{"status":"ok","report":{"price_analysis":{"current":38945.0,"change_1d":-1.1,"change_7d":-3.6,"change_30d":-22.0,"high_30d":51470.0,"low_30d":38045.0,"position_in_range":7.0,"support":39387.5,"resistance":50127.5},"summary":"SOL KRX300(292500)은(는) KRX 300를 추종하는 ETF입니다, 순자산 295억. 편입종목 비중·보수율·기초지수 중심으로 분석합니다.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","technical":{"analysis":"RSI(14) 19.8로 과매도 구간입니다. 반등 가능성이 있습니다. MACD(-2578.85)가 시그널선(-1803.74)을 하회합니다(데드크로스). 현재가가 SMA20(45486)과 SMA60(46708) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 36261~54710 (현재 위치 15%).","trend":"하락","grade":"D","comment":"하락 추세, RSI 20","rsi_14":19.772601220188577,"macd":-2578.8491122519335,"macd_signal":-1803.7411280083868,"sma_20":45485.75,"sma_60":46707.95,"bb_upper":54710.251761612926,"bb_lower":36261.248238387074,"atr_14":1644.2857142857142},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 -2057.00, 기관 순매수 2057.00. 30일 누적: 외국인 -36.00, 기관 103.00.","foreign_trend":"매도","institution_trend":"매수","comment":"외국인 매도, 기관 매수","foreign_flow":-2057.0,"institutional_flow":2057.0,"data":[{"date":"2026-10-23","foreign_net":-3.0,"institution_net":5.0,"retail_net":-2.0},{"date":"2026-10-22","foreign_net":0.0,"institution_net":1.0,"retail_net":-1.0},{"date":"2026-10-21","foreign_net":0.0,"institution_net":-2.0,"retail_net":2.0},{"date":"2026-10-20","foreign_net":-2056.0,"institution_net":2046.0,"retail_net":10.0},{"date":"2026-10-19","foreign_net":2.0,"institution_net":7.0,"retail_net":-9.0},{"date":"2026-10-16","foreign_net":-19.0,"institution_net":6.0,"retail_net":13.0},{"date":"2026-10-15","foreign_net":-2850.0,"institution_net":2840.0,"retail_net":10.0},{"date":"2026-10-14","foreign_net":4916.0,"institution_net":-4921.0,"retail_net":5.0},{"date":"2026-10-13","foreign_net":-7.0,"institution_net":-26.0,"retail_net":33.0},{"date":"2026-10-12","foreign_net":-2704.0,"institution_net":2710.0,"retail_net":-6.0},{"date":"2026-10-08","foreign_net":17.0,"institution_net":-13.0,"retail_net":-4.0},{"date":"2026-10-07","foreign_net":0.0,"institution_net":-2.0,"retail_net":2.0},{"date":"2026-10-06","foreign_net":2704.0,"institution_net":-2720.0,"retail_net":16.0},{"date":"2026-10-02","foreign_net":-29.0,"institution_net":182.0,"retail_net":-153.0},{"date":"2026-10-01","foreign_net":0.0,"institution_net":-9.0,"retail_net":9.0},{"date":"2026-09-30","foreign_net":0.0,"institution_net":29.0,"retail_net":-29.0},{"date":"2026-09-29","foreign_net":0.0,"institution_net":20.0,"retail_net":-20.0},{"date":"2026-09-28","foreign_net":-7.0,"institution_net":-5.0,"retail_net":12.0},{"date":"2026-09-23","foreign_net":0.0,"institution_net":-2.0,"retail_net":2.0},{"date":"2026-09-22","foreign_net":0.0,"institution_net":-66.0,"retail_net":66.0},{"date":"2026-09-21","foreign_net":0.0,"institution_net":59.0,"retail_net":-59.0},{"date":"2026-09-18","foreign_net":0.0,"institution_net":-6.0,"retail_net":6.0},{"date":"2026-09-17","foreign_net":0.0,"institution_net":-4.0,"retail_net":4.0},{"date":"2026-09-16","foreign_net":0.0,"institution_net":-1.0,"retail_net":1.0},{"date":"2026-09-15","foreign_net":0.0,"institution_net":-12.0,"retail_net":12.0},{"date":"2026-09-14","foreign_net":0.0,"institution_net":-1.0,"retail_net":1.0},{"date":"2026-09-11","foreign_net":0.0,"institution_net":-19.0,"retail_net":19.0},{"date":"2026-09-10","foreign_net":0.0,"institution_net":5.0,"retail_net":-5.0},{"date":"2026-09-09","foreign_net":0.0,"institution_net":1.0,"retail_net":-1.0},{"date":"2026-09-08","foreign_net":0.0,"institution_net":1.0,"retail_net":-1.0}],"periods":{"d1":{"foreign_net":-3.0,"institution_net":5.0,"retail_net":-2.0},"d3":{"foreign_net":-3.0,"institution_net":4.0,"retail_net":-1.0},"d7":{"foreign_net":-4926.0,"institution_net":4903.0,"retail_net":23.0},"d14":{"foreign_net":-29.0,"institution_net":113.0,"retail_net":-84.0},"d30":{"foreign_net":-36.0,"institution_net":103.0,"retail_net":-67.0}}},"backtest":{"analysis":null,"best_strategy":null,"comment":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"grades":{"momentum":{"grade":"D","percentile":25,"summary":"RSI 20","metrics":[{"name":"RSI (14)","value":19.8,"unit":"","percentile":20,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-22.0,"unit":"%","percentile":24,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"}},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"catalysts":["RSI 20 (30 이하 과매도 구간)"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"catalysts":["RSI 20 (30 이하 과매도 구간)"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"dividend":{"dividend_yield":0.7695,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"D","safety":null,"growth":null,"consistency":null,"yield":{"grade":"D","value_pct":0.77,"summary":"배당수익률 0.77%","metrics":[{"name":"배당수익률","value":0.77,"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":"2026-10-24T01:50:09.917312+00:00","sections":{"prices":{"status":"available","as_of":"2026-10-23"},"technical":{"status":"available","as_of":"2026-10-23"},"etf_profile":{"status":"available","as_of":"2026-07-04"},"supply_demand":{"status":"available","as_of":"2026-10-23"},"chart_data":{"status":"available","as_of":"2026-10-23"},"price_history":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"},"fundamental":{"status":"available"}}},"is_etf":true,"etf":{"base_index":"KRX 300","issuer":"신한자산운용","category":"","expense_ratio":0.05,"aum":29500000000.0,"aum_display":"295억","dividend_yield":null,"tracking_error":0.36,"holdings":[{"ticker":"005930","name":"삼성전자","weight":31.34},{"ticker":"000660","name":"SK하이닉스","weight":29.17},{"ticker":"402340","name":"SK스퀘어","weight":3.17},{"ticker":"009150","name":"삼성전기","weight":2.41},{"ticker":"005380","name":"현대차","weight":1.46},{"ticker":"105560","name":"KB금융","weight":1.12},{"ticker":"055550","name":"신한지주","weight":0.96},{"ticker":"028260","name":"삼성물산","weight":0.91},{"ticker":"012450","name":"한화에어로스페이스","weight":0.84},{"ticker":"034020","name":"두산에너빌리티","weight":0.81}],"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":38945.0,"change_pct":-1.08,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2018-03-26","close":13066.1758},{"date":"2018-03-27","close":13164.3174},{"date":"2018-03-28","close":12927.8877},{"date":"2018-03-29","close":13079.5576},{"date":"2018-03-30","close":13133.0908},{"date":"2018-04-02","close":13061.7148},{"date":"2018-04-03","close":13039.4121},{"date":"2018-04-04","close":12852.0479},{"date":"2018-04-05","close":13026.0283},{"date":"2018-04-06","close":12950.1904},{"date":"2018-04-09","close":13039.4121},{"date":"2018-04-10","close":13061.7148},{"date":"2018-04-11","close":12999.2588},{"date":"2018-04-12","close":13030.4883},{"date":"2018-04-13","close":13097.4033},{"date":"2018-04-16","close":13101.8633},{"date":"2018-04-17","close":13066.1758},{"date":"2018-04-18","close":13226.7725},{"date":"2018-04-19","close":13271.3809},{"date":"2018-04-20","close":13146.4736},{"date":"2018-04-23","close":13137.5508},{"date":"2018-04-24","close":13088.4785},{"date":"2018-04-25","close":13003.7217},{"date":"2018-04-26","close":13173.2393},{"date":"2018-04-27","close":13338.2949},{"date":"2018-04-30","close":13365.0596},{"date":"2018-05-02","close":13333.833},{"date":"2018-05-03","close":13204.4668},{"date":"2018-05-04","close":13133.0908},{"date":"2018-05-08","close":12999.2588},{"date":"2018-05-09","close":13026.0283},{"date":"2018-05-10","close":13070.6357},{"date":"2018-05-11","close":13168.7754},{"date":"2018-05-14","close":13079.5576},{"date":"2018-05-15","close":12994.8008},{"date":"2018-05-16","close":13070.6357},{"date":"2018-05-17","close":12994.8008},{"date":"2018-05-18","close":13066.1758},{"date":"2018-05-21","close":13119.707},{"date":"2018-05-23","close":13186.6191},{"date":"2018-05-24","close":13159.8535},{"date":"2018-05-25","close":13200.0068},{"date":"2018-05-28","close":13222.3086},{"date":"2018-05-29","close":13142.0117},{"date":"2018-05-30","close":12901.1211},{"date":"2018-05-31","close":12927.8877},{"date":"2018-06-01","close":13026.0283},{"date":"2018-06-04","close":13066.1758},{"date":"2018-06-05","close":13101.8633},{"date":"2018-06-07","close":13195.542},{"date":"2018-06-08","close":13101.8633},{"date":"2018-06-11","close":13146.4736},{"date":"2018-06-12","close":13150.9336},{"date":"2018-06-14","close":12918.9619},{"date":"2018-06-15","close":12865.4316},{"date":"2018-06-18","close":12669.1484},{"date":"2018-06-19","close":12517.4785},{"date":"2018-06-20","close":12660.2256},{"date":"2018-06-21","close":12521.9404},{"date":"2018-06-22","close":12611.1582},{"date":"2018-06-25","close":12611.1582},{"date":"2018-06-26","close":12620.0781},{"date":"2018-06-27","close":12602.2324},{"date":"2018-06-28","close":12455.0234},{"date":"2018-06-29","close":12513.0166},{"date":"2018-07-02","close":12223.0527},{"date":"2018-07-03","close":12245.3604},{"date":"2018-07-04","close":12218.5938},{"date":"2018-07-05","close":12156.1377},{"date":"2018-07-06","close":12267.6611},{"date":"2018-07-09","close":12343.502},{"date":"2018-07-10","close":12356.8818},{"date":"2018-07-11","close":12263.2012},{"date":"2018-07-12","close":12325.6553},{"date":"2018-07-13","close":12450.5635},{"date":"2018-07-16","close":12397.0293},{"date":"2018-07-17","close":12379.1846},{"date":"2018-07-18","close":12339.0381},{"date":"2018-07-19","close":12325.6553},{"date":"2018-07-20","close":12347.959},{"date":"2018-07-23","close":12178.4434},{"date":"2018-07-24","close":12227.5137},{"date":"2018-07-25","close":12191.8262},{"date":"2018-07-26","close":12289.9658},{"date":"2018-07-27","close":12316.7324},{"date":"2018-07-30","close":12298.8877},{"date":"2018-07-31","close":12316.7324},{"date":"2018-08-01","close":12397.0293},{"date":"2018-08-02","close":12187.3652},{"date":"2018-08-03","close":12272.123},{"date":"2018-08-06","close":12227.5137},{"date":"2018-08-07","close":12321.1934},{"date":"2018-08-08","close":12289.9658},{"date":"2018-08-09","close":12281.0479},{"date":"2018-08-10","close":12191.8262},{"date":"2018-08-13","close":11995.542},{"date":"2018-08-14","close":12075.8428},{"date":"2018-08-16","close":11955.3955},{"date":"2018-08-17","close":11991.082},{"date":"2018-08-20","close":11982.1611},{"date":"2018-08-21","close":12129.373},{"date":"2018-08-22","close":12178.4434},{"date":"2018-08-23","close":12178.4434},{"date":"2018-08-24","close":12285.5039},{"date":"2018-08-27","close":12347.959},{"date":"2018-08-28","close":12339.0381},{"date":"2018-08-29","close":12388.1074},{"date":"2018-08-30","close":12388.1074},{"date":"2018-08-31","close":12477.3271},{"date":"2018-09-03","close":12361.3418},{"date":"2018-09-04","close":12441.6406},{"date":"2018-09-05","close":12254.2803},{"date":"2018-09-06","close":12254.2803},{"date":"2018-09-07","close":12200.748},{"date":"2018-09-10","close":12227.5137},{"date":"2018-09-11","close":12187.3652},{"date":"2018-09-12","close":12196.2852},{"date":"2018-09-13","close":12209.6699},{"date":"2018-09-14","close":12392.5693},{"date":"2018-09-17","close":12281.0479},{"date":"2018-09-18","close":12347.959},{"date":"2018-09-19","close":12361.3418},{"date":"2018-09-20","close":12459.4854},{"date":"2018-09-21","close":12495.1689},{"date":"2018-09-27","close":12606.6963},{"date":"2018-09-28","close":12517.4785},{"date":"2018-10-01","close":12530.8594},{"date":"2018-10-02","close":12352.4229},{"date":"2018-10-04","close":12156.1377},{"date":"2018-10-05","close":12129.373},{"date":"2018-10-08","close":12071.3818},{"date":"2018-10-10","close":11950.9346},{"date":"2018-10-11","close":11451.3057},{"date":"2018-10-12","close":11634.2041},{"date":"2018-10-15","close":11513.7598},{"date":"2018-10-16","close":11513.7598},{"date":"2018-10-17","close":11665.4316},{"date":"2018-10-18","close":11558.3682},{"date":"2018-10-19","close":11616.3623},{"date":"2018-10-22","close":11656.5098},{"date":"2018-10-23","close":11321.9385},{"date":"2018-10-24","close":11272.8672},{"date":"2018-10-25","close":11089.9668},{"date":"2018-10-26","close":10924.9102},{"date":"2018-10-29","close":10804.4639},{"date":"2018-10-30","close":10911.5283},{"date":"2018-10-31","close":10938.292},{"date":"2018-11-01","close":10902.6055},{"date":"2018-11-02","close":11317.4766},{"date":"2018-11-05","close":11223.7979},{"date":"2018-11-06","close":11277.3252},{"date":"2018-11-07","close":11246.1006},{"date":"2018-11-08","close":11348.7002},{"date":"2018-11-09","close":11210.4141},{"date":"2018-11-12","close":11237.1807},{"date":"2018-11-13","close":11192.5693},{"date":"2018-11-14","close":11139.0371},{"date":"2018-11-15","close":11255.0234},{"date":"2018-11-16","close":11286.2471},{"date":"2018-11-19","close":11326.3984},{"date":"2018-11-20","close":11214.875},{"date":"2018-11-21","close":11116.7334},{"date":"2018-11-22","close":11121.1943},{"date":"2018-11-23","close":11094.4248},{"date":"2018-11-26","close":11223.7979},{"date":"2018-11-27","close":11344.2422},{"date":"2018-11-28","close":11371.0078},{"date":"2018-11-29","close":11411.1553},{"date":"2018-11-30","close":11308.5537},{"date":"2018-12-03","close":11495.916},{"date":"2018-12-04","close":11388.8506},{"date":"2018-12-05","close":11263.9434},{"date":"2018-12-06","close":11112.2715},{"date":"2018-12-07","close":11183.6465},{"date":"2018-12-10","close":11031.9746},{"date":"2018-12-11","close":10996.2861},{"date":"2018-12-12","close":11161.3408},{"date":"2018-12-13","close":11219.335},{"date":"2018-12-14","close":11031.9746},{"date":"2018-12-17","close":11067.6602},{"date":"2018-12-18","close":11000.748},{"date":"2018-12-19","close":11107.8096},{"date":"2018-12-20","close":11005.208},{"date":"2018-12-21","close":11000.748},{"date":"2018-12-24","close":11000.748},{"date":"2018-12-26","close":10880.3008},{"date":"2018-12-27","close":11027.5127},{"date":"2018-12-28","close":11085.5049},{"date":"2019-01-02","close":10933.832},{"date":"2019-01-03","close":10813.3857},{"date":"2019-01-04","close":10884.7617},{"date":"2019-01-07","close":11063.2012},{"date":"2019-01-08","close":10949.0},{"date":"2019-01-09","close":11210.4141},{"date":"2019-01-10","close":11197.0283},{"date":"2019-01-11","close":11290.709},{"date":"2019-01-14","close":11192.5693},{"date":"2019-01-15","close":11384.3877},{"date":"2019-01-16","close":11437.9209},{"date":"2019-01-17","close":11415.6172},{"date":"2019-01-18","close":11504.8379},{"date":"2019-01-21","close":11531.6025},{"date":"2019-01-22","close":11478.0713},{"date":"2019-01-23","close":11527.1406},{"date":"2019-01-24","close":11611.8984},{"date":"2019-01-25","close":11848.3311},{"date":"2019-01-28","close":11870.6377},{"date":"2019-01-29","close":11906.3252},{"date":"2019-01-30","close":12013.3887},{"date":"2019-01-31","close":12000.0029},{"date":"2019-02-01","close":11991.082},{"date":"2019-02-07","close":12000.0029},{"date":"2019-02-08","close":11888.4795},{"date":"2019-02-11","close":11866.1777},{"date":"2019-02-12","close":11973.2363},{"date":"2019-02-13","close":12000.0029},{"date":"2019-02-14","close":12129.373},{"date":"2019-02-15","close":11977.6992},{"date":"2019-02-18","close":12071.3818},{"date":"2019-02-19","close":12000.0029},{"date":"2019-02-20","close":12173.9834},{"date":"2019-02-21","close":12173.9834},{"date":"2019-02-22","close":12160.5996},{"date":"2019-02-25","close":12147.2148},{"date":"2019-02-26","close":12156.1377},{"date":"2019-02-27","close":12196.2852},{"date":"2019-02-28","close":12013.3887},{"date":"2019-03-04","close":11919.7061},{"date":"2019-03-05","close":11834.9473},{"date":"2019-03-06","close":11843.8691},{"date":"2019-03-07","close":11759.1133},{"date":"2019-03-08","close":11643.1279},{"date":"2019-03-11","close":11656.5098},{"date":"2019-03-12","close":11803.7197},{"date":"2019-03-13","close":11732.3467},{"date":"2019-03-14","close":11705.5801},{"date":"2019-03-15","close":11834.9473},{"date":"2019-03-18","close":11848.3311},{"date":"2019-03-19","close":11817.1045},{"date":"2019-03-20","close":11794.7988},{"date":"2019-03-21","close":11910.7842},{"date":"2019-03-22","close":11933.0869},{"date":"2019-03-25","close":11718.9639},{"date":"2019-03-26","close":11727.8857},{"date":"2019-03-27","close":11710.042},{"date":"2019-03-28","close":11647.5889},{"date":"2019-03-29","close":11665.4316},{"date":"2019-04-01","close":11848.3311},{"date":"2019-04-02","close":11875.0957},{"date":"2019-04-03","close":12053.5342},{"date":"2019-04-04","close":12071.3818},{"date":"2019-04-05","close":12075.8428},{"date":"2019-04-08","close":12031.2305},{"date":"2019-04-09","close":12084.7607},{"date":"2019-04-10","close":12129.373},{"date":"2019-04-11","close":12111.5303},{"date":"2019-04-12","close":12151.6777},{"date":"2019-04-15","close":12196.2852},{"date":"2019-04-16","close":12285.5039},{"date":"2019-04-17","close":12231.9756},{"date":"2019-04-18","close":12057.9961},{"date":"2019-04-19","close":12057.9961},{"date":"2019-04-22","close":12049.0752},{"date":"2019-04-23","close":12120.4512},{"date":"2019-04-24","close":11977.6992},{"date":"2019-04-25","close":11959.8535},{"date":"2019-04-26","close":11857.2529},{"date":"2019-04-29","close":12088.2383},{"date":"2019-04-30","close":12029.3594},{"date":"2019-05-02","close":12061.0625},{"date":"2019-05-03","close":11984.0664},{"date":"2019-05-07","close":11888.958},{"date":"2019-05-08","close":11848.1924},{"date":"2019-05-09","close":11526.626},{"date":"2019-05-10","close":11522.0957},{"date":"2019-05-13","close":11368.1094},{"date":"2019-05-14","close":11359.0479},{"date":"2019-05-15","close":11426.9854},{"date":"2019-05-16","close":11268.4668},{"date":"2019-05-17","close":11200.5303},{"date":"2019-05-20","close":11209.5869},{"date":"2019-05-21","close":11268.4668},{"date":"2019-05-22","close":11295.6396},{"date":"2019-05-23","close":11250.3516},{"date":"2019-05-24","close":11155.2373},{"date":"2019-05-27","close":11173.3555},{"date":"2019-05-28","close":11177.8838},{"date":"2019-05-29","close":11032.9521},{"date":"2019-05-30","close":11119.0059},{"date":"2019-05-31","close":11123.5352},{"date":"2019-06-03","close":11295.6396},{"date":"2019-06-04","close":11282.0527},{"date":"2019-06-05","close":11241.293},{"date":"2019-06-07","close":11309.2275},{"date":"2019-06-10","close":11463.2217},{"date":"2019-06-11","close":11544.7432},{"date":"2019-06-12","close":11490.3916},{"date":"2019-06-13","close":11463.2217},{"date":"2019-06-14","close":11336.4043},{"date":"2019-06-17","close":11313.7559},{"date":"2019-06-18","close":11413.3975},{"date":"2019-06-19","close":11590.0342},{"date":"2019-06-20","close":11594.5664},{"date":"2019-06-21","close":11553.8037},{"date":"2019-06-24","close":11558.3311},{"date":"2019-06-25","close":11540.2119},{"date":"2019-06-26","close":11558.3311},{"date":"2019-06-27","close":11689.6758},{"date":"2019-06-28","close":11608.1514},{"date":"2019-07-01","close":11599.0938},{"date":"2019-07-02","close":11630.7969},{"date":"2019-07-03","close":11422.458},{"date":"2019-07-04","close":11454.1611},{"date":"2019-07-05","close":11503.9814},{"date":"2019-07-08","close":11277.5244},{"date":"2019-07-09","close":11227.7061},{"date":"2019-07-10","close":11282.0527},{"date":"2019-07-11","close":11404.3428},{"date":"2019-07-12","close":11399.8145},{"date":"2019-07-15","close":11399.8145},{"date":"2019-07-16","close":11440.5732},{"date":"2019-07-17","close":11349.9902},{"date":"2019-07-18","close":11309.2275},{"date":"2019-07-19","close":11485.8662},{"date":"2019-07-22","close":11463.2217},{"date":"2019-07-23","close":11494.9229},{"date":"2019-07-24","close":11395.2822},{"date":"2019-07-25","close":11368.1094},{"date":"2019-07-26","close":11340.9316},{"date":"2019-07-29","close":11168.8271},{"date":"2019-07-30","close":11209.5869},{"date":"2019-07-31","close":11150.708},{"date":"2019-08-01","close":11082.7715},{"date":"2019-08-02","close":10955.957},{"date":"2019-08-05","close":10629.8584},{"date":"2019-08-06","close":10489.458},{"date":"2019-08-07","close":10430.5771},{"date":"2019-08-08","close":10507.5742},{"date":"2019-08-09","close":10593.6289},{"date":"2019-08-12","close":10580.0391},{"date":"2019-08-13","close":10471.3428},{"date":"2019-08-14","close":10566.4521},{"date":"2019-08-16","close":10516.6318},{"date":"2019-08-19","close":10580.0391},{"date":"2019-08-20","close":10715.9121},{"date":"2019-08-21","close":10715.9121},{"date":"2019-08-22","close":10661.5635},{"date":"2019-08-23","close":10643.4492},{"date":"2019-08-26","close":10466.8115},{"date":"2019-08-27","close":10471.3428},{"date":"2019-08-28","close":10611.7422},{"date":"2019-08-29","close":10543.8057},{"date":"2019-08-30","close":10734.0293},{"date":"2019-09-02","close":10747.6162},{"date":"2019-09-03","close":10715.9121},{"date":"2019-09-04","close":10820.0811},{"date":"2019-09-05","close":10974.0723},{"date":"2019-09-06","close":10983.1318},{"date":"2019-09-09","close":11073.7148},{"date":"2019-09-10","close":11236.7646},{"date":"2019-09-11","close":11223.1748},{"date":"2019-09-16","close":11272.9932},{"date":"2019-09-17","close":11300.1699},{"date":"2019-09-18","close":11340.9316},{"date":"2019-09-19","close":11386.2256},{"date":"2019-09-20","close":11476.8086},{"date":"2019-09-23","close":11445.1016},{"date":"2019-09-24","close":11499.4531},{"date":"2019-09-25","close":11322.8164},{"date":"2019-09-26","close":11322.8164},{"date":"2019-09-27","close":11268.4668},{"date":"2019-09-30","close":11327.3457},{"date":"2019-10-01","close":11390.752},{"date":"2019-10-02","close":11182.4131},{"date":"2019-10-04","close":11182.4131},{"date":"2019-10-07","close":11155.2373},{"date":"2019-10-08","close":11286.5869},{"date":"2019-10-10","close":11259.4072},{"date":"2019-10-11","close":11313.7559},{"date":"2019-10-14","close":11408.8711},{"date":"2019-10-15","close":11458.6914},{"date":"2019-10-16","close":11485.8662},{"date":"2019-10-17","close":11436.0449},{"date":"2019-10-18","close":11345.4619},{"date":"2019-10-21","close":11390.752},{"date":"2019-10-22","close":11562.8613},{"date":"2019-10-23","close":11553.8037},{"date":"2019-10-24","close":11580.9775},{"date":"2019-10-25","close":11562.8613},{"date":"2019-10-28","close":11562.8613},{"date":"2019-10-29","close":11590.0342},{"date":"2019-10-30","close":11516.9971},{"date":"2019-10-31","close":11585.4697},{"date":"2019-11-01","close":11626.5537},{"date":"2019-11-04","close":11831.9668},{"date":"2019-11-05","close":11873.0518},{"date":"2019-11-06","close":11955.2197},{"date":"2019-11-07","close":11831.9668},{"date":"2019-11-08","close":11827.4023},{"date":"2019-11-11","close":11800.0156},{"date":"2019-11-12","close":11854.793},{"date":"2019-11-13","close":11754.3682},{"date":"2019-11-14","close":11822.8408},{"date":"2019-11-15","close":12005.4326},{"date":"2019-11-18","close":11987.1738},{"date":"2019-11-19","close":11932.3955},{"date":"2019-11-20","close":11795.4492},{"date":"2019-11-21","close":11608.2939},{"date":"2019-11-22","close":11667.6377},{"date":"2019-11-25","close":11804.5791},{"date":"2019-11-26","close":11841.0986},{"date":"2019-11-27","close":11845.6631},{"date":"2019-11-28","close":11768.0615},{"date":"2019-11-29","close":11576.3418},{"date":"2019-12-02","close":11571.7783},{"date":"2019-12-03","close":11553.5176},{"date":"2019-12-04","close":11421.1357},{"date":"2019-12-05","close":11398.3115},{"date":"2019-12-06","close":11558.0811},{"date":"2019-12-09","close":11608.2939},{"date":"2019-12-10","close":11667.6377},{"date":"2019-12-11","close":11672.2021},{"date":"2019-12-12","close":11895.876},{"date":"2019-12-13","close":12083.0342},{"date":"2019-12-16","close":12060.208},{"date":"2019-12-17","close":12242.8008},{"date":"2019-12-18","close":12238.2354},{"date":"2019-12-19","close":12229.1045},{"date":"2019-12-20","close":12283.8838},{"date":"2019-12-23","close":12315.8398},{"date":"2019-12-24","close":12192.5869},{"date":"2019-12-26","close":12219.9785},{"date":"2019-12-27","close":12493.8672},{"date":"2019-12-30","close":12443.6504},{"date":"2020-01-02","close":12324.9658},{"date":"2020-01-03","close":12293.0166},{"date":"2020-01-06","close":12188.0234},{"date":"2020-01-07","close":12324.9658},{"date":"2020-01-08","close":12219.9785},{"date":"2020-01-09","close":12411.7012},{"date":"2020-01-10","close":12566.9033},{"date":"2020-01-13","close":12690.1514},{"date":"2020-01-14","close":12740.3643},{"date":"2020-01-15","close":12667.3271},{"date":"2020-01-16","close":12799.71},{"date":"2020-01-17","close":12786.0127},{"date":"2020-01-20","close":12904.6973},{"date":"2020-01-21","close":12758.624},{"date":"2020-01-22","close":12932.0859},{"date":"2020-01-23","close":12772.3174},{"date":"2020-01-28","close":12384.3096},{"date":"2020-01-29","close":12461.9121},{"date":"2020-01-30","close":12224.543},{"date":"2020-01-31","close":12083.0342},{"date":"2020-02-03","close":12046.5156},{"date":"2020-02-04","close":12311.2744},{"date":"2020-02-05","close":12356.9229},{"date":"2020-02-06","close":12676.4541},{"date":"2020-02-07","close":12571.4678},{"date":"2020-02-10","close":12516.6885},{"date":"2020-02-11","close":12676.4541},{"date":"2020-02-12","close":12758.624},{"date":"2020-02-13","close":12726.667},{"date":"2020-02-14","close":12804.2734},{"date":"2020-02-17","close":12827.0947},{"date":"2020-02-18","close":12589.7246},{"date":"2020-02-19","close":12589.7246},{"date":"2020-02-20","close":12589.7246},{"date":"2020-02-21","close":12352.3594},{"date":"2020-02-24","close":11909.5713},{"date":"2020-02-25","close":12060.208},{"date":"2020-02-26","close":11905.0088},{"date":"2020-02-27","close":11777.1904},{"date":"2020-02-28","close":11398.3115},{"date":"2020-03-02","close":11503.3018},{"date":"2020-03-03","close":11539.8203},{"date":"2020-03-04","close":11822.8408},{"date":"2020-03-05","close":11927.8291},{"date":"2020-03-06","close":11708.7188},{"date":"2020-03-09","close":11174.6377},{"date":"2020-03-10","close":11279.6299},{"date":"2020-03-11","close":10919.0088},{"date":"2020-03-12","close":10448.832},{"date":"2020-03-13","close":10252.5479},{"date":"2020-03-16","close":9933.0098},{"date":"2020-03-17","close":9704.7705},{"date":"2020-03-18","close":9284.8115},{"date":"2020-03-19","close":8572.6992},{"date":"2020-03-20","close":9102.2178},{"date":"2020-03-23","close":8632.042},{"date":"2020-03-24","close":9284.8115},{"date":"2020-03-25","close":9905.6221},{"date":"2020-03-26","close":9846.2783},{"date":"2020-03-27","close":9964.9658},{"date":"2020-03-30","close":10028.8701},{"date":"2020-03-31","close":10206.8994},{"date":"2020-04-01","close":9823.4561},{"date":"2020-04-02","close":9996.9189},{"date":"2020-04-03","close":10015.1758},{"date":"2020-04-06","close":10366.667},{"date":"2020-04-07","close":10508.1777},{"date":"2020-04-08","close":10448.832},{"date":"2020-04-09","close":10535.5645},{"date":"2020-04-10","close":10686.2051},{"date":"2020-04-13","close":10435.1406},{"date":"2020-04-14","close":10608.6045},{"date":"2020-04-16","close":10667.9473},{"date":"2020-04-17","close":11024.001},{"date":"2020-04-20","close":10914.4414},{"date":"2020-04-21","close":10722.7227},{"date":"2020-04-22","close":10891.6182},{"date":"2020-04-23","close":10982.916},{"date":"2020-04-24","close":10814.0156},{"date":"2020-04-27","close":11010.3047},{"date":"2020-04-28","close":11060.9385},{"date":"2020-04-29","close":11074.7461},{"date":"2020-05-04","close":10784.7578},{"date":"2020-05-06","close":10932.0537},{"date":"2020-05-07","close":11028.7168},{"date":"2020-05-08","close":11116.1738},{"date":"2020-05-11","close":11051.7314},{"date":"2020-05-12","close":11005.7031},{"date":"2020-05-13","close":11083.9512},{"date":"2020-05-14","close":10996.4971},{"date":"2020-05-15","close":10964.2754},{"date":"2020-05-18","close":10996.4971},{"date":"2020-05-19","close":11258.8662},{"date":"2020-05-20","close":11309.498},{"date":"2020-05-21","close":11396.9561},{"date":"2020-05-22","close":11180.6162},{"date":"2020-05-25","close":11355.5273},{"date":"2020-05-26","close":11558.0586},{"date":"2020-05-27","close":11525.8379},{"date":"2020-05-28","close":11525.8379},{"date":"2020-05-29","close":11562.6602},{"date":"2020-06-01","close":11760.5889},{"date":"2020-06-02","close":11926.2969},{"date":"2020-06-03","close":12276.1221},{"date":"2020-06-04","close":12299.1357},{"date":"2020-06-05","close":12515.4766},{"date":"2020-06-08","close":12464.8438},{"date":"2020-06-09","close":12455.6377},{"date":"2020-06-10","close":12524.6846},{"date":"2020-06-11","close":12266.916},{"date":"2020-06-12","close":12115.0186},{"date":"2020-06-15","close":11548.8516},{"date":"2020-06-16","close":12105.8125},{"date":"2020-06-17","close":12147.2383},{"date":"2020-06-18","close":12064.3828},{"date":"2020-06-19","close":12071.0},{"date":"2020-06-22","close":12138.0303},{"date":"2020-06-23","close":12174.8574},{"date":"2020-06-24","close":12326.7549},{"date":"2020-06-25","close":12064.3828},{"date":"2020-06-26","close":12138.0303},{"date":"2020-06-29","close":11935.501},{"date":"2020-06-30","close":12087.4004},{"date":"2020-07-01","close":11990.7373},{"date":"2020-07-02","close":12197.8721},{"date":"2020-07-03","close":12278.0},{"date":"2020-07-06","close":12501.6689},{"date":"2020-07-07","close":12377.3867},{"date":"2020-07-08","close":12340.5635},{"date":"2020-07-09","close":12423.417},{"date":"2020-07-10","close":12335.96},{"date":"2020-07-13","close":12515.4766},{"date":"2020-07-14","close":12487.8604},{"date":"2020-07-15","close":12630.5508},{"date":"2020-07-16","close":12506.2695},{"date":"2020-07-17","close":12598.3311},{"date":"2020-07-20","close":12575.3145},{"date":"2020-07-21","close":12754.8291},{"date":"2020-07-22","close":12745.624},{"date":"2020-07-23","close":12671.9756},{"date":"2020-07-24","close":12612.1367},{"date":"2020-07-27","close":12694.9902},{"date":"2020-07-28","close":12975.7734},{"date":"2020-07-29","close":13003.3906},{"date":"2020-07-30","close":13031.0078},{"date":"2020-07-31","close":12943.5537},{"date":"2020-08-03","close":12975.7734},{"date":"2020-08-04","close":13090.8477},{"date":"2020-08-05","close":13256.5547},{"date":"2020-08-06","close":13459.0859},{"date":"2020-08-07","close":13518.9238},{"date":"2020-08-10","close":13680.0273},{"date":"2020-08-11","close":13864.1475},{"date":"2020-08-12","close":13914.7812},{"date":"2020-08-13","close":13928.5869},{"date":"2020-08-14","close":13753.6768},{"date":"2020-08-18","close":13394.6436},{"date":"2020-08-19","close":13505.1133},{"date":"2020-08-20","close":13040.2148},{"date":"2020-08-21","close":13215.127},{"date":"2020-08-24","close":13339.4072},{"date":"2020-08-25","close":13564.9531},{"date":"2020-08-26","close":13523.5264},{"date":"2020-08-27","close":13463.6895},{"date":"2020-08-28","close":13509.7178},{"date":"2020-08-31","close":13339.4072},{"date":"2020-09-01","close":13385.4365},{"date":"2020-09-02","close":13486.7002},{"date":"2020-09-03","close":13689.2344},{"date":"2020-09-04","close":13532.7324},{"date":"2020-09-07","close":13587.9678},{"date":"2020-09-08","close":13721.4551},{"date":"2020-09-09","close":13597.1758},{"date":"2020-09-10","close":13730.6611},{"date":"2020-09-11","close":13703.043},{"date":"2020-09-14","close":13850.3379},{"date":"2020-09-15","close":13988.4258},{"date":"2020-09-16","close":13942.3955},{"date":"2020-09-17","close":13726.0576},{"date":"2020-09-18","close":13818.1182},{"date":"2020-09-21","close":13693.8369},{"date":"2020-09-22","close":13316.3945},{"date":"2020-09-23","close":13422.2617},{"date":"2020-09-24","close":13104.6553},{"date":"2020-09-25","close":13100.0557},{"date":"2020-09-28","close":13334.8037},{"date":"2020-09-29","close":13459.0859},{"date":"2020-10-05","close":13560.3506},{"date":"2020-10-06","close":13684.6289},{"date":"2020-10-07","close":13721.4551},{"date":"2020-10-08","close":13790.499},{"date":"2020-10-12","close":13818.1182},{"date":"2020-10-13","close":13804.3076},{"date":"2020-10-14","close":13689.2344},{"date":"2020-10-15","close":13564.9531},{"date":"2020-10-16","close":13477.4961},{"date":"2020-10-19","close":13477.4961},{"date":"2020-10-20","close":13546.541},{"date":"2020-10-21","close":13657.0127},{"date":"2020-10-22","close":13546.541},{"date":"2020-10-23","close":13546.541},{"date":"2020-10-26","close":13523.5264},{"date":"2020-10-27","close":13380.834},{"date":"2020-10-28","close":13468.2891},{"date":"2020-10-29","close":13389.2305},{"date":"2020-10-30","close":13035.7812},{"date":"2020-11-02","close":13231.1074},{"date":"2020-11-03","close":13486.8936},{"date":"2020-11-04","close":13603.1611},{"date":"2020-11-05","close":13835.6934},{"date":"2020-11-06","close":13868.248},{"date":"2020-11-09","close":14021.7178},{"date":"2020-11-10","close":14012.418},{"date":"2020-11-11","close":14198.4424},{"date":"2020-11-12","close":14151.9355},{"date":"2020-11-13","close":14277.5029},{"date":"2020-11-16","close":14589.0996},{"date":"2020-11-17","close":14589.0996},{"date":"2020-11-18","close":14589.0996},{"date":"2020-11-19","close":14612.3516},{"date":"2020-11-20","close":14635.6064},{"date":"2020-11-23","close":14956.501},{"date":"2020-11-24","close":15030.9111},{"date":"2020-11-25","close":14933.2451},{"date":"2020-11-26","close":15077.416},{"date":"2020-11-27","close":15156.4775},{"date":"2020-11-30","close":14984.4053},{"date":"2020-12-01","close":15170.4277},{"date":"2020-12-02","close":15482.0225},{"date":"2020-12-03","close":15556.4365},{"date":"2020-12-04","close":15835.4746},{"date":"2020-12-07","close":15956.3906},{"date":"2020-12-08","close":15733.1553},{"date":"2020-12-09","close":15988.9463},{"date":"2020-12-10","close":15970.3418},{"date":"2020-12-11","close":16054.0586},{"date":"2020-12-14","close":16035.4512},{"date":"2020-12-15","close":16007.5469},{"date":"2020-12-16","close":16081.96},{"date":"2020-12-17","close":16044.7559},{"date":"2020-12-18","close":16063.3525},{"date":"2020-12-21","close":16133.1143},{"date":"2020-12-22","close":15858.7256},{"date":"2020-12-23","close":16007.5469},{"date":"2020-12-24","close":16379.6016},{"date":"2020-12-28","close":16333.0957},{"date":"2020-12-29","close":16635.3906},{"date":"2020-12-30","close":16979.5332},{"date":"2021-01-04","close":17398.0918},{"date":"2021-01-05","close":17649.2285},{"date":"2021-01-06","close":17467.8535},{"date":"2021-01-07","close":17872.457},{"date":"2021-01-08","close":18602.6113},{"date":"2021-01-11","close":18690.9746},{"date":"2021-01-12","close":18495.6465},{"date":"2021-01-13","close":18602.6113},{"date":"2021-01-14","close":18644.4688},{"date":"2021-01-15","close":18211.959},{"date":"2021-01-18","close":17765.4902},{"date":"2021-01-19","close":18193.3535},{"date":"2021-01-20","close":18323.5723},{"date":"2021-01-21","close":18584.0098},{"date":"2021-01-22","close":18532.8516},{"date":"2021-01-25","close":18918.8594},{"date":"2021-01-26","close":18495.6465},{"date":"2021-01-27","close":18444.4863},{"date":"2021-01-28","close":18058.4844},{"date":"2021-01-29","close":17602.7227},{"date":"2021-02-01","close":18072.4355},{"date":"2021-02-02","close":18374.7324},{"date":"2021-02-03","close":18490.998},{"date":"2021-02-04","close":18174.748},{"date":"2021-02-05","close":18370.0762},{"date":"2021-02-08","close":18230.5566},{"date":"2021-02-09","close":18142.1934},{"date":"2021-02-10","close":18244.5137},{"date":"2021-02-15","close":18490.998},{"date":"2021-02-16","close":18551.457},{"date":"2021-02-17","close":18421.2422},{"date":"2021-02-18","close":18142.1934},{"date":"2021-02-19","close":18198.0059},{"date":"2021-02-22","close":18058.4844},{"date":"2021-02-23","close":17998.0234},{"date":"2021-02-24","close":17570.1641},{"date":"2021-02-25","close":18211.959},{"date":"2021-02-26","close":17709.6875},{"date":"2021-03-02","close":17960.8242},{"date":"2021-03-03","close":18104.9941},{"date":"2021-03-04","close":17928.2637},{"date":"2021-03-05","close":17877.1074},{"date":"2021-03-08","close":17616.6719},{"date":"2021-03-09","close":17537.6113},{"date":"2021-03-10","close":17416.6953},{"date":"2021-03-11","close":17802.7012},{"date":"2021-03-12","close":17974.7715},{"date":"2021-03-15","close":17905.0156},{"date":"2021-03-16","close":18109.6426},{"date":"2021-03-17","close":17965.4648},{"date":"2021-03-18","close":18077.0898},{"date":"2021-03-19","close":17895.7109},{"date":"2021-03-22","close":17877.1074},{"date":"2021-03-23","close":17709.6875},{"date":"2021-03-24","close":17653.8809},{"date":"2021-03-25","close":17705.0312},{"date":"2021-03-26","close":17863.1523},{"date":"2021-03-29","close":17835.25},{"date":"2021-03-30","close":18044.541},{"date":"2021-03-31","close":18058.4844},{"date":"2021-04-01","close":18198.0059},{"date":"2021-04-02","close":18374.7324},{"date":"2021-04-05","close":18353.0},{"date":"2021-04-06","close":18402.6348},{"date":"2021-04-07","close":18444.4863},{"date":"2021-04-08","close":18458.4434},{"date":"2021-04-09","close":18370.0762},{"date":"2021-04-12","close":18407.2852},{"date":"2021-04-13","close":18556.0996},{"date":"2021-04-14","close":18677.0215},{"date":"2021-04-15","close":18737.4785},{"date":"2021-04-16","close":18751.4336},{"date":"2021-04-19","close":18774.6895},{"date":"2021-04-20","close":18811.8906},{"date":"2021-04-21","close":18518.9004},{"date":"2021-04-22","close":18565.4043},{"date":"2021-04-23","close":18574.707},{"date":"2021-04-26","close":18690.9746},{"date":"2021-04-27","close":18737.4785},{"date":"2021-04-28","close":18435.1855},{"date":"2021-04-29","close":18416.3945},{"date":"2021-04-30","close":18204.9883},{"date":"2021-05-03","close":18087.5332},{"date":"2021-05-04","close":18219.0781},{"date":"2021-05-06","close":18289.5508},{"date":"2021-05-07","close":18439.8867},{"date":"2021-05-10","close":18735.8633},{"date":"2021-05-11","close":18425.793},{"date":"2021-05-12","close":18096.9316},{"date":"2021-05-13","close":17880.8145},{"date":"2021-05-14","close":18125.1133},{"date":"2021-05-17","close":18007.6621},{"date":"2021-05-18","close":18209.6797},{"date":"2021-05-20","close":18134.5137},{"date":"2021-05-21","close":18153.3066},{"date":"2021-05-24","close":18087.5332},{"date":"2021-05-25","close":18261.3613},{"date":"2021-05-26","close":18176.7969},{"date":"2021-05-27","close":18247.2695},{"date":"2021-05-28","close":18341.2305},{"date":"2021-05-31","close":18392.9043},{"date":"2021-06-01","close":18430.4922},{"date":"2021-06-02","close":18421.0918},{"date":"2021-06-03","close":18698.2793},{"date":"2021-06-04","close":18552.6445},{"date":"2021-06-07","close":18623.1074},{"date":"2021-06-08","close":18599.623},{"date":"2021-06-09","close":18416.3945},{"date":"2021-06-10","close":18453.9785},{"date":"2021-06-11","close":18562.0352},{"date":"2021-06-14","close":18599.623},{"date":"2021-06-15","close":18618.4121},{"date":"2021-06-16","close":18731.168},{"date":"2021-06-17","close":18655.9961},{"date":"2021-06-18","close":18754.6543},{"date":"2021-06-21","close":18552.6445},{"date":"2021-06-22","close":18674.7871},{"date":"2021-06-23","close":18787.5469},{"date":"2021-06-24","close":18811.0312},{"date":"2021-06-25","close":18909.6934},{"date":"2021-06-28","close":18900.2969},{"date":"2021-06-29","close":18843.9219},{"date":"2021-06-30","close":18909.6934},{"date":"2021-07-01","close":18900.2969},{"date":"2021-07-02","close":18839.2207},{"date":"2021-07-05","close":18947.2812},{"date":"2021-07-06","close":18961.373},{"date":"2021-07-07","close":18937.8828},{"date":"2021-07-08","close":18749.959},{"date":"2021-07-09","close":18491.5605},{"date":"2021-07-12","close":18609.0215},{"date":"2021-07-13","close":18811.0312},{"date":"2021-07-14","close":18702.9785},{"date":"2021-07-15","close":18848.6191},{"date":"2021-07-16","close":18773.4551},{"date":"2021-07-19","close":18609.0215},{"date":"2021-07-20","close":18519.7539},{"date":"2021-07-21","close":18444.584},{"date":"2021-07-22","close":18632.502},{"date":"2021-07-23","close":18679.4883},{"date":"2021-07-26","close":18524.4512},{"date":"2021-07-27","close":18547.9395},{"date":"2021-07-28","close":18510.3574},{"date":"2021-07-29","close":18590.2246},{"date":"2021-07-30","close":18369.418},{"date":"2021-08-02","close":18453.9785},{"date":"2021-08-03","close":18580.8281},{"date":"2021-08-04","close":18839.2207},{"date":"2021-08-05","close":18825.1289},{"date":"2021-08-06","close":18721.7715},{"date":"2021-08-09","close":18684.1855},{"date":"2021-08-10","close":18594.9238},{"date":"2021-08-11","close":18402.2988},{"date":"2021-08-12","close":18327.127},{"date":"2021-08-13","close":18101.625},{"date":"2021-08-17","close":17796.25},{"date":"2021-08-18","close":17984.1758},{"date":"2021-08-19","close":17631.8223},{"date":"2021-08-20","close":17387.5195},{"date":"2021-08-23","close":17594.2363},{"date":"2021-08-24","close":17829.1387},{"date":"2021-08-25","close":17984.1758},{"date":"2021-08-26","close":17866.7246},{"date":"2021-08-27","close":17805.6523},{"date":"2021-08-30","close":17876.1211},{"date":"2021-08-31","close":18214.3809},{"date":"2021-09-01","close":18242.5645},{"date":"2021-09-02","close":18139.209},{"date":"2021-09-03","close":18219.0781},{"date":"2021-09-06","close":18251.9609},{"date":"2021-09-07","close":18153.3066},{"date":"2021-09-08","close":18040.5547},{"date":"2021-09-09","close":17706.9863},{"date":"2021-09-10","close":17829.1387},{"date":"2021-09-13","close":17810.3477},{"date":"2021-09-14","close":17960.6816},{"date":"2021-09-15","close":17984.1758},{"date":"2021-09-16","close":17852.6289},{"date":"2021-09-17","close":17885.5117},{"date":"2021-09-23","close":17843.2324},{"date":"2021-09-24","close":17885.5117},{"date":"2021-09-27","close":17857.3262},{"date":"2021-09-28","close":17645.916},{"date":"2021-09-29","close":17443.8945},{"date":"2021-09-30","close":17514.3691},{"date":"2021-10-01","close":17176.1074},{"date":"2021-10-05","close":16964.6953},{"date":"2021-10-06","close":16673.4121},{"date":"2021-10-07","close":16894.2266},{"date":"2021-10-08","close":16913.0176},{"date":"2021-10-12","close":16602.9453},{"date":"2021-10-13","close":16584.1523},{"date":"2021-10-14","close":16941.2031},{"date":"2021-10-15","close":17147.9199},{"date":"2021-10-18","close":17025.7676},{"date":"2021-10-19","close":17237.1875},{"date":"2021-10-20","close":17171.4062},{"date":"2021-10-21","close":17237.1875},{"date":"2021-10-22","close":17180.8086},{"date":"2021-10-25","close":17180.8086},{"date":"2021-10-26","close":17326.4453},{"date":"2021-10-27","close":17255.9766},{"date":"2021-10-28","close":17293.5605},{"date":"2021-10-29","close":16983.4902},{"date":"2021-11-01","close":17025.7676},{"date":"2021-11-02","close":17279.4688},{"date":"2021-11-03","close":17011.6738},{"date":"2021-11-04","close":17115.0352},{"date":"2021-11-05","close":17082.1445},{"date":"2021-11-08","close":17016.377},{"date":"2021-11-09","close":17025.7676},{"date":"2021-11-10","close":17100.9395},{"date":"2021-11-11","close":16833.1523},{"date":"2021-11-12","close":17016.377},{"date":"2021-11-15","close":17298.2578},{"date":"2021-11-16","close":17284.1602},{"date":"2021-11-17","close":17077.4512},{"date":"2021-11-18","close":17082.1445},{"date":"2021-11-19","close":17129.127},{"date":"2021-11-22","close":17378.1191},{"date":"2021-11-23","close":17317.0449},{"date":"2021-11-24","close":17317.0449},{"date":"2021-11-25","close":17162.0156},{"date":"2021-11-26","close":16950.6016},{"date":"2021-11-29","close":16804.9648},{"date":"2021-11-30","close":16349.25},{"date":"2021-12-01","close":16551.2656},{"date":"2021-12-02","close":16795.5664},{"date":"2021-12-03","close":16983.4902},{"date":"2021-12-06","close":17124.4316},{"date":"2021-12-07","close":17194.9023},{"date":"2021-12-08","close":17617.7266},{"date":"2021-12-09","close":17490.8789},{"date":"2021-12-10","close":17401.6152},{"date":"2021-12-13","close":17364.0312},{"date":"2021-12-14","close":17208.9941},{"date":"2021-12-15","close":17284.1602},{"date":"2021-12-16","close":17504.9707},{"date":"2021-12-17","close":17331.1426},{"date":"2021-12-20","close":17349.9375},{"date":"2021-12-21","close":17204.2949},{"date":"2021-12-22","close":17279.4688},{"date":"2021-12-23","close":17392.2168},{"date":"2021-12-24","close":17519.0703},{"date":"2021-12-27","close":17519.0703},{"date":"2021-12-28","close":17523.7656},{"date":"2021-12-29","close":17664.7051},{"date":"2021-12-30","close":17528.4609},{"date":"2022-01-03","close":17605.0},{"date":"2022-01-04","close":17580.1406},{"date":"2022-01-05","close":17443.8945},{"date":"2022-01-06","close":17119.7285},{"date":"2022-01-07","close":17246.5801},{"date":"2022-01-10","close":17058.6602},{"date":"2022-01-11","close":17176.1074},{"date":"2022-01-12","close":17345.2402},{"date":"2022-01-13","close":17335.8398},{"date":"2022-01-14","close":17072.752},{"date":"2022-01-17","close":16884.8242},{"date":"2022-01-18","close":16767.375},{"date":"2022-01-19","close":16649.9297},{"date":"2022-01-20","close":16772.0781},{"date":"2022-01-21","close":16687.5098},{"date":"2022-01-24","close":16368.0381},{"date":"2022-01-25","close":16123.7432},{"date":"2022-01-26","close":15902.9355},{"date":"2022-01-27","close":15433.1289},{"date":"2022-01-28","close":15456.6182},{"date":"2022-02-03","close":16104.9521},{"date":"2022-02-04","close":16057.9707},{"date":"2022-02-07","close":16029.7803},{"date":"2022-02-08","close":16100.2529},{"date":"2022-02-09","close":16288.1738},{"date":"2022-02-10","close":16386.8359},{"date":"2022-02-11","close":16231.7988},{"date":"2022-02-14","close":15943.0},{"date":"2022-02-15","close":15996.8975},{"date":"2022-02-16","close":16123.7432},{"date":"2022-02-17","close":16198.9111},{"date":"2022-02-18","close":16109.6475},{"date":"2022-02-21","close":16166.0215},{"date":"2022-02-22","close":15987.4961},{"date":"2022-02-23","close":15992.1963},{"date":"2022-02-24","close":15865.3486},{"date":"2022-02-25","close":15818.3691},{"date":"2022-02-28","close":15874.7441},{"date":"2022-03-02","close":15945.2148},{"date":"2022-03-03","close":16109.6475},{"date":"2022-03-04","close":15964.0088},{"date":"2022-03-07","close":15729.1055},{"date":"2022-03-08","close":15390.8457},{"date":"2022-03-10","close":15823.0664},{"date":"2022-03-11","close":15738.501},{"date":"2022-03-14","close":15719.7119},{"date":"2022-03-15","close":15630.4453},{"date":"2022-03-16","close":15639.8418},{"date":"2022-03-17","close":16001.5918},{"date":"2022-03-18","close":16020.3857},{"date":"2022-03-21","close":16053.2705},{"date":"2022-03-22","close":15982.7969},{"date":"2022-03-23","close":16053.2705},{"date":"2022-03-24","close":16034.4805},{"date":"2022-03-25","close":16015.6865},{"date":"2022-03-28","close":15893.5352},{"date":"2022-03-29","close":16104.9521},{"date":"2022-03-30","close":16231.7988},{"date":"2022-03-31","close":16175.4238},{"date":"2022-04-01","close":16104.9521},{"date":"2022-04-04","close":16010.9893},{"date":"2022-04-05","close":16170.7217},{"date":"2022-04-06","close":15987.4961},{"date":"2022-04-07","close":15870.0459},{"date":"2022-04-08","close":15855.9541},{"date":"2022-04-11","close":15724.4053},{"date":"2022-04-12","close":15621.0508},{"date":"2022-04-13","close":15691.5225},{"date":"2022-04-14","close":15860.6504},{"date":"2022-04-15","close":15635.1445},{"date":"2022-04-18","close":15621.0508},{"date":"2022-04-19","close":15794.876},{"date":"2022-04-20","close":15804.2744},{"date":"2022-04-21","close":15884.1436},{"date":"2022-04-22","close":15705.6182},{"date":"2022-04-25","close":15527.0898},{"date":"2022-04-26","close":15531.7871},{"date":"2022-04-27","close":15263.998},{"date":"2022-04-28","close":15420.8184},{"date":"2022-04-29","close":15525.3711},{"date":"2022-05-02","close":15551.0},{"date":"2022-05-03","close":15682.1914},{"date":"2022-05-04","close":15748.7178},{"date":"2022-05-06","close":15454.0859},{"date":"2022-05-09","close":15204.0},{"date":"2022-05-10","close":15130.9375},{"date":"2022-05-11","close":15102.4229},{"date":"2022-05-12","close":15031.1406},{"date":"2022-05-13","close":15078.6621},{"date":"2022-05-16","close":15411.3164},{"date":"2022-05-17","close":15340.0322},{"date":"2022-05-18","close":15525.3711},{"date":"2022-05-19","close":15140.4404},{"date":"2022-05-20","close":15458.835},{"date":"2022-05-23","close":15501.6074},{"date":"2022-05-24","close":15473.0947},{"date":"2022-05-25","close":15197.4658},{"date":"2022-05-26","close":15330.5273},{"date":"2022-05-27","close":15454.0859},{"date":"2022-05-30","close":15530.1201},{"date":"2022-05-31","close":15672.6875},{"date":"2022-06-02","close":15553.8818},{"date":"2022-06-03","close":15648.9229},{"date":"2022-06-07","close":15302.0137},{"date":"2022-06-08","close":15335.2803},{"date":"2022-06-09","close":15287.7588},{"date":"2022-06-10","close":15145.1943},{"date":"2022-06-13","close":14565.4297},{"date":"2022-06-14","close":14332.5713},{"date":"2022-06-15","close":14242.2803},{"date":"2022-06-16","close":14251.7832},{"date":"2022-06-17","close":14137.7314},{"date":"2022-06-20","close":13904.875},{"date":"2022-06-21","close":13947.6436},{"date":"2022-06-22","close":13567.4697},{"date":"2022-06-23","close":13486.6836},{"date":"2022-06-24","close":13724.292},{"date":"2022-06-27","close":13938.1387},{"date":"2022-06-28","close":13938.1387},{"date":"2022-06-29","close":13809.8311},{"date":"2022-06-30","close":13700.5322},{"date":"2022-07-01","close":13733.7969},{"date":"2022-07-04","close":13472.4268},{"date":"2022-07-05","close":13638.752},{"date":"2022-07-06","close":13458.1699},{"date":"2022-07-07","close":13567.4697},{"date":"2022-07-08","close":13738.5479},{"date":"2022-07-11","close":13738.5479},{"date":"2022-07-12","close":13477.1768},{"date":"2022-07-13","close":13586.4795},{"date":"2022-07-14","close":13543.709},{"date":"2022-07-15","close":13662.5117},{"date":"2022-07-18","close":13980.9082},{"date":"2022-07-19","close":13942.8916},{"date":"2022-07-20","close":14180.502},{"date":"2022-07-21","close":14128.2275},{"date":"2022-07-22","close":14209.0146},{"date":"2022-07-25","close":14147.2354},{"date":"2022-07-26","close":14104.4658},{"date":"2022-07-27","close":14066.4492},{"date":"2022-07-28","close":14199.5107},{"date":"2022-07-29","close":14370.5889},{"date":"2022-08-01","close":14266.04},{"date":"2022-08-02","close":14299.3047},{"date":"2022-08-03","close":14218.5176},{"date":"2022-08-04","close":14451.376},{"date":"2022-08-05","close":14536.916},{"date":"2022-08-08","close":14513.1533},{"date":"2022-08-09","close":14560.6748},{"date":"2022-08-10","close":14370.5889},{"date":"2022-08-11","close":14560.6748},{"date":"2022-08-12","close":14612.9492},{"date":"2022-08-16","close":14731.7549},{"date":"2022-08-17","close":14731.7549},{"date":"2022-08-18","close":14498.8975},{"date":"2022-08-19","close":14508.4004},{"date":"2022-08-22","close":14289.8008},{"date":"2022-08-23","close":14128.2275},{"date":"2022-08-24","close":14147.2354},{"date":"2022-08-25","close":14289.8008},{"date":"2022-08-26","close":14318.3145},{"date":"2022-08-29","close":13933.3877},{"date":"2022-08-30","close":14052.1914},{"date":"2022-08-31","close":14018.9248},{"date":"2022-09-01","close":14056.9443},{"date":"2022-09-02","close":13980.9082},{"date":"2022-09-05","close":13862.1045},{"date":"2022-09-06","close":13805.0801},{"date":"2022-09-07","close":13748.0527},{"date":"2022-09-08","close":13719.54},{"date":"2022-09-13","close":14037.9365},{"date":"2022-09-14","close":13800.3262},{"date":"2022-09-15","close":13852.6025},{"date":"2022-09-16","close":13538.957},{"date":"2022-09-19","close":13648.2588},{"date":"2022-09-20","close":13662.5117},{"date":"2022-09-21","close":13443.9131},{"date":"2022-09-22","close":13282.3389},{"date":"2022-09-23","close":13301.3506},{"date":"2022-09-26","close":12721.582},{"date":"2022-09-27","close":12659.8037},{"date":"2022-09-28","close":12388.9307},{"date":"2022-09-29","close":12650.2988},{"date":"2022-09-30","close":12431.6982},{"date":"2022-10-04","close":12664.5557},{"date":"2022-10-05","close":12731.0879},{"date":"2022-10-06","close":12811.875},{"date":"2022-10-07","close":12731.0879},{"date":"2022-10-11","close":12455.4629},{"date":"2022-10-12","close":12564.7607},{"date":"2022-10-13","close":12560.0098},{"date":"2022-10-14","close":12645.5479},{"date":"2022-10-17","close":12640.7949},{"date":"2022-10-18","close":12788.1123},{"date":"2022-10-19","close":12821.3789},{"date":"2022-10-20","close":12716.832},{"date":"2022-10-21","close":12764.3525},{"date":"2022-10-24","close":12849.8896},{"date":"2022-10-25","close":12911.668},{"date":"2022-10-26","close":12868.8994},{"date":"2022-10-27","close":12968.6963},{"date":"2022-10-28","close":13081.0371},{"date":"2022-10-31","close":13176.2402},{"date":"2022-11-01","close":13276.2051},{"date":"2022-11-02","close":13280.9658},{"date":"2022-11-03","close":13142.918},{"date":"2022-11-04","close":13276.2051},{"date":"2022-11-07","close":13438.0518},{"date":"2022-11-08","close":13618.9395},{"date":"2022-11-09","close":13761.7461},{"date":"2022-11-10","close":13709.3828},{"date":"2022-11-11","close":14171.123},{"date":"2022-11-14","close":14066.3984},{"date":"2022-11-15","close":14109.2412},{"date":"2022-11-16","close":14104.4805},{"date":"2022-11-17","close":14009.2764},{"date":"2022-11-18","close":13918.832},{"date":"2022-11-21","close":13733.1836},{"date":"2022-11-22","close":13733.1836},{"date":"2022-11-23","close":13795.0654},{"date":"2022-11-24","close":13914.0713},{"date":"2022-11-25","close":13866.4707},{"date":"2022-11-28","close":13699.8633},{"date":"2022-11-29","close":13695.1025},{"date":"2022-11-30","close":14094.959},{"date":"2022-12-01","close":14142.5625},{"date":"2022-12-02","close":13842.668},{"date":"2022-12-05","close":13809.3457},{"date":"2022-12-06","close":13628.4619},{"date":"2022-12-07","close":13614.1787},{"date":"2022-12-08","close":13518.9736},{"date":"2022-12-09","close":13609.4199},{"date":"2022-12-12","close":13599.8975},{"date":"2022-12-13","close":13623.6982},{"date":"2022-12-14","close":13766.5059},{"date":"2022-12-15","close":13685.5811},{"date":"2022-12-16","close":13442.8125},{"date":"2022-12-19","close":13509.4531},{"date":"2022-12-20","close":13438.0518},{"date":"2022-12-21","close":13404.7305},{"date":"2022-12-22","close":13504.6943},{"date":"2022-12-23","close":13328.5674},{"date":"2022-12-26","close":13333.3291},{"date":"2022-12-27","close":13423.7715},{"date":"2022-12-28","close":13395.2109},{"date":"2022-12-29","close":13090.5566},{"date":"2023-01-02","close":12957.2715},{"date":"2023-01-03","close":12747.8232},{"date":"2023-01-04","close":13185.7617},{"date":"2023-01-05","close":13352.3691},{"date":"2023-01-06","close":13480.8936},{"date":"2023-01-09","close":13837.9092},{"date":"2023-01-10","close":13875.9893},{"date":"2023-01-11","close":13947.3945},{"date":"2023-01-12","close":13899.792},{"date":"2023-01-13","close":13975.9541},{"date":"2023-01-16","close":14161.6035},{"date":"2023-01-17","close":14137.8027},{"date":"2023-01-18","close":13923.5928},{"date":"2023-01-19","close":13909.3125},{"date":"2023-01-20","close":14109.2412},{"date":"2023-01-25","close":14285.3691},{"date":"2023-01-26","close":14294.8896},{"date":"2023-01-27","close":14632.8633},{"date":"2023-01-30","close":14410.502},{"date":"2023-01-31","close":14200.5479},{"date":"2023-02-01","close":14315.0684},{"date":"2023-02-02","close":14567.9697},{"date":"2023-02-03","close":14505.9365},{"date":"2023-02-06","close":14372.3301},{"date":"2023-02-07","close":14295.9824},{"date":"2023-02-08","close":14629.999},{"date":"2023-02-09","close":14491.6191},{"date":"2023-02-10","close":14472.5342},{"date":"2023-02-13","close":14439.1318},{"date":"2023-02-14","close":14572.7393},{"date":"2023-02-15","close":14262.5791},{"date":"2023-02-16","close":14558.4248},{"date":"2023-02-17","close":14391.417},{"date":"2023-02-20","close":14420.0449},{"date":"2023-02-21","close":14496.3916},{"date":"2023-02-22","close":14358.0137},{"date":"2023-02-23","close":14381.8721},{"date":"2023-02-24","close":14300.752},{"date":"2023-02-27","close":14119.4307},{"date":"2023-02-28","close":14229.1777},{"date":"2023-03-02","close":14305.5264},{"date":"2023-03-03","close":14219.6348},{"date":"2023-03-06","close":14443.9053},{"date":"2023-03-07","close":14482.0752},{"date":"2023-03-08","close":14248.2637},{"date":"2023-03-09","close":14377.0996},{"date":"2023-03-10","close":14038.3096},{"date":"2023-03-13","close":14133.7432},{"date":"2023-03-14","close":13990.5928},{"date":"2023-03-15","close":14014.4521},{"date":"2023-03-16","close":13847.4434},{"date":"2023-03-17","close":14043.082},{"date":"2023-03-20","close":14081.2549},{"date":"2023-03-21","close":14023.9961},{"date":"2023-03-22","close":14195.7773},{"date":"2023-03-23","close":14272.1221},{"date":"2023-03-24","close":14295.9824},{"date":"2023-03-27","close":14219.6348},{"date":"2023-03-28","close":14272.1221},{"date":"2023-03-29","close":14358.0137},{"date":"2023-03-30","close":14505.9365},{"date":"2023-03-31","close":14572.7393},{"date":"2023-04-03","close":14649.0869},{"date":"2023-04-04","close":14644.3154},{"date":"2023-04-05","close":14701.5771},{"date":"2023-04-06","close":14701.5771},{"date":"2023-04-07","close":14806.5537},{"date":"2023-04-10","close":15006.9629},{"date":"2023-04-11","close":15164.4287},{"date":"2023-04-12","close":15178.7441},{"date":"2023-04-13","close":15173.9727},{"date":"2023-04-14","close":15312.3506},{"date":"2023-04-17","close":15250.3213},{"date":"2023-04-18","close":15259.8633},{"date":"2023-04-19","close":15317.1221},{"date":"2023-04-20","close":15221.6885},{"date":"2023-04-21","close":15049.9072},{"date":"2023-04-24","close":15021.2783},{"date":"2023-04-25","close":14777.9229},{"date":"2023-04-26","close":14773.1494},{"date":"2023-04-27","close":14806.8887},{"date":"2023-04-28","close":14879.1895},{"date":"2023-05-02","close":15004.5078},{"date":"2023-05-03","close":15023.7881},{"date":"2023-05-04","close":14884.0107},{"date":"2023-05-08","close":15043.0684},{"date":"2023-05-09","close":14927.3887},{"date":"2023-05-10","close":14869.5498},{"date":"2023-05-11","close":14826.1699},{"date":"2023-05-12","close":14720.1309},{"date":"2023-05-15","close":14715.3115},{"date":"2023-05-16","close":14893.6514},{"date":"2023-05-17","close":14859.9102},{"date":"2023-05-18","close":14978.0},{"date":"2023-05-19","close":15149.1074},{"date":"2023-05-22","close":15312.9863},{"date":"2023-05-23","close":15322.624},{"date":"2023-05-24","close":15238.0},{"date":"2023-05-25","close":15259.9658},{"date":"2023-05-26","close":15308.166},{"date":"2023-05-30","close":15481.6826},{"date":"2023-05-31","close":15472.043},{"date":"2023-06-01","close":15385.2852},{"date":"2023-06-02","close":15563.623},{"date":"2023-06-05","close":15664.8418},{"date":"2023-06-07","close":15664.8418},{"date":"2023-06-08","close":15597.3623},{"date":"2023-06-09","close":15703.4014},{"date":"2023-06-12","close":15857.6357},{"date":"2023-06-13","close":15785.3408},{"date":"2023-06-14","close":15794.9795},{"date":"2023-06-15","close":15732.3213},{"date":"2023-06-16","close":15727.501},{"date":"2023-06-19","close":15741.9619},{"date":"2023-06-20","close":15621.4609},{"date":"2023-06-21","close":15529.8828},{"date":"2023-06-22","close":15582.9023},{"date":"2023-06-23","close":15621.4609},{"date":"2023-06-26","close":15433.4854},{"date":"2023-06-27","close":15467.2236},{"date":"2023-06-28","close":15534.7031},{"date":"2023-06-29","close":15428.6621},{"date":"2023-06-30","close":15481.6826},{"date":"2023-07-03","close":15626.0},{"date":"2023-07-04","close":15749.0},{"date":"2023-07-05","close":15566.0},{"date":"2023-07-06","close":15484.0},{"date":"2023-07-07","close":15240.6855},{"date":"2023-07-10","close":15284.0645},{"date":"2023-07-11","close":15301.0},{"date":"2023-07-12","close":15513.0},{"date":"2023-07-13","close":15644.0},{"date":"2023-07-14","close":15901.0205},{"date":"2023-07-17","close":15867.2783},{"date":"2023-07-18","close":15754.0},{"date":"2023-07-19","close":15799.8018},{"date":"2023-07-20","close":15838.3613},{"date":"2023-07-21","close":15780.5205},{"date":"2023-07-24","close":15857.6357},{"date":"2023-07-25","close":15964.0},{"date":"2023-07-26","close":15867.2783},{"date":"2023-07-27","close":15792.0},{"date":"2023-07-28","close":15770.8799},{"date":"2023-07-31","close":16052.0},{"date":"2023-08-01","close":16207.0},{"date":"2023-08-02","close":15861.0},{"date":"2023-08-03","close":15929.9375},{"date":"2023-08-04","close":15790.1602},{"date":"2023-08-07","close":15814.2598},{"date":"2023-08-08","close":15544.3428},{"date":"2023-08-09","close":15775.7002},{"date":"2023-08-10","close":15679.3008},{"date":"2023-08-11","close":15708.2217},{"date":"2023-08-14","close":15462.4014},{"date":"2023-08-16","close":15235.8672},{"date":"2023-08-17","close":15197.3057},{"date":"2023-08-18","close":15134.6465},{"date":"2023-08-21","close":15226.2246},{"date":"2023-08-22","close":15216.5859},{"date":"2023-08-23","close":15125.0078},{"date":"2023-08-24","close":15380.4658},{"date":"2023-08-25","close":15216.5859},{"date":"2023-08-28","close":15337.085},{"date":"2023-08-29","close":15404.5654},{"date":"2023-08-30","close":15515.4238},{"date":"2023-08-31","close":15486.5029},{"date":"2023-09-01","close":15510.6025},{"date":"2023-09-04","close":15640.7432},{"date":"2023-09-05","close":15655.2002},{"date":"2023-09-06","close":15669.6611},{"date":"2023-09-07","close":15491.3223},{"date":"2023-09-08","close":15462.4014},{"date":"2023-09-11","close":15457.584},{"date":"2023-09-12","close":15573.2627},{"date":"2023-09-13","close":15510.6025},{"date":"2023-09-14","close":15491.3223},{"date":"2023-09-15","close":15684.123},{"date":"2023-09-18","close":15674.4824},{"date":"2023-09-19","close":15703.4014},{"date":"2023-09-20","close":15582.9023},{"date":"2023-09-21","close":15370.8252},{"date":"2023-09-22","close":15197.3057},{"date":"2023-09-25","close":15139.4668},{"date":"2023-09-26","close":15052.707},{"date":"2023-09-27","close":15062.3467},{"date":"2023-10-04","close":14990.0488},{"date":"2023-10-05","close":14758.6924},{"date":"2023-10-06","close":14676.751},{"date":"2023-10-10","close":14614.0938},{"date":"2023-10-11","close":14965.9502},{"date":"2023-10-12","close":15100.9072},{"date":"2023-10-13","close":14994.8691},{"date":"2023-10-16","close":14691.21},{"date":"2023-10-17","close":14994.8691},{"date":"2023-10-18","close":15052.707},{"date":"2023-10-19","close":14859.9102},{"date":"2023-10-20","close":14652.6514},{"date":"2023-10-23","close":14512.873},{"date":"2023-10-24","close":14373.0947},{"date":"2023-10-25","close":14589.9932},{"date":"2023-10-26","close":14083.8975},{"date":"2023-10-27","close":14194.7568},{"date":"2023-10-30","close":14117.5049},{"date":"2023-10-31","close":14025.7715},{"date":"2023-11-01","close":14127.1621},{"date":"2023-11-02","close":14421.6787},{"date":"2023-11-03","close":14527.8984},{"date":"2023-11-06","close":15314.8887},{"date":"2023-11-07","close":14996.2285},{"date":"2023-11-08","close":14976.916},{"date":"2023-11-09","close":14967.2598},{"date":"2023-11-10","close":14841.7285},{"date":"2023-11-13","close":14865.8691},{"date":"2023-11-14","close":14996.2285},{"date":"2023-11-15","close":15256.9502},{"date":"2023-11-16","close":15290.7471},{"date":"2023-11-17","close":15184.5264},{"date":"2023-11-20","close":15247.2939},{"date":"2023-11-21","close":15343.8545},{"date":"2023-11-22","close":15367.9961},{"date":"2023-11-23","close":15363.1689},{"date":"2023-11-24","close":15358.3408},{"date":"2023-11-27","close":15353.5107},{"date":"2023-11-28","close":15392.1367},{"date":"2023-11-29","close":15440.418},{"date":"2023-11-30","close":15387.3096},{"date":"2023-12-01","close":15421.1055},{"date":"2023-12-04","close":15454.9004},{"date":"2023-12-05","close":15319.7158},{"date":"2023-12-06","close":15353.5107},{"date":"2023-12-07","close":15281.0918},{"date":"2023-12-08","close":15430.7627},{"date":"2023-12-11","close":15469.3867},{"date":"2023-12-12","close":15570.7803},{"date":"2023-12-13","close":15536.9834},{"date":"2023-12-14","close":15667.3408},{"date":"2023-12-15","close":15797.7012},{"date":"2023-12-18","close":15807.3584},{"date":"2023-12-19","close":15821.8418},{"date":"2023-12-20","close":16058.4189},{"date":"2023-12-21","close":15976.3438},{"date":"2023-12-22","close":16145.3301},{"date":"2023-12-26","close":16043.9365},{"date":"2023-12-27","close":16241.8887},{"date":"2023-12-28","close":16584.6914},{"date":"2024-01-02","close":16531.5781},{"date":"2024-01-03","close":16295.0029},{"date":"2024-01-04","close":16087.3926},{"date":"2024-01-05","close":16034.2803},{"date":"2024-01-08","close":15976.3438},{"date":"2024-01-09","close":16019.7969},{"date":"2024-01-10","close":15826.6719},{"date":"2024-01-11","close":15855.6396},{"date":"2024-01-12","close":15788.0449},{"date":"2024-01-15","close":15691.4834},{"date":"2024-01-16","close":15686.6543},{"date":"2024-01-17","close":15155.5586},{"date":"2024-01-18","close":15159.0},{"date":"2024-01-19","close":15314.8887},{"date":"2024-01-22","close":15425.9346},{"date":"2024-01-23","close":15445.2461},{"date":"2024-01-24","close":15406.6221},{"date":"2024-01-25","close":15353.5107},{"date":"2024-01-26","close":15512.8408},{"date":"2024-01-29","close":15638.3721},{"date":"2024-01-30","close":15672.2324},{"date":"2024-01-31","close":15440.0518},{"date":"2024-02-01","close":15701.2549},{"date":"2024-02-02","close":16151.1084},{"date":"2024-02-05","close":15986.6445},{"date":"2024-02-06","close":16039.8516},{"date":"2024-02-07","close":16054.3652},{"date":"2024-02-08","close":16267.1982},{"date":"2024-02-13","close":16436.4941},{"date":"2024-02-14","close":16272.0342},{"date":"2024-02-15","close":16368.7773},{"date":"2024-02-16","close":16310.7305},{"date":"2024-02-19","close":16629.9785},{"date":"2024-02-20","close":16513.8867},{"date":"2024-02-21","close":16528.3984},{"date":"2024-02-22","close":16455.8477},{"date":"2024-02-23","close":16639.6543},{"date":"2024-02-26","close":16421.9844},{"date":"2024-02-27","close":16272.0342},{"date":"2024-02-28","close":16591.2832},{"date":"2024-02-29","close":16567.0996},{"date":"2024-03-04","close":16726.7246},{"date":"2024-03-05","close":16600.9551},{"date":"2024-03-06","close":16610.6348},{"date":"2024-03-07","close":16610.6348},{"date":"2024-03-08","close":16833.1387},{"date":"2024-03-11","close":16673.5137},{"date":"2024-03-12","close":16784.7676},{"date":"2024-03-13","close":16968.5762},{"date":"2024-03-14","close":17016.9512},{"date":"2024-03-15","close":16896.0234},{"date":"2024-03-18","close":16813.7891},{"date":"2024-03-19","close":16649.3281},{"date":"2024-03-20","close":16939.5547},{"date":"2024-03-21","close":17413.5938},{"date":"2024-03-22","close":17341.0352},{"date":"2024-03-25","close":17370.0566},{"date":"2024-03-26","close":17471.6387},{"date":"2024-03-27","close":17515.1699},{"date":"2024-03-28","close":17510.3359},{"date":"2024-03-29","close":17611.9141},{"date":"2024-04-01","close":17611.9141},{"date":"2024-04-02","close":17563.543},{"date":"2024-04-03","close":17490.9824},{"date":"2024-04-04","close":17558.707},{"date":"2024-04-05","close":17379.7324},{"date":"2024-04-08","close":17403.918},{"date":"2024-04-09","close":17437.7793},{"date":"2024-04-11","close":17133.041},{"date":"2024-04-12","close":17249.1309},{"date":"2024-04-15","close":16939.5547},{"date":"2024-04-16","close":16920.207},{"date":"2024-04-17","close":16528.3984},{"date":"2024-04-18","close":16567.0996},{"date":"2024-04-19","close":16363.9385},{"date":"2024-04-22","close":16634.8223},{"date":"2024-04-23","close":16760.584},{"date":"2024-04-24","close":16992.7637},{"date":"2024-04-25","close":16876.6719},{"date":"2024-04-26","close":16876.6719},{"date":"2024-04-29","close":16958.6094},{"date":"2024-04-30","close":17246.3809},{"date":"2024-05-02","close":17104.9316},{"date":"2024-05-03","close":17173.2168},{"date":"2024-05-07","close":17412.207},{"date":"2024-05-08","close":17353.6777},{"date":"2024-05-09","close":17446.3496},{"date":"2024-05-10","close":17441.4727},{"date":"2024-05-13","close":17192.7285},{"date":"2024-05-14","close":17261.0098},{"date":"2024-05-16","close":17500.0},{"date":"2024-05-17","close":17265.8848},{"date":"2024-05-20","close":17382.9453},{"date":"2024-05-21","close":17226.8672},{"date":"2024-05-22","close":17295.1504},{"date":"2024-05-23","close":17285.3984},{"date":"2024-05-24","close":17051.2832},{"date":"2024-05-27","close":17304.9062},{"date":"2024-05-28","close":17178.0938},{"date":"2024-05-29","close":17051.2832},{"date":"2024-05-30","close":16948.8574},{"date":"2024-05-31","close":16924.4707},{"date":"2024-06-03","close":17056.1621},{"date":"2024-06-04","close":16973.2441},{"date":"2024-06-05","close":17046.4043},{"date":"2024-06-07","close":17387.8223},{"date":"2024-06-10","close":17192.7285},{"date":"2024-06-11","close":17295.1504},{"date":"2024-06-12","close":17246.3809},{"date":"2024-06-13","close":17621.9375},{"date":"2024-06-14","close":17553.6504},{"date":"2024-06-17","close":17558.5293},{"date":"2024-06-18","close":17656.0762},{"date":"2024-06-19","close":17880.4355},{"date":"2024-06-20","close":17914.5801},{"date":"2024-06-21","close":17724.3613},{"date":"2024-06-24","close":17709.7305},{"date":"2024-06-25","close":17719.4824},{"date":"2024-06-26","close":17841.416},{"date":"2024-06-27","close":17734.1152},{"date":"2024-06-28","close":17812.1523},{"date":"2024-07-01","close":17899.9473},{"date":"2024-07-02","close":17802.4004},{"date":"2024-07-03","close":17885.3125},{"date":"2024-07-04","close":18124.3027},{"date":"2024-07-05","close":18451.0898},{"date":"2024-07-08","close":18485.2285},{"date":"2024-07-09","close":18529.125},{"date":"2024-07-10","close":18490.1055},{"date":"2024-07-11","close":18597.4082},{"date":"2024-07-12","close":18377.9297},{"date":"2024-07-15","close":18353.543},{"date":"2024-07-16","close":18465.7207},{"date":"2024-07-17","close":18314.5195},{"date":"2024-07-18","close":17997.4961},{"date":"2024-07-19","close":17860.9277},{"date":"2024-07-22","close":17709.7305},{"date":"2024-07-23","close":17919.4531},{"date":"2024-07-24","close":17724.3613},{"date":"2024-07-25","close":17348.8027},{"date":"2024-07-26","close":17470.7363},{"date":"2024-07-29","close":17539.0156},{"date":"2024-07-30","close":17539.0176},{"date":"2024-07-31","close":17734.4414},{"date":"2024-08-01","close":17851.6914},{"date":"2024-08-02","close":17104.2109},{"date":"2024-08-05","close":15579.9268},{"date":"2024-08-06","close":16000.0801},{"date":"2024-08-07","close":16302.9824},{"date":"2024-08-08","close":16146.6475},{"date":"2024-08-09","close":16425.1211},{"date":"2024-08-12","close":16561.916},{"date":"2024-08-13","close":16732.9082},{"date":"2024-08-14","close":16840.3926},{"date":"2024-08-16","close":17236.1172},{"date":"2024-08-19","close":17182.375},{"date":"2024-08-20","close":17280.0859},{"date":"2024-08-21","close":17177.4922},{"date":"2024-08-22","close":17226.3516},{"date":"2024-08-23","close":17167.7207},{"date":"2024-08-26","close":17284.9707},{"date":"2024-08-27","close":17037.0},{"date":"2024-08-28","close":16952.7578},{"date":"2024-08-29","close":16825.7305},{"date":"2024-08-30","close":16957.6445},{"date":"2024-09-02","close":16913.6738},{"date":"2024-09-03","close":16982.0723},{"date":"2024-09-04","close":16200.3857},{"date":"2024-09-05","close":16146.6475},{"date":"2024-09-06","close":15985.4238},{"date":"2024-09-09","close":15868.1719},{"date":"2024-09-10","close":15819.3164},{"date":"2024-09-11","close":15716.7217},{"date":"2024-09-12","close":15990.3096},{"date":"2024-09-13","close":16068.4795},{"date":"2024-09-19","close":15902.3721},{"date":"2024-09-20","close":16195.502},{"date":"2024-09-23","close":16171.0742},{"date":"2024-09-24","close":16239.4727},{"date":"2024-09-25","close":16366.4941},{"date":"2024-09-26","close":16498.4062},{"date":"2024-09-27","close":16796.4219},{"date":"2024-09-30","close":16410.4629},{"date":"2024-10-02","close":16083.1338},{"date":"2024-10-04","close":16127.1016},{"date":"2024-10-07","close":16317.6406},{"date":"2024-10-08","close":16259.0137},{"date":"2024-10-10","close":16288.3281},{"date":"2024-10-11","close":16415.3516},{"date":"2024-10-14","close":16390.9199},{"date":"2024-10-15","close":16552.1465},{"date":"2024-10-16","close":16386.0371},{"date":"2024-10-17","close":16293.2109},{"date":"2024-10-18","close":16405.5781},{"date":"2024-10-21","close":16361.6113},{"date":"2024-10-22","close":16136.874},{"date":"2024-10-23","close":16302.9824},{"date":"2024-10-24","close":16224.8145},{"date":"2024-10-25","close":16224.8145},{"date":"2024-10-28","close":16259.0137},{"date":"2024-10-29","close":16259.0137},{"date":"2024-10-30","close":16265.0},{"date":"2024-10-31","close":16011.3291},{"date":"2024-11-01","close":15893.8516},{"date":"2024-11-04","close":15952.5918},{"date":"2024-11-05","close":16147.0},{"date":"2024-11-06","close":15937.9053},{"date":"2024-11-07","close":16074.9648},{"date":"2024-11-08","close":16016.2246},{"date":"2024-11-11","close":15756.793},{"date":"2024-11-12","close":15541.417},{"date":"2024-11-13","close":15027.4492},{"date":"2024-11-14","close":14998.0781},{"date":"2024-11-15","close":14905.0752},{"date":"2024-11-18","close":15370.0928},{"date":"2024-11-19","close":15370.0928},{"date":"2024-11-20","close":15433.7275},{"date":"2024-11-21","close":15482.6777},{"date":"2024-11-22","close":15580.5752},{"date":"2024-11-25","close":15698.0547},{"date":"2024-11-26","close":15658.8945},{"date":"2024-11-27","close":15609.9453},{"date":"2024-11-28","close":15556.1006},{"date":"2024-11-29","close":15374.9883},{"date":"2024-12-02","close":15321.1445},{"date":"2024-12-03","close":15379.8838},{"date":"2024-12-04","close":15330.9346},{"date":"2024-12-05","close":15267.2998},{"date":"2024-12-06","close":15247.7207},{"date":"2024-12-09","close":14763.1211},{"date":"2024-12-10","close":14973.6035},{"date":"2024-12-11","close":15081.292},{"date":"2024-12-12","close":15379.8838},{"date":"2024-12-13","close":15428.832},{"date":"2024-12-16","close":15428.832},{"date":"2024-12-17","close":15233.0361},{"date":"2024-12-18","close":15419.043},{"date":"2024-12-19","close":15159.6113},{"date":"2024-12-20","close":14865.915},{"date":"2024-12-23","close":15047.0264},{"date":"2024-12-24","close":15159.6113},{"date":"2024-12-26","close":15061.7119},{"date":"2024-12-27","close":14919.7588},{"date":"2024-12-30","close":15076.3975},{"date":"2025-01-02","close":14914.8643},{"date":"2025-01-03","close":15218.3506},{"date":"2025-01-06","close":15551.207},{"date":"2025-01-07","close":15663.7891},{"date":"2025-01-08","close":15776.3721},{"date":"2025-01-09","close":15859.5879},{"date":"2025-01-10","close":15810.6377},{"date":"2025-01-13","close":15727.4229},{"date":"2025-01-14","close":15595.2607},{"date":"2025-01-15","close":15678.4736},{"date":"2025-01-16","close":15810.6377},{"date":"2025-01-17","close":15761.6895},{"date":"2025-01-20","close":15776.3721},{"date":"2025-01-21","close":15820.4277},{"date":"2025-01-22","close":15957.4844},{"date":"2025-01-23","close":15874.2715},{"date":"2025-01-24","close":15870.3467},{"date":"2025-01-31","close":15669.1455},{"date":"2025-02-03","close":15291.2803},{"date":"2025-02-04","close":15536.6465},{"date":"2025-02-05","close":15683.8672},{"date":"2025-02-06","close":15831.0889},{"date":"2025-02-07","close":15811.457},{"date":"2025-02-10","close":15831.0889},{"date":"2025-02-11","close":15943.957},{"date":"2025-02-12","close":15934.1416},{"date":"2025-02-13","close":16110.8057},{"date":"2025-02-14","close":16223.6729},{"date":"2025-02-17","close":16326.7305},{"date":"2025-02-18","close":16469.041},{"date":"2025-02-19","close":16778.2051},{"date":"2025-02-20","close":16704.5918},{"date":"2025-02-21","close":16606.4473},{"date":"2025-02-24","close":16473.9492},{"date":"2025-02-25","close":16498.4863},{"date":"2025-02-26","close":16567.1895},{"date":"2025-02-27","close":16478.8555},{"date":"2025-02-28","close":16002.8428},{"date":"2025-03-04","close":15899.791},{"date":"2025-03-05","close":15958.6777},{"date":"2025-03-06","close":16091.1777},{"date":"2025-03-07","close":16066.6396},{"date":"2025-03-10","close":16096.083},{"date":"2025-03-11","close":15885.0674},{"date":"2025-03-12","close":16135.3428},{"date":"2025-03-13","close":16130.4355},{"date":"2025-03-14","close":16174.6025},{"date":"2025-03-17","close":16483.7637},{"date":"2025-03-18","close":16542.6523},{"date":"2025-03-19","close":16601.541},{"date":"2025-03-20","close":16714.4082},{"date":"2025-03-21","close":16729.1328},{"date":"2025-03-24","close":16778.2051},{"date":"2025-03-25","close":16581.9102},{"date":"2025-03-26","close":16734.041},{"date":"2025-03-27","close":16562.2812},{"date":"2025-03-28","close":16213.8604},{"date":"2025-03-31","close":15894.8838},{"date":"2025-04-01","close":16007.751},{"date":"2025-04-02","close":15934.1416},{"date":"2025-04-03","close":15747.6621},{"date":"2025-04-04","close":15585.7197},{"date":"2025-04-07","close":14726.9355},{"date":"2025-04-08","close":14937.9502},{"date":"2025-04-09","close":14515.9199},{"date":"2025-04-10","close":15379.6123},{"date":"2025-04-11","close":15369.7979},{"date":"2025-04-14","close":15541.5537},{"date":"2025-04-15","close":15664.2373},{"date":"2025-04-16","close":15433.5938},{"date":"2025-04-17","close":15517.0176},{"date":"2025-04-18","close":15688.7764},{"date":"2025-04-21","close":15659.3311},{"date":"2025-04-22","close":15624.9785},{"date":"2025-04-23","close":15865.4385},{"date":"2025-04-24","close":15870.3467},{"date":"2025-04-25","close":16012.6602},{"date":"2025-04-28","close":16022.4736},{"date":"2025-04-29","close":16081.8535},{"date":"2025-04-30","close":16126.3877},{"date":"2025-05-02","close":16146.1807},{"date":"2025-05-07","close":16245.1455},{"date":"2025-05-08","close":16205.5586},{"date":"2025-05-09","close":16279.7832},{"date":"2025-05-12","close":16378.75},{"date":"2025-05-13","close":16532.1465},{"date":"2025-05-14","close":16700.3867},{"date":"2025-05-15","close":16636.0566},{"date":"2025-05-16","close":16645.9531},{"date":"2025-05-19","close":16413.3867},{"date":"2025-05-20","close":16566.7812},{"date":"2025-05-21","close":16542.041},{"date":"2025-05-22","close":16289.6797},{"date":"2025-05-23","close":16363.9062},{"date":"2025-05-26","close":16581.627},{"date":"2025-05-27","close":16626.1621},{"date":"2025-05-28","close":16878.5215},{"date":"2025-05-29","close":17195.2109},{"date":"2025-05-30","close":16982.4355},{"date":"2025-06-02","close":17012.125},{"date":"2025-06-04","close":17447.5762},{"date":"2025-06-05","close":17769.209},{"date":"2025-06-09","close":18071.0566},{"date":"2025-06-10","close":18140.332},{"date":"2025-06-11","close":18402.5879},{"date":"2025-06-12","close":18466.9141},{"date":"2025-06-13","close":18264.0371},{"date":"2025-06-16","close":18605.4668},{"date":"2025-06-17","close":18679.6914},{"date":"2025-06-18","close":18753.9141},{"date":"2025-06-19","close":18763.8125},{"date":"2025-06-20","close":19060.707},{"date":"2025-06-23","close":19045.8633},{"date":"2025-06-24","close":19713.877},{"date":"2025-06-25","close":19718.8262},{"date":"2025-06-26","close":19511.002},{"date":"2025-06-27","close":19367.498},{"date":"2025-06-30","close":19585.2246},{"date":"2025-07-01","close":19703.9805},{"date":"2025-07-02","close":19357.6055},{"date":"2025-07-03","close":19797.998},{"date":"2025-07-04","close":19664.3945},{"date":"2025-07-07","close":19496.1562},{"date":"2025-07-08","close":19802.9453},{"date":"2025-07-09","close":19802.9453},{"date":"2025-07-10","close":20025.6172},{"date":"2025-07-11","close":20183.9629},{"date":"2025-07-14","close":20287.877},{"date":"2025-07-15","close":20238.3945},{"date":"2025-07-16","close":20307.6719},{"date":"2025-07-17","close":20337.3594},{"date":"2025-07-18","close":20367.0508},{"date":"2025-07-21","close":20470.9629},{"date":"2025-07-22","close":20273.0332},{"date":"2025-07-23","close":20292.8262},{"date":"2025-07-24","close":20441.2734},{"date":"2025-07-25","close":20347.2578},{"date":"2025-07-28","close":20401.6855},{"date":"2025-07-29","close":20540.2363},{"date":"2025-07-30","close":20822.834},{"date":"2025-07-31","close":20679.0566},{"date":"2025-08-01","close":19875.8906},{"date":"2025-08-04","close":20054.3711},{"date":"2025-08-05","close":20287.3887},{"date":"2025-08-06","close":20356.7988},{"date":"2025-08-07","close":20441.082},{"date":"2025-08-08","close":20426.209},{"date":"2025-08-11","close":20485.7031},{"date":"2025-08-12","close":20723.6797},{"date":"2025-08-13","close":20723.6797},{"date":"2025-08-14","close":20634.4375},{"date":"2025-08-18","close":20336.9688},{"date":"2025-08-19","close":20133.6973},{"date":"2025-08-20","close":20034.541},{"date":"2025-08-21","close":20064.2852},{"date":"2025-08-22","close":20178.3164},{"date":"2025-08-25","close":20450.9961},{"date":"2025-08-26","close":20332.0098},{"date":"2025-08-27","close":20327.0508},{"date":"2025-08-28","close":20421.252},{"date":"2025-08-29","close":20406.3789},{"date":"2025-09-01","close":20004.791},{"date":"2025-09-02","close":20237.8105},{"date":"2025-09-03","close":20247.7285},{"date":"2025-09-04","close":20431.168},{"date":"2025-09-05","close":20510.4902},{"date":"2025-09-08","close":20560.0723},{"date":"2025-09-09","close":20817.875},{"date":"2025-09-10","close":21229.373},{"date":"2025-09-11","close":21417.7715},{"date":"2025-09-12","close":21839.1855},{"date":"2025-09-15","close":21918.5117},{"date":"2025-09-16","close":22290.3496},{"date":"2025-09-17","close":22037.5},{"date":"2025-09-18","close":22374.6309},{"date":"2025-09-19","close":22404.377},{"date":"2025-09-22","close":22652.2695},{"date":"2025-09-23","close":22741.5078},{"date":"2025-09-24","close":22414.293},{"date":"2025-09-25","close":22558.0684},{"date":"2025-09-26","close":22072.2031},{"date":"2025-09-29","close":22399.4199},{"date":"2025-09-30","close":22369.6738},{"date":"2025-10-01","close":22533.2812},{"date":"2025-10-02","close":23281.9102},{"date":"2025-10-10","close":23678.5371},{"date":"2025-10-13","close":23539.7188},{"date":"2025-10-14","close":23276.9551},{"date":"2025-10-15","close":23916.5098},{"date":"2025-10-16","close":24600.6895},{"date":"2025-10-17","close":24600.6895},{"date":"2025-10-20","close":25056.8086},{"date":"2025-10-21","close":25111.3477},{"date":"2025-10-22","close":25101.4316},{"date":"2025-10-23","close":25071.6836},{"date":"2025-10-24","close":25726.1172},{"date":"2025-10-27","close":26464.8301},{"date":"2025-10-28","close":26197.1094},{"date":"2025-10-29","close":26444.998},{"date":"2025-10-30","close":26845.0195},{"date":"2025-10-31","close":27108.0586},{"date":"2025-11-03","close":27951.7734},{"date":"2025-11-04","close":27261.9121},{"date":"2025-11-05","close":26348.7148},{"date":"2025-11-06","close":26591.9043},{"date":"2025-11-07","close":26125.3809},{"date":"2025-11-10","close":26785.4609},{"date":"2025-11-11","close":27385.9883},{"date":"2025-11-12","close":27331.3965},{"date":"2025-11-13","close":27708.5859},{"date":"2025-11-14","close":26686.2031},{"date":"2025-11-17","close":26983.9824},{"date":"2025-11-18","close":26145.2324},{"date":"2025-11-19","close":25986.416},{"date":"2025-11-20","close":26611.7559},{"date":"2025-11-21","close":25435.5215},{"date":"2025-11-24","close":25336.2598},{"date":"2025-11-25","close":25807.7461},{"date":"2025-11-26","close":26175.0098},{"date":"2025-11-27","close":26378.4961},{"date":"2025-11-28","close":26135.3047},{"date":"2025-12-01","close":26135.3047},{"date":"2025-12-02","close":26338.791},{"date":"2025-12-03","close":26854.9453},{"date":"2025-12-04","close":26696.1289},{"date":"2025-12-05","close":26924.4258},{"date":"2025-12-08","close":27306.5801},{"date":"2025-12-09","close":27450.5078},{"date":"2025-12-10","close":27435.6191},{"date":"2025-12-11","close":27326.4336},{"date":"2025-12-12","close":27390.9531},{"date":"2025-12-15","close":26998.873},{"date":"2025-12-16","close":26472.791},{"date":"2025-12-17","close":26552.2012},{"date":"2025-12-18","close":26552.2012},{"date":"2025-12-19","close":26715.9805},{"date":"2025-12-22","close":27306.5801},{"date":"2025-12-23","close":27371.0996},{"date":"2025-12-24","close":27281.7656},{"date":"2025-12-26","close":27539.8438},{"date":"2025-12-29","close":28299.1855},{"date":"2025-12-30","close":28358.7422},{"date":"2026-01-02","close":29192.5332},{"date":"2026-01-05","close":30190.0996},{"date":"2026-01-06","close":30681.4414},{"date":"2026-01-07","close":30696.3301},{"date":"2026-01-08","close":31281.9648},{"date":"2026-01-09","close":30989.1465},{"date":"2026-01-12","close":31311.7441},{"date":"2026-01-13","close":31559.8965},{"date":"2026-01-14","close":31669.0801},{"date":"2026-01-15","close":32229.9043},{"date":"2026-01-16","close":32721.2422},{"date":"2026-01-19","close":33212.5859},{"date":"2026-01-20","close":32909.8438},{"date":"2026-01-21","close":33023.9922},{"date":"2026-01-22","close":33589.7734},{"date":"2026-01-23","close":33629.4766},{"date":"2026-01-26","close":33629.4766},{"date":"2026-01-27","close":34746.1602},{"date":"2026-01-28","close":35535.2852},{"date":"2026-01-29","close":35749.1406},{"date":"2026-01-30","close":36037.5977},{"date":"2026-02-02","close":34033.3008},{"date":"2026-02-03","close":36221.6172},{"date":"2026-02-04","close":36808.4844},{"date":"2026-02-05","close":35296.5547},{"date":"2026-02-06","close":34893.707},{"date":"2026-02-09","close":36400.6602},{"date":"2026-02-10","close":36594.625},{"date":"2026-02-11","close":36763.7227},{"date":"2026-02-12","close":37758.4141},{"date":"2026-02-13","close":37823.0703},{"date":"2026-02-19","close":39111.1914},{"date":"2026-02-20","close":39926.8359},{"date":"2026-02-23","close":40085.9844},{"date":"2026-02-24","close":41140.3555},{"date":"2026-02-25","close":41836.6406},{"date":"2026-02-26","close":43771.3125},{"date":"2026-02-27","close":43497.7695},{"date":"2026-03-03","close":40026.3047},{"date":"2026-03-04","close":35256.7695},{"date":"2026-03-05","close":38947.0703},{"date":"2026-03-06","close":38797.8633},{"date":"2026-03-09","close":35992.8398},{"date":"2026-03-10","close":38539.2422},{"date":"2026-03-11","close":38937.1211},{"date":"2026-03-12","close":38454.6953},{"date":"2026-03-13","close":37763.3828},{"date":"2026-03-16","close":38519.3516},{"date":"2026-03-17","close":39091.2969},{"date":"2026-03-18","close":41428.8164},{"date":"2026-03-19","close":40095.9336},{"date":"2026-03-20","close":40250.1133},{"date":"2026-03-23","close":37469.9531},{"date":"2026-03-24","close":38643.6875},{"date":"2026-03-25","close":39330.0195},{"date":"2026-03-26","close":37862.8555},{"date":"2026-03-27","close":37773.332},{"date":"2026-03-30","close":36569.7578},{"date":"2026-03-31","close":34893.707},{"date":"2026-04-01","close":38101.582},{"date":"2026-04-02","close":36032.625},{"date":"2026-04-03","close":37340.6445},{"date":"2026-04-06","close":37599.2617},{"date":"2026-04-07","close":38201.0508},{"date":"2026-04-08","close":41020.9961},{"date":"2026-04-09","close":40150.6445},{"date":"2026-04-10","close":40911.5781},{"date":"2026-04-13","close":40384.3906},{"date":"2026-04-14","close":41632.7305},{"date":"2026-04-15","close":42756.7266},{"date":"2026-04-16","close":43199.3672},{"date":"2026-04-17","close":43239.1523},{"date":"2026-04-20","close":43542.5352},{"date":"2026-04-21","close":44577.0078},{"date":"2026-04-22","close":44646.6367},{"date":"2026-04-23","close":45114.1406},{"date":"2026-04-24","close":44820.707},{"date":"2026-04-27","close":46282.8984},{"date":"2026-04-28","close":46287.875},{"date":"2026-04-29","close":46472.6875},{"date":"2026-04-30","close":46352.8086},{"date":"2026-05-04","close":48340.7852},{"date":"2026-05-06","close":52156.9023},{"date":"2026-05-07","close":52746.3008},{"date":"2026-05-08","close":52941.1016},{"date":"2026-05-11","close":55648.3477},{"date":"2026-05-12","close":54459.5547},{"date":"2026-05-13","close":55788.2031},{"date":"2026-05-14","close":56422.5586},{"date":"2026-05-15","close":53445.5898},{"date":"2026-05-18","close":53595.4375},{"date":"2026-05-19","close":52121.9375},{"date":"2026-05-20","close":51397.6719},{"date":"2026-05-21","close":55928.0625},{"date":"2026-05-22","close":55948.0391},{"date":"2026-05-26","close":57936.0156},{"date":"2026-05-27","close":59539.3867},{"date":"2026-05-28","close":58665.2734},{"date":"2026-05-29","close":60873.0273},{"date":"2026-06-01","close":63879.9648},{"date":"2026-06-02","close":63340.5156},{"date":"2026-06-04","close":62905.957},{"date":"2026-06-05","close":58920.0156},{"date":"2026-06-08","close":53570.4609},{"date":"2026-06-09","close":58740.1992},{"date":"2026-06-10","close":54964.043},{"date":"2026-06-11","close":55528.4688},{"date":"2026-06-12","close":59529.3945},{"date":"2026-06-15","close":61931.9492},{"date":"2026-06-16","close":62990.8711},{"date":"2026-06-17","close":64334.5039},{"date":"2026-06-18","close":66177.625},{"date":"2026-06-19","close":66092.7109},{"date":"2026-06-22","close":66322.4766},{"date":"2026-06-23","close":59764.1562},{"date":"2026-06-24","close":62186.6914},{"date":"2026-06-25","close":65423.3945},{"date":"2026-06-26","close":60703.1992},{"date":"2026-06-29","close":61282.6094},{"date":"2026-06-30","close":62486.3828},{"date":"2026-07-01","close":60673.2305},{"date":"2026-07-02","close":55018.9883},{"date":"2026-07-03","close":58905.0312},{"date":"2026-07-06","close":58085.8633},{"date":"2026-07-07","close":55068.9375},{"date":"2026-07-08","close":52136.9219},{"date":"2026-07-09","close":52216.8398},{"date":"2026-07-10","close":54254.7656},{"date":"2026-07-13","close":49065.0469},{"date":"2026-07-14","close":49299.8086},{"date":"2026-07-15","close":52661.3867},{"date":"2026-07-16","close":48665.457},{"date":"2026-07-20","close":46767.3867},{"date":"2026-07-21","close":48635.4844},{"date":"2026-07-22","close":48750.3672},{"date":"2026-07-23","close":50598.4883},{"date":"2026-07-24","close":48640.4805},{"date":"2026-07-27","close":48126.0039},{"date":"2026-07-28","close":42741.4844},{"date":"2026-07-29","close":39290.0},{"date":"2026-07-30","close":39365.0},{"date":"2026-07-31","close":48775.0},{"date":"2026-08-03","close":44575.0},{"date":"2026-08-04","close":44440.0},{"date":"2026-08-05","close":47275.0},{"date":"2026-08-06","close":44690.0},{"date":"2026-08-07","close":44220.0},{"date":"2026-08-10","close":44220.0},{"date":"2026-08-11","close":45180.0},{"date":"2026-08-12","close":46895.0},{"date":"2026-08-13","close":49010.0},{"date":"2026-08-14","close":49710.0},{"date":"2026-08-18","close":48895.0},{"date":"2026-08-19","close":45965.0},{"date":"2026-08-20","close":48885.0},{"date":"2026-08-21","close":49520.0},{"date":"2026-08-24","close":47825.0},{"date":"2026-08-25","close":47960.0},{"date":"2026-08-26","close":48820.0},{"date":"2026-08-27","close":49135.0},{"date":"2026-08-28","close":48555.0},{"date":"2026-08-31","close":48415.0},{"date":"2026-09-01","close":48760.0},{"date":"2026-09-02","close":46655.0},{"date":"2026-09-03","close":46890.0},{"date":"2026-09-04","close":47835.0},{"date":"2026-09-07","close":50270.0},{"date":"2026-09-08","close":49915.0},{"date":"2026-09-09","close":50435.0},{"date":"2026-09-10","close":50060.0},{"date":"2026-09-11","close":49250.0},{"date":"2026-09-14","close":47655.0},{"date":"2026-09-15","close":47160.0},{"date":"2026-09-16","close":47570.0},{"date":"2026-09-17","close":48435.0},{"date":"2026-09-18","close":49220.0},{"date":"2026-09-21","close":50165.0},{"date":"2026-09-22","close":50420.0},{"date":"2026-09-23","close":50730.0},{"date":"2026-09-28","close":49635.0},{"date":"2026-09-29","close":49225.0},{"date":"2026-09-30","close":49450.0},{"date":"2026-10-01","close":49845.0},{"date":"2026-10-02","close":50560.0},{"date":"2026-10-06","close":50120.0},{"date":"2026-10-07","close":49555.0},{"date":"2026-10-08","close":48090.0},{"date":"2026-10-12","close":46480.0},{"date":"2026-10-13","close":43095.0},{"date":"2026-10-14","close":43785.0},{"date":"2026-10-15","close":39325.0},{"date":"2026-10-16","close":40350.0},{"date":"2026-10-19","close":40410.0},{"date":"2026-10-20","close":39625.0},{"date":"2026-10-21","close":40700.0},{"date":"2026-10-22","close":39370.0},{"date":"2026-10-23","close":38190.0}],"chart_data":[{"date":"2024-10-24","open":16225,"high":16225,"low":16225,"close":16225,"volume":1},{"date":"2024-10-25","open":16225,"high":16225,"low":16225,"close":16225,"volume":100},{"date":"2024-10-28","open":16259,"high":16259,"low":16259,"close":16259,"volume":1},{"date":"2024-10-29","open":16259,"high":16259,"low":16259,"close":16259,"volume":79},{"date":"2024-10-30","open":16309,"high":16309,"low":16265,"close":16265,"volume":2},{"date":"2024-10-31","open":16055,"high":16119,"low":16006,"close":16011,"volume":7768},{"date":"2024-11-01","open":15894,"high":15894,"low":15894,"close":15894,"volume":75},{"date":"2024-11-04","open":15953,"high":15953,"low":15953,"close":15953,"volume":1},{"date":"2024-11-05","open":16064,"high":16147,"low":16064,"close":16147,"volume":2},{"date":"2024-11-06","open":15987,"high":15987,"low":15938,"close":15938,"volume":3},{"date":"2024-11-07","open":15947,"high":16119,"low":15947,"close":16075,"volume":8},{"date":"2024-11-08","open":16178,"high":16178,"low":16016,"close":16016,"volume":4},{"date":"2024-11-11","open":15913,"high":15913,"low":15757,"close":15757,"volume":3},{"date":"2024-11-12","open":15708,"high":15708,"low":15541,"close":15541,"volume":14},{"date":"2024-11-13","open":15247,"high":15247,"low":15027,"close":15027,"volume":7},{"date":"2024-11-14","open":15062,"high":15062,"low":14998,"close":14998,"volume":1097},{"date":"2024-11-15","open":14940,"high":14940,"low":14905,"close":14905,"volume":3},{"date":"2024-11-18","open":15433,"high":15433,"low":15370,"close":15370,"volume":5},{"date":"2024-11-19","open":15414,"high":15428,"low":15370,"close":15370,"volume":47},{"date":"2024-11-20","open":15371,"high":15434,"low":15371,"close":15434,"volume":39},{"date":"2024-11-21","open":15429,"high":15483,"low":15420,"close":15483,"volume":5},{"date":"2024-11-22","open":15581,"high":15581,"low":15581,"close":15581,"volume":2},{"date":"2024-11-25","open":15698,"high":15698,"low":15698,"close":15698,"volume":1},{"date":"2024-11-26","open":15683,"high":15683,"low":15659,"close":15659,"volume":2},{"date":"2024-11-27","open":15610,"high":15610,"low":15610,"close":15610,"volume":1},{"date":"2024-11-28","open":15556,"high":15556,"low":15556,"close":15556,"volume":1},{"date":"2024-11-29","open":15375,"high":15375,"low":15375,"close":15375,"volume":1},{"date":"2024-12-02","open":15396,"high":15396,"low":15311,"close":15321,"volume":4},{"date":"2024-12-03","open":15380,"high":15380,"low":15380,"close":15380,"volume":13},{"date":"2024-12-04","open":15331,"high":15331,"low":15331,"close":15331,"volume":1},{"date":"2024-12-05","open":15267,"high":15267,"low":15267,"close":15267,"volume":1},{"date":"2024-12-06","open":15243,"high":15248,"low":15243,"close":15248,"volume":2},{"date":"2024-12-09","open":14758,"high":14763,"low":14758,"close":14763,"volume":2},{"date":"2024-12-10","open":14974,"high":14974,"low":14974,"close":14974,"volume":1},{"date":"2024-12-11","open":15086,"high":15086,"low":15081,"close":15081,"volume":3},{"date":"2024-12-12","open":15380,"high":15380,"low":15281,"close":15380,"volume":107},{"date":"2024-12-13","open":15429,"high":15429,"low":15429,"close":15429,"volume":1},{"date":"2024-12-16","open":15674,"high":15674,"low":15429,"close":15429,"volume":11},{"date":"2024-12-17","open":15361,"high":15361,"low":15233,"close":15233,"volume":4},{"date":"2024-12-18","open":15350,"high":15419,"low":15350,"close":15419,"volume":21},{"date":"2024-12-19","open":15120,"high":15169,"low":15120,"close":15160,"volume":3},{"date":"2024-12-20","open":14915,"high":14954,"low":14866,"close":14866,"volume":3},{"date":"2024-12-23","open":15047,"high":15047,"low":15047,"close":15047,"volume":2},{"date":"2024-12-24","open":15160,"high":15160,"low":15160,"close":15160,"volume":32},{"date":"2024-12-26","open":15135,"high":15135,"low":15062,"close":15062,"volume":2},{"date":"2024-12-27","open":15106,"high":15106,"low":14920,"close":14920,"volume":3},{"date":"2024-12-30","open":15076,"high":15076,"low":15076,"close":15076,"volume":1},{"date":"2025-01-02","open":15029,"high":15029,"low":14915,"close":14915,"volume":18},{"date":"2025-01-03","open":15218,"high":15218,"low":15218,"close":15218,"volume":6},{"date":"2025-01-06","open":15474,"high":15551,"low":15474,"close":15551,"volume":2},{"date":"2025-01-07","open":15855,"high":15855,"low":15664,"close":15664,"volume":17},{"date":"2025-01-08","open":15639,"high":15776,"low":15639,"close":15776,"volume":17},{"date":"2025-01-09","open":15860,"high":15860,"low":15860,"close":15860,"volume":1},{"date":"2025-01-10","open":15767,"high":15811,"low":15767,"close":15811,"volume":10214},{"date":"2025-01-13","open":15727,"high":15727,"low":15727,"close":15727,"volume":1},{"date":"2025-01-14","open":15521,"high":15605,"low":15521,"close":15595,"volume":42},{"date":"2025-01-15","open":15678,"high":15678,"low":15678,"close":15678,"volume":1},{"date":"2025-01-16","open":15836,"high":15836,"low":15811,"close":15811,"volume":11},{"date":"2025-01-17","open":15796,"high":15796,"low":15742,"close":15762,"volume":22},{"date":"2025-01-20","open":15878,"high":15878,"low":15776,"close":15776,"volume":4},{"date":"2025-01-21","open":15898,"high":15898,"low":15732,"close":15820,"volume":98},{"date":"2025-01-22","open":15957,"high":15957,"low":15957,"close":15957,"volume":8},{"date":"2025-01-23","open":15921,"high":15921,"low":15790,"close":15874,"volume":10},{"date":"2025-01-24","open":15870,"high":15875,"low":15870,"close":15870,"volume":34},{"date":"2025-01-31","open":15669,"high":15684,"low":15669,"close":15669,"volume":3},{"date":"2025-02-03","open":15320,"high":15320,"low":15207,"close":15291,"volume":3},{"date":"2025-02-04","open":15616,"high":15621,"low":15537,"close":15537,"volume":24},{"date":"2025-02-05","open":15742,"high":15742,"low":15684,"close":15684,"volume":18},{"date":"2025-02-06","open":15806,"high":15870,"low":15806,"close":15831,"volume":7},{"date":"2025-02-07","open":15866,"high":15866,"low":15811,"close":15811,"volume":21},{"date":"2025-02-10","open":15737,"high":15831,"low":15737,"close":15831,"volume":4556},{"date":"2025-02-11","open":15978,"high":15978,"low":15924,"close":15944,"volume":114},{"date":"2025-02-12","open":15929,"high":15934,"low":15901,"close":15934,"volume":6},{"date":"2025-02-13","open":16027,"high":16121,"low":16027,"close":16111,"volume":238},{"date":"2025-02-14","open":16200,"high":16239,"low":16200,"close":16224,"volume":6},{"date":"2025-02-17","open":16277,"high":16327,"low":16277,"close":16327,"volume":112},{"date":"2025-02-18","open":16327,"high":16469,"low":16327,"close":16469,"volume":11},{"date":"2025-02-19","open":16704,"high":16778,"low":16704,"close":16778,"volume":8},{"date":"2025-02-20","open":16705,"high":16705,"low":16705,"close":16705,"volume":1},{"date":"2025-02-21","open":16620,"high":16620,"low":16606,"close":16606,"volume":3},{"date":"2025-02-24","open":16553,"high":16553,"low":16474,"close":16474,"volume":3},{"date":"2025-02-25","open":16484,"high":16498,"low":16484,"close":16498,"volume":9},{"date":"2025-02-26","open":16567,"high":16567,"low":16567,"close":16567,"volume":2},{"date":"2025-02-27","open":16602,"high":16602,"low":16479,"close":16479,"volume":8},{"date":"2025-02-28","open":16126,"high":16126,"low":16003,"close":16003,"volume":11},{"date":"2025-03-04","open":15933,"high":15933,"low":15900,"close":15900,"volume":6},{"date":"2025-03-05","open":15998,"high":15998,"low":15959,"close":15959,"volume":5092},{"date":"2025-03-06","open":16115,"high":16154,"low":16091,"close":16091,"volume":14},{"date":"2025-03-07","open":16092,"high":16092,"low":16067,"close":16067,"volume":2},{"date":"2025-03-10","open":16106,"high":16106,"low":16096,"close":16096,"volume":3},{"date":"2025-03-11","open":15747,"high":15902,"low":15679,"close":15885,"volume":13},{"date":"2025-03-12","open":16017,"high":16159,"low":16017,"close":16135,"volume":76},{"date":"2025-03-13","open":16302,"high":16312,"low":16130,"close":16130,"volume":4085},{"date":"2025-03-14","open":16141,"high":16175,"low":16141,"close":16175,"volume":5},{"date":"2025-03-17","open":16377,"high":16484,"low":16377,"close":16484,"volume":197},{"date":"2025-03-18","open":16699,"high":16699,"low":16543,"close":16543,"volume":53},{"date":"2025-03-19","open":16709,"high":16709,"low":16602,"close":16602,"volume":2},{"date":"2025-03-20","open":16724,"high":16726,"low":16690,"close":16714,"volume":91},{"date":"2025-03-21","open":16729,"high":16729,"low":16729,"close":16729,"volume":1},{"date":"2025-03-24","open":16778,"high":16778,"low":16778,"close":16778,"volume":4},{"date":"2025-03-25","open":16757,"high":16757,"low":16582,"close":16582,"volume":212},{"date":"2025-03-26","open":16631,"high":16738,"low":16631,"close":16734,"volume":7},{"date":"2025-03-27","open":16601,"high":16601,"low":16562,"close":16562,"volume":2},{"date":"2025-03-28","open":16293,"high":16338,"low":16214,"close":16214,"volume":5},{"date":"2025-03-31","open":15826,"high":15895,"low":15826,"close":15895,"volume":123},{"date":"2025-04-01","open":15993,"high":16072,"low":15993,"close":16008,"volume":160},{"date":"2025-04-02","open":16042,"high":16042,"low":15934,"close":15934,"volume":6},{"date":"2025-04-03","open":15637,"high":15775,"low":15622,"close":15748,"volume":9},{"date":"2025-04-04","open":15566,"high":15591,"low":15566,"close":15586,"volume":45},{"date":"2025-04-07","open":14746,"high":14897,"low":14727,"close":14727,"volume":9},{"date":"2025-04-08","open":14938,"high":14938,"low":14938,"close":14938,"volume":1},{"date":"2025-04-09","open":14684,"high":14688,"low":14452,"close":14516,"volume":35660},{"date":"2025-04-10","open":15375,"high":15387,"low":15237,"close":15380,"volume":13},{"date":"2025-04-11","open":15154,"high":15370,"low":15154,"close":15370,"volume":4},{"date":"2025-04-14","open":15483,"high":15542,"low":15483,"close":15542,"volume":7},{"date":"2025-04-15","open":15605,"high":15664,"low":15605,"close":15664,"volume":2},{"date":"2025-04-16","open":15592,"high":15592,"low":15434,"close":15434,"volume":15},{"date":"2025-04-17","open":15517,"high":15517,"low":15517,"close":15517,"volume":1},{"date":"2025-04-18","open":15581,"high":15689,"low":15581,"close":15689,"volume":3},{"date":"2025-04-21","open":15713,"high":15713,"low":15659,"close":15659,"volume":3},{"date":"2025-04-22","open":15620,"high":15664,"low":15620,"close":15625,"volume":10},{"date":"2025-04-23","open":15899,"high":15899,"low":15865,"close":15865,"volume":27},{"date":"2025-04-24","open":15870,"high":15870,"low":15870,"close":15870,"volume":24},{"date":"2025-04-25","open":16013,"high":16013,"low":16013,"close":16013,"volume":8},{"date":"2025-04-28","open":16012,"high":16076,"low":16012,"close":16022,"volume":4},{"date":"2025-04-29","open":16027,"high":16082,"low":16027,"close":16082,"volume":2},{"date":"2025-04-30","open":16146,"high":16146,"low":16107,"close":16126,"volume":3},{"date":"2025-05-02","open":16007,"high":16146,"low":16007,"close":16146,"volume":8},{"date":"2025-05-07","open":16305,"high":16305,"low":16188,"close":16245,"volume":4},{"date":"2025-05-08","open":16291,"high":16291,"low":16206,"close":16206,"volume":10},{"date":"2025-05-09","open":16280,"high":16280,"low":16280,"close":16280,"volume":1},{"date":"2025-05-12","open":16374,"high":16379,"low":16274,"close":16379,"volume":96},{"date":"2025-05-13","open":16532,"high":16532,"low":16532,"close":16532,"volume":1},{"date":"2025-05-14","open":16568,"high":16700,"low":16568,"close":16700,"volume":55},{"date":"2025-05-15","open":16690,"high":16695,"low":16636,"close":16636,"volume":115},{"date":"2025-05-16","open":16567,"high":16646,"low":16567,"close":16646,"volume":7},{"date":"2025-05-19","open":16590,"high":16590,"low":16413,"close":16413,"volume":2},{"date":"2025-05-20","open":16567,"high":16567,"low":16567,"close":16567,"volume":1},{"date":"2025-05-21","open":16542,"high":16542,"low":16542,"close":16542,"volume":17},{"date":"2025-05-22","open":16340,"high":16340,"low":16290,"close":16290,"volume":7},{"date":"2025-05-23","open":16394,"high":16394,"low":16364,"close":16364,"volume":3},{"date":"2025-05-26","open":16452,"high":16582,"low":16452,"close":16582,"volume":6},{"date":"2025-05-27","open":16626,"high":16626,"low":16626,"close":16626,"volume":2},{"date":"2025-05-28","open":16986,"high":16986,"low":16879,"close":16879,"volume":22},{"date":"2025-05-29","open":17195,"high":17195,"low":17195,"close":17195,"volume":1},{"date":"2025-05-30","open":17101,"high":17101,"low":16982,"close":16982,"volume":4044},{"date":"2025-06-02","open":17066,"high":17066,"low":17012,"close":17012,"volume":5},{"date":"2025-06-04","open":17403,"high":17497,"low":17354,"close":17448,"volume":26},{"date":"2025-06-05","open":17680,"high":17893,"low":17680,"close":17769,"volume":152},{"date":"2025-06-09","open":18111,"high":18131,"low":18061,"close":18071,"volume":114},{"date":"2025-06-10","open":18070,"high":18230,"low":18070,"close":18140,"volume":561},{"date":"2025-06-11","open":18308,"high":18408,"low":18308,"close":18403,"volume":15},{"date":"2025-06-12","open":18505,"high":18564,"low":18467,"close":18467,"volume":54},{"date":"2025-06-13","open":18328,"high":18328,"low":18184,"close":18264,"volume":449},{"date":"2025-06-16","open":18348,"high":18610,"low":18348,"close":18605,"volume":2351},{"date":"2025-06-17","open":18759,"high":18879,"low":18581,"close":18680,"volume":116},{"date":"2025-06-18","open":18779,"high":18779,"low":18715,"close":18754,"volume":141},{"date":"2025-06-19","open":18690,"high":18764,"low":18690,"close":18764,"volume":9},{"date":"2025-06-20","open":18900,"high":19061,"low":18900,"close":19061,"volume":32},{"date":"2025-06-23","open":18870,"high":19046,"low":18860,"close":19046,"volume":570},{"date":"2025-06-24","open":19531,"high":19714,"low":19497,"close":19714,"volume":1774},{"date":"2025-06-25","open":19714,"high":19789,"low":19714,"close":19719,"volume":70},{"date":"2025-06-26","open":19640,"high":19640,"low":19338,"close":19511,"volume":35},{"date":"2025-06-27","open":19579,"high":19579,"low":19367,"close":19367,"volume":25},{"date":"2025-06-30","open":19575,"high":19620,"low":19565,"close":19585,"volume":13},{"date":"2025-07-01","open":19709,"high":19879,"low":19704,"close":19704,"volume":6},{"date":"2025-07-02","open":19441,"high":19441,"low":19348,"close":19358,"volume":60},{"date":"2025-07-03","open":19728,"high":19803,"low":19728,"close":19798,"volume":21},{"date":"2025-07-04","open":19823,"high":19823,"low":19664,"close":19664,"volume":1026},{"date":"2025-07-07","open":19383,"high":19525,"low":19383,"close":19496,"volume":35},{"date":"2025-07-08","open":19545,"high":19803,"low":19545,"close":19803,"volume":351},{"date":"2025-07-09","open":19813,"high":19813,"low":19793,"close":19803,"volume":14},{"date":"2025-07-10","open":20006,"high":20026,"low":20001,"close":20026,"volume":3},{"date":"2025-07-11","open":20324,"high":20324,"low":20184,"close":20184,"volume":5054},{"date":"2025-07-14","open":20263,"high":20288,"low":20228,"close":20288,"volume":18},{"date":"2025-07-15","open":20273,"high":20273,"low":20238,"close":20238,"volume":4},{"date":"2025-07-16","open":20318,"high":20396,"low":20303,"close":20308,"volume":561},{"date":"2025-07-17","open":20317,"high":20337,"low":20317,"close":20337,"volume":2},{"date":"2025-07-18","open":20376,"high":20376,"low":20367,"close":20367,"volume":111},{"date":"2025-07-21","open":20511,"high":20511,"low":20471,"close":20471,"volume":3},{"date":"2025-07-22","open":20386,"high":20386,"low":20273,"close":20273,"volume":15},{"date":"2025-07-23","open":20318,"high":20318,"low":20293,"close":20293,"volume":11},{"date":"2025-07-24","open":20441,"high":20441,"low":20441,"close":20441,"volume":1},{"date":"2025-07-25","open":20352,"high":20390,"low":20347,"close":20347,"volume":81},{"date":"2025-07-28","open":20339,"high":20402,"low":20284,"close":20402,"volume":1976},{"date":"2025-07-29","open":20212,"high":20540,"low":20212,"close":20540,"volume":269},{"date":"2025-07-30","open":20688,"high":20823,"low":20688,"close":20823,"volume":2},{"date":"2025-07-31","open":20824,"high":20824,"low":20679,"close":20679,"volume":22},{"date":"2025-08-01","open":20352,"high":20352,"low":19876,"close":19876,"volume":34},{"date":"2025-08-04","open":19876,"high":20064,"low":19876,"close":20054,"volume":19},{"date":"2025-08-05","open":20385,"high":20385,"low":20287,"close":20287,"volume":47},{"date":"2025-08-06","open":20292,"high":20357,"low":20287,"close":20357,"volume":24},{"date":"2025-08-07","open":20456,"high":20456,"low":20441,"close":20441,"volume":11},{"date":"2025-08-08","open":20561,"high":20561,"low":20416,"close":20426,"volume":9},{"date":"2025-08-11","open":20625,"high":20625,"low":20471,"close":20486,"volume":102},{"date":"2025-08-12","open":20674,"high":20724,"low":20674,"close":20724,"volume":3},{"date":"2025-08-13","open":20591,"high":20724,"low":20466,"close":20724,"volume":199},{"date":"2025-08-14","open":20634,"high":20634,"low":20586,"close":20634,"volume":16},{"date":"2025-08-18","open":20410,"high":20410,"low":20337,"close":20337,"volume":48},{"date":"2025-08-19","open":20238,"high":20238,"low":20124,"close":20134,"volume":23},{"date":"2025-08-20","open":19965,"high":20035,"low":19732,"close":20035,"volume":8},{"date":"2025-08-21","open":20202,"high":20202,"low":20064,"close":20064,"volume":1032},{"date":"2025-08-22","open":20263,"high":20263,"low":20178,"close":20178,"volume":511},{"date":"2025-08-25","open":20367,"high":20456,"low":20367,"close":20451,"volume":415},{"date":"2025-08-26","open":20332,"high":20332,"low":20332,"close":20332,"volume":1},{"date":"2025-08-27","open":20312,"high":20332,"low":20312,"close":20327,"volume":158},{"date":"2025-08-28","open":20436,"high":20501,"low":20421,"close":20421,"volume":214},{"date":"2025-08-29","open":20491,"high":20491,"low":20353,"close":20406,"volume":18},{"date":"2025-09-01","open":20248,"high":20288,"low":20005,"close":20005,"volume":6},{"date":"2025-09-02","open":20218,"high":20238,"low":20218,"close":20238,"volume":13},{"date":"2025-09-03","open":20248,"high":20248,"low":20248,"close":20248,"volume":1812},{"date":"2025-09-04","open":20476,"high":20476,"low":20406,"close":20431,"volume":61},{"date":"2025-09-05","open":20475,"high":20510,"low":20475,"close":20510,"volume":19},{"date":"2025-09-08","open":20540,"high":20595,"low":20540,"close":20560,"volume":56},{"date":"2025-09-09","open":20609,"high":20818,"low":20609,"close":20818,"volume":44},{"date":"2025-09-10","open":21130,"high":21229,"low":21130,"close":21229,"volume":22},{"date":"2025-09-11","open":21319,"high":21418,"low":21319,"close":21418,"volume":2},{"date":"2025-09-12","open":21785,"high":21839,"low":21785,"close":21839,"volume":603},{"date":"2025-09-15","open":22128,"high":22128,"low":21899,"close":21919,"volume":16},{"date":"2025-09-16","open":22113,"high":22290,"low":22068,"close":22290,"volume":214},{"date":"2025-09-17","open":22245,"high":22245,"low":22038,"close":22038,"volume":60},{"date":"2025-09-18","open":22266,"high":22375,"low":22178,"close":22375,"volume":12},{"date":"2025-09-19","open":22483,"high":22483,"low":22399,"close":22404,"volume":23},{"date":"2025-09-22","open":22597,"high":22652,"low":22597,"close":22652,"volume":264},{"date":"2025-09-23","open":22747,"high":22747,"low":22634,"close":22742,"volume":106},{"date":"2025-09-24","open":22855,"high":22855,"low":22414,"close":22414,"volume":152},{"date":"2025-09-25","open":22657,"high":22657,"low":22558,"close":22558,"volume":436},{"date":"2025-09-26","open":22220,"high":22220,"low":21933,"close":22072,"volume":234},{"date":"2025-09-29","open":22197,"high":22399,"low":22197,"close":22399,"volume":11},{"date":"2025-09-30","open":22415,"high":22415,"low":22370,"close":22370,"volume":438},{"date":"2025-10-01","open":22503,"high":22533,"low":22503,"close":22533,"volume":12},{"date":"2025-10-02","open":23090,"high":23337,"low":23090,"close":23282,"volume":204},{"date":"2025-10-10","open":23837,"high":23837,"low":23600,"close":23679,"volume":103},{"date":"2025-10-13","open":23183,"high":23540,"low":23183,"close":23540,"volume":4874},{"date":"2025-10-14","open":23857,"high":23857,"low":23248,"close":23277,"volume":4137},{"date":"2025-10-15","open":23585,"high":23917,"low":23575,"close":23917,"volume":4097},{"date":"2025-10-16","open":24081,"high":24601,"low":24081,"close":24601,"volume":13120},{"date":"2025-10-17","open":24591,"high":24715,"low":24508,"close":24601,"volume":396},{"date":"2025-10-20","open":24953,"high":25057,"low":24788,"close":25057,"volume":16},{"date":"2025-10-21","open":25335,"high":25547,"low":25067,"close":25111,"volume":157},{"date":"2025-10-22","open":25110,"high":25110,"low":25096,"close":25101,"volume":115},{"date":"2025-10-23","open":25136,"high":25463,"low":25007,"close":25072,"volume":4117},{"date":"2025-10-24","open":25543,"high":25726,"low":25459,"close":25726,"volume":29},{"date":"2025-10-27","open":26377,"high":26465,"low":26187,"close":26465,"volume":13526},{"date":"2025-10-28","open":26307,"high":26307,"low":25979,"close":26197,"volume":29570},{"date":"2025-10-29","open":26616,"high":26616,"low":26351,"close":26445,"volume":149},{"date":"2025-10-30","open":27167,"high":27167,"low":26750,"close":26845,"volume":973},{"date":"2025-10-31","open":26920,"high":27108,"low":26850,"close":27108,"volume":251},{"date":"2025-11-03","open":27152,"high":27952,"low":27152,"close":27952,"volume":61,"rsi_14":94.19,"sma_20":24944.3,"sma_60":22314.65,"sma_120":20488.18},{"date":"2025-11-04","open":28055,"high":28055,"low":27262,"close":27262,"volume":21007,"rsi_14":81.32,"sma_20":25188.85,"sma_60":22434.75,"sma_120":20580.33},{"date":"2025-11-05","open":26730,"high":26730,"low":25752,"close":26349,"volume":880,"rsi_14":65.69,"sma_20":25379.55,"sma_60":22535.75,"sma_120":20664.23},{"date":"2025-11-06","open":27138,"high":27138,"low":26592,"close":26592,"volume":211,"rsi_14":67.12,"sma_20":25544.95,"sma_60":22639.62,"sma_120":20749.33},{"date":"2025-11-07","open":26214,"high":26334,"low":25697,"close":26125,"volume":137,"rsi_14":59.16,"sma_20":25667.2,"sma_60":22734.33,"sma_120":20829.26},{"date":"2025-11-10","open":26418,"high":26785,"low":26418,"close":26785,"volume":3,"rsi_14":63.01,"sma_20":25829.35,"sma_60":22840.3,"sma_120":20913.3},{"date":"2025-11-11","open":27326,"high":27628,"low":27326,"close":27386,"volume":430,"rsi_14":66.26,"sma_20":26034.75,"sma_60":22955.28,"sma_120":21002.88},{"date":"2025-11-12","open":27177,"high":27331,"low":27177,"close":27331,"volume":102,"rsi_14":66.03,"sma_20":26205.4,"sma_60":23065.38,"sma_120":21091.91},{"date":"2025-11-13","open":27387,"high":27714,"low":27387,"close":27709,"volume":88,"rsi_14":64.64,"sma_20":26360.7,"sma_60":23181.77,"sma_120":21186.02},{"date":"2025-11-14","open":26846,"high":26905,"low":26686,"close":26686,"volume":130,"rsi_14":51.55,"sma_20":26464.85,"sma_60":23282.6,"sma_120":21270.33},{"date":"2025-11-17","open":26914,"high":26984,"low":26884,"close":26984,"volume":56,"rsi_14":55.54,"sma_20":26561.1,"sma_60":23393.35,"sma_120":21357.33},{"date":"2025-11-18","open":26705,"high":26805,"low":26145,"close":26145,"volume":28,"rsi_14":48.02,"sma_20":26612.7,"sma_60":23493.52,"sma_120":21439.46},{"date":"2025-11-19","open":25817,"high":26016,"low":25817,"close":25986,"volume":20151,"rsi_14":44.22,"sma_20":26656.8,"sma_60":23592.68,"sma_120":21519.63},{"date":"2025-11-20","open":26741,"high":26846,"low":26582,"close":26612,"volume":44,"rsi_14":46.82,"sma_20":26733.65,"sma_60":23701.77,"sma_120":21603.2},{"date":"2025-11-21","open":25549,"high":25549,"low":25401,"close":25436,"volume":1247,"rsi_14":34.52,"sma_20":26719.1,"sma_60":23789.38,"sma_120":21676.61},{"date":"2025-11-24","open":25897,"high":25897,"low":25336,"close":25336,"volume":4,"rsi_14":37.22,"sma_20":26662.55,"sma_60":23870.78,"sma_120":21747.08},{"date":"2025-11-25","open":26096,"high":26096,"low":25808,"close":25808,"volume":32,"rsi_14":46.18,"sma_20":26642.95,"sma_60":23962.0,"sma_120":21818.84},{"date":"2025-11-26","open":25808,"high":26175,"low":25808,"close":26175,"volume":1244,"rsi_14":47.11,"sma_20":26629.25,"sma_60":24059.42,"sma_120":21895.44},{"date":"2025-11-27","open":26428,"high":26428,"low":26378,"close":26378,"volume":22,"rsi_14":53.15,"sma_20":26615.8,"sma_60":24161.98,"sma_120":21975.14},{"date":"2025-11-28","open":26135,"high":26135,"low":26135,"close":26135,"volume":14,"rsi_14":46.63,"sma_20":26577.0,"sma_60":24260.72,"sma_120":22049.16},{"date":"2025-12-01","open":26448,"high":26448,"low":26135,"close":26135,"volume":71,"rsi_14":41.4,"sma_20":26495.95,"sma_60":24366.13,"sma_120":22120.5},{"date":"2025-12-02","open":26339,"high":26339,"low":26339,"close":26339,"volume":1,"rsi_14":43.68,"sma_20":26459.65,"sma_60":24471.08,"sma_120":22191.05},{"date":"2025-12-03","open":26780,"high":26915,"low":26780,"close":26855,"volume":112,"rsi_14":44.93,"sma_20":26495.0,"sma_60":24584.53,"sma_120":22265.35},{"date":"2025-12-04","open":26776,"high":26776,"low":26557,"close":26696,"volume":187,"rsi_14":51.9,"sma_20":26510.25,"sma_60":24692.27,"sma_120":22336.12},{"date":"2025-12-05","open":26696,"high":26924,"low":26696,"close":26924,"volume":3,"rsi_14":51.29,"sma_20":26560.3,"sma_60":24802.5,"sma_120":22408.26},{"date":"2025-12-08","open":27133,"high":27321,"low":27133,"close":27307,"volume":8,"rsi_14":63.54,"sma_20":26596.6,"sma_60":24918.32,"sma_120":22485.31},{"date":"2025-12-09","open":27451,"high":27451,"low":27371,"close":27451,"volume":62,"rsi_14":66.6,"sma_20":26610.1,"sma_60":25032.25,"sma_120":22560.72},{"date":"2025-12-10","open":27614,"high":27614,"low":27436,"close":27436,"volume":13,"rsi_14":61.65,"sma_20":26625.6,"sma_60":25139.08,"sma_120":22635.4},{"date":"2025-12-11","open":27748,"high":27748,"low":27297,"close":27326,"volume":14,"rsi_14":81.22,"sma_20":26616.75,"sma_60":25240.95,"sma_120":22708.54},{"date":"2025-12-12","open":27585,"high":27599,"low":27391,"close":27391,"volume":4,"rsi_14":84.04,"sma_20":26662.3,"sma_60":25336.88,"sma_120":22782.14},{"date":"2025-12-15","open":26895,"high":27158,"low":26895,"close":26999,"volume":607,"rsi_14":71.49,"sma_20":26673.15,"sma_60":25424.9,"sma_120":22849.98},{"date":"2025-12-16","open":26994,"high":26994,"low":26463,"close":26473,"volume":64,"rsi_14":57.29,"sma_20":26699.45,"sma_60":25497.9,"sma_120":22913.53},{"date":"2025-12-17","open":26557,"high":26597,"low":26552,"close":26552,"volume":17,"rsi_14":52.84,"sma_20":26737.7,"sma_60":25576.43,"sma_120":22972.17},{"date":"2025-12-18","open":26448,"high":26612,"low":26329,"close":26552,"volume":60,"rsi_14":57.39,"sma_20":26744.7,"sma_60":25649.35,"sma_120":23030.78},{"date":"2025-12-19","open":26974,"high":26974,"low":26716,"close":26716,"volume":23,"rsi_14":59.73,"sma_20":26818.7,"sma_60":25724.52,"sma_120":23092.47},{"date":"2025-12-22","open":27282,"high":27307,"low":27183,"close":27307,"volume":29,"rsi_14":64.36,"sma_20":26927.45,"sma_60":25805.47,"sma_120":23160.33},{"date":"2025-12-23","open":27376,"high":27510,"low":27341,"close":27371,"volume":628,"rsi_14":58.84,"sma_20":27015.9,"sma_60":25886.03,"sma_120":23226.91},{"date":"2025-12-24","open":27555,"high":27555,"low":27282,"close":27282,"volume":23,"rsi_14":60.28,"sma_20":27081.5,"sma_60":25970.53,"sma_120":23291.76},{"date":"2025-12-26","open":27540,"high":27540,"low":27540,"close":27540,"volume":76,"rsi_14":60.69,"sma_20":27140.0,"sma_60":26056.97,"sma_120":23361.65},{"date":"2025-12-29","open":27972,"high":28299,"low":27972,"close":28299,"volume":5012,"rsi_14":65.24,"sma_20":27249.0,"sma_60":26164.25,"sma_120":23434.25},{"date":"2025-12-30","open":28279,"high":28433,"low":28279,"close":28359,"volume":236,"rsi_14":64.32,"sma_20":27361.0,"sma_60":26267.08,"sma_120":23508.47},{"date":"2026-01-02","open":28493,"high":29193,"low":28493,"close":29193,"volume":4067,"rsi_14":72.01,"sma_20":27504.75,"sma_60":26384.42,"sma_120":23591.08},{"date":"2026-01-05","open":29848,"high":30210,"low":29724,"close":30190,"volume":5263,"rsi_14":79.35,"sma_20":27672.75,"sma_60":26515.77,"sma_120":23679.52},{"date":"2026-01-06","open":30215,"high":30681,"low":29828,"close":30681,"volume":25816,"rsi_14":81.01,"sma_20":27873.5,"sma_60":26642.9,"sma_120":23772.08},{"date":"2026-01-07","open":31153,"high":31322,"low":30696,"close":30696,"volume":33,"rsi_14":87.51,"sma_20":28063.5,"sma_60":26763.67,"sma_120":23862.9},{"date":"2026-01-08","open":30786,"high":31480,"low":30786,"close":31282,"volume":349,"rsi_14":98.21,"sma_20":28263.75,"sma_60":26896.57,"sma_120":23957.33},{"date":"2026-01-09","open":30791,"high":31153,"low":30691,"close":30989,"volume":55,"rsi_14":92.65,"sma_20":28442.0,"sma_60":27028.95,"sma_120":24048.43},{"date":"2026-01-12","open":31525,"high":31525,"low":31312,"close":31312,"volume":65,"rsi_14":93.08,"sma_20":28637.25,"sma_60":27156.08,"sma_120":24142.66},{"date":"2026-01-13","open":31600,"high":31619,"low":31416,"close":31560,"volume":5008,"rsi_14":93.19,"sma_20":28850.5,"sma_60":27275.98,"sma_120":24238.38},{"date":"2026-01-14","open":31614,"high":31843,"low":31614,"close":31669,"volume":22,"rsi_14":92.55,"sma_20":29066.0,"sma_60":27397.72,"sma_120":24334.78},{"date":"2026-01-15","open":31788,"high":32235,"low":31788,"close":32230,"volume":5066,"rsi_14":93.2,"sma_20":29329.5,"sma_60":27521.25,"sma_120":24435.63},{"date":"2026-01-16","open":32488,"high":32756,"low":32364,"close":32721,"volume":1195,"rsi_14":95.14,"sma_20":29644.25,"sma_60":27652.13,"sma_120":24539.75},{"date":"2026-01-19","open":32632,"high":33213,"low":32627,"close":33213,"volume":46476,"rsi_14":95.32,"sma_20":29979.75,"sma_60":27791.42,"sma_120":24649.64},{"date":"2026-01-20","open":33123,"high":33252,"low":32637,"close":32910,"volume":8071,"rsi_14":89.73,"sma_20":30300.0,"sma_60":27926.12,"sma_120":24756.83},{"date":"2026-01-21","open":32354,"high":33024,"low":32354,"close":33024,"volume":3101,"rsi_14":89.83,"sma_20":30617.75,"sma_60":28051.85,"sma_120":24863.73},{"date":"2026-01-22","open":33689,"high":33878,"low":33580,"close":33590,"volume":110,"rsi_14":89.34,"sma_20":30934.25,"sma_60":28174.75,"sma_120":24976.17},{"date":"2026-01-23","open":33659,"high":33883,"low":33312,"close":33629,"volume":2711,"rsi_14":87.14,"sma_20":31249.5,"sma_60":28302.78,"sma_120":25088.49},{"date":"2026-01-26","open":33937,"high":33967,"low":33629,"close":33629,"volume":934,"rsi_14":85.61,"sma_20":31569.25,"sma_60":28426.67,"sma_120":25199.65},{"date":"2026-01-27","open":33476,"high":34746,"low":33386,"close":34746,"volume":1911,"rsi_14":88.64,"sma_20":31932.25,"sma_60":28562.68,"sma_120":25317.83},{"date":"2026-01-28","open":35069,"high":35535,"low":35069,"close":35535,"volume":7377,"rsi_14":89.06,"sma_20":32296.75,"sma_60":28707.58,"sma_120":25443.83},{"date":"2026-01-29","open":36152,"high":36167,"low":35088,"close":35749,"volume":98474,"rsi_14":94.28,"sma_20":32665.25,"sma_60":28840.73,"sma_120":25577.69},{"date":"2026-01-30","open":35749,"high":36719,"low":35749,"close":36038,"volume":821,"rsi_14":94.24,"sma_20":33006.25,"sma_60":28990.22,"sma_120":25712.48},{"date":"2026-02-02","open":35282,"high":35739,"low":33919,"close":34033,"volume":1583,"rsi_14":67.14,"sma_20":33196.25,"sma_60":29121.33,"sma_120":25828.54},{"date":"2026-02-03","open":35157,"high":36222,"low":35122,"close":36222,"volume":212,"rsi_14":74.64,"sma_20":33471.5,"sma_60":29285.08,"sma_120":25962.35},{"date":"2026-02-04","open":36326,"high":36853,"low":36222,"close":36808,"volume":229,"rsi_14":74.71,"sma_20":33775.5,"sma_60":29466.43,"sma_120":26100.38},{"date":"2026-02-05","open":35958,"high":36406,"low":35212,"close":35297,"volume":207,"rsi_14":62.35,"sma_20":33974.0,"sma_60":29611.45,"sma_120":26225.88},{"date":"2026-02-06","open":34297,"high":35038,"low":33541,"close":34894,"volume":7538,"rsi_14":58.01,"sma_20":34167.0,"sma_60":29739.7,"sma_120":26347.49},{"date":"2026-02-09","open":36435,"high":36535,"low":36276,"close":36401,"volume":123,"rsi_14":65.19,"sma_20":34419.5,"sma_60":29894.12,"sma_120":26479.75},{"date":"2026-02-10","open":36833,"high":36833,"low":36401,"close":36595,"volume":261,"rsi_14":65.44,"sma_20":34669.25,"sma_60":30045.5,"sma_120":26613.63},{"date":"2026-02-11","open":36316,"high":36769,"low":36316,"close":36764,"volume":116,"rsi_14":64.18,"sma_20":34922.0,"sma_60":30216.77,"sma_120":26749.68},{"date":"2026-02-12","open":37177,"high":37858,"low":37052,"close":37758,"volume":181,"rsi_14":67.06,"sma_20":35196.5,"sma_60":30399.72,"sma_120":26896.53},{"date":"2026-02-13","open":37788,"high":38305,"low":37758,"close":37823,"volume":514,"rsi_14":67.23,"sma_20":35449.5,"sma_60":30597.73,"sma_120":27045.62},{"date":"2026-02-19","open":38882,"high":39166,"low":38698,"close":39111,"volume":609,"rsi_14":67.69,"sma_20":35742.5,"sma_60":30819.98,"sma_120":27206.33},{"date":"2026-02-20","open":39196,"high":39952,"low":39136,"close":39927,"volume":181,"rsi_14":67.76,"sma_20":36091.75,"sma_60":31045.48,"sma_120":27373.62},{"date":"2026-02-23","open":40568,"high":40723,"low":40086,"close":40086,"volume":243,"rsi_14":67.81,"sma_20":36443.25,"sma_60":31293.23,"sma_120":27541.31},{"date":"2026-02-24","open":40180,"high":41145,"low":39932,"close":41140,"volume":1229,"rsi_14":69.72,"sma_20":36819.25,"sma_60":31560.32,"sma_120":27715.55},{"date":"2026-02-25","open":41474,"high":42185,"low":41339,"close":41837,"volume":6116,"rsi_14":83.54,"sma_20":37228.25,"sma_60":31831.22,"sma_120":27896.61},{"date":"2026-02-26","open":42334,"high":43771,"low":42239,"close":43771,"volume":3919,"rsi_14":83.17,"sma_20":37734.5,"sma_60":32128.42,"sma_120":28093.92},{"date":"2026-02-27","open":42971,"high":44075,"low":42787,"close":43498,"volume":82311,"rsi_14":80.22,"sma_20":38170.75,"sma_60":32414.33,"sma_120":28288.16},{"date":"2026-03-03","open":42432,"high":42910,"low":40026,"close":40026,"volume":51701,"rsi_14":67.06,"sma_20":38382.05,"sma_60":32642.6,"sma_120":28451.66},{"date":"2026-03-04","open":38524,"high":40096,"low":35257,"close":35257,"volume":9511,"rsi_14":50.5,"sma_20":38347.85,"sma_60":32791.37,"sma_120":28578.75},{"date":"2026-03-05","open":38713,"high":39713,"low":38281,"close":38947,"volume":695,"rsi_14":55.92,"sma_20":38483.65,"sma_60":32998.22,"sma_120":28734.65},{"date":"2026-03-06","open":38087,"high":38863,"low":37301,"close":38798,"volume":38989,"rsi_14":55.07,"sma_20":38712.75,"sma_60":33193.92,"sma_120":28889.22},{"date":"2026-03-09","open":36202,"high":36764,"low":35312,"close":35993,"volume":1254,"rsi_14":47.84,"sma_20":38691.6,"sma_60":33345.53,"sma_120":29018.9},{"date":"2026-03-10","open":38062,"high":38843,"low":37699,"close":38539,"volume":3147,"rsi_14":51.2,"sma_20":38768.25,"sma_60":33535.75,"sma_120":29169.12},{"date":"2026-03-11","open":39464,"high":39708,"low":38539,"close":38937,"volume":1674,"rsi_14":51.87,"sma_20":38940.8,"sma_60":33726.18,"sma_120":29322.25},{"date":"2026-03-12","open":38580,"high":38809,"low":38257,"close":38455,"volume":255,"rsi_14":48.16,"sma_20":39109.45,"sma_60":33906.15,"sma_120":29469.2},{"date":"2026-03-13","open":37519,"high":38246,"low":37316,"close":37763,"volume":746,"rsi_14":44.91,"sma_20":39167.8,"sma_60":34074.85,"sma_120":29606.97},{"date":"2026-03-16","open":38246,"high":38519,"low":37773,"close":38519,"volume":6477,"rsi_14":46.28,"sma_20":39254.2,"sma_60":34257.98,"sma_120":29749.47},{"date":"2026-03-17","open":39672,"high":39821,"low":39091,"close":39091,"volume":1221,"rsi_14":45.17,"sma_20":39360.75,"sma_60":34449.58,"sma_120":29893.23},{"date":"2026-03-18","open":40202,"high":41429,"low":40202,"close":41429,"volume":1261,"rsi_14":48.74,"sma_20":39534.1,"sma_60":34686.7,"sma_120":30055.8},{"date":"2026-03-19","open":40166,"high":40747,"low":39882,"close":40096,"volume":6278,"rsi_14":42.02,"sma_20":39637.6,"sma_60":34910.45,"sma_120":30204.17},{"date":"2026-03-20","open":40577,"high":40577,"low":40031,"close":40250,"volume":1354,"rsi_14":42.87,"sma_20":39684.1,"sma_60":35135.45,"sma_120":30355.94},{"date":"2026-03-23","open":38768,"high":38768,"low":37460,"close":37470,"volume":2748,"rsi_14":44.55,"sma_20":39550.55,"sma_60":35314.1,"sma_120":30481.72},{"date":"2026-03-24","open":38848,"high":38942,"low":37997,"close":38644,"volume":594,"rsi_14":58.52,"sma_20":39467.7,"sma_60":35509.57,"sma_120":30617.04},{"date":"2026-03-25","open":39588,"high":39907,"low":39330,"close":39330,"volume":904,"rsi_14":51.14,"sma_20":39366.15,"sma_60":35706.55,"sma_120":30756.01},{"date":"2026-03-26","open":39037,"high":39037,"low":37853,"close":37863,"volume":431,"rsi_14":47.43,"sma_20":39156.25,"sma_60":35878.0,"sma_120":30882.02},{"date":"2026-03-27","open":36674,"high":37908,"low":36302,"close":37773,"volume":1043,"rsi_14":55.75,"sma_20":38844.6,"sma_60":36049.45,"sma_120":31009.99},{"date":"2026-03-30","open":36049,"high":36670,"low":35710,"close":36570,"volume":402,"rsi_14":43.03,"sma_20":38486.5,"sma_60":36196.5,"sma_120":31126.73},{"date":"2026-03-31","open":35455,"high":35893,"low":34894,"close":34894,"volume":15297,"rsi_14":36.88,"sma_20":38229.85,"sma_60":36302.88,"sma_120":31233.57},{"date":"2026-04-01","open":37167,"high":38308,"low":36873,"close":38102,"volume":4268,"rsi_14":49.03,"sma_20":38372.1,"sma_60":36461.73,"sma_120":31364.41},{"date":"2026-04-02","open":38723,"high":38723,"low":35893,"close":36033,"volume":54835,"rsi_14":45.57,"sma_20":38226.4,"sma_60":36572.1,"sma_120":31478.26},{"date":"2026-04-03","open":37468,"high":37468,"low":36894,"close":37341,"volume":1775,"rsi_14":47.06,"sma_20":38153.5,"sma_60":36687.5,"sma_120":31601.63},{"date":"2026-04-06","open":37634,"high":38092,"low":37525,"close":37599,"volume":216,"rsi_14":46.76,"sma_20":38243.9,"sma_60":36802.33,"sma_120":31722.62},{"date":"2026-04-07","open":38554,"high":38863,"low":37753,"close":38201,"volume":638,"rsi_14":41.7,"sma_20":38237.25,"sma_60":36927.0,"sma_120":31845.33},{"date":"2026-04-08","open":40514,"high":41329,"low":40320,"close":41021,"volume":597,"rsi_14":52.9,"sma_20":38352.45,"sma_60":37089.08,"sma_120":31992.83},{"date":"2026-04-09","open":40757,"high":40757,"low":40151,"close":40151,"volume":2942,"rsi_14":50.28,"sma_20":38448.05,"sma_60":37241.5,"sma_120":32135.22},{"date":"2026-04-10","open":41235,"high":41235,"low":40912,"close":40912,"volume":10,"rsi_14":59.94,"sma_20":38616.45,"sma_60":37401.25,"sma_120":32278.67},{"date":"2026-04-13","open":40071,"high":40474,"low":40071,"close":40384,"volume":99,"rsi_14":55.5,"sma_20":38720.55,"sma_60":37548.0,"sma_120":32411.99},{"date":"2026-04-14","open":41857,"high":41946,"low":41583,"close":41633,"volume":72,"rsi_14":56.88,"sma_20":38858.75,"sma_60":37713.83,"sma_120":32555.78},{"date":"2026-04-15","open":42881,"high":43179,"low":42757,"close":42757,"volume":600,"rsi_14":64.22,"sma_20":38936.65,"sma_60":37889.08,"sma_120":32705.17},{"date":"2026-04-16","open":42995,"high":43259,"low":42936,"close":43199,"volume":438,"rsi_14":65.41,"sma_20":39103.4,"sma_60":38063.5,"sma_120":32857.82},{"date":"2026-04-17","open":43349,"high":43448,"low":43080,"close":43239,"volume":129,"rsi_14":70.06,"sma_20":39264.4,"sma_60":38230.33,"sma_120":33010.88},{"date":"2026-04-20","open":43488,"high":43791,"low":43448,"close":43543,"volume":57,"rsi_14":78.05,"sma_20":39579.7,"sma_60":38407.33,"sma_120":33166.72},{"date":"2026-04-21","open":44154,"high":44577,"low":44144,"close":44577,"volume":100,"rsi_14":74.57,"sma_20":39888.3,"sma_60":38599.75,"sma_120":33325.8},{"date":"2026-04-22","open":44567,"high":44672,"low":44149,"close":44647,"volume":143,"rsi_14":87.95,"sma_20":40166.1,"sma_60":38783.83,"sma_120":33479.29},{"date":"2026-04-23","open":45298,"high":45706,"low":45114,"close":45114,"volume":1180,"rsi_14":87.02,"sma_20":40540.75,"sma_60":38975.08,"sma_120":33638.93},{"date":"2026-04-24","open":45164,"high":45258,"low":44711,"close":44821,"volume":141,"rsi_14":84.05,"sma_20":40905.15,"sma_60":39161.42,"sma_120":33794.04},{"date":"2026-04-27","open":45592,"high":46382,"low":45592,"close":46283,"volume":148,"rsi_14":85.25,"sma_20":41403.25,"sma_60":39353.5,"sma_120":33958.09},{"date":"2026-04-28","open":46283,"high":46780,"low":46283,"close":46288,"volume":185,"rsi_14":80.45,"sma_20":41985.35,"sma_60":39532.42,"sma_120":34120.0},{"date":"2026-04-29","open":46193,"high":46687,"low":46083,"close":46473,"volume":348,"rsi_14":89.28,"sma_20":42406.3,"sma_60":39708.75,"sma_120":34274.74},{"date":"2026-04-30","open":46937,"high":47092,"low":46353,"close":46353,"volume":441,"rsi_14":86.65,"sma_20":42924.7,"sma_60":39878.25,"sma_120":34434.23},{"date":"2026-05-04","open":47137,"high":48351,"low":47032,"close":48341,"volume":224,"rsi_14":95.03,"sma_20":43477.25,"sma_60":40114.5,"sma_120":34617.92},{"date":"2026-05-06","open":50803,"high":52192,"low":50534,"close":52157,"volume":217,"rsi_14":96.17,"sma_20":44197.75,"sma_60":40377.75,"sma_120":34831.42},{"date":"2026-05-07","open":52586,"high":52866,"low":51323,"close":52746,"volume":1724,"rsi_14":95.97,"sma_20":44917.5,"sma_60":40641.0,"sma_120":35053.72},{"date":"2026-05-08","open":51777,"high":52941,"low":51762,"close":52941,"volume":373,"rsi_14":95.88,"sma_20":45505.25,"sma_60":40932.83,"sma_120":35272.14},{"date":"2026-05-11","open":54979,"high":56177,"low":54919,"close":55648,"volume":10130,"rsi_14":96.72,"sma_20":46272.25,"sma_60":41276.58,"sma_120":35508.14},{"date":"2026-05-12","open":56683,"high":56683,"low":53246,"close":54460,"volume":7311,"rsi_14":88.41,"sma_20":46941.5,"sma_60":41575.25,"sma_120":35734.68},{"date":"2026-05-13","open":53065,"high":55788,"low":52681,"close":55788,"volume":1143,"rsi_14":88.65,"sma_20":47703.75,"sma_60":41892.83,"sma_120":35969.17},{"date":"2026-05-14","open":56383,"high":56948,"low":56043,"close":56423,"volume":758,"rsi_14":89.08,"sma_20":48435.0,"sma_60":42218.17,"sma_120":36217.47},{"date":"2026-05-15","open":56583,"high":57317,"low":52497,"close":53446,"volume":567,"rsi_14":73.48,"sma_20":48960.75,"sma_60":42477.17,"sma_120":36438.44},{"date":"2026-05-18","open":52181,"high":54494,"low":51472,"close":53595,"volume":938,"rsi_14":74.97,"sma_20":49471.75,"sma_60":42737.58,"sma_120":36667.66},{"date":"2026-05-19","open":52587,"high":52952,"low":51228,"close":52122,"volume":503,"rsi_14":66.41,"sma_20":49907.0,"sma_60":42951.83,"sma_120":36885.91},{"date":"2026-05-20","open":52048,"high":52048,"low":50444,"close":51398,"volume":7299,"rsi_14":63.71,"sma_20":50290.75,"sma_60":43140.33,"sma_120":37092.91},{"date":"2026-05-21","open":53355,"high":55928,"low":53355,"close":55928,"volume":853,"rsi_14":71.08,"sma_20":50849.25,"sma_60":43401.75,"sma_120":37347.49},{"date":"2026-05-22","open":56132,"high":56252,"low":55863,"close":55948,"volume":223,"rsi_14":71.49,"sma_20":51405.25,"sma_60":43645.83,"sma_120":37603.07},{"date":"2026-05-26","open":57661,"high":58315,"low":57531,"close":57936,"volume":199,"rsi_14":71.49,"sma_20":52037.25,"sma_60":43911.42,"sma_120":37871.32},{"date":"2026-05-27","open":60533,"high":61082,"low":59539,"close":59539,"volume":1204,"rsi_14":68.36,"sma_20":52764.25,"sma_60":44171.33,"sma_120":38149.88},{"date":"2026-05-28","open":58545,"high":59439,"low":56602,"close":58665,"volume":839,"rsi_14":64.51,"sma_20":53374.0,"sma_60":44421.25,"sma_120":38417.79},{"date":"2026-05-29","open":60798,"high":60927,"low":59983,"close":60873,"volume":284,"rsi_14":67.7,"sma_20":54094.0,"sma_60":44769.73,"sma_120":38706.17},{"date":"2026-06-01","open":61863,"high":64140,"low":61863,"close":63880,"volume":764,"rsi_14":68.13,"sma_20":54965.25,"sma_60":45247.88,"sma_120":39019.62},{"date":"2026-06-02","open":64070,"high":64530,"low":61967,"close":63341,"volume":6080,"rsi_14":70.13,"sma_20":55815.5,"sma_60":45655.53,"sma_120":39326.88},{"date":"2026-06-04","open":62537,"high":63131,"low":62407,"close":62906,"volume":315,"rsi_14":66.82,"sma_20":56544.5,"sma_60":46058.42,"sma_120":39626.17},{"date":"2026-06-05","open":60268,"high":60743,"low":58255,"close":58920,"volume":1376,"rsi_14":55.09,"sma_20":56883.0,"sma_60":46441.55,"sma_120":39893.54},{"date":"2026-06-08","open":55348,"high":56177,"low":53570,"close":53570,"volume":702,"rsi_14":50.23,"sma_20":56924.25,"sma_60":46693.0,"sma_120":40114.38},{"date":"2026-06-09","open":56477,"high":58740,"low":55488,"close":58740,"volume":872,"rsi_14":58.06,"sma_20":57214.5,"sma_60":47024.07,"sma_120":40375.12},{"date":"2026-06-10","open":57106,"high":57591,"low":54669,"close":54964,"volume":360,"rsi_14":54.15,"sma_20":57180.25,"sma_60":47300.18,"sma_120":40603.17},{"date":"2026-06-11","open":53895,"high":55988,"low":53265,"close":55528,"volume":558,"rsi_14":56.07,"sma_20":57233.75,"sma_60":47597.23,"sma_120":40836.04},{"date":"2026-06-12","open":59968,"high":60937,"low":59529,"close":59529,"volume":1840,"rsi_14":55.37,"sma_20":57421.0,"sma_60":47948.43,"sma_120":41103.21},{"date":"2026-06-15","open":61503,"high":62139,"low":61503,"close":61932,"volume":287,"rsi_14":58.33,"sma_20":57696.75,"sma_60":48330.17,"sma_120":41389.88},{"date":"2026-06-16","open":63221,"high":63221,"low":61788,"close":62991,"volume":188,"rsi_14":57.23,"sma_20":58174.5,"sma_60":48690.63,"sma_120":41688.67},{"date":"2026-06-17","open":62056,"high":64335,"low":62056,"close":64335,"volume":483,"rsi_14":56.91,"sma_20":58712.0,"sma_60":49095.72,"sma_120":42003.08},{"date":"2026-06-18","open":64405,"high":66193,"low":64270,"close":66178,"volume":405,"rsi_14":60.53,"sma_20":59415.5,"sma_60":49528.97,"sma_120":42332.21},{"date":"2026-06-19","open":67712,"high":68256,"low":64555,"close":66093,"volume":679,"rsi_14":57.78,"sma_20":60151.0,"sma_60":50007.15,"sma_120":42660.62},{"date":"2026-06-22","open":65338,"high":67406,"low":64903,"close":66322,"volume":35343,"rsi_14":53.97,"sma_20":60671.25,"sma_60":50469.6,"sma_120":42989.58},{"date":"2026-06-23","open":66297,"high":66297,"low":59764,"close":59764,"volume":3871,"rsi_14":45.14,"sma_20":60862.25,"sma_60":50811.2,"sma_120":43258.88},{"date":"2026-06-24","open":61183,"high":62502,"low":59330,"close":62187,"volume":5576,"rsi_14":49.07,"sma_20":61075.0,"sma_60":51217.67,"sma_120":43547.83},{"date":"2026-06-25","open":65428,"high":65558,"low":64544,"close":65423,"volume":230,"rsi_14":58.55,"sma_20":61369.5,"sma_60":51679.63,"sma_120":43864.54},{"date":"2026-06-26","open":64754,"high":64754,"low":59639,"close":60703,"volume":666,"rsi_14":59.53,"sma_20":61471.5,"sma_60":52082.92,"sma_120":44139.71},{"date":"2026-06-29","open":60854,"high":61783,"low":59330,"close":61283,"volume":8343,"rsi_14":53.87,"sma_20":61492.0,"sma_60":52523.78,"sma_120":44413.33},{"date":"2026-06-30","open":61886,"high":62831,"low":61322,"close":62486,"volume":286,"rsi_14":62.43,"sma_20":61422.25,"sma_60":52931.27,"sma_120":44696.5},{"date":"2026-07-01","open":62546,"high":62915,"low":59963,"close":60673,"volume":2925,"rsi_14":58.17,"sma_20":61288.75,"sma_60":53342.98,"sma_120":44957.54},{"date":"2026-07-02","open":56788,"high":58731,"low":55019,"close":55019,"volume":569,"rsi_14":43.2,"sma_20":60894.0,"sma_60":53638.58,"sma_120":45163.04},{"date":"2026-07-03","open":55553,"high":58920,"low":54074,"close":58905,"volume":5626,"rsi_14":45.63,"sma_20":60893.25,"sma_60":53991.33,"sma_120":45396.83},{"date":"2026-07-06","open":59370,"high":59730,"low":57202,"close":58086,"volume":10753,"rsi_14":42.87,"sma_20":61119.25,"sma_60":54320.33,"sma_120":45623.67},{"date":"2026-07-07","open":57362,"high":57362,"low":53906,"close":55069,"volume":353,"rsi_14":37.16,"sma_20":60935.5,"sma_60":54551.75,"sma_120":45820.42},{"date":"2026-07-08","open":53211,"high":56093,"low":52127,"close":52137,"volume":904,"rsi_14":31.11,"sma_20":60794.0,"sma_60":54748.83,"sma_120":45995.17},{"date":"2026-07-09","open":53761,"high":54395,"low":51778,"close":52217,"volume":655,"rsi_14":31.33,"sma_20":60628.25,"sma_60":54934.5,"sma_120":46167.88},{"date":"2026-07-10","open":54165,"high":55524,"low":54165,"close":54255,"volume":216,"rsi_14":34.51,"sma_20":60364.25,"sma_60":55163.0,"sma_120":46355.5},{"date":"2026-07-13","open":53915,"high":53915,"low":48920,"close":49065,"volume":325,"rsi_14":35.77,"sma_20":59720.25,"sma_60":55284.0,"sma_120":46498.92},{"date":"2026-07-14","open":49066,"high":50060,"low":46658,"close":49300,"volume":932,"rsi_14":31.8,"sma_20":59035.0,"sma_60":55390.08,"sma_120":46639.58},{"date":"2026-07-15","open":52516,"high":53355,"low":52241,"close":52661,"volume":6112,"rsi_14":32.04,"sma_20":58450.75,"sma_60":55544.83,"sma_120":46804.17},{"date":"2026-07-16","open":50218,"high":50218,"low":48585,"close":48665,"volume":143,"rsi_14":32.71,"sma_20":57574.25,"sma_60":55632.25,"sma_120":46931.29},{"date":"2026-07-20","open":47186,"high":48740,"low":46492,"close":46767,"volume":5321,"rsi_14":29.91,"sma_20":56607.0,"sma_60":55682.92,"sma_120":47045.12},{"date":"2026-07-21","open":46722,"high":48670,"low":46722,"close":48635,"volume":109,"rsi_14":31.17,"sma_20":55721.75,"sma_60":55747.42,"sma_120":47173.58},{"date":"2026-07-22","open":51237,"high":51407,"low":48750,"close":48750,"volume":119,"rsi_14":33.01,"sma_20":55170.5,"sma_60":55812.67,"sma_120":47298.25},{"date":"2026-07-23","open":50278,"high":50668,"low":50173,"close":50598,"volume":341,"rsi_14":42.93,"sma_20":54590.5,"sma_60":55900.92,"sma_120":47438.0},{"date":"2026-07-24","open":49424,"high":49424,"low":48640,"close":48640,"volume":71,"rsi_14":32.52,"sma_20":53750.5,"sma_60":55961.42,"sma_120":47561.42},{"date":"2026-07-27","open":48220,"high":48325,"low":47127,"close":48126,"volume":328,"rsi_14":32.86,"sma_20":53121.0,"sma_60":55988.83,"sma_120":47671.17},{"date":"2026-07-28","open":44465,"high":44705,"low":42741,"close":42741,"volume":749,"rsi_14":30.38,"sma_20":52193.0,"sma_60":55926.33,"sma_120":47729.38},{"date":"2026-07-29","open":43410,"high":43925,"low":38580,"close":39290,"volume":421,"rsi_14":29.85,"sma_20":51030.0,"sma_60":55805.83,"sma_120":47757.29},{"date":"2026-07-30","open":39770,"high":42110,"low":39365,"close":39365,"volume":1061,"rsi_14":29.84,"sma_20":49961.5,"sma_60":55688.58,"sma_120":47783.42},{"date":"2026-07-31","open":45385,"high":48775,"low":45105,"close":48775,"volume":7399,"rsi_14":42.97,"sma_20":49646.5,"sma_60":55695.0,"sma_120":47904.75},{"date":"2026-08-03","open":44920,"high":45175,"low":44440,"close":44575,"volume":268,"rsi_14":44.09,"sma_20":48927.0,"sma_60":55567.75,"sma_120":47972.75},{"date":"2026-08-04","open":45570,"high":45730,"low":43640,"close":44440,"volume":3186,"rsi_14":43.59,"sma_20":48241.75,"sma_60":55428.42,"sma_120":48034.71},{"date":"2026-08-05","open":47050,"high":47590,"low":47050,"close":47275,"volume":127,"rsi_14":42.79,"sma_20":47849.25,"sma_60":55333.08,"sma_120":48132.96},{"date":"2026-08-06","open":45375,"high":45375,"low":44690,"close":44690,"volume":79,"rsi_14":44.46,"sma_20":47474.25,"sma_60":55149.5,"sma_120":48213.04},{"date":"2026-08-07","open":44915,"high":44915,"low":44220,"close":44220,"volume":202,"rsi_14":46.28,"sma_20":47071.75,"sma_60":54977.92,"sma_120":48276.58},{"date":"2026-08-10","open":44500,"high":44730,"low":44220,"close":44220,"volume":68,"rsi_14":43.31,"sma_20":46539.85,"sma_60":54734.77,"sma_120":48312.38},{"date":"2026-08-11","open":44135,"high":45380,"low":44060,"close":45180,"volume":35,"rsi_14":44.72,"sma_20":46345.6,"sma_60":54547.4,"sma_120":48380.88},{"date":"2026-08-12","open":46400,"high":47255,"low":46400,"close":46895,"volume":127,"rsi_14":44.5,"sma_20":46225.4,"sma_60":54438.23,"sma_120":48455.34},{"date":"2026-08-13","open":48895,"high":49095,"low":48160,"close":49010,"volume":77,"rsi_14":50.55,"sma_20":46042.85,"sma_60":54361.82,"sma_120":48546.88},{"date":"2026-08-14","open":49750,"high":49760,"low":49010,"close":49710,"volume":394,"rsi_14":52.33,"sma_20":46095.1,"sma_60":54321.63,"sma_120":48633.47},{"date":"2026-08-18","open":49250,"high":49545,"low":48815,"close":48895,"volume":180,"rsi_14":60.44,"sma_20":46201.5,"sma_60":54279.93,"sma_120":48706.43},{"date":"2026-08-19","open":46665,"high":46740,"low":45745,"close":45965,"volume":10059,"rsi_14":61.53,"sma_20":46068.0,"sma_60":54113.88,"sma_120":48753.63},{"date":"2026-08-20","open":47210,"high":49320,"low":47210,"close":48885,"volume":97,"rsi_14":64.97,"sma_20":46074.75,"sma_60":53996.17,"sma_120":48816.34},{"date":"2026-08-21","open":49555,"high":49840,"low":49520,"close":49520,"volume":12,"rsi_14":51.62,"sma_20":46020.85,"sma_60":53855.9,"sma_120":48878.51},{"date":"2026-08-24","open":49515,"high":49515,"low":47780,"close":47825,"volume":98,"rsi_14":57.92,"sma_20":45980.1,"sma_60":53660.67,"sma_120":48910.34},{"date":"2026-08-25","open":46810,"high":47960,"low":46305,"close":47960,"volume":29,"rsi_14":58.58,"sma_20":45971.8,"sma_60":53482.25,"sma_120":48945.59},{"date":"2026-08-26","open":49210,"high":49210,"low":48625,"close":48820,"volume":50,"rsi_14":54.17,"sma_20":46275.75,"sma_60":53281.37,"sma_120":49018.88},{"date":"2026-08-27","open":49915,"high":49915,"low":48930,"close":49135,"volume":30,"rsi_14":63.66,"sma_20":46768.0,"sma_60":53035.63,"sma_120":49134.53},{"date":"2026-08-28","open":49055,"high":49055,"low":48500,"close":48555,"volume":17,"rsi_14":63.24,"sma_20":47227.5,"sma_60":52789.22,"sma_120":49214.61},{"date":"2026-08-31","open":46965,"high":48415,"low":46965,"close":48415,"volume":25,"rsi_14":62.7,"sma_20":47209.5,"sma_60":52547.72,"sma_120":49294.76},{"date":"2026-09-01","open":48570,"high":48905,"low":48470,"close":48760,"volume":193,"rsi_14":61.26,"sma_20":47418.75,"sma_60":52378.38,"sma_120":49401.16},{"date":"2026-09-02","open":47320,"high":47505,"low":46655,"close":46655,"volume":69,"rsi_14":49.26,"sma_20":47529.5,"sma_60":52263.13,"sma_120":49468.8},{"date":"2026-09-03","open":46650,"high":46890,"low":46380,"close":46890,"volume":54,"rsi_14":42.64,"sma_20":47510.25,"sma_60":52065.63,"sma_120":49535.08},{"date":"2026-09-04","open":47545,"high":48035,"low":47465,"close":47835,"volume":12036,"rsi_14":43.6,"sma_20":47667.5,"sma_60":51946.82,"sma_120":49613.27},{"date":"2026-09-07","open":49400,"high":50270,"low":49270,"close":50270,"volume":55,"rsi_14":54.22,"sma_20":47970.0,"sma_60":51859.18,"sma_120":49717.5},{"date":"2026-09-08","open":50430,"high":51410,"low":49915,"close":49915,"volume":51,"rsi_14":64.42,"sma_20":48254.75,"sma_60":51698.95,"sma_120":49812.47},{"date":"2026-09-09","open":50435,"high":50435,"low":50435,"close":50435,"volume":1,"rsi_14":56.86,"sma_20":48517.5,"sma_60":51507.35,"sma_120":49907.01},{"date":"2026-09-10","open":50400,"high":50400,"low":49545,"close":50060,"volume":22,"rsi_14":52.45,"sma_20":48675.75,"sma_60":51291.85,"sma_120":49978.95},{"date":"2026-09-11","open":49035,"high":49250,"low":48925,"close":49250,"volume":119,"rsi_14":57.02,"sma_20":48687.75,"sma_60":51040.45,"sma_120":50055.24},{"date":"2026-09-14","open":47655,"high":47655,"low":47655,"close":47655,"volume":1,"rsi_14":48.69,"sma_20":48585.0,"sma_60":50731.75,"sma_120":50116.95},{"date":"2026-09-15","open":47915,"high":47915,"low":47160,"close":47160,"volume":14,"rsi_14":42.62,"sma_20":48498.25,"sma_60":50416.22,"sma_120":50197.71},{"date":"2026-09-16","open":47570,"high":47570,"low":47570,"close":47570,"volume":1,"rsi_14":43.1,"sma_20":48578.5,"sma_60":50103.68,"sma_120":50272.1},{"date":"2026-09-17","open":48190,"high":48435,"low":48055,"close":48435,"volume":6,"rsi_14":49.48,"sma_20":48556.0,"sma_60":49914.87,"sma_120":50347.98},{"date":"2026-09-18","open":49130,"high":49390,"low":49130,"close":49220,"volume":39,"rsi_14":53.28,"sma_20":48541.0,"sma_60":49698.77,"sma_120":50442.63},{"date":"2026-09-21","open":50335,"high":50440,"low":50130,"close":50165,"volume":8092,"rsi_14":55.46,"sma_20":48658.0,"sma_60":49444.47,"sma_120":50545.91},{"date":"2026-09-22","open":51425,"high":51470,"low":50270,"close":50420,"volume":152,"rsi_14":67.07,"sma_20":48781.0,"sma_60":49273.08,"sma_120":50661.34},{"date":"2026-09-23","open":51035,"high":51120,"low":50730,"close":50730,"volume":12,"rsi_14":67.3,"sma_20":48876.5,"sma_60":49097.22,"sma_120":50793.32},{"date":"2026-09-28","open":50730,"high":50730,"low":49635,"close":49635,"volume":12,"rsi_14":58.0,"sma_20":48901.5,"sma_60":48883.03,"sma_120":50889.43},{"date":"2026-09-29","open":49635,"high":49635,"low":49225,"close":49225,"volume":22,"rsi_14":44.34,"sma_20":48935.0,"sma_60":48692.23,"sma_120":50999.38},{"date":"2026-09-30","open":49930,"high":50190,"low":49315,"close":49450,"volume":45,"rsi_14":47.44,"sma_20":48986.75,"sma_60":48599.43,"sma_120":51100.3},{"date":"2026-10-01","open":49255,"high":49845,"low":48905,"close":49845,"volume":9,"rsi_14":46.71,"sma_20":49041.0,"sma_60":48448.43,"sma_120":51200.68},{"date":"2026-10-02","open":50230,"high":50635,"low":50180,"close":50560,"volume":2616,"rsi_14":52.69,"sma_20":49236.25,"sma_60":48323.02,"sma_120":51301.97},{"date":"2026-10-06","open":50825,"high":50825,"low":50075,"close":50120,"volume":2736,"rsi_14":54.87,"sma_20":49397.75,"sma_60":48240.55,"sma_120":51375.97},{"date":"2026-10-07","open":49525,"high":49555,"low":49525,"close":49555,"volume":2,"rsi_14":62.01,"sma_20":49483.75,"sma_60":48197.53,"sma_120":51452.55},{"date":"2026-10-08","open":48965,"high":48965,"low":48090,"close":48090,"volume":47,"rsi_14":55.24,"sma_20":49374.75,"sma_60":48128.77,"sma_120":51510.55},{"date":"2026-10-12","open":47275,"high":47275,"low":46325,"close":46480,"volume":2735,"rsi_14":44.59,"sma_20":49203.0,"sma_60":47999.2,"sma_120":51559.55},{"date":"2026-10-13","open":44680,"high":44680,"low":42650,"close":43095,"volume":92,"rsi_14":28.81,"sma_20":48836.0,"sma_60":47899.7,"sma_120":51569.88},{"date":"2026-10-14","open":43735,"high":44055,"low":43500,"close":43785,"volume":4926,"rsi_14":28.27,"sma_20":48522.25,"sma_60":47807.8,"sma_120":51576.55},{"date":"2026-10-15","open":40200,"high":40200,"low":39260,"close":39325,"volume":2876,"rsi_14":16.17,"sma_20":48026.0,"sma_60":47585.53,"sma_120":51542.34},{"date":"2026-10-16","open":40630,"high":41035,"low":40350,"close":40350,"volume":60,"rsi_14":20.01,"sma_20":47660.75,"sma_60":47446.95,"sma_120":51516.34},{"date":"2026-10-19","open":39775,"high":40410,"low":39775,"close":40410,"volume":15,"rsi_14":18.8,"sma_20":47323.25,"sma_60":47341.0,"sma_120":51488.3},{"date":"2026-10-20","open":39205,"high":40150,"low":39205,"close":39625,"volume":2166,"rsi_14":19.16,"sma_20":46926.0,"sma_60":47190.83,"sma_120":51445.05},{"date":"2026-10-21","open":41485,"high":41485,"low":40645,"close":40700,"volume":10002,"rsi_14":24.77,"sma_20":46539.25,"sma_60":47056.67,"sma_120":51410.18},{"date":"2026-10-22","open":39290,"high":39370,"low":39095,"close":39370,"volume":5,"rsi_14":22.0,"sma_20":46046.75,"sma_60":46869.53,"sma_120":51360.3},{"date":"2026-10-23","open":37307,"high":38945,"low":37307,"close":38945,"volume":13,"rsi_14":19.77,"sma_20":45485.75,"sma_60":46707.95,"sma_120":51309.34}],"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":"SOL KRX300","phase":"above-fold","symbol_resolved":true}