15805,"high":15877,"low":15795,"close":15823,"volume":3810},{"date":"2025-03-17","open":15963,"high":16138,"low":15963,"close":16138,"volume":10695},{"date":"2025-03-18","open":16278,"high":16332,"low":16133,"close":16181,"volume":11367},{"date":"2025-03-19","open":16139,"high":16348,"low":16139,"close":16269,"volume":11984},{"date":"2025-03-20","open":16390,"high":16395,"low":16268,"close":16317,"volume":28891},{"date":"2025-03-21","open":16268,"high":16380,"low":16259,"close":16380,"volume":1517},{"date":"2025-03-24","open":16337,"high":16409,"low":16283,"close":16283,"volume":3287},{"date":"2025-03-25","open":16443,"high":16443,"low":16176,"close":16215,"volume":21729},{"date":"2025-03-26","open":16264,"high":16395,"low":16229,"close":16370,"volume":24287},{"date":"2025-03-27","open":16211,"high":16303,"low":16167,"close":16167,"volume":17729},{"date":"2025-03-28","open":15930,"high":16444,"low":15809,"close":15852,"volume":21447},{"date":"2025-03-31","open":15606,"high":15606,"low":15403,"close":15416,"volume":22167},{"date":"2025-04-01","open":15585,"high":15765,"low":15518,"close":15707,"volume":10086},{"date":"2025-04-02","open":15750,"high":15750,"low":15556,"close":15605,"volume":4630},{"date":"2025-04-03","open":15194,"high":15475,"low":15194,"close":15426,"volume":15887},{"date":"2025-04-04","open":15248,"high":15601,"low":15107,"close":15329,"volume":59454},{"date":"2025-04-07","open":14700,"high":14700,"low":14365,"close":14365,"volume":27759},{"date":"2025-04-08","open":14694,"high":14757,"low":14417,"close":14442,"volume":4271},{"date":"2025-04-09","open":14433,"high":14433,"low":14142,"close":14234,"volume":29652},{"date":"2025-04-10","open":15139,"high":15139,"low":14867,"close":15067,"volume":8825},{"date":"2025-04-11","open":14882,"high":15033,"low":14820,"close":15028,"volume":12383},{"date":"2025-04-14","open":15154,"high":15262,"low":15154,"close":15222,"volume":4735},{"date":"2025-04-15","open":15276,"high":15349,"low":15238,"close":15314,"volume":21154},{"date":"2025-04-16","open":15271,"high":15271,"low":15028,"close":15028,"volume":3947},{"date":"2025-04-17","open":15188,"high":15227,"low":15091,"close":15183,"volume":4353},{"date":"2025-04-18","open":15271,"high":15343,"low":15222,"close":15343,"volume":2309},{"date":"2025-04-21","open":15392,"high":15440,"low":15285,"close":15387,"volume":11854},{"date":"2025-04-22","open":15323,"high":15382,"low":15266,"close":15266,"volume":690},{"date":"2025-04-23","open":15531,"high":15562,"low":15470,"close":15547,"volume":5552},{"date":"2025-04-24","open":15546,"high":15605,"low":15493,"close":15518,"volume":429},{"date":"2025-04-25","open":15683,"high":15759,"low":15629,"close":15663,"volume":1770},{"date":"2025-04-28","open":15653,"high":15734,"low":15629,"close":15721,"volume":10539},{"date":"2025-04-29","open":15760,"high":15859,"low":15682,"close":15824,"volume":3892},{"date":"2025-04-30","open":15764,"high":15818,"low":15666,"close":15720,"volume":1705},{"date":"2025-05-02","open":15754,"high":15823,"low":15661,"close":15809,"volume":13031},{"date":"2025-05-07","open":15888,"high":15923,"low":15784,"close":15923,"volume":13763},{"date":"2025-05-08","open":15972,"high":15972,"low":15878,"close":15938,"volume":14814},{"date":"2025-05-09","open":16003,"high":16003,"low":15859,"close":15859,"volume":1597},{"date":"2025-05-12","open":15999,"high":16166,"low":15977,"close":16166,"volume":1852},{"date":"2025-05-13","open":16175,"high":16220,"low":16096,"close":16106,"volume":55185},{"date":"2025-05-14","open":16334,"high":16408,"low":16224,"close":16408,"volume":18102},{"date":"2025-05-15","open":16309,"high":16373,"low":16195,"close":16200,"volume":5030},{"date":"2025-05-16","open":16359,"high":16359,"low":16221,"close":16230,"volume":1270},{"date":"2025-05-19","open":16254,"high":16254,"low":16002,"close":16052,"volume":2986},{"date":"2025-05-20","open":16244,"high":16244,"low":16077,"close":16077,"volume":2299},{"date":"2025-05-21","open":16250,"high":16290,"low":16181,"close":16255,"volume":4736},{"date":"2025-05-22","open":16191,"high":16191,"low":15973,"close":15983,"volume":6243},{"date":"2025-05-23","open":16017,"high":16082,"low":16012,"close":16017,"volume":1635},{"date":"2025-05-26","open":16116,"high":16309,"low":16077,"close":16309,"volume":4753},{"date":"2025-05-27","open":16315,"high":16340,"low":16260,"close":16280,"volume":4095},{"date":"2025-05-28","open":16334,"high":16655,"low":16334,"close":16577,"volume":15606},{"date":"2025-05-29","open":16655,"high":16854,"low":16640,"close":16824,"volume":6528},{"date":"2025-05-30","open":16741,"high":16825,"low":16671,"close":16676,"volume":2411},{"date":"2025-06-02","open":16675,"high":16844,"low":16626,"close":16745,"volume":12555},{"date":"2025-06-04","open":16900,"high":17191,"low":16900,"close":17191,"volume":13276},{"date":"2025-06-05","open":17324,"high":17591,"low":17240,"close":17478,"volume":198204},{"date":"2025-06-09","open":17736,"high":17786,"low":17617,"close":17711,"volume":18816},{"date":"2025-06-10","open":17825,"high":17899,"low":17676,"close":17765,"volume":73940},{"date":"2025-06-11","open":17948,"high":18092,"low":17904,"close":18067,"volume":21138},{"date":"2025-06-12","open":18087,"high":18221,"low":18047,"close":18131,"volume":16256},{"date":"2025-06-13","open":18241,"high":18241,"low":17825,"close":17973,"volume":12138},{"date":"2025-06-16","open":17943,"high":18275,"low":17869,"close":18275,"volume":36170},{"date":"2025-06-17","open":18388,"high":18567,"low":18141,"close":18270,"volume":16165},{"date":"2025-06-18","open":18141,"high":18453,"low":18082,"close":18384,"volume":7515},{"date":"2025-06-19","open":18493,"high":18493,"low":18320,"close":18468,"volume":7872},{"date":"2025-06-20","open":18548,"high":18800,"low":18444,"close":18800,"volume":39973},{"date":"2025-06-23","open":18518,"high":18726,"low":18393,"close":18726,"volume":6998},{"date":"2025-06-24","open":18994,"high":19335,"low":18994,"close":19335,"volume":35185},{"date":"2025-06-25","open":19478,"high":19478,"low":19192,"close":19359,"volume":17886},{"date":"2025-06-26","open":19378,"high":19378,"low":18918,"close":19181,"volume":12321},{"date":"2025-06-27","open":19192,"high":19275,"low":18968,"close":19018,"volume":9085},{"date":"2025-06-30","open":19146,"high":19254,"low":19057,"close":19161,"volume":13571},{"date":"2025-07-01","open":19217,"high":19509,"low":19212,"close":19236,"volume":23705},{"date":"2025-07-02","open":19211,"high":19211,"low":18864,"close":19107,"volume":5509},{"date":"2025-07-03","open":19201,"high":19434,"low":19201,"close":19434,"volume":11353},{"date":"2025-07-04","open":19533,"high":19533,"low":19018,"close":19067,"volume":8755},{"date":"2025-07-07","open":18854,"high":19142,"low":18854,"close":19112,"volume":11525},{"date":"2025-07-08","open":19151,"high":19458,"low":19101,"close":19448,"volume":12646},{"date":"2025-07-09","open":19459,"high":19518,"low":19354,"close":19513,"volume":6043},{"date":"2025-07-10","open":19528,"high":19889,"low":19498,"close":19889,"volume":27704},{"date":"2025-07-11","open":19889,"high":20048,"low":19745,"close":19820,"volume":23877},{"date":"2025-07-14","open":19810,"high":19959,"low":19750,"close":19949,"volume":6683},{"date":"2025-07-15","open":19969,"high":20098,"low":19845,"close":20043,"volume":5596},{"date":"2025-07-16","open":20106,"high":20106,"low":19845,"close":19845,"volume":53897},{"date":"2025-07-17","open":19958,"high":19998,"low":19735,"close":19978,"volume":6909},{"date":"2025-07-18","open":20047,"high":20062,"low":19869,"close":20003,"volume":7351},{"date":"2025-07-21","open":19984,"high":20132,"low":19984,"close":20127,"volume":4130},{"date":"2025-07-22","open":20180,"high":20180,"low":19754,"close":19859,"volume":12741},{"date":"2025-07-23","open":19969,"high":20023,"low":19666,"close":19889,"volume":4808},{"date":"2025-07-24","open":20023,"high":20226,"low":19870,"close":19889,"volume":3833},{"date":"2025-07-25","open":19874,"high":20004,"low":19874,"close":19914,"volume":5794},{"date":"2025-07-28","open":20087,"high":20101,"low":19839,"close":20008,"volume":13716},{"date":"2025-07-29","open":19979,"high":20166,"low":19805,"close":20132,"volume":8276},{"date":"2025-07-30","open":20132,"high":20414,"low":20132,"close":20350,"volume":9133},{"date":"2025-07-31","open":20410,"high":20514,"low":20181,"close":20335,"volume":7123},{"date":"2025-08-01","open":20018,"high":20018,"low":19434,"close":19493,"volume":33641},{"date":"2025-08-04","open":19464,"high":19721,"low":19409,"close":19691,"volume":9905},{"date":"2025-08-05","open":19973,"high":20092,"low":19819,"close":19993,"volume":34382},{"date":"2025-08-06","open":19894,"high":19944,"low":19825,"close":19934,"volume":7084},{"date":"2025-08-07","open":20176,"high":20181,"low":19979,"close":20181,"volume":13371},{"date":"2025-08-08","open":20181,"high":20191,"low":20028,"close":20028,"volume":7320},{"date":"2025-08-11","open":20111,"high":20121,"low":20017,"close":20052,"volume":1649},{"date":"2025-08-12","open":20145,"high":20319,"low":20003,"close":20003,"volume":3265},{"date":"2025-08-13","open":20191,"high":20236,"low":20018,"close":20221,"volume":8477},{"date":"2025-08-14","open":20246,"high":20315,"low":20156,"close":20251,"volume":3399},{"date":"2025-08-18","open":20151,"high":20151,"low":19909,"close":19914,"volume":5721},{"date":"2025-08-19","open":19999,"high":19999,"low":19696,"close":19706,"volume":5738},{"date":"2025-08-20","open":19577,"high":19641,"low":19324,"close":19582,"volume":6542},{"date":"2025-08-21","open":19632,"high":19835,"low":19632,"close":19696,"volume":10601},{"date":"2025-08-22","open":19830,"high":19914,"low":19750,"close":19874,"volume":9335},{"date":"2025-08-25","open":20037,"high":20087,"low":19948,"close":20062,"volume":3132},{"date":"2025-08-26","open":20053,"high":20053,"low":19899,"close":19909,"volume":4390},{"date":"2025-08-27","open":19979,"high":19979,"low":19874,"close":19939,"volume":1852},{"date":"2025-08-28","open":19909,"high":20122,"low":19865,"close":20048,"volume":2595},{"date":"2025-08-29","open":20136,"high":20136,"low":19933,"close":19963,"volume":2076},{"date":"2025-09-01","open":19850,"high":19889,"low":19583,"close":19686,"volume":8771},{"date":"2025-09-02","open":19750,"high":19899,"low":19721,"close":19899,"volume":6369},{"date":"2025-09-03","open":19899,"high":19954,"low":19835,"close":19914,"volume":7651},{"date":"2025-09-04","open":19978,"high":20072,"low":19943,"close":20008,"volume":3994},{"date":"2025-09-05","open":20127,"high":20166,"low":20043,"close":20117,"volume":6366},{"date":"2025-09-08","open":20133,"high":20182,"low":20084,"close":20152,"volume":2456},{"date":"2025-09-09","open":20300,"high":20449,"low":20201,"close":20439,"volume":27902},{"date":"2025-09-10","open":20509,"high":20880,"low":20509,"close":20830,"volume":5865},{"date":"2025-09-11","open":21028,"high":21038,"low":20825,"close":20988,"volume":4371},{"date":"2025-09-12","open":21240,"high":21478,"low":21206,"close":21478,"volume":69443},{"date":"2025-09-15","open":21538,"high":21628,"low":21429,"close":21563,"volume":9628},{"date":"2025-09-16","open":21563,"high":21890,"low":21563,"close":21875,"volume":10328},{"date":"2025-09-17","open":21786,"high":21786,"low":21558,"close":21642,"volume":5315},{"date":"2025-09-18","open":21796,"high":21974,"low":21697,"close":21924,"volume":9741},{"date":"2025-09-19","open":22023,"high":22023,"low":21835,"close":21988,"volume":7462},{"date":"2025-09-22","open":22122,"high":22221,"low":22072,"close":22107,"volume":6172},{"date":"2025-09-23","open":22375,"high":22375,"low":22153,"close":22335,"volume":10084},{"date":"2025-09-24","open":22349,"high":22349,"low":21973,"close":22142,"volume":9374},{"date":"2025-09-25","open":22157,"high":22241,"low":22057,"close":22122,"volume":3364},{"date":"2025-09-26","open":22042,"high":22042,"low":21483,"close":21597,"volume":15580},{"date":"2025-09-29","open":21874,"high":22013,"low":21849,"close":22013,"volume":9622},{"date":"2025-09-30","open":22088,"high":22088,"low":21900,"close":21929,"volume":4618},{"date":"2025-10-01","open":22112,"high":22157,"low":22028,"close":22132,"volume":8471},{"date":"2025-10-02","open":22618,"high":22920,"low":22583,"close":22870,"volume":35808},{"date":"2025-10-10","open":23315,"high":23365,"low":23023,"close":23325,"volume":28498},{"date":"2025-10-13","open":22939,"high":23097,"low":22632,"close":23097,"volume":10922},{"date":"2025-10-14","open":23295,"high":23533,"low":22667,"close":22800,"volume":55148},{"date":"2025-10-15","open":22998,"high":23479,"low":22983,"close":23479,"volume":24020},{"date":"2025-10-16","open":23557,"high":24023,"low":23557,"close":24023,"volume":9254},{"date":"2025-10-17","open":23994,"high":24390,"low":23934,"close":24132,"volume":7805},{"date":"2025-10-20","open":24350,"high":24622,"low":23965,"close":24622,"volume":44680},{"date":"2025-10-21","open":24851,"high":25083,"low":24533,"close":24533,"volume":6845},{"date":"2025-10-22","open":24613,"high":24915,"low":24322,"close":24915,"volume":9336},{"date":"2025-10-23","open":24563,"high":24979,"low":24460,"close":24637,"volume":9469},{"date":"2025-10-24","open":24979,"high":25296,"low":24890,"close":25296,"volume":39016},{"date":"2025-10-27","open":25801,"high":25994,"low":25628,"close":25994,"volume":12932},{"date":"2025-10-28","open":25834,"high":25834,"low":25493,"close":25741,"volume":19107},{"date":"2025-10-29","open":26079,"high":26251,"low":25732,"close":26251,"volume":13348},{"date":"2025-10-30","open":26599,"high":26662,"low":26198,"close":26385,"volume":44168},{"date":"2025-10-31","open":26346,"high":26717,"low":26168,"close":26717,"volume":33577},{"date":"2025-11-03","open":26671,"high":27474,"low":26671,"close":27474,"volume":8206,"rsi_14":89.54,"sma_20":24520.65,"sma_60":21906.2,"sma_120":20107.69},{"date":"2025-11-04","open":27474,"high":27489,"low":26747,"close":26851,"volume":266785,"rsi_14":78.79,"sma_20":24766.8,"sma_60":22025.55,"sma_120":20198.64},{"date":"2025-11-05","open":26419,"high":26419,"low":25017,"close":26068,"volume":44738,"rsi_14":66.78,"sma_20":24963.65,"sma_60":22126.82,"sma_120":20283.74},{"date":"2025-11-06","open":26578,"high":26686,"low":25829,"close":26058,"volume":9782,"rsi_14":66.07,"sma_20":25123.15,"sma_60":22228.92,"sma_120":20366.19},{"date":"2025-11-07","open":25825,"high":26188,"low":25212,"close":25687,"volume":12344,"rsi_14":59.06,"sma_20":25241.25,"sma_60":22320.7,"sma_120":20446.04},{"date":"2025-11-10","open":25993,"high":26538,"low":25829,"close":26464,"volume":10076,"rsi_14":64.71,"sma_20":25409.6,"sma_60":22428.0,"sma_120":20529.86},{"date":"2025-11-11","open":26851,"high":27177,"low":26351,"close":26707,"volume":20881,"rsi_14":63.95,"sma_20":25604.95,"sma_60":22538.92,"sma_120":20617.42},{"date":"2025-11-12","open":26558,"high":27034,"low":26518,"close":27034,"volume":7715,"rsi_14":68.51,"sma_20":25782.75,"sma_60":22656.12,"sma_120":20707.48},{"date":"2025-11-13","open":26910,"high":27163,"low":26856,"close":27123,"volume":7431,"rsi_14":65.46,"sma_20":25937.7,"sma_60":22771.17,"sma_120":20799.75},{"date":"2025-11-14","open":26395,"high":26495,"low":26019,"close":26034,"volume":9980,"rsi_14":50.32,"sma_20":26032.8,"sma_60":22867.57,"sma_120":20882.73},{"date":"2025-11-17","open":26518,"high":26603,"low":26260,"close":26603,"volume":8124,"rsi_14":56.51,"sma_20":26131.9,"sma_60":22979.08,"sma_120":20968.99},{"date":"2025-11-18","open":26281,"high":26420,"low":25583,"close":25593,"volume":48765,"rsi_14":45.38,"sma_20":26184.9,"sma_60":23077.22,"sma_120":21049.09},{"date":"2025-11-19","open":25772,"high":25772,"low":24954,"close":25390,"volume":28855,"rsi_14":43.08,"sma_20":26208.7,"sma_60":23174.02,"sma_120":21127.21},{"date":"2025-11-20","open":26251,"high":26400,"low":26039,"close":26093,"volume":10606,"rsi_14":45.87,"sma_20":26281.5,"sma_60":23280.65,"sma_120":21208.75},{"date":"2025-11-21","open":26093,"high":26093,"low":24821,"close":24999,"volume":10725,"rsi_14":34.32,"sma_20":26266.65,"sma_60":23366.08,"sma_120":21281.42},{"date":"2025-11-24","open":25325,"high":25423,"low":24870,"close":24875,"volume":9958,"rsi_14":36.64,"sma_20":26210.75,"sma_60":23446.32,"sma_120":21350.59},{"date":"2025-11-25","open":25598,"high":25598,"low":24954,"close":25167,"volume":5155,"rsi_14":43.47,"sma_20":26182.0,"sma_60":23533.97,"sma_120":21420.12},{"date":"2025-11-26","open":25252,"high":25747,"low":25143,"close":25697,"volume":9566,"rsi_14":47.56,"sma_20":26154.3,"sma_60":23629.95,"sma_120":21495.32},{"date":"2025-11-27","open":25920,"high":26202,"low":25840,"close":25885,"volume":5527,"rsi_14":53.0,"sma_20":26141.9,"sma_60":23731.45,"sma_120":21573.59},{"date":"2025-11-28","open":26177,"high":26177,"low":25593,"close":25687,"volume":3880,"rsi_14":46.18,"sma_20":26102.9,"sma_60":23831.02,"sma_120":21646.49},{"date":"2025-12-01","open":26004,"high":26004,"low":25444,"close":25727,"volume":8520,"rsi_14":44.56,"sma_20":26028.0,"sma_60":23935.88,"sma_120":21717.33},{"date":"2025-12-02","open":25806,"high":26108,"low":25727,"close":26088,"volume":6174,"rsi_14":44.86,"sma_20":26002.55,"sma_60":24043.28,"sma_120":21789.27},{"date":"2025-12-03","open":26306,"high":26459,"low":26088,"close":26370,"volume":6152,"rsi_14":46.43,"sma_20":26030.45,"sma_60":24155.18,"sma_120":21863.12},{"date":"2025-12-04","open":26345,"high":26350,"low":25994,"close":26350,"volume":10993,"rsi_14":54.88,"sma_20":26057.85,"sma_60":24265.17,"sma_120":21934.3},{"date":"2025-12-05","open":26291,"high":26697,"low":26093,"close":26677,"volume":8332,"rsi_14":52.95,"sma_20":26120.35,"sma_60":24378.85,"sma_120":22007.69},{"date":"2025-12-08","open":26796,"high":27162,"low":26573,"close":27162,"volume":36438,"rsi_14":67.93,"sma_20":26168.45,"sma_60":24500.13,"sma_120":22086.48},{"date":"2025-12-09","open":27014,"high":27063,"low":26816,"close":26954,"volume":6470,"rsi_14":67.84,"sma_20":26193.95,"sma_60":24613.12,"sma_120":22161.01},{"date":"2025-12-10","open":27004,"high":27207,"low":26890,"close":27024,"volume":5839,"rsi_14":63.3,"sma_20":26206.55,"sma_60":24720.75,"sma_120":22236.16},{"date":"2025-12-11","open":27212,"high":27222,"low":26761,"close":26786,"volume":12652,"rsi_14":78.18,"sma_20":26202.75,"sma_60":24821.75,"sma_120":22308.36},{"date":"2025-12-12","open":26806,"high":27093,"low":26776,"close":26950,"volume":6717,"rsi_14":81.77,"sma_20":26261.65,"sma_60":24917.32,"sma_120":22381.23},{"date":"2025-12-15","open":26484,"high":26657,"low":26341,"close":26529,"volume":10779,"rsi_14":71.26,"sma_20":26270.8,"sma_60":25004.4,"sma_120":22447.81},{"date":"2025-12-16","open":26504,"high":26504,"low":25875,"close":25930,"volume":8820,"rsi_14":56.24,"sma_20":26300.25,"sma_60":25076.2,"sma_120":22509.95},{"date":"2025-12-17","open":25925,"high":26380,"low":25865,"close":26380,"volume":8662,"rsi_14":56.41,"sma_20":26362.6,"sma_60":25159.47,"sma_120":22570.82},{"date":"2025-12-18","open":25875,"high":26177,"low":25831,"close":26014,"volume":7813,"rsi_14":54.05,"sma_20":26371.3,"sma_60":25231.87,"sma_120":22628.39},{"date":"2025-12-19","open":26380,"high":26440,"low":26053,"close":26192,"volume":4358,"rsi_14":55.58,"sma_20":26443.7,"sma_60":25306.18,"sma_120":22688.94},{"date":"2025-12-22","open":26672,"high":26756,"low":26613,"close":26722,"volume":6713,"rsi_14":57.31,"sma_20":26549.0,"sma_60":25387.43,"sma_120":22755.32},{"date":"2025-12-23","open":26875,"high":27019,"low":26771,"close":26860,"volume":2905,"rsi_14":55.84,"sma_20":26646.75,"sma_60":25467.23,"sma_120":22821.66},{"date":"2025-12-24","open":26920,"high":26969,"low":26766,"close":26781,"volume":8410,"rsi_14":55.06,"sma_20":26714.0,"sma_60":25548.9,"sma_120":22886.72},{"date":"2025-12-26","open":26950,"high":27128,"low":26950,"close":27034,"volume":6620,"rsi_14":54.27,"sma_20":26772.0,"sma_60":25635.15,"sma_120":22954.98},{"date":"2025-12-29","open":27365,"high":27776,"low":27301,"close":27776,"volume":10155,"rsi_14":56.92,"sma_20":26877.5,"sma_60":25742.65,"sma_120":23026.77},{"date":"2025-12-30","open":27752,"high":27890,"low":27712,"close":27870,"volume":6128,"rsi_14":60.6,"sma_20":26985.75,"sma_60":25844.8,"sma_120":23102.4},{"date":"2026-01-02","open":27870,"high":28702,"low":27870,"close":28702,"volume":33442,"rsi_14":66.5,"sma_20":27117.75,"sma_60":25962.37,"sma_120":23184.66},{"date":"2026-01-05","open":29153,"high":29683,"low":29153,"close":29678,"volume":52835,"rsi_14":74.83,"sma_20":27284.75,"sma_60":26092.95,"sma_120":23272.32},{"date":"2026-01-06","open":29504,"high":30084,"low":29212,"close":30079,"volume":9854,"rsi_14":75.82,"sma_20":27473.0,"sma_60":26218.0,"sma_120":23362.82},{"date":"2026-01-07","open":30440,"high":30762,"low":29905,"close":30346,"volume":18506,"rsi_14":82.31,"sma_20":27658.25,"sma_60":26339.95,"sma_120":23452.43},{"date":"2026-01-08","open":30193,"high":30866,"low":30193,"close":30341,"volume":18059,"rsi_14":91.52,"sma_20":27818.75,"sma_60":26465.6,"sma_120":23542.58},{"date":"2026-01-09","open":30108,"high":30534,"low":29915,"close":30519,"volume":10479,"rsi_14":91.06,"sma_20":27998.75,"sma_60":26599.22,"sma_120":23633.16},{"date":"2026-01-12","open":30831,"high":30896,"low":30336,"close":30717,"volume":24067,"rsi_14":98.27,"sma_20":28185.25,"sma_60":26724.85,"sma_120":23724.62},{"date":"2026-01-13","open":30896,"high":31049,"low":30722,"close":31029,"volume":22984,"rsi_14":98.32,"sma_20":28399.5,"sma_60":26846.65,"sma_120":23820.35},{"date":"2026-01-14","open":31015,"high":31326,"low":30925,"close":31326,"volume":23819,"rsi_14":98.24,"sma_20":28620.5,"sma_60":26971.65,"sma_120":23917.47},{"date":"2026-01-15","open":31232,"high":31822,"low":31054,"close":31822,"volume":41399,"rsi_14":98.36,"sma_20":28887.75,"sma_60":27096.82,"sma_120":24018.54},{"date":"2026-01-16","open":31846,"high":32178,"low":31658,"close":32010,"volume":10651,"rsi_14":99.91,"sma_20":29194.75,"sma_60":27226.63,"sma_120":24120.17},{"date":"2026-01-19","open":32010,"high":32584,"low":31985,"close":32554,"volume":14795,"rsi_14":99.91,"sma_20":29506.5,"sma_60":27359.27,"sma_120":24228.62},{"date":"2026-01-20","open":32535,"high":32653,"low":31916,"close":32356,"volume":12176,"rsi_14":95.93,"sma_20":29826.75,"sma_60":27493.18,"sma_120":24335.15},{"date":"2026-01-21","open":31767,"high":32436,"low":31718,"close":32436,"volume":16181,"rsi_14":95.92,"sma_20":30142.0,"sma_60":27617.45,"sma_120":24442.35},{"date":"2026-01-22","open":33089,"high":33213,"low":32604,"close":32713,"volume":28998,"rsi_14":95.4,"sma_20":30444.5,"sma_60":27734.75,"sma_120":24551.67},{"date":"2026-01-23","open":32901,"high":33238,"low":32678,"close":33178,"volume":21524,"rsi_14":94.8,"sma_20":30763.5,"sma_60":27864.08,"sma_120":24664.12},{"date":"2026-01-26","open":33064,"high":33322,"low":32916,"close":32916,"volume":15247,"rsi_14":87.65,"sma_20":31073.25,"sma_60":27980.52,"sma_120":24773.34},{"date":"2026-01-27","open":32916,"high":34079,"low":32604,"close":34000,"volume":66711,"rsi_14":89.85,"sma_20":31425.0,"sma_60":28112.97,"sma_120":24889.87},{"date":"2026-01-28","open":34421,"high":34941,"low":34421,"close":34941,"volume":44645,"rsi_14":91.66,"sma_20":31786.75,"sma_60":28255.72,"sma_120":25014.43},{"date":"2026-01-29","open":35401,"high":35550,"low":34163,"close":35263,"volume":132708,"rsi_14":91.87,"sma_20":32160.0,"sma_60":28391.25,"sma_120":25148.72},{"date":"2026-01-30","open":35119,"high":36015,"low":35119,"close":35342,"volume":25593,"rsi_14":91.7,"sma_20":32495.25,"sma_60":28538.52,"sma_120":25282.03},{"date":"2026-02-02","open":34530,"high":35075,"low":33193,"close":33203,"volume":84049,"rsi_14":64.74,"sma_20":32673.25,"sma_60":28662.82,"sma_120":25394.82},{"date":"2026-02-03","open":34609,"high":35649,"low":34446,"close":35634,"volume":11896,"rsi_14":72.66,"sma_20":32953.75,"sma_60":28828.2,"sma_120":25528.56},{"date":"2026-02-04","open":35634,"high":36233,"low":35416,"close":36208,"volume":29748,"rsi_14":72.88,"sma_20":33249.75,"sma_60":29009.45,"sma_120":25665.08},{"date":"2026-02-05","open":35243,"high":35654,"low":34510,"close":34693,"volume":29186,"rsi_14":62.3,"sma_20":33469.5,"sma_60":29152.23,"sma_120":25790.12},{"date":"2026-02-06","open":33654,"high":34431,"low":32851,"close":34238,"volume":30206,"rsi_14":57.78,"sma_20":33657.25,"sma_60":29283.32,"sma_120":25911.12},{"date":"2026-02-09","open":35688,"high":35867,"low":35476,"close":35669,"volume":16347,"rsi_14":63.74,"sma_20":33907.25,"sma_60":29433.02,"sma_120":26044.57},{"date":"2026-02-10","open":36025,"high":36164,"low":35649,"close":35688,"volume":187375,"rsi_14":63.56,"sma_20":34142.5,"sma_60":29581.58,"sma_120":26176.38},{"date":"2026-02-11","open":35604,"high":36094,"low":35263,"close":36020,"volume":50817,"rsi_14":63.72,"sma_20":34379.5,"sma_60":29753.88,"sma_120":26310.72},{"date":"2026-02-12","open":36426,"high":37213,"low":36322,"close":37213,"volume":6923,"rsi_14":65.79,"sma_20":34651.75,"sma_60":29936.77,"sma_120":26457.92},{"date":"2026-02-13","open":37139,"high":37600,"low":36897,"close":37114,"volume":9616,"rsi_14":66.64,"sma_20":34909.5,"sma_60":30134.83,"sma_120":26606.03},{"date":"2026-02-19","open":38011,"high":38382,"low":37921,"close":38367,"volume":107013,"rsi_14":67.08,"sma_20":35203.0,"sma_60":30357.37,"sma_120":26765.69},{"date":"2026-02-20","open":38501,"high":39164,"low":38323,"close":39159,"volume":52371,"rsi_14":66.69,"sma_20":35546.5,"sma_60":30581.52,"sma_120":26931.08},{"date":"2026-02-23","open":39976,"high":40075,"low":38991,"close":39298,"volume":30029,"rsi_14":66.2,"sma_20":35893.0,"sma_60":30826.23,"sma_120":27096.16},{"date":"2026-02-24","open":39441,"high":40323,"low":38932,"close":40303,"volume":12977,"rsi_14":68.54,"sma_20":36276.25,"sma_60":31089.92,"sma_120":27268.12},{"date":"2026-02-25","open":40570,"high":41447,"low":40357,"close":41160,"volume":21451,"rsi_14":82.89,"sma_20":36679.25,"sma_60":31363.17,"sma_120":27448.57},{"date":"2026-02-26","open":41536,"high":43066,"low":41368,"close":43066,"volume":66585,"rsi_14":82.11,"sma_20":37191.75,"sma_60":31659.67,"sma_120":27644.81},{"date":"2026-02-27","open":42085,"high":43289,"low":41813,"close":42650,"volume":33582,"rsi_14":78.22,"sma_20":37628.5,"sma_60":31941.83,"sma_120":27836.64},{"date":"2026-03-03","open":41829,"high":41972,"low":39214,"close":39342,"volume":196596,"rsi_14":65.72,"sma_20":37831.6,"sma_60":32165.28,"sma_120":27998.15},{"date":"2026-03-04","open":37248,"high":38539,"low":34188,"close":34416,"volume":119558,"rsi_14":49.58,"sma_20":37772.15,"sma_60":32305.97,"sma_120":28120.92},{"date":"2026-03-05","open":38560,"high":38956,"low":37402,"close":38144,"volume":36919,"rsi_14":55.2,"sma_20":37895.1,"sma_60":32502.7,"sma_120":28272.99},{"date":"2026-03-06","open":37318,"high":38144,"low":36506,"close":38025,"volume":33479,"rsi_14":54.84,"sma_20":38120.1,"sma_60":32692.7,"sma_120":28423.94},{"date":"2026-03-09","open":35609,"high":37130,"low":34510,"close":35649,"volume":24139,"rsi_14":48.41,"sma_20":38103.55,"sma_60":32843.43,"sma_120":28554.3},{"date":"2026-03-10","open":37922,"high":38124,"low":36962,"close":37718,"volume":8774,"rsi_14":50.3,"sma_20":38161.45,"sma_60":33023.15,"sma_120":28701.0},{"date":"2026-03-11","open":38615,"high":39115,"low":37718,"close":38144,"volume":9272,"rsi_14":51.41,"sma_20":38317.15,"sma_60":33201.8,"sma_120":28850.97},{"date":"2026-03-12","open":37862,"high":38169,"low":37476,"close":37798,"volume":15476,"rsi_14":47.94,"sma_20":38478.55,"sma_60":33378.18,"sma_120":28995.65},{"date":"2026-03-13","open":37798,"high":37798,"low":36382,"close":37208,"volume":11574,"rsi_14":44.86,"sma_20":38538.2,"sma_60":33543.57,"sma_120":29132.16},{"date":"2026-03-16","open":37224,"high":37753,"low":36977,"close":37614,"volume":8180,"rsi_14":45.5,"sma_20":38617.15,"sma_60":33719.72,"sma_120":29270.73},{"date":"2026-03-17","open":38828,"high":38946,"low":38298,"close":38308,"volume":9045,"rsi_14":44.72,"sma_20":38714.05,"sma_60":33904.68,"sma_120":29411.0},{"date":"2026-03-18","open":39114,"high":40476,"low":39114,"close":40476,"volume":10551,"rsi_14":47.74,"sma_20":38859.15,"sma_60":34132.88,"sma_120":29568.64},{"date":"2026-03-19","open":39184,"high":39961,"low":39065,"close":39258,"volume":14929,"rsi_14":40.9,"sma_20":38948.35,"sma_60":34350.87,"sma_120":29713.53},{"date":"2026-03-20","open":39546,"high":39745,"low":39264,"close":39377,"volume":14486,"rsi_14":41.95,"sma_20":38980.2,"sma_60":34563.23,"sma_120":29861.35},{"date":"2026-03-23","open":37571,"high":37972,"low":36718,"close":36743,"volume":122372,"rsi_14":44.04,"sma_20":38840.35,"sma_60":34737.87,"sma_120":29984.87},{"date":"2026-03-24","open":38363,"high":38373,"low":36738,"close":37887,"volume":14743,"rsi_14":59.62,"sma_20":38750.7,"sma_60":34928.57,"sma_120":30117.38},{"date":"2026-03-25","open":38529,"high":39174,"low":38372,"close":38377,"volume":8377,"rsi_14":50.79,"sma_20":38634.85,"sma_60":35118.53,"sma_120":30252.98},{"date":"2026-03-26","open":38090,"high":38620,"low":36926,"close":36926,"volume":8722,"rsi_14":46.59,"sma_20":38403.15,"sma_60":35281.97,"sma_120":30374.6},{"date":"2026-03-27","open":35996,"high":38090,"low":35481,"close":36798,"volume":30776,"rsi_14":54.13,"sma_20":38068.75,"sma_60":35444.58,"sma_120":30496.74},{"date":"2026-03-30","open":35253,"high":36797,"low":34975,"close":35743,"volume":25850,"rsi_14":42.33,"sma_20":37702.65,"sma_60":35585.38,"sma_120":30610.27},{"date":"2026-03-31","open":35000,"high":35886,"low":34163,"close":34337,"volume":31750,"rsi_14":36.26,"sma_20":37452.4,"sma_60":35690.25,"sma_120":30716.45},{"date":"2026-04-01","open":36390,"high":37500,"low":35845,"close":37129,"volume":30056,"rsi_14":47.95,"sma_20":37588.1,"sma_60":35840.08,"sma_120":30842.44},{"date":"2026-04-02","open":37773,"high":37838,"low":35014,"close":35639,"volume":62096,"rsi_14":45.44,"sma_20":37462.85,"sma_60":35951.07,"sma_120":30956.72},{"date":"2026-04-03","open":36347,"high":36753,"low":36095,"close":36555,"volume":4738,"rsi_14":47.01,"sma_20":37389.35,"sma_60":36060.9,"sma_120":31076.92},{"date":"2026-04-06","open":36877,"high":37421,"low":36743,"close":36991,"volume":4790,"rsi_14":47.31,"sma_20":37474.4,"sma_60":36177.23,"sma_120":31197.62},{"date":"2026-04-07","open":38100,"high":38100,"low":36897,"close":37347,"volume":13835,"rsi_14":41.35,"sma_20":37474.0,"sma_60":36295.07,"sma_120":31317.51},{"date":"2026-04-08","open":40234,"high":40471,"low":39372,"close":40273,"volume":23466,"rsi_14":53.96,"sma_20":37600.05,"sma_60":36462.23,"sma_120":31463.92},{"date":"2026-04-09","open":39709,"high":39976,"low":39214,"close":39219,"volume":59733,"rsi_14":50.6,"sma_20":37690.15,"sma_60":36608.65,"sma_120":31603.93},{"date":"2026-04-10","open":40293,"high":40372,"low":39744,"close":39744,"volume":4172,"rsi_14":60.21,"sma_20":37836.25,"sma_60":36760.57,"sma_120":31742.71},{"date":"2026-04-13","open":39065,"high":39719,"low":39065,"close":39466,"volume":9133,"rsi_14":56.24,"sma_20":37948.05,"sma_60":36902.57,"sma_120":31874.61},{"date":"2026-04-14","open":40570,"high":41145,"low":40536,"close":40640,"volume":110100,"rsi_14":58.1,"sma_20":38084.4,"sma_60":37059.32,"sma_120":32015.48},{"date":"2026-04-15","open":41952,"high":42288,"low":41452,"close":41744,"volume":8665,"rsi_14":66.25,"sma_20":38168.05,"sma_60":37226.32,"sma_120":32161.57},{"date":"2026-04-16","open":42194,"high":42709,"low":41917,"close":42709,"volume":8722,"rsi_14":68.7,"sma_20":38361.35,"sma_60":37406.4,"sma_120":32316.52},{"date":"2026-04-17","open":42694,"high":42694,"low":42170,"close":42477,"volume":55602,"rsi_14":72.19,"sma_20":38537.0,"sma_60":37573.4,"sma_120":32466.33},{"date":"2026-04-20","open":42477,"high":42952,"low":42165,"close":42343,"volume":61652,"rsi_14":78.38,"sma_20":38837.6,"sma_60":37741.48,"sma_120":32617.33},{"date":"2026-04-21","open":43041,"high":43670,"low":43041,"close":43670,"volume":7859,"rsi_14":76.03,"sma_20":39148.0,"sma_60":37930.57,"sma_120":32774.01},{"date":"2026-04-22","open":43700,"high":43784,"low":43155,"close":43675,"volume":8218,"rsi_14":85.58,"sma_20":39434.1,"sma_60":38115.07,"sma_120":32924.91},{"date":"2026-04-23","open":44210,"high":44799,"low":43031,"close":44066,"volume":57880,"rsi_14":84.92,"sma_20":39812.55,"sma_60":38298.32,"sma_120":33081.2},{"date":"2026-04-24","open":44185,"high":44368,"low":43714,"close":44195,"volume":8264,"rsi_14":83.98,"sma_20":40203.95,"sma_60":38488.15,"sma_120":33234.33},{"date":"2026-04-27","open":44507,"high":45457,"low":44447,"close":45155,"volume":66130,"rsi_14":84.84,"sma_20":40696.55,"sma_60":38675.9,"sma_120":33394.43},{"date":"2026-04-28","open":45294,"high":45838,"low":45259,"close":45289,"volume":10367,"rsi_14":79.81,"sma_20":41266.2,"sma_60":38850.07,"sma_120":33552.89},{"date":"2026-04-29","open":45058,"high":45707,"low":44999,"close":45522,"volume":13673,"rsi_14":89.98,"sma_20":41690.95,"sma_60":39017.07,"sma_120":33704.16},{"date":"2026-04-30","open":45862,"high":46116,"low":45019,"close":45168,"volume":14112,"rsi_14":84.92,"sma_20":42172.5,"sma_60":39176.82,"sma_120":33857.67},{"date":"2026-05-04","open":46116,"high":47383,"low":45956,"close":47263,"volume":12480,"rsi_14":90.96,"sma_20":42713.25,"sma_60":39407.57,"sma_120":34035.19},{"date":"2026-05-06","open":50166,"high":51209,"low":48889,"close":51109,"volume":119175,"rsi_14":93.0,"sma_20":43407.0,"sma_60":39661.65,"sma_120":34244.93},{"date":"2026-05-07","open":51598,"high":51952,"low":50022,"close":51877,"volume":11624,"rsi_14":92.79,"sma_20":44121.25,"sma_60":39918.9,"sma_120":34464.18},{"date":"2026-05-08","open":50640,"high":51887,"low":50491,"close":51763,"volume":4162,"rsi_14":91.12,"sma_20":44682.0,"sma_60":40199.73,"sma_120":34675.98},{"date":"2026-05-11","open":54196,"high":55000,"low":53588,"close":54566,"volume":61741,"rsi_14":94.63,"sma_20":45436.5,"sma_60":40535.07,"sma_120":34909.19},{"date":"2026-05-12","open":55539,"high":55739,"low":51758,"close":53314,"volume":52775,"rsi_14":87.24,"sma_20":46101.75,"sma_60":40825.4,"sma_120":35129.21},{"date":"2026-05-13","open":52117,"high":54820,"low":51264,"close":54820,"volume":37882,"rsi_14":87.39,"sma_20":46856.5,"sma_60":41140.57,"sma_120":35361.07},{"date":"2026-05-14","open":55045,"high":55808,"low":54621,"close":55309,"volume":17988,"rsi_14":87.8,"sma_20":47576.5,"sma_60":41458.32,"sma_120":35606.1},{"date":"2026-05-15","open":55339,"high":56147,"low":51104,"close":52341,"volume":51940,"rsi_14":72.66,"sma_20":48092.0,"sma_60":41706.4,"sma_120":35821.58},{"date":"2026-05-18","open":51479,"high":53423,"low":49713,"close":52655,"volume":18296,"rsi_14":72.94,"sma_20":48574.5,"sma_60":41961.4,"sma_120":36048.12},{"date":"2026-05-19","open":51773,"high":53082,"low":49803,"close":50885,"volume":88368,"rsi_14":64.56,"sma_20":48980.0,"sma_60":42165.73,"sma_120":36261.55},{"date":"2026-05-20","open":51269,"high":52447,"low":47368,"close":50052,"volume":8925,"rsi_14":61.51,"sma_20":49350.5,"sma_60":42342.82,"sma_120":36462.17},{"date":"2026-05-21","open":52371,"high":54870,"low":52286,"close":54451,"volume":16724,"rsi_14":68.99,"sma_20":49874.5,"sma_60":42591.07,"sma_120":36708.65},{"date":"2026-05-22","open":54775,"high":55229,"low":54406,"close":54830,"volume":11408,"rsi_14":70.52,"sma_20":50417.25,"sma_60":42828.73,"sma_120":36959.32},{"date":"2026-05-26","open":56810,"high":57085,"low":54401,"close":56626,"volume":13098,"rsi_14":70.14,"sma_20":51030.25,"sma_60":43081.98,"sma_120":37222.57},{"date":"2026-05-27","open":56626,"high":59699,"low":56626,"close":58202,"volume":18489,"rsi_14":66.91,"sma_20":51715.75,"sma_60":43329.48,"sma_120":37494.57},{"date":"2026-05-28","open":57873,"high":58886,"low":55056,"close":57753,"volume":11235,"rsi_14":64.23,"sma_20":52330.25,"sma_60":43576.48,"sma_120":37759.16},{"date":"2026-05-29","open":58926,"high":59859,"low":57763,"close":59489,"volume":11484,"rsi_14":67.35,"sma_20":53025.0,"sma_60":43914.53,"sma_120":38039.91},{"date":"2026-06-01","open":59494,"high":64049,"low":59410,"close":62487,"volume":111783,"rsi_14":67.63,"sma_20":53875.25,"sma_60":44384.77,"sma_120":38345.37},{"date":"2026-06-02","open":63291,"high":64089,"low":59943,"close":62662,"volume":22448,"rsi_14":71.85,"sma_20":54752.0,"sma_60":44795.78,"sma_120":38649.24},{"date":"2026-06-04","open":61235,"high":62067,"low":60577,"close":61515,"volume":14644,"rsi_14":65.92,"sma_20":55466.25,"sma_60":45189.62,"sma_120":38941.16},{"date":"2026-06-05","open":59090,"high":61073,"low":56865,"close":57868,"volume":116396,"rsi_14":55.29,"sma_20":55805.0,"sma_60":45562.13,"sma_120":39202.78},{"date":"2026-06-08","open":51688,"high":55310,"low":51688,"close":52940,"volume":20230,"rsi_14":51.14,"sma_20":55858.25,"sma_60":45817.83,"sma_120":39420.49},{"date":"2026-06-09","open":54905,"high":57574,"low":53817,"close":57574,"volume":58566,"rsi_14":58.07,"sma_20":56149.5,"sma_60":46143.85,"sma_120":39672.82},{"date":"2026-06-10","open":55779,"high":56576,"low":53185,"close":54721,"volume":45695,"rsi_14":56.08,"sma_20":56157.25,"sma_60":46427.97,"sma_120":39903.07},{"date":"2026-06-11","open":52884,"high":55114,"low":51992,"close":54451,"volume":5259,"rsi_14":57.1,"sma_20":56214.25,"sma_60":46717.42,"sma_120":40130.49},{"date":"2026-06-12","open":58926,"high":59664,"low":57235,"close":57619,"volume":31320,"rsi_14":55.32,"sma_20":56354.5,"sma_60":47053.02,"sma_120":40386.37},{"date":"2026-06-15","open":60188,"high":61530,"low":59893,"close":60647,"volume":31074,"rsi_14":58.97,"sma_20":56622.0,"sma_60":47427.63,"sma_120":40666.16},{"date":"2026-06-16","open":61171,"high":61909,"low":60210,"close":61909,"volume":28808,"rsi_14":58.29,"sma_20":57101.5,"sma_60":47787.18,"sma_120":40960.03},{"date":"2026-06-17","open":60906,"high":63834,"low":60881,"close":62986,"volume":11237,"rsi_14":57.62,"sma_20":57619.25,"sma_60":48185.03,"sma_120":41267.95},{"date":"2026-06-18","open":62981,"high":64627,"low":62747,"close":64088,"volume":15048,"rsi_14":59.89,"sma_20":58281.0,"sma_60":48599.33,"sma_120":41581.28},{"date":"2026-06-19","open":66527,"high":66782,"low":62851,"close":64612,"volume":11427,"rsi_14":58.31,"sma_20":59010.75,"sma_60":49066.28,"sma_120":41902.07},{"date":"2026-06-22","open":63709,"high":65954,"low":63449,"close":65405,"volume":16837,"rsi_14":55.1,"sma_20":59559.75,"sma_60":49527.42,"sma_120":42227.99},{"date":"2026-06-23","open":65346,"high":65411,"low":58282,"close":58601,"volume":42593,"rsi_14":44.24,"sma_20":59748.75,"sma_60":49866.7,"sma_120":42492.62},{"date":"2026-06-24","open":59195,"high":61190,"low":57674,"close":60402,"volume":57038,"rsi_14":48.45,"sma_20":59938.0,"sma_60":50260.27,"sma_120":42771.12},{"date":"2026-06-25","open":63978,"high":64846,"low":62836,"close":64208,"volume":26026,"rsi_14":58.79,"sma_20":60239.0,"sma_60":50719.57,"sma_120":43082.07},{"date":"2026-06-26","open":63126,"high":63450,"low":58352,"close":60412,"volume":56850,"rsi_14":60.7,"sma_20":60372.25,"sma_60":51133.02,"sma_120":43359.2},{"date":"2026-06-29","open":59814,"high":60966,"low":58090,"close":60133,"volume":20776,"rsi_14":54.19,"sma_20":60404.5,"sma_60":51565.23,"sma_120":43627.74},{"date":"2026-06-30","open":60068,"high":61944,"low":58601,"close":60796,"volume":19484,"rsi_14":60.71,"sma_20":60319.75,"sma_60":51961.98,"sma_120":43901.03},{"date":"2026-07-01","open":61056,"high":62611,"low":58023,"close":59345,"volume":35748,"rsi_14":58.28,"sma_20":60153.5,"sma_60":52359.33,"sma_120":44155.2},{"date":"2026-07-02","open":55588,"high":57564,"low":53634,"close":54307,"volume":52873,"rsi_14":44.73,"sma_20":59792.25,"sma_60":52657.25,"sma_120":44359.07},{"date":"2026-07-03","open":54221,"high":57708,"low":51992,"close":57105,"volume":38895,"rsi_14":44.32,"sma_20":59754.0,"sma_60":52988.67,"sma_120":44582.95},{"date":"2026-07-06","open":58038,"high":58961,"low":55494,"close":56736,"volume":21152,"rsi_14":41.47,"sma_20":59944.25,"sma_60":53307.92,"sma_120":44801.49},{"date":"2026-07-07","open":55829,"high":56198,"low":52177,"close":53783,"volume":34753,"rsi_14":35.7,"sma_20":59754.25,"sma_60":53528.58,"sma_120":44995.41},{"date":"2026-07-08","open":52261,"high":55040,"low":50610,"close":50989,"volume":11509,"rsi_14":30.66,"sma_20":59567.25,"sma_60":53720.33,"sma_120":45164.49},{"date":"2026-07-09","open":52775,"high":53289,"low":49881,"close":51488,"volume":24392,"rsi_14":30.61,"sma_20":59418.75,"sma_60":53911.58,"sma_120":45336.07},{"date":"2026-07-10","open":53408,"high":54421,"low":52475,"close":52775,"volume":55570,"rsi_14":31.61,"sma_20":59176.0,"sma_60":54129.0,"sma_120":45515.78},{"date":"2026-07-13","open":52536,"high":53205,"low":47343,"close":47732,"volume":64848,"rsi_14":33.32,"sma_20":58528.75,"sma_60":54242.42,"sma_120":45650.87},{"date":"2026-07-14","open":47807,"high":49024,"low":45348,"close":48291,"volume":11702,"rsi_14":30.67,"sma_20":57846.25,"sma_60":54346.58,"sma_120":45786.45},{"date":"2026-07-15","open":51304,"high":52451,"low":48331,"close":51643,"volume":54149,"rsi_14":29.66,"sma_20":57277.75,"sma_60":54490.5,"sma_120":45948.45},{"date":"2026-07-16","open":48739,"high":49148,"low":47237,"close":47622,"volume":85738,"rsi_14":29.44,"sma_20":56452.5,"sma_60":54571.17,"sma_120":46072.28},{"date":"2026-07-20","open":45936,"high":48022,"low":45308,"close":45482,"volume":41102,"rsi_14":27.78,"sma_20":55493.75,"sma_60":54618.33,"sma_120":46179.91},{"date":"2026-07-21","open":45408,"high":47942,"low":44894,"close":47114,"volume":50337,"rsi_14":29.84,"sma_20":54577.0,"sma_60":54670.42,"sma_120":46300.49},{"date":"2026-07-22","open":49907,"high":50336,"low":47463,"close":47463,"volume":9976,"rsi_14":31.91,"sma_20":54018.75,"sma_60":54728.25,"sma_120":46421.66},{"date":"2026-07-23","open":48740,"high":49783,"low":48386,"close":49453,"volume":38624,"rsi_14":41.85,"sma_20":53470.0,"sma_60":54812.75,"sma_120":46555.53},{"date":"2026-07-24","open":49154,"high":49154,"low":46370,"close":46405,"volume":46330,"rsi_14":32.19,"sma_20":52577.75,"sma_60":54844.17,"sma_120":46666.16},{"date":"2026-07-27","open":47343,"high":47493,"low":45882,"close":47049,"volume":5792,"rsi_14":34.02,"sma_20":51908.0,"sma_60":54870.17,"sma_120":46773.03},{"date":"2026-07-28","open":44834,"high":44834,"low":41681,"close":41691,"volume":49956,"rsi_14":31.52,"sma_20":50983.75,"sma_60":54804.42,"sma_120":46827.24},{"date":"2026-07-29","open":42345,"high":43387,"low":36278,"close":39327,"volume":27850,"rsi_14":31.85,"sma_20":49903.25,"sma_60":54699.42,"sma_120":46858.24},{"date":"2026-07-30","open":39185,"high":41405,"low":38250,"close":38500,"volume":13018,"rsi_14":30.0,"sma_20":48854.0,"sma_60":54586.5,"sma_120":46881.66},{"date":"2026-07-31","open":44740,"high":47680,"low":43430,"close":47000,"volume":145715,"rsi_14":42.62,"sma_20":48482.25,"sma_60":54580.25,"sma_120":46993.91},{"date":"2026-08-03","open":44640,"high":44655,"low":43020,"close":43620,"volume":83513,"rsi_14":44.49,"sma_20":47801.25,"sma_60":54453.42,"sma_120":47057.53},{"date":"2026-08-04","open":44330,"high":44715,"low":42550,"close":44365,"volume":10793,"rsi_14":44.75,"sma_20":47176.0,"sma_60":54326.17,"sma_120":47122.53},{"date":"2026-08-05","open":46675,"high":46675,"low":45650,"close":45870,"volume":30468,"rsi_14":41.96,"sma_20":46774.0,"sma_60":54225.92,"sma_120":47212.82},{"date":"2026-08-06","open":44890,"high":45465,"low":43350,"close":43555,"volume":61174,"rsi_14":44.02,"sma_20":46396.25,"sma_60":54040.25,"sma_120":47287.66},{"date":"2026-08-07","open":44185,"high":44640,"low":42725,"close":43260,"volume":2432,"rsi_14":46.48,"sma_20":45978.75,"sma_60":53870.58,"sma_120":47347.99},{"date":"2026-08-10","open":43585,"high":44370,"low":43215,"close":43765,"volume":28956,"rsi_14":44.73,"sma_20":45462.2,"sma_60":53575.98,"sma_120":47355.16},{"date":"2026-08-11","open":43455,"high":44445,"low":42885,"close":44110,"volume":1267,"rsi_14":44.73,"sma_20":45280.95,"sma_60":53389.27,"sma_120":47419.62},{"date":"2026-08-12","open":44610,"high":46435,"low":44515,"close":45905,"volume":25202,"rsi_14":44.39,"sma_20":45161.5,"sma_60":53281.93,"sma_120":47488.99},{"date":"2026-08-13","open":47280,"high":48070,"low":47085,"close":47385,"volume":84474,"rsi_14":51.63,"sma_20":44948.45,"sma_60":53194.03,"sma_120":47571.53},{"date":"2026-08-14","open":49035,"high":49035,"low":47900,"close":48565,"volume":2449,"rsi_14":52.47,"sma_20":44995.4,"sma_60":53155.32,"sma_120":47653.37},{"date":"2026-08-18","open":49785,"high":50625,"low":47460,"close":47740,"volume":6843,"rsi_14":61.6,"sma_20":45108.15,"sma_60":53116.73,"sma_120":47721.66},{"date":"2026-08-19","open":45605,"high":46015,"low":44640,"close":45165,"volume":46191,"rsi_14":61.1,"sma_20":45010.55,"sma_60":52961.9,"sma_120":47767.32},{"date":"2026-08-20","open":46355,"high":48330,"low":46050,"close":48025,"volume":51496,"rsi_14":66.83,"sma_20":45038.5,"sma_60":52848.42,"sma_120":47828.37},{"date":"2026-08-21","open":47185,"high":48750,"low":47185,"close":48615,"volume":3656,"rsi_14":53.96,"sma_20":44996.45,"sma_60":52714.83,"sma_120":47887.12},{"date":"2026-08-24","open":48430,"high":48430,"low":46700,"close":46915,"volume":9077,"rsi_14":58.8,"sma_20":45021.8,"sma_60":52526.65,"sma_120":47915.66},{"date":"2026-08-25","open":45660,"high":47135,"low":44870,"close":47035,"volume":9919,"rsi_14":57.38,"sma_20":45020.95,"sma_60":52347.95,"sma_120":47948.7},{"date":"2026-08-26","open":47035,"high":48085,"low":46890,"close":47665,"volume":12740,"rsi_14":55.21,"sma_20":45319.5,"sma_60":52150.82,"sma_120":48018.02},{"date":"2026-08-27","open":48930,"high":49060,"low":47830,"close":48120,"volume":2915,"rsi_14":64.86,"sma_20":45759.0,"sma_60":51911.3,"sma_120":48132.18},{"date":"2026-08-28","open":47920,"high":48225,"low":47365,"close":47405,"volume":7129,"rsi_14":63.14,"sma_20":46204.25,"sma_60":51656.95,"sma_120":48209.31},{"date":"2026-08-31","open":46235,"high":47680,"low":45455,"close":47680,"volume":5894,"rsi_14":62.59,"sma_20":46238.25,"sma_60":51426.3,"sma_120":48289.72},{"date":"2026-09-01","open":47125,"high":47770,"low":46995,"close":47695,"volume":16988,"rsi_14":61.78,"sma_20":46442.0,"sma_60":51256.68,"sma_120":48390.07},{"date":"2026-09-02","open":46245,"high":46695,"low":45690,"close":45865,"volume":12492,"rsi_14":49.87,"sma_20":46517.0,"sma_60":51138.72,"sma_120":48457.92},{"date":"2026-09-03","open":46250,"high":46565,"low":44775,"close":45860,"volume":6930,"rsi_14":44.46,"sma_20":46516.5,"sma_60":50943.42,"sma_120":48522.18},{"date":"2026-09-04","open":46510,"high":47000,"low":46280,"close":46655,"volume":22029,"rsi_14":42.87,"sma_20":46671.5,"sma_60":50808.93,"sma_120":48595.94},{"date":"2026-09-07","open":48265,"high":48865,"low":48000,"close":48835,"volume":23788,"rsi_14":53.71,"sma_20":46950.25,"sma_60":50715.27,"sma_120":48692.79},{"date":"2026-09-08","open":49230,"high":50220,"low":48675,"close":48675,"volume":6300,"rsi_14":64.23,"sma_20":47195.75,"sma_60":50566.13,"sma_120":48784.93},{"date":"2026-09-09","open":48665,"high":49830,"low":48665,"close":49450,"volume":15362,"rsi_14":56.95,"sma_20":47462.75,"sma_60":50379.45,"sma_120":48877.73},{"date":"2026-09-10","open":49450,"high":49530,"low":48310,"close":49335,"volume":997,"rsi_14":53.68,"sma_20":47634.25,"sma_60":50169.82,"sma_120":48951.51},{"date":"2026-09-11","open":47710,"high":48455,"low":47670,"close":48205,"volume":17756,"rsi_14":57.01,"sma_20":47675.25,"sma_60":49923.4,"sma_120":49026.02},{"date":"2026-09-14","open":46825,"high":47240,"low":46405,"close":46565,"volume":16110,"rsi_14":47.81,"sma_20":47575.25,"sma_60":49631.27,"sma_120":49085.88},{"date":"2026-09-15","open":46120,"high":46810,"low":45840,"close":46045,"volume":25876,"rsi_14":42.37,"sma_20":47490.5,"sma_60":49321.73,"sma_120":49163.35},{"date":"2026-09-16","open":46060,"high":47000,"low":46060,"close":47000,"volume":5459,"rsi_14":44.96,"sma_20":47582.25,"sma_60":49014.9,"sma_120":49239.25},{"date":"2026-09-17","open":47255,"high":47500,"low":46775,"close":46880,"volume":12532,"rsi_14":47.5,"sma_20":47525.0,"sma_60":48819.48,"sma_120":49310.06},{"date":"2026-09-18","open":47975,"high":48330,"low":47785,"close":48015,"volume":1809,"rsi_14":51.47,"sma_20":47495.0,"sma_60":48612.97,"sma_120":49402.43},{"date":"2026-09-21","open":48755,"high":49335,"low":48450,"close":49295,"volume":57902,"rsi_14":56.33,"sma_20":47614.0,"sma_60":48364.33,"sma_120":49506.53},{"date":"2026-09-22","open":50170,"high":50455,"low":48985,"close":49330,"volume":24461,"rsi_14":65.98,"sma_20":47728.75,"sma_60":48179.57,"sma_120":49619.72},{"date":"2026-09-23","open":50155,"high":50410,"low":49315,"close":50000,"volume":12615,"rsi_14":67.98,"sma_20":47845.5,"sma_60":48010.62,"sma_120":49750.2},{"date":"2026-09-28","open":49700,"high":49700,"low":48145,"close":48145,"volume":20517,"rsi_14":55.93,"sma_20":47846.75,"sma_60":47799.7,"sma_120":49841.95},{"date":"2026-09-29","open":48240,"high":48655,"low":47885,"close":48430,"volume":7753,"rsi_14":48.1,"sma_20":47898.0,"sma_60":47617.72,"sma_120":49948.5},{"date":"2026-09-30","open":49160,"high":49200,"low":48090,"close":48345,"volume":4332,"rsi_14":48.44,"sma_20":47931.25,"sma_60":47518.3,"sma_120":50046.71},{"date":"2026-10-01","open":48185,"high":49400,"low":47785,"close":49400,"volume":21892,"rsi_14":49.77,"sma_20":48016.5,"sma_60":47389.82,"sma_120":50147.08},{"date":"2026-10-02","open":49200,"high":49605,"low":48955,"close":49370,"volume":2340,"rsi_14":50.16,"sma_20":48191.75,"sma_60":47266.98,"sma_120":50244.21},{"date":"2026-10-06","open":49925,"high":49925,"low":48730,"close":49080,"volume":6381,"rsi_14":54.39,"sma_20":48352.75,"sma_60":47188.55,"sma_120":50314.29},{"date":"2026-10-07","open":48620,"high":49350,"low":48125,"close":48150,"volume":1682,"rsi_14":58.57,"sma_20":48427.5,"sma_60":47141.17,"sma_120":50385.5},{"date":"2026-10-08","open":48150,"high":48150,"low":46960,"close":47105,"volume":4526,"rsi_14":55.42,"sma_20":48341.0,"sma_60":47068.05,"sma_120":50443.58},{"date":"2026-10-12","open":46415,"high":46475,"low":44965,"close":45050,"volume":14066,"rsi_14":41.03,"sma_20":48159.75,"sma_60":46939.23,"sma_120":50486.88},{"date":"2026-10-13","open":43630,"high":43765,"low":41510,"close":42265,"volume":35287,"rsi_14":32.95,"sma_20":47800.5,"sma_60":46848.07,"sma_120":50497.08},{"date":"2026-10-14","open":42545,"high":43405,"low":41620,"close":42200,"volume":14534,"rsi_14":26.67,"sma_20":47443.75,"sma_60":46746.5,"sma_120":50497.46},{"date":"2026-10-15","open":39720,"high":39950,"low":37860,"close":38590,"volume":40922,"rsi_14":13.82,"sma_20":46963.0,"sma_60":46528.9,"sma_120":50459.62},{"date":"2026-10-16","open":39185,"high":40480,"low":38905,"close":39320,"volume":115359,"rsi_14":17.69,"sma_20":46600.75,"sma_60":46390.47,"sma_120":50429.83},{"date":"2026-10-19","open":38255,"high":39725,"low":38255,"close":39670,"volume":9288,"rsi_14":15.95,"sma_20":46282.0,"sma_60":46293.55,"sma_120":50404.08},{"date":"2026-10-20","open":39480,"high":39605,"low":38265,"close":38705,"volume":3487,"rsi_14":16.95,"sma_20":45867.25,"sma_60":46153.35,"sma_120":50359.12},{"date":"2026-10-21","open":39560,"high":40630,"low":39185,"close":39965,"volume":4149,"rsi_14":22.25,"sma_20":45521.5,"sma_60":46028.33,"sma_120":50324.62},{"date":"2026-10-22","open":39700,"high":40015,"low":38145,"close":38535,"volume":3013,"rsi_14":20.45,"sma_20":45047.5,"sma_60":45846.32,"sma_120":50274.92},{"date":"2026-10-23","open":36666,"high":38455,"low":36022,"close":38455,"volume":23901,"rsi_14":14.98,"sma_20":44505.5,"sma_60":45713.77,"sma_120":50223.46}],"backtest_alpha_locked":true,"portfolio_locked":true,"portfolio_locked_message":"데답 모델포트폴리오는 유사투자자문업 신고 완료 후 오픈됩니다.","insider_data_locked":true,"insider_locked_message":"내부자 매매(Form 4)·기관 13F·스마트머니 등급은 데이터(DATA) 구독에서 제공됩니다.","insider_unlock_tier":"data"},"stock_name":"KODEX KRX300","phase":"above-fold","symbol_resolved":true}