{"status":"ok","report":{"price_analysis":{"current":70380.0,"change_1d":0.3,"change_7d":-3.4,"change_30d":-14.4,"high_30d":87005.0,"low_30d":67750.0,"position_in_range":14.0,"support":69675.5,"resistance":85079.5},"summary":"KODEX 한국대만IT프리미어(298770)은(는) 한국 대만 IT 프리미어지수(KRW)를 추종하는 ETF입니다, 순자산 1,057억. 편입종목 비중·보수율·기초지수 중심으로 분석합니다.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","technical":{"analysis":"RSI(14) 22.3로 과매도 구간입니다. 반등 가능성이 있습니다. MACD(-2721.65)가 시그널선(-1400.93)을 하회합니다(데드크로스). SMA20 79914, SMA60 79277 — 혼조세입니다. 볼린저밴드 68894~90934 (현재 위치 7%).","trend":"하락","grade":"C","comment":"하락 추세, RSI 22","rsi_14":22.330302389511516,"macd":-2721.6501352770865,"macd_signal":-1400.9283512473703,"sma_20":79914.25,"sma_60":79277.2,"bb_upper":90934.0944975417,"bb_lower":68894.4055024583,"atr_14":3085.714285714286},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 -79.00, 기관 순매수 1886.00. 30일 누적: 외국인 -437.00, 기관 2067.00.","foreign_trend":"매도","institution_trend":"매수","comment":"외국인 매도, 기관 매수","foreign_flow":-79.0,"institutional_flow":1886.0,"data":[{"date":"2026-10-22","foreign_net":-51.0,"institution_net":-95.0,"retail_net":146.0},{"date":"2026-10-21","foreign_net":110.0,"institution_net":-160.0,"retail_net":50.0},{"date":"2026-10-20","foreign_net":-129.0,"institution_net":1450.0,"retail_net":-1321.0},{"date":"2026-10-19","foreign_net":45.0,"institution_net":241.0,"retail_net":-286.0},{"date":"2026-10-16","foreign_net":-54.0,"institution_net":450.0,"retail_net":-396.0},{"date":"2026-10-15","foreign_net":-3.0,"institution_net":256.0,"retail_net":-253.0},{"date":"2026-10-14","foreign_net":0.0,"institution_net":815.0,"retail_net":-815.0},{"date":"2026-10-13","foreign_net":169.0,"institution_net":1913.0,"retail_net":-2082.0},{"date":"2026-10-12","foreign_net":8.0,"institution_net":372.0,"retail_net":-380.0},{"date":"2026-10-08","foreign_net":-181.0,"institution_net":-4075.0,"retail_net":4256.0},{"date":"2026-10-07","foreign_net":74.0,"institution_net":-1191.0,"retail_net":1117.0},{"date":"2026-10-06","foreign_net":-73.0,"institution_net":-2553.0,"retail_net":2626.0},{"date":"2026-10-02","foreign_net":-171.0,"institution_net":2257.0,"retail_net":-2086.0},{"date":"2026-10-01","foreign_net":267.0,"institution_net":500.0,"retail_net":-767.0},{"date":"2026-09-30","foreign_net":-96.0,"institution_net":188.0,"retail_net":-92.0},{"date":"2026-09-29","foreign_net":0.0,"institution_net":190.0,"retail_net":-190.0},{"date":"2026-09-28","foreign_net":-47.0,"institution_net":-4.0,"retail_net":51.0},{"date":"2026-09-23","foreign_net":0.0,"institution_net":-138.0,"retail_net":138.0},{"date":"2026-09-22","foreign_net":-1.0,"institution_net":208.0,"retail_net":-207.0},{"date":"2026-09-21","foreign_net":-26.0,"institution_net":177.0,"retail_net":-151.0},{"date":"2026-09-18","foreign_net":122.0,"institution_net":-143.0,"retail_net":21.0},{"date":"2026-09-17","foreign_net":-63.0,"institution_net":604.0,"retail_net":-541.0},{"date":"2026-09-16","foreign_net":50.0,"institution_net":400.0,"retail_net":-450.0},{"date":"2026-09-15","foreign_net":-196.0,"institution_net":194.0,"retail_net":2.0},{"date":"2026-09-14","foreign_net":45.0,"institution_net":2816.0,"retail_net":-2861.0},{"date":"2026-09-11","foreign_net":235.0,"institution_net":-308.0,"retail_net":73.0},{"date":"2026-09-10","foreign_net":-265.0,"institution_net":378.0,"retail_net":-113.0},{"date":"2026-09-09","foreign_net":166.0,"institution_net":-3119.0,"retail_net":2953.0},{"date":"2026-09-08","foreign_net":120.0,"institution_net":-360.0,"retail_net":240.0},{"date":"2026-09-07","foreign_net":-492.0,"institution_net":804.0,"retail_net":-312.0}],"periods":{"d1":{"foreign_net":-51.0,"institution_net":-95.0,"retail_net":146.0},"d3":{"foreign_net":-70.0,"institution_net":1195.0,"retail_net":-1125.0},"d7":{"foreign_net":-82.0,"institution_net":2957.0,"retail_net":-2875.0},"d14":{"foreign_net":11.0,"institution_net":180.0,"retail_net":-191.0},"d30":{"foreign_net":-437.0,"institution_net":2067.0,"retail_net":-1630.0}}},"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":27,"summary":"RSI 22","metrics":[{"name":"RSI (14)","value":22.3,"unit":"","percentile":22,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-14.4,"unit":"%","percentile":30,"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 22 (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 22 (30 이하 과매도 구간)"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"dividend":{"dividend_yield":0.68,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"D","safety":null,"growth":null,"consistency":null,"yield":{"grade":"D","value_pct":0.68,"summary":"배당수익률 0.68%","metrics":[{"name":"배당수익률","value":0.68,"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":"2026-10-23T21:12:19.808063+00:00","sections":{"technical":{"status":"available","as_of":"2026-10-22"},"prices":{"status":"available","as_of":"2026-10-23"},"etf_profile":{"status":"available","as_of":"2026-07-04"},"portfolio":{"status":"available"},"supply_demand":{"status":"available","as_of":"2026-10-22"},"price_history":{"status":"available","as_of":"2026-10-23"},"chart_data":{"status":"available","as_of":"2026-10-23"},"fundamental":{"status":"available"}}},"is_etf":true,"etf":{"base_index":"한국 대만 IT 프리미어지수(KRW)","issuer":"삼성자산운용(ETF)","category":"","expense_ratio":0.55,"aum":105700000000.0,"aum_display":"1,057억","dividend_yield":null,"tracking_error":2.72,"holdings":[{"ticker":"005930","name":"삼성전자","weight":null},{"ticker":"000660","name":"SK하이닉스","weight":null},{"ticker":"009150","name":"삼성전기","weight":null},{"ticker":"006400","name":"삼성SDI","weight":null},{"ticker":"035420","name":"NAVER","weight":null},{"ticker":"011070","name":"LG이노텍","weight":null},{"ticker":"035720","name":"카카오","weight":null},{"ticker":"042700","name":"한미반도체","weight":null},{"ticker":"017670","name":"SK텔레콤","weight":null},{"ticker":"018260","name":"삼성에스디에스","weight":null}],"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":70380.0,"change_pct":0.34,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2018-06-11","close":9696.3125},{"date":"2018-06-12","close":9739.6221},{"date":"2018-06-14","close":9624.1318},{"date":"2018-06-15","close":9624.1318},{"date":"2018-06-18","close":9576.0117},{"date":"2018-06-19","close":9470.1455},{"date":"2018-06-20","close":9460.5234},{"date":"2018-06-21","close":9595.2598},{"date":"2018-06-22","close":9460.5234},{"date":"2018-06-25","close":9397.9658},{"date":"2018-06-26","close":9426.8359},{"date":"2018-06-27","close":9441.2734},{"date":"2018-06-28","close":9282.4756},{"date":"2018-06-29","close":9402.7754},{"date":"2018-07-02","close":9349.8447},{"date":"2018-07-03","close":9422.0254},{"date":"2018-07-04","close":9431.6494},{"date":"2018-07-05","close":9292.0986},{"date":"2018-07-06","close":9354.6562},{"date":"2018-07-09","close":9470.1455},{"date":"2018-07-10","close":9523.0762},{"date":"2018-07-11","close":9479.7695},{"date":"2018-07-12","close":9547.1377},{"date":"2018-07-13","close":9657.8184},{"date":"2018-07-16","close":9681.875},{"date":"2018-07-17","close":9667.4395},{"date":"2018-07-18","close":9739.6221},{"date":"2018-07-19","close":9787.7422},{"date":"2018-07-20","close":9821.4238},{"date":"2018-07-23","close":9787.7422},{"date":"2018-07-24","close":9850.2988},{"date":"2018-07-25","close":9768.4922},{"date":"2018-07-26","close":9778.1182},{"date":"2018-07-27","close":9874.3594},{"date":"2018-07-30","close":9859.9219},{"date":"2018-07-31","close":9816.6133},{"date":"2018-08-01","close":9840.6758},{"date":"2018-08-02","close":9672.25},{"date":"2018-08-03","close":9811.8008},{"date":"2018-08-06","close":9797.3662},{"date":"2018-08-07","close":9806.9902},{"date":"2018-08-08","close":9845.4873},{"date":"2018-08-09","close":9840.6758},{"date":"2018-08-10","close":9734.8086},{"date":"2018-08-13","close":9489.3926},{"date":"2018-08-14","close":9600.0713},{"date":"2018-08-16","close":9388.3398},{"date":"2018-08-17","close":9436.4609},{"date":"2018-08-20","close":9402.7754},{"date":"2018-08-21","close":9513.4541},{"date":"2018-08-22","close":9585.6348},{"date":"2018-08-23","close":9576.0117},{"date":"2018-08-24","close":9638.5684},{"date":"2018-08-27","close":9677.0635},{"date":"2018-08-28","close":9725.1855},{"date":"2018-08-29","close":9850.2988},{"date":"2018-08-30","close":9903.2314},{"date":"2018-08-31","close":9831.0498},{"date":"2018-09-03","close":9816.6133},{"date":"2018-09-04","close":9806.9902},{"date":"2018-09-05","close":9831.0498},{"date":"2018-09-06","close":9797.3662},{"date":"2018-09-07","close":9662.627},{"date":"2018-09-10","close":9662.627},{"date":"2018-09-11","close":9624.1318},{"date":"2018-09-12","close":9624.1318},{"date":"2018-09-13","close":9479.7695},{"date":"2018-09-14","close":9585.6348},{"date":"2018-09-17","close":9638.5684},{"date":"2018-09-18","close":9576.0117},{"date":"2018-09-19","close":9542.3252},{"date":"2018-09-20","close":9653.0059},{"date":"2018-09-21","close":9609.6953},{"date":"2018-09-27","close":9536.0},{"date":"2018-09-28","close":9536.0},{"date":"2018-10-01","close":9609.6953},{"date":"2018-10-02","close":9537.5146},{"date":"2018-10-04","close":9397.9658},{"date":"2018-10-05","close":9234.3555},{"date":"2018-10-08","close":9166.9844},{"date":"2018-10-10","close":9162.1738},{"date":"2018-10-11","close":8700.2148},{"date":"2018-10-12","close":8762.7695},{"date":"2018-10-15","close":8724.2764},{"date":"2018-10-16","close":8753.1475},{"date":"2018-10-17","close":8907.1357},{"date":"2018-10-18","close":8806.0811},{"date":"2018-10-19","close":8714.6523},{"date":"2018-10-22","close":8714.6523},{"date":"2018-10-23","close":8714.6523},{"date":"2018-10-24","close":8613.5967},{"date":"2018-10-25","close":8406.6807},{"date":"2018-10-26","close":8329.6865},{"date":"2018-10-29","close":8329.6865},{"date":"2018-10-30","close":8363.3691},{"date":"2018-10-31","close":8454.8008},{"date":"2018-11-01","close":8652.0928},{"date":"2018-11-02","close":8603.9736},{"date":"2018-11-05","close":8603.9736},{"date":"2018-11-06","close":8628.0332},{"date":"2018-11-07","close":8628.0332},{"date":"2018-11-08","close":8558.0},{"date":"2018-11-09","close":8642.4707},{"date":"2018-11-12","close":8642.4707},{"date":"2018-11-13","close":8584.7266},{"date":"2018-11-14","close":8551.041},{"date":"2018-11-15","close":8531.792},{"date":"2018-11-16","close":8531.792},{"date":"2018-11-19","close":8478.8594},{"date":"2018-11-20","close":8334.4961},{"date":"2018-11-21","close":8315.249},{"date":"2018-11-22","close":8315.249},{"date":"2018-11-23","close":8334.4961},{"date":"2018-11-26","close":8464.4219},{"date":"2018-11-27","close":8464.4219},{"date":"2018-11-28","close":8531.792},{"date":"2018-11-29","close":8618.4102},{"date":"2018-11-30","close":8517.3564},{"date":"2018-12-03","close":8666.5303},{"date":"2018-12-04","close":8623.2217},{"date":"2018-12-05","close":8454.8008},{"date":"2018-12-06","close":8247.8818},{"date":"2018-12-07","close":8315.249},{"date":"2018-12-10","close":8204.5723},{"date":"2018-12-11","close":8204.5723},{"date":"2018-12-12","close":8257.5059},{"date":"2018-12-13","close":8281.5654},{"date":"2018-12-14","close":8209.3857},{"date":"2018-12-17","close":8209.3857},{"date":"2018-12-18","close":8199.7598},{"date":"2018-12-19","close":8180.5117},{"date":"2018-12-20","close":8146.8281},{"date":"2018-12-21","close":8082.0},{"date":"2018-12-24","close":8082.0},{"date":"2018-12-26","close":8012.0898},{"date":"2018-12-27","close":8036.1489},{"date":"2018-12-28","close":8190.1367},{"date":"2019-01-02","close":8117.9556},{"date":"2019-01-03","close":7988.0298},{"date":"2019-01-04","close":7911.0356},{"date":"2019-01-07","close":8016.9009},{"date":"2019-01-08","close":7991.0},{"date":"2019-01-09","close":8055.3989},{"date":"2019-01-10","close":8194.9473},{"date":"2019-01-11","close":8300.8125},{"date":"2019-01-14","close":8204.5723},{"date":"2019-01-15","close":8397.0557},{"date":"2019-01-16","close":8397.0557},{"date":"2019-01-17","close":8397.0557},{"date":"2019-01-18","close":8411.4912},{"date":"2019-01-21","close":8517.3564},{"date":"2019-01-22","close":8450.0},{"date":"2019-01-23","close":8435.5508},{"date":"2019-01-24","close":8546.2285},{"date":"2019-01-25","close":8608.7871},{"date":"2019-01-28","close":8830.1396},{"date":"2019-01-29","close":8791.6426},{"date":"2019-01-30","close":8722.0},{"date":"2019-01-31","close":8791.6426},{"date":"2019-02-01","close":8762.7695},{"date":"2019-02-07","close":8767.582},{"date":"2019-02-08","close":8757.959},{"date":"2019-02-11","close":8791.6426},{"date":"2019-02-12","close":8892.6973},{"date":"2019-02-13","close":8892.6973},{"date":"2019-02-14","close":8887.8848},{"date":"2019-02-15","close":8873.4492},{"date":"2019-02-18","close":8873.4492},{"date":"2019-02-19","close":8873.4492},{"date":"2019-02-20","close":8960.0654},{"date":"2019-02-21","close":9017.8105},{"date":"2019-02-22","close":9017.8105},{"date":"2019-02-25","close":9022.625},{"date":"2019-02-26","close":9123.6787},{"date":"2019-02-27","close":9017.8105},{"date":"2019-02-28","close":9017.8105},{"date":"2019-03-04","close":9027.4346},{"date":"2019-03-05","close":8979.3135},{"date":"2019-03-06","close":8916.7588},{"date":"2019-03-07","close":8902.3223},{"date":"2019-03-08","close":8815.7031},{"date":"2019-03-11","close":8791.6426},{"date":"2019-03-12","close":8791.6426},{"date":"2019-03-13","close":8722.0},{"date":"2019-03-14","close":8722.0},{"date":"2019-03-15","close":8849.3887},{"date":"2019-03-18","close":8921.5693},{"date":"2019-03-19","close":8921.5693},{"date":"2019-03-20","close":8853.0},{"date":"2019-03-21","close":9070.7432},{"date":"2019-03-22","close":9147.7363},{"date":"2019-03-25","close":9056.3105},{"date":"2019-03-26","close":9056.3105},{"date":"2019-03-27","close":8987.0},{"date":"2019-03-28","close":8987.0},{"date":"2019-03-29","close":9056.3105},{"date":"2019-04-01","close":9263.2256},{"date":"2019-04-02","close":9234.3555},{"date":"2019-04-03","close":9345.0312},{"date":"2019-04-04","close":9345.0312},{"date":"2019-04-05","close":9271.0},{"date":"2019-04-08","close":9369.0908},{"date":"2019-04-09","close":9431.6494},{"date":"2019-04-10","close":9479.7695},{"date":"2019-04-11","close":9479.7695},{"date":"2019-04-12","close":9407.0},{"date":"2019-04-15","close":9494.207},{"date":"2019-04-16","close":9576.0117},{"date":"2019-04-17","close":9686.6865},{"date":"2019-04-18","close":9638.5684},{"date":"2019-04-19","close":9624.1318},{"date":"2019-04-22","close":9628.9434},{"date":"2019-04-23","close":9628.9434},{"date":"2019-04-24","close":9552.0},{"date":"2019-04-25","close":9552.0},{"date":"2019-04-26","close":9614.5068},{"date":"2019-04-29","close":9638.5684},{"date":"2019-04-30","close":9638.5684},{"date":"2019-05-02","close":9648.1924},{"date":"2019-05-03","close":9657.8184},{"date":"2019-05-07","close":9653.0059},{"date":"2019-05-08","close":9705.9375},{"date":"2019-05-09","close":9547.1377},{"date":"2019-05-10","close":9359.4678},{"date":"2019-05-13","close":9296.9092},{"date":"2019-05-14","close":9277.6621},{"date":"2019-05-15","close":9263.2256},{"date":"2019-05-16","close":9133.3018},{"date":"2019-05-17","close":8979.3135},{"date":"2019-05-20","close":8979.3135},{"date":"2019-05-21","close":8960.0654},{"date":"2019-05-22","close":8890.0},{"date":"2019-05-23","close":8729.0889},{"date":"2019-05-24","close":8767.582},{"date":"2019-05-27","close":8714.6523},{"date":"2019-05-28","close":8645.0},{"date":"2019-05-29","close":8637.6572},{"date":"2019-05-30","close":8676.1543},{"date":"2019-05-31","close":8834.9521},{"date":"2019-06-03","close":8844.5771},{"date":"2019-06-04","close":8854.2012},{"date":"2019-06-05","close":8887.8848},{"date":"2019-06-07","close":8806.0811},{"date":"2019-06-10","close":8902.3223},{"date":"2019-06-11","close":8940.8193},{"date":"2019-06-12","close":9037.0586},{"date":"2019-06-13","close":8964.8789},{"date":"2019-06-14","close":8911.9453},{"date":"2019-06-17","close":8907.1357},{"date":"2019-06-18","close":8907.1357},{"date":"2019-06-19","close":9051.4961},{"date":"2019-06-20","close":9065.9326},{"date":"2019-06-21","close":9080.3682},{"date":"2019-06-24","close":9011.0},{"date":"2019-06-25","close":9011.0},{"date":"2019-06-26","close":9003.375},{"date":"2019-06-27","close":9157.3613},{"date":"2019-06-28","close":9162.1738},{"date":"2019-07-01","close":9311.3477},{"date":"2019-07-02","close":9407.5879},{"date":"2019-07-03","close":9354.6562},{"date":"2019-07-04","close":9330.5938},{"date":"2019-07-05","close":9330.5938},{"date":"2019-07-08","close":9253.6016},{"date":"2019-07-09","close":9253.6016},{"date":"2019-07-10","close":9306.5332},{"date":"2019-07-11","close":9422.0254},{"date":"2019-07-12","close":9348.0},{"date":"2019-07-15","close":9422.0254},{"date":"2019-07-16","close":9513.4541},{"date":"2019-07-17","close":9523.0762},{"date":"2019-07-18","close":9494.207},{"date":"2019-07-19","close":9537.5146},{"date":"2019-07-22","close":9590.4473},{"date":"2019-07-23","close":9754.0557},{"date":"2019-07-24","close":9677.0635},{"date":"2019-07-25","close":9677.0635},{"date":"2019-07-26","close":9677.0635},{"date":"2019-07-29","close":9643.3809},{"date":"2019-07-30","close":9672.25},{"date":"2019-07-31","close":9628.9434},{"date":"2019-08-01","close":9590.4473},{"date":"2019-08-02","close":9460.5234},{"date":"2019-08-05","close":9397.9658},{"date":"2019-08-06","close":9292.0986},{"date":"2019-08-07","close":9248.79},{"date":"2019-08-08","close":9272.8506},{"date":"2019-08-09","close":9340.2197},{"date":"2019-08-12","close":9369.0908},{"date":"2019-08-13","close":9268.04},{"date":"2019-08-14","close":9470.1455},{"date":"2019-08-16","close":9393.1523},{"date":"2019-08-19","close":9465.334},{"date":"2019-08-20","close":9479.7695},{"date":"2019-08-21","close":9479.7695},{"date":"2019-08-22","close":9494.207},{"date":"2019-08-23","close":9494.207},{"date":"2019-08-26","close":9378.7158},{"date":"2019-08-27","close":9378.7158},{"date":"2019-08-28","close":9412.3984},{"date":"2019-08-29","close":9422.0254},{"date":"2019-08-30","close":9595.2598},{"date":"2019-09-02","close":9609.6953},{"date":"2019-09-03","close":9609.6953},{"date":"2019-09-04","close":9628.9434},{"date":"2019-09-05","close":9758.8711},{"date":"2019-09-06","close":9787.7422},{"date":"2019-09-09","close":9831.0498},{"date":"2019-09-10","close":9835.8633},{"date":"2019-09-11","close":9835.8633},{"date":"2019-09-16","close":9898.4189},{"date":"2019-09-17","close":9898.4189},{"date":"2019-09-18","close":9932.1035},{"date":"2019-09-19","close":10076.4668},{"date":"2019-09-20","close":10076.4668},{"date":"2019-09-23","close":10018.7197},{"date":"2019-09-24","close":10143.835},{"date":"2019-09-25","close":9989.8467},{"date":"2019-09-26","close":10013.9062},{"date":"2019-09-27","close":10013.9062},{"date":"2019-09-30","close":9970.6006},{"date":"2019-10-01","close":10129.3965},{"date":"2019-10-02","close":10134.2109},{"date":"2019-10-04","close":10023.5303},{"date":"2019-10-07","close":10148.6465},{"date":"2019-10-08","close":10302.6338},{"date":"2019-10-10","close":10211.2041},{"date":"2019-10-11","close":10235.2646},{"date":"2019-10-14","close":10365.1904},{"date":"2019-10-15","close":10379.627},{"date":"2019-10-16","close":10408.499},{"date":"2019-10-17","close":10384.4385},{"date":"2019-10-18","close":10283.3828},{"date":"2019-10-21","close":10307.4443},{"date":"2019-10-22","close":10446.9951},{"date":"2019-10-23","close":10418.1201},{"date":"2019-10-24","close":10389.25},{"date":"2019-10-25","close":10456.6191},{"date":"2019-10-28","close":10548.0459},{"date":"2019-10-29","close":10528.8008},{"date":"2019-10-30","close":10523.9873},{"date":"2019-10-31","close":10543.2354},{"date":"2019-11-01","close":10639.4775},{"date":"2019-11-04","close":10788.6523},{"date":"2019-11-05","close":10875.2666},{"date":"2019-11-06","close":10961.8877},{"date":"2019-11-07","close":10880.0801},{"date":"2019-11-08","close":10884.8926},{"date":"2019-11-11","close":10759.7812},{"date":"2019-11-12","close":10865.6445},{"date":"2019-11-13","close":10846.3955},{"date":"2019-11-14","close":10803.0869},{"date":"2019-11-15","close":11005.1943},{"date":"2019-11-18","close":10995.5713},{"date":"2019-11-19","close":11115.8721},{"date":"2019-11-20","close":11019.6309},{"date":"2019-11-21","close":10870.4561},{"date":"2019-11-22","close":10860.833},{"date":"2019-11-25","close":10918.5771},{"date":"2019-11-26","close":10985.9473},{"date":"2019-11-27","close":11000.3809},{"date":"2019-11-28","close":10957.0732},{"date":"2019-11-29","close":10759.7812},{"date":"2019-12-02","close":10889.7041},{"date":"2019-12-03","close":10812.71},{"date":"2019-12-04","close":10750.1543},{"date":"2019-12-05","close":10937.8252},{"date":"2019-12-06","close":11038.877},{"date":"2019-12-09","close":11096.624},{"date":"2019-12-10","close":11096.624},{"date":"2019-12-11","close":11207.2998},{"date":"2019-12-12","close":11356.4756},{"date":"2019-12-13","close":11534.5205},{"date":"2019-12-16","close":11587.4541},{"date":"2019-12-17","close":11722.1904},{"date":"2019-12-18","close":11784.748},{"date":"2019-12-19","close":11654.8232},{"date":"2019-12-20","close":11650.0098},{"date":"2019-12-23","close":11563.3936},{"date":"2019-12-24","close":11597.0791},{"date":"2019-12-26","close":11630.7627},{"date":"2019-12-27","close":11688.5078},{"date":"2019-12-30","close":11693.3203},{"date":"2020-01-02","close":11717.3789},{"date":"2020-01-03","close":11698.1328},{"date":"2020-01-06","close":11654.8232},{"date":"2020-01-07","close":11650.0098},{"date":"2020-01-08","close":11693.3203},{"date":"2020-01-09","close":11856.9297},{"date":"2020-01-10","close":11977.2305},{"date":"2020-01-13","close":12054.2246},{"date":"2020-01-14","close":12083.0967},{"date":"2020-01-15","close":11986.8545},{"date":"2020-01-16","close":12073.4727},{"date":"2020-01-17","close":12102.3447},{"date":"2020-01-20","close":12174.5264},{"date":"2020-01-21","close":12025.3525},{"date":"2020-01-22","close":12208.2109},{"date":"2020-01-23","close":12121.5928},{"date":"2020-01-28","close":12001.291},{"date":"2020-01-29","close":12054.2246},{"date":"2020-01-30","close":11505.6484},{"date":"2020-01-31","close":11592.2666},{"date":"2020-02-03","close":11544.1455},{"date":"2020-02-04","close":11828.0586},{"date":"2020-02-05","close":11876.1777},{"date":"2020-02-06","close":11977.2305},{"date":"2020-02-07","close":11933.9219},{"date":"2020-02-10","close":11890.6162},{"date":"2020-02-11","close":12010.9141},{"date":"2020-02-12","close":12063.8467},{"date":"2020-02-13","close":12179.3369},{"date":"2020-02-14","close":12285.2031},{"date":"2020-02-17","close":12237.083},{"date":"2020-02-18","close":12030.166},{"date":"2020-02-19","close":12111.9707},{"date":"2020-02-20","close":12145.6533},{"date":"2020-02-21","close":12059.0352},{"date":"2020-02-24","close":11828.0586},{"date":"2020-02-25","close":11861.7412},{"date":"2020-02-26","close":11702.9463},{"date":"2020-02-27","close":11452.7168},{"date":"2020-02-28","close":11231.3604},{"date":"2020-03-02","close":11303.5439},{"date":"2020-03-03","close":11404.5957},{"date":"2020-03-04","close":11597.0791},{"date":"2020-03-05","close":11707.7559},{"date":"2020-03-06","close":11476.7754},{"date":"2020-03-09","close":11139.9326},{"date":"2020-03-10","close":11212.1123},{"date":"2020-03-11","close":10933.0107},{"date":"2020-03-12","close":10490.3047},{"date":"2020-03-13","close":10456.6191},{"date":"2020-03-16","close":10451.8066},{"date":"2020-03-17","close":10153.458},{"date":"2020-03-18","close":9696.3125},{"date":"2020-03-19","close":9325.7852},{"date":"2020-03-20","close":9811.8008},{"date":"2020-03-23","close":9397.9658},{"date":"2020-03-24","close":9922.4795},{"date":"2020-03-25","close":10206.3896},{"date":"2020-03-26","close":10187.1445},{"date":"2020-03-27","close":10148.6465},{"date":"2020-03-30","close":10090.9004},{"date":"2020-03-31","close":10134.2109},{"date":"2020-04-01","close":9989.8467},{"date":"2020-04-02","close":10100.5283},{"date":"2020-04-03","close":10095.7129},{"date":"2020-04-06","close":10365.1904},{"date":"2020-04-07","close":10499.9277},{"date":"2020-04-08","close":10543.2354},{"date":"2020-04-09","close":10519.1758},{"date":"2020-04-10","close":10422.9326},{"date":"2020-04-13","close":10336.3174},{"date":"2020-04-14","close":10562.4854},{"date":"2020-04-16","close":10625.042},{"date":"2020-04-17","close":10889.7041},{"date":"2020-04-20","close":10889.7041},{"date":"2020-04-21","close":10740.5283},{"date":"2020-04-22","close":10851.208},{"date":"2020-04-23","close":10880.0801},{"date":"2020-04-24","close":10831.9609},{"date":"2020-04-27","close":10966.6982},{"date":"2020-04-28","close":10981.1348},{"date":"2020-04-29","close":10990.7578},{"date":"2020-05-04","close":10966.6982},{"date":"2020-05-06","close":11072.5625},{"date":"2020-05-07","close":11087.0029},{"date":"2020-05-08","close":11163.9922},{"date":"2020-05-11","close":11279.4824},{"date":"2020-05-12","close":11163.9922},{"date":"2020-05-13","close":11308.3535},{"date":"2020-05-14","close":11197.6758},{"date":"2020-05-15","close":11221.7402},{"date":"2020-05-18","close":11163.9922},{"date":"2020-05-19","close":11284.2949},{"date":"2020-05-20","close":11346.8486},{"date":"2020-05-21","close":11467.1514},{"date":"2020-05-22","close":11183.2412},{"date":"2020-05-25","close":11423.8438},{"date":"2020-05-26","close":11548.958},{"date":"2020-05-27","close":11481.5889},{"date":"2020-05-28","close":11452.7168},{"date":"2020-05-29","close":11515.2734},{"date":"2020-06-01","close":11645.1992},{"date":"2020-06-02","close":11693.3203},{"date":"2020-06-03","close":11919.4863},{"date":"2020-06-04","close":11890.6162},{"date":"2020-06-05","close":12121.5928},{"date":"2020-06-08","close":12078.2852},{"date":"2020-06-09","close":12097.5342},{"date":"2020-06-10","close":12203.3975},{"date":"2020-06-11","close":12102.3447},{"date":"2020-06-12","close":11957.9834},{"date":"2020-06-15","close":11563.3936},{"date":"2020-06-16","close":12006.1045},{"date":"2020-06-17","close":12010.9141},{"date":"2020-06-18","close":12025.3525},{"date":"2020-06-19","close":11981.0},{"date":"2020-06-22","close":12241.8945},{"date":"2020-06-23","close":12270.7676},{"date":"2020-06-24","close":12376.6318},{"date":"2020-06-25","close":12318.8877},{"date":"2020-06-26","close":12352.5732},{"date":"2020-06-29","close":12169.7148},{"date":"2020-06-30","close":12333.3262},{"date":"2020-07-01","close":12405.5049},{"date":"2020-07-02","close":12506.5586},{"date":"2020-07-03","close":12464.0},{"date":"2020-07-06","close":12804.9072},{"date":"2020-07-07","close":12920.3975},{"date":"2020-07-08","close":12939.6445},{"date":"2020-07-09","close":12982.9541},{"date":"2020-07-10","close":12910.7715},{"date":"2020-07-13","close":13055.1328},{"date":"2020-07-14","close":13175.4346},{"date":"2020-07-15","close":13175.4346},{"date":"2020-07-16","close":13021.4502},{"date":"2020-07-17","close":13132.127},{"date":"2020-07-20","close":13016.6377},{"date":"2020-07-21","close":13295.7373},{"date":"2020-07-22","close":13334.2344},{"date":"2020-07-23","close":13286.1143},{"date":"2020-07-24","close":13252.4297},{"date":"2020-07-27","close":13666.2676},{"date":"2020-07-28","close":13940.5547},{"date":"2020-07-29","close":13839.5},{"date":"2020-07-30","close":13911.6807},{"date":"2020-07-31","close":13930.9297},{"date":"2020-08-03","close":13844.3135},{"date":"2020-08-04","close":14036.7949},{"date":"2020-08-05","close":14133.0381},{"date":"2020-08-06","close":14272.5879},{"date":"2020-08-07","close":14161.9102},{"date":"2020-08-10","close":14161.9102},{"date":"2020-08-11","close":14113.7891},{"date":"2020-08-12","close":14007.9238},{"date":"2020-08-13","close":14036.7949},{"date":"2020-08-14","close":14027.1709},{"date":"2020-08-18","close":13954.9912},{"date":"2020-08-19","close":13849.125},{"date":"2020-08-20","close":13127.3154},{"date":"2020-08-21","close":13579.6475},{"date":"2020-08-24","close":13666.2676},{"date":"2020-08-25","close":13786.5684},{"date":"2020-08-26","close":13887.6211},{"date":"2020-08-27","close":13882.8086},{"date":"2020-08-28","close":13752.8838},{"date":"2020-08-31","close":13541.1543},{"date":"2020-09-01","close":13613.332},{"date":"2020-09-02","close":13704.7607},{"date":"2020-09-03","close":13945.3662},{"date":"2020-09-04","close":13699.9521},{"date":"2020-09-07","close":13685.5146},{"date":"2020-09-08","close":13853.9375},{"date":"2020-09-09","close":13738.4482},{"date":"2020-09-10","close":13897.2461},{"date":"2020-09-11","close":13877.9971},{"date":"2020-09-14","close":14046.4189},{"date":"2020-09-15","close":14161.9102},{"date":"2020-09-16","close":14224.4658},{"date":"2020-09-17","close":13950.1797},{"date":"2020-09-18","close":13988.6748},{"date":"2020-09-21","close":13911.6807},{"date":"2020-09-22","close":13699.9521},{"date":"2020-09-23","close":13743.2598},{"date":"2020-09-24","close":13454.5361},{"date":"2020-09-25","close":13459.3477},{"date":"2020-09-28","close":13724.0117},{"date":"2020-09-29","close":13801.0049},{"date":"2020-10-05","close":13853.9375},{"date":"2020-10-06","close":13921.3057},{"date":"2020-10-07","close":14022.3584},{"date":"2020-10-08","close":14031.9824},{"date":"2020-10-12","close":14238.9014},{"date":"2020-10-13","close":14243.7148},{"date":"2020-10-14","close":14147.4736},{"date":"2020-10-15","close":14017.5469},{"date":"2020-10-16","close":13926.1191},{"date":"2020-10-19","close":14022.3584},{"date":"2020-10-20","close":14022.3584},{"date":"2020-10-21","close":14022.3584},{"date":"2020-10-22","close":13945.3662},{"date":"2020-10-23","close":13926.1191},{"date":"2020-10-26","close":13882.8086},{"date":"2020-10-27","close":13853.9375},{"date":"2020-10-28","close":13844.3135},{"date":"2020-10-29","close":13714.3857},{"date":"2020-10-30","close":13517.0918},{"date":"2020-11-02","close":13521.9053},{"date":"2020-11-03","close":13642.207},{"date":"2020-11-04","close":13945.3662},{"date":"2020-11-05","close":13926.1191},{"date":"2020-11-06","close":14017.5469},{"date":"2020-11-09","close":14166.7207},{"date":"2020-11-10","close":13998.2988},{"date":"2020-11-11","close":14012.7363},{"date":"2020-11-12","close":14070.4795},{"date":"2020-11-13","close":14195.5947},{"date":"2020-11-16","close":14537.251},{"date":"2020-11-17","close":14643.1162},{"date":"2020-11-18","close":14662.3652},{"date":"2020-11-19","close":14686.4258},{"date":"2020-11-20","close":14806.7266},{"date":"2020-11-23","close":14975.1475},{"date":"2020-11-24","close":14984.7734},{"date":"2020-11-25","close":14869.2832},{"date":"2020-11-26","close":15004.0225},{"date":"2020-11-27","close":15042.5166},{"date":"2020-11-30","close":14878.9092},{"date":"2020-12-01","close":15085.8262},{"date":"2020-12-02","close":15350.4883},{"date":"2020-12-03","close":15388.9873},{"date":"2020-12-04","close":15629.5898},{"date":"2020-12-07","close":15841.3213},{"date":"2020-12-08","close":15951.9951},{"date":"2020-12-09","close":16139.667},{"date":"2020-12-10","close":15937.5615},{"date":"2020-12-11","close":16009.7402},{"date":"2020-12-14","close":16000.1182},{"date":"2020-12-15","close":15903.877},{"date":"2020-12-16","close":16077.1094},{"date":"2020-12-17","close":16053.0518},{"date":"2020-12-18","close":16062.6758},{"date":"2020-12-21","close":16168.54},{"date":"2020-12-22","close":15932.7529},{"date":"2020-12-23","close":16154.1064},{"date":"2020-12-24","close":16274.4062},{"date":"2020-12-28","close":16385.084},{"date":"2020-12-29","close":16361.0234},{"date":"2020-12-30","close":16644.9375},{"date":"2021-01-04","close":17097.2695},{"date":"2021-01-05","close":17361.9336},{"date":"2021-01-06","close":17453.3633},{"date":"2021-01-07","close":17785.3945},{"date":"2021-01-08","close":18435.0215},{"date":"2021-01-11","close":18622.6953},{"date":"2021-01-12","close":18526.4512},{"date":"2021-01-13","close":18805.5508},{"date":"2021-01-14","close":18781.4922},{"date":"2021-01-15","close":18613.0664},{"date":"2021-01-18","close":18420.584},{"date":"2021-01-19","close":18844.0508},{"date":"2021-01-20","close":18911.4199},{"date":"2021-01-21","close":19344.5},{"date":"2021-01-22","close":19450.3711},{"date":"2021-01-25","close":19565.8613},{"date":"2021-01-26","close":19103.8984},{"date":"2021-01-27","close":19089.4668},{"date":"2021-01-28","close":18786.3047},{"date":"2021-01-29","close":18463.8984},{"date":"2021-02-01","close":18728.5566},{"date":"2021-02-02","close":19233.8281},{"date":"2021-02-03","close":19296.3848},{"date":"2021-02-04","close":19017.2832},{"date":"2021-02-05","close":19277.1367},{"date":"2021-02-08","close":19209.7617},{"date":"2021-02-09","close":19296.3848},{"date":"2021-02-10","close":19253.0762},{"date":"2021-02-15","close":19546.6133},{"date":"2021-02-16","close":19599.543},{"date":"2021-02-17","close":19638.0391},{"date":"2021-02-18","close":19613.9805},{"date":"2021-02-19","close":19671.7266},{"date":"2021-02-22","close":19580.293},{"date":"2021-02-23","close":19536.9844},{"date":"2021-02-24","close":19233.8281},{"date":"2021-02-25","close":19753.5293},{"date":"2021-02-26","close":19243.4512},{"date":"2021-03-02","close":19320.4414},{"date":"2021-03-03","close":19633.2266},{"date":"2021-03-04","close":19238.6367},{"date":"2021-03-05","close":19075.0293},{"date":"2021-03-08","close":18858.4863},{"date":"2021-03-09","close":18709.3125},{"date":"2021-03-10","close":18762.2461},{"date":"2021-03-11","close":19079.8438},{"date":"2021-03-12","close":19301.1992},{"date":"2021-03-15","close":19219.3906},{"date":"2021-03-16","close":19315.6367},{"date":"2021-03-17","close":19224.2012},{"date":"2021-03-18","close":19301.1992},{"date":"2021-03-19","close":19103.8984},{"date":"2021-03-22","close":19204.9492},{"date":"2021-03-23","close":19103.8984},{"date":"2021-03-24","close":18935.4766},{"date":"2021-03-25","close":18916.2324},{"date":"2021-03-26","close":19036.5293},{"date":"2021-03-29","close":19055.7812},{"date":"2021-03-30","close":19296.3848},{"date":"2021-03-31","close":19204.9492},{"date":"2021-04-01","close":19310.8203},{"date":"2021-04-02","close":19633.2266},{"date":"2021-04-05","close":19681.3516},{"date":"2021-04-06","close":19772.7793},{"date":"2021-04-07","close":19734.2793},{"date":"2021-04-08","close":19806.4629},{"date":"2021-04-09","close":19676.5371},{"date":"2021-04-12","close":19628.4141},{"date":"2021-04-13","close":19724.6582},{"date":"2021-04-14","close":19633.2266},{"date":"2021-04-15","close":19873.832},{"date":"2021-04-16","close":19662.0996},{"date":"2021-04-19","close":19811.2754},{"date":"2021-04-20","close":19921.9492},{"date":"2021-04-21","close":19700.5977},{"date":"2021-04-22","close":19609.1699},{"date":"2021-04-23","close":19782.3984},{"date":"2021-04-26","close":19883.457},{"date":"2021-04-27","close":19936.3867},{"date":"2021-04-28","close":19873.832},{"date":"2021-04-29","close":19869.0195},{"date":"2021-04-30","close":19801.6484},{"date":"2021-05-03","close":19585.1074},{"date":"2021-05-04","close":19536.9844},{"date":"2021-05-06","close":19301.1992},{"date":"2021-05-07","close":19628.4141},{"date":"2021-05-10","close":19474.4316},{"date":"2021-05-11","close":18728.5566},{"date":"2021-05-12","close":18276.2266},{"date":"2021-05-13","close":18127.0488},{"date":"2021-05-14","close":18382.0938},{"date":"2021-05-17","close":18141.4863},{"date":"2021-05-18","close":18699.6895},{"date":"2021-05-20","close":18622.6953},{"date":"2021-05-21","close":18699.6895},{"date":"2021-05-24","close":18622.6953},{"date":"2021-05-25","close":18819.9863},{"date":"2021-05-26","close":18815.1758},{"date":"2021-05-27","close":18762.2461},{"date":"2021-05-28","close":18877.7344},{"date":"2021-05-31","close":19142.3984},{"date":"2021-06-01","close":19229.0137},{"date":"2021-06-02","close":19195.3281},{"date":"2021-06-03","close":19354.127},{"date":"2021-06-04","close":19296.3848},{"date":"2021-06-07","close":19176.084},{"date":"2021-06-08","close":19195.3281},{"date":"2021-06-09","close":19055.7812},{"date":"2021-06-10","close":19200.1426},{"date":"2021-06-11","close":19277.1367},{"date":"2021-06-14","close":19344.5},{"date":"2021-06-15","close":19532.1758},{"date":"2021-06-16","close":19512.9258},{"date":"2021-06-17","close":19541.7988},{"date":"2021-06-18","close":19565.8613},{"date":"2021-06-21","close":19320.4414},{"date":"2021-06-22","close":19238.6367},{"date":"2021-06-23","close":19536.9844},{"date":"2021-06-24","close":19652.4707},{"date":"2021-06-25","close":19599.543},{"date":"2021-06-28","close":19464.8047},{"date":"2021-06-29","close":19440.7441},{"date":"2021-06-30","close":19546.6133},{"date":"2021-07-01","close":19561.0488},{"date":"2021-07-02","close":19532.1758},{"date":"2021-07-05","close":19585.1074},{"date":"2021-07-06","close":19575.4844},{"date":"2021-07-07","close":19618.791},{"date":"2021-07-08","close":19758.3398},{"date":"2021-07-09","close":19474.4316},{"date":"2021-07-12","close":19609.1699},{"date":"2021-07-13","close":19854.582},{"date":"2021-07-14","close":19878.6465},{"date":"2021-07-15","close":19989.3223},{"date":"2021-07-16","close":19873.832},{"date":"2021-07-19","close":19565.8613},{"date":"2021-07-20","close":19445.5586},{"date":"2021-07-21","close":19354.127},{"date":"2021-07-22","close":19503.3027},{"date":"2021-07-23","close":19488.8633},{"date":"2021-07-26","close":19546.6133},{"date":"2021-07-27","close":19484.0527},{"date":"2021-07-28","close":19373.373},{"date":"2021-07-29","close":19585.1074},{"date":"2021-07-30","close":19464.8047},{"date":"2021-08-02","close":19647.6602},{"date":"2021-08-03","close":19806.4629},{"date":"2021-08-04","close":19994.1328},{"date":"2021-08-05","close":20051.877},{"date":"2021-08-06","close":19859.3926},{"date":"2021-08-09","close":19950.8281},{"date":"2021-08-10","close":19739.0938},{"date":"2021-08-11","close":19484.0527},{"date":"2021-08-12","close":19532.1758},{"date":"2021-08-13","close":19445.5586},{"date":"2021-08-17","close":19209.7617},{"date":"2021-08-18","close":19214.5801},{"date":"2021-08-19","close":18771.8672},{"date":"2021-08-20","close":18762.2461},{"date":"2021-08-23","close":18945.0996},{"date":"2021-08-24","close":19075.0293},{"date":"2021-08-25","close":19248.2637},{"date":"2021-08-26","close":19204.9492},{"date":"2021-08-27","close":19204.9492},{"date":"2021-08-30","close":19301.1992},{"date":"2021-08-31","close":19541.7988},{"date":"2021-09-01","close":19618.791},{"date":"2021-09-02","close":19652.4707},{"date":"2021-09-03","close":19690.9746},{"date":"2021-09-06","close":19777.5898},{"date":"2021-09-07","close":19561.0488},{"date":"2021-09-08","close":19330.0645},{"date":"2021-09-09","close":19195.3281},{"date":"2021-09-10","close":19445.5586},{"date":"2021-09-13","close":19320.4414},{"date":"2021-09-14","close":19339.6934},{"date":"2021-09-15","close":19387.8125},{"date":"2021-09-16","close":19219.3906},{"date":"2021-09-17","close":19286.7617},{"date":"2021-09-23","close":19238.6367},{"date":"2021-09-24","close":19161.6465},{"date":"2021-09-27","close":19325.2539},{"date":"2021-09-28","close":19070.2148},{"date":"2021-09-29","close":18718.9355},{"date":"2021-09-30","close":18848.8633},{"date":"2021-10-01","close":18526.4512},{"date":"2021-10-05","close":18281.0352},{"date":"2021-10-06","close":18069.3086},{"date":"2021-10-07","close":18382.0938},{"date":"2021-10-08","close":18439.8359},{"date":"2021-10-12","close":18151.1094},{"date":"2021-10-13","close":18093.3691},{"date":"2021-10-14","close":18059.6855},{"date":"2021-10-15","close":18329.1602},{"date":"2021-10-18","close":18497.5801},{"date":"2021-10-19","close":18531.2637},{"date":"2021-10-20","close":18694.8789},{"date":"2021-10-21","close":18617.8809},{"date":"2021-10-22","close":18627.5098},{"date":"2021-10-25","close":18680.4395},{"date":"2021-10-26","close":18694.8789},{"date":"2021-10-27","close":18694.8789},{"date":"2021-10-28","close":18839.2383},{"date":"2021-10-29","close":18728.5566},{"date":"2021-11-01","close":18752.6172},{"date":"2021-11-02","close":18819.9863},{"date":"2021-11-03","close":18781.4922},{"date":"2021-11-04","close":18781.4922},{"date":"2021-11-05","close":18988.4141},{"date":"2021-11-08","close":19127.9629},{"date":"2021-11-09","close":19200.1426},{"date":"2021-11-10","close":19185.7051},{"date":"2021-11-11","close":19050.9668},{"date":"2021-11-12","close":19123.1504},{"date":"2021-11-15","close":19435.9297},{"date":"2021-11-16","close":19397.4355},{"date":"2021-11-17","close":19383.0},{"date":"2021-11-18","close":19435.9297},{"date":"2021-11-19","close":19575.4844},{"date":"2021-11-22","close":19917.1387},{"date":"2021-11-23","close":19758.3398},{"date":"2021-11-24","close":19589.916},{"date":"2021-11-25","close":19546.6133},{"date":"2021-11-26","close":19320.4414},{"date":"2021-11-29","close":19306.0117},{"date":"2021-11-30","close":19291.5742},{"date":"2021-12-01","close":19498.4922},{"date":"2021-12-02","close":19618.791},{"date":"2021-12-03","close":19734.2793},{"date":"2021-12-06","close":19758.3398},{"date":"2021-12-07","close":19796.8379},{"date":"2021-12-08","close":19796.8379},{"date":"2021-12-09","close":19878.6465},{"date":"2021-12-10","close":19840.1484},{"date":"2021-12-13","close":19748.7188},{"date":"2021-12-14","close":19724.6582},{"date":"2021-12-15","close":19729.4668},{"date":"2021-12-16","close":19796.8379},{"date":"2021-12-17","close":19772.7793},{"date":"2021-12-20","close":19729.4668},{"date":"2021-12-21","close":19854.582},{"date":"2021-12-22","close":19917.1387},{"date":"2021-12-23","close":20047.0605},{"date":"2021-12-24","close":20071.125},{"date":"2021-12-27","close":20234.7363},{"date":"2021-12-28","close":20316.5391},{"date":"2021-12-29","close":20306.916},{"date":"2021-12-30","close":20355.0391},{"date":"2022-01-03","close":20300.0},{"date":"2022-01-04","close":20571.5762},{"date":"2022-01-05","close":20590.8281},{"date":"2022-01-06","close":20244.3594},{"date":"2022-01-07","close":20138.4941},{"date":"2022-01-10","close":20061.5039},{"date":"2022-01-11","close":20051.877},{"date":"2022-01-12","close":20186.6152},{"date":"2022-01-13","close":20201.0566},{"date":"2022-01-14","close":20018.1934},{"date":"2022-01-17","close":20239.5449},{"date":"2022-01-18","close":20075.9395},{"date":"2022-01-19","close":19950.8281},{"date":"2022-01-20","close":20071.125},{"date":"2022-01-21","close":19515.0},{"date":"2022-01-24","close":19676.5371},{"date":"2022-01-25","close":19479.2441},{"date":"2022-01-26","close":19281.9492},{"date":"2022-01-27","close":19094.2754},{"date":"2022-01-28","close":19243.4512},{"date":"2022-02-03","close":19508.1113},{"date":"2022-02-04","close":19344.5},{"date":"2022-02-07","close":19267.5117},{"date":"2022-02-08","close":19257.8867},{"date":"2022-02-09","close":19450.3711},{"date":"2022-02-10","close":19777.5898},{"date":"2022-02-11","close":19811.2754},{"date":"2022-02-14","close":19177.0},{"date":"2022-02-15","close":19286.7617},{"date":"2022-02-16","close":19517.7422},{"date":"2022-02-17","close":19729.4668},{"date":"2022-02-18","close":19536.9844},{"date":"2022-02-21","close":19628.4141},{"date":"2022-02-22","close":19383.0},{"date":"2022-02-23","close":19450.3711},{"date":"2022-02-24","close":18810.3633},{"date":"2022-02-25","close":18916.2324},{"date":"2022-02-28","close":19026.9082},{"date":"2022-03-02","close":19156.832},{"date":"2022-03-03","close":19161.6465},{"date":"2022-03-04","close":18863.2988},{"date":"2022-03-07","close":18521.6387},{"date":"2022-03-08","close":18406.1523},{"date":"2022-03-10","close":19099.0879},{"date":"2022-03-11","close":18675.627},{"date":"2022-03-14","close":18516.832},{"date":"2022-03-15","close":18204.0469},{"date":"2022-03-16","close":18425.4004},{"date":"2022-03-17","close":18661.1875},{"date":"2022-03-18","close":18723.7461},{"date":"2022-03-21","close":18670.8164},{"date":"2022-03-22","close":18564.9512},{"date":"2022-03-23","close":18646.7559},{"date":"2022-03-24","close":18670.8164},{"date":"2022-03-25","close":18853.6719},{"date":"2022-03-28","close":18670.8164},{"date":"2022-03-29","close":18656.3828},{"date":"2022-03-30","close":18767.0566},{"date":"2022-03-31","close":18762.2461},{"date":"2022-04-01","close":18593.8184},{"date":"2022-04-04","close":18564.9512},{"date":"2022-04-05","close":18584.1973},{"date":"2022-04-06","close":18252.1641},{"date":"2022-04-07","close":17987.5},{"date":"2022-04-08","close":17973.0664},{"date":"2022-04-11","close":17780.584},{"date":"2022-04-12","close":17718.0273},{"date":"2022-04-13","close":18001.9375},{"date":"2022-04-14","close":18001.9375},{"date":"2022-04-15","close":17713.2148},{"date":"2022-04-18","close":17665.0938},{"date":"2022-04-19","close":17727.6543},{"date":"2022-04-20","close":17756.5234},{"date":"2022-04-21","close":17900.8809},{"date":"2022-04-22","close":17761.3301},{"date":"2022-04-25","close":17424.4922},{"date":"2022-04-26","close":17496.6738},{"date":"2022-04-27","close":17207.9473},{"date":"2022-04-28","close":17308.998},{"date":"2022-04-29","close":17607.3477},{"date":"2022-05-02","close":17424.0},{"date":"2022-05-03","close":17564.0391},{"date":"2022-05-04","close":17520.7305},{"date":"2022-05-06","close":17371.5547},{"date":"2022-05-09","close":17084.0},{"date":"2022-05-10","close":17188.7012},{"date":"2022-05-11","close":17188.7012},{"date":"2022-05-12","close":17010.6543},{"date":"2022-05-13","close":17145.3906},{"date":"2022-05-16","close":17280.1289},{"date":"2022-05-17","close":17462.9863},{"date":"2022-05-18","close":17597.7207},{"date":"2022-05-19","close":17381.1777},{"date":"2022-05-20","close":17530.3535},{"date":"2022-05-23","close":17289.7539},{"date":"2022-05-24","close":17164.6367},{"date":"2022-05-25","close":17183.8867},{"date":"2022-05-26","close":17130.9531},{"date":"2022-05-27","close":17260.8789},{"date":"2022-05-30","close":17530.3535},{"date":"2022-05-31","close":17742.0859},{"date":"2022-06-02","close":17597.7207},{"date":"2022-06-03","close":17602.5352},{"date":"2022-06-07","close":17376.3672},{"date":"2022-06-08","close":17506.2949},{"date":"2022-06-09","close":17424.4922},{"date":"2022-06-10","close":17323.4355},{"date":"2022-06-13","close":17092.457},{"date":"2022-06-14","close":16827.793},{"date":"2022-06-15","close":16726.7383},{"date":"2022-06-16","close":16635.3145},{"date":"2022-06-17","close":16293.6562},{"date":"2022-06-20","close":16130.0449},{"date":"2022-06-21","close":16341.7744},{"date":"2022-06-22","close":16077.1094},{"date":"2022-06-23","close":15773.9502},{"date":"2022-06-24","close":15942.374},{"date":"2022-06-27","close":16259.9727},{"date":"2022-06-28","close":16120.4199},{"date":"2022-06-29","close":16028.9912},{"date":"2022-06-30","close":15615.1533},{"date":"2022-07-01","close":15100.2627},{"date":"2022-07-04","close":14999.209},{"date":"2022-07-05","close":15249.4355},{"date":"2022-07-06","close":15071.3877},{"date":"2022-07-07","close":15470.791},{"date":"2022-07-08","close":15668.083},{"date":"2022-07-11","close":15538.1602},{"date":"2022-07-12","close":15186.8799},{"date":"2022-07-13","close":15518.9131},{"date":"2022-07-14","close":15634.4023},{"date":"2022-07-15","close":16062.6758},{"date":"2022-07-18","close":16346.5859},{"date":"2022-07-19","close":16158.918},{"date":"2022-07-20","close":16250.3496},{"date":"2022-07-21","close":16409.1445},{"date":"2022-07-22","close":16476.5117},{"date":"2022-07-25","close":16592.002},{"date":"2022-07-26","close":16356.2109},{"date":"2022-07-27","close":16471.7012},{"date":"2022-07-28","close":16539.0703},{"date":"2022-07-29","close":16476.5117},{"date":"2022-08-01","close":16481.3242},{"date":"2022-08-02","close":16279.2158},{"date":"2022-08-03","close":16404.3301},{"date":"2022-08-04","close":16457.2598},{"date":"2022-08-05","close":16611.2539},{"date":"2022-08-08","close":16529.4434},{"date":"2022-08-09","close":16543.8828},{"date":"2022-08-10","close":16346.5859},{"date":"2022-08-11","close":16481.3242},{"date":"2022-08-12","close":16577.5664},{"date":"2022-08-16","close":16861.4766},{"date":"2022-08-17","close":16856.668},{"date":"2022-08-18","close":16750.8027},{"date":"2022-08-19","close":16822.9824},{"date":"2022-08-22","close":16755.6094},{"date":"2022-08-23","close":16529.4434},{"date":"2022-08-24","close":16438.0137},{"date":"2022-08-25","close":16515.0117},{"date":"2022-08-26","close":16558.3184},{"date":"2022-08-29","close":16259.9727},{"date":"2022-08-30","close":16231.0986},{"date":"2022-08-31","close":16418.7715},{"date":"2022-09-01","close":16158.918},{"date":"2022-09-02","close":16091.5488},{"date":"2022-09-05","close":16004.9277},{"date":"2022-09-06","close":16009.7402},{"date":"2022-09-07","close":15850.9443},{"date":"2022-09-08","close":15850.9443},{"date":"2022-09-13","close":16211.8467},{"date":"2022-09-14","close":16014.5547},{"date":"2022-09-15","close":16014.5547},{"date":"2022-09-16","close":15788.3877},{"date":"2022-09-19","close":15716.207},{"date":"2022-09-20","close":15740.2676},{"date":"2022-09-21","close":15639.2139},{"date":"2022-09-22","close":15485.2295},{"date":"2022-09-23","close":15311.9932},{"date":"2022-09-26","close":15124.3232},{"date":"2022-09-27","close":15066.5781},{"date":"2022-09-28","close":14758.6035},{"date":"2022-09-29","close":14777.8535},{"date":"2022-09-30","close":14724.9199},{"date":"2022-10-04","close":14936.6514},{"date":"2022-10-05","close":15177.2549},{"date":"2022-10-06","close":15259.0596},{"date":"2022-10-07","close":15056.9521},{"date":"2022-10-11","close":14594.9971},{"date":"2022-10-12","close":14647.9268},{"date":"2022-10-13","close":14551.6865},{"date":"2022-10-14","close":14874.0947},{"date":"2022-10-17","close":14845.2236},{"date":"2022-10-18","close":14859.6582},{"date":"2022-10-19","close":14744.1699},{"date":"2022-10-20","close":14628.6787},{"date":"2022-10-21","close":14614.2432},{"date":"2022-10-24","close":14763.417},{"date":"2022-10-25","close":14614.2432},{"date":"2022-10-26","close":14696.0479},{"date":"2022-10-27","close":14806.7266},{"date":"2022-10-28","close":14590.1826},{"date":"2022-10-31","close":14835.5977},{"date":"2022-11-01","close":14931.8408},{"date":"2022-11-02","close":14922.2158},{"date":"2022-11-03","close":14898.1562},{"date":"2022-11-04","close":14869.2832},{"date":"2022-11-07","close":14960.7129},{"date":"2022-11-08","close":15081.0137},{"date":"2022-11-09","close":15316.8047},{"date":"2022-11-10","close":15287.9326},{"date":"2022-11-11","close":15682.5215},{"date":"2022-11-14","close":15711.3955},{"date":"2022-11-15","close":16081.9219},{"date":"2022-11-16","close":16182.9795},{"date":"2022-11-17","close":16134.8574},{"date":"2022-11-18","close":16105.9834},{"date":"2022-11-21","close":16120.4199},{"date":"2022-11-22","close":16033.8018},{"date":"2022-11-23","close":16057.8633},{"date":"2022-11-24","close":16144.4775},{"date":"2022-11-25","close":16178.165},{"date":"2022-11-28","close":15918.3145},{"date":"2022-11-29","close":15985.6816},{"date":"2022-11-30","close":16086.7354},{"date":"2022-12-01","close":16240.7227},{"date":"2022-12-02","close":16130.0449},{"date":"2022-12-05","close":16038.6152},{"date":"2022-12-06","close":15927.9385},{"date":"2022-12-07","close":15807.6357},{"date":"2022-12-08","close":15692.1436},{"date":"2022-12-09","close":15759.5156},{"date":"2022-12-12","close":15706.5811},{"date":"2022-12-13","close":15682.5215},{"date":"2022-12-14","close":15725.8301},{"date":"2022-12-15","close":15692.1436},{"date":"2022-12-16","close":15413.0469},{"date":"2022-12-19","close":15374.5479},{"date":"2022-12-20","close":15056.9521},{"date":"2022-12-21","close":15013.6445},{"date":"2022-12-22","close":15215.751},{"date":"2022-12-23","close":14912.5918},{"date":"2022-12-26","close":14965.5234},{"date":"2022-12-27","close":14927.0283},{"date":"2022-12-28","close":14748.9814},{"date":"2022-12-29","close":14527.626},{"date":"2023-01-02","close":14638.3027},{"date":"2023-01-03","close":14686.4258},{"date":"2023-01-04","close":14854.8467},{"date":"2023-01-05","close":14902.9668},{"date":"2023-01-06","close":15037.7061},{"date":"2023-01-09","close":15350.4883},{"date":"2023-01-10","close":15446.7314},{"date":"2023-01-11","close":15523.7256},{"date":"2023-01-12","close":15514.0996},{"date":"2023-01-13","close":15672.8975},{"date":"2023-01-16","close":15701.7705},{"date":"2023-01-17","close":15749.8896},{"date":"2023-01-18","close":15749.8896},{"date":"2023-01-19","close":15749.8896},{"date":"2023-01-20","close":15807.6357},{"date":"2023-01-25","close":15976.0596},{"date":"2023-01-26","close":16149.291},{"date":"2023-01-27","close":16168.54},{"date":"2023-01-30","close":16259.9727},{"date":"2023-01-31","close":15985.6816},{"date":"2023-02-01","close":16125.2324},{"date":"2023-02-02","close":16495.7637},{"date":"2023-02-03","close":16553.5039},{"date":"2023-02-06","close":16385.084},{"date":"2023-02-07","close":16418.7715},{"date":"2023-02-08","close":16726.7383},{"date":"2023-02-09","close":16827.793},{"date":"2023-02-10","close":16794.1113},{"date":"2023-02-13","close":16693.0547},{"date":"2023-02-14","close":16779.6719},{"date":"2023-02-15","close":16611.2539},{"date":"2023-02-16","close":16822.9824},{"date":"2023-02-17","close":16712.3047},{"date":"2023-02-20","close":16721.9297},{"date":"2023-02-21","close":16702.6797},{"date":"2023-02-22","close":16500.5762},{"date":"2023-02-23","close":16760.4258},{"date":"2023-02-24","close":16592.002},{"date":"2023-02-27","close":16543.8828},{"date":"2023-02-28","close":16596.8145},{"date":"2023-03-02","close":16707.4883},{"date":"2023-03-03","close":16640.123},{"date":"2023-03-06","close":16890.3516},{"date":"2023-03-07","close":16924.0312},{"date":"2023-03-08","close":16822.9824},{"date":"2023-03-09","close":16770.0488},{"date":"2023-03-10","close":16567.9414},{"date":"2023-03-13","close":16582.3828},{"date":"2023-03-14","close":16351.3975},{"date":"2023-03-15","close":16404.3301},{"date":"2023-03-16","close":16361.0234},{"date":"2023-03-17","close":16625.6875},{"date":"2023-03-20","close":16625.6875},{"date":"2023-03-21","close":16683.4316},{"date":"2023-03-22","close":16972.1543},{"date":"2023-03-23","close":16928.8438},{"date":"2023-03-24","close":17097.2695},{"date":"2023-03-27","close":17044.3379},{"date":"2023-03-28","close":16986.5898},{"date":"2023-03-29","close":16967.3438},{"date":"2023-03-30","close":17145.3906},{"date":"2023-03-31","close":17203.1348},{"date":"2023-04-03","close":17203.1348},{"date":"2023-04-04","close":17217.5742},{"date":"2023-04-05","close":17304.1855},{"date":"2023-04-06","close":17087.6406},{"date":"2023-04-07","close":17222.3828},{"date":"2023-04-10","close":17328.248},{"date":"2023-04-11","close":17419.6777},{"date":"2023-04-12","close":17390.8008},{"date":"2023-04-13","close":17304.1855},{"date":"2023-04-14","close":17183.8867},{"date":"2023-04-17","close":17198.3242},{"date":"2023-04-18","close":17159.8242},{"date":"2023-04-19","close":17121.3281},{"date":"2023-04-20","close":17068.3965},{"date":"2023-04-21","close":17029.9043},{"date":"2023-04-24","close":16962.5312},{"date":"2023-04-25","close":16616.0605},{"date":"2023-04-26","close":16678.6211},{"date":"2023-04-27","close":16795.2129},{"date":"2023-04-28","close":16925.2988},{"date":"2023-05-02","close":17031.293},{"date":"2023-05-03","close":16934.9297},{"date":"2023-05-04","close":16862.666},{"date":"2023-05-08","close":16968.6582},{"date":"2023-05-09","close":16997.5664},{"date":"2023-05-10","close":16872.2969},{"date":"2023-05-11","close":16814.4844},{"date":"2023-05-12","close":16862.666},{"date":"2023-05-15","close":16872.2969},{"date":"2023-05-16","close":17031.293},{"date":"2023-05-17","close":17204.7324},{"date":"2023-05-18","close":17205.0},{"date":"2023-05-19","close":17556.4414},{"date":"2023-05-22","close":17527.5332},{"date":"2023-05-23","close":17498.6289},{"date":"2023-05-24","close":17209.0},{"date":"2023-05-25","close":17763.6133},{"date":"2023-05-26","close":18168.3164},{"date":"2023-05-30","close":18447.7539},{"date":"2023-05-31","close":18298.3984},{"date":"2023-06-01","close":18187.5879},{"date":"2023-06-02","close":18351.3965},{"date":"2023-06-05","close":18433.3008},{"date":"2023-06-07","close":18394.7578},{"date":"2023-06-08","close":18197.2207},{"date":"2023-06-09","close":18457.3906},{"date":"2023-06-12","close":18370.666},{"date":"2023-06-13","close":18592.2871},{"date":"2023-06-14","close":18601.9258},{"date":"2023-06-15","close":18722.375},{"date":"2023-06-16","close":18669.3789},{"date":"2023-06-19","close":18626.0176},{"date":"2023-06-20","close":18423.6621},{"date":"2023-06-21","close":18433.3008},{"date":"2023-06-22","close":18476.6602},{"date":"2023-06-23","close":18524.8379},{"date":"2023-06-26","close":18505.5684},{"date":"2023-06-27","close":18288.7637},{"date":"2023-06-28","close":18283.9434},{"date":"2023-06-29","close":18467.0273},{"date":"2023-06-30","close":18447.7539},{"date":"2023-07-03","close":18654.0},{"date":"2023-07-04","close":18583.0},{"date":"2023-07-05","close":18400.0},{"date":"2023-07-06","close":18189.0},{"date":"2023-07-07","close":18182.7676},{"date":"2023-07-10","close":18067.1426},{"date":"2023-07-11","close":18313.0},{"date":"2023-07-12","close":18410.0},{"date":"2023-07-13","close":18505.0},{"date":"2023-07-14","close":18982.5391},{"date":"2023-07-17","close":18939.1836},{"date":"2023-07-18","close":18664.0},{"date":"2023-07-19","close":18698.2852},{"date":"2023-07-20","close":18688.6465},{"date":"2023-07-21","close":18679.0176},{"date":"2023-07-24","close":18727.1914},{"date":"2023-07-25","close":18568.0},{"date":"2023-07-26","close":18568.2012},{"date":"2023-07-27","close":18617.0},{"date":"2023-07-28","close":18717.5566},{"date":"2023-07-31","close":18563.0},{"date":"2023-08-01","close":18790.0},{"date":"2023-08-02","close":18409.0},{"date":"2023-08-03","close":18283.9434},{"date":"2023-08-04","close":18351.3965},{"date":"2023-08-07","close":18597.1055},{"date":"2023-08-08","close":18394.7578},{"date":"2023-08-09","close":18467.0273},{"date":"2023-08-10","close":18211.6699},{"date":"2023-08-11","close":18235.7637},{"date":"2023-08-14","close":18067.1426},{"date":"2023-08-16","close":18240.5879},{"date":"2023-08-17","close":18211.6699},{"date":"2023-08-18","close":18067.1426},{"date":"2023-08-21","close":18110.502},{"date":"2023-08-22","close":18192.4023},{"date":"2023-08-23","close":18303.2168},{"date":"2023-08-24","close":18544.1113},{"date":"2023-08-25","close":18192.4023},{"date":"2023-08-28","close":18168.3164},{"date":"2023-08-29","close":18264.6738},{"date":"2023-08-30","close":18428.4805},{"date":"2023-08-31","close":18264.6738},{"date":"2023-09-01","close":18351.3965},{"date":"2023-09-04","close":18404.3926},{"date":"2023-09-05","close":18500.748},{"date":"2023-09-06","close":18467.0273},{"date":"2023-09-07","close":18365.8477},{"date":"2023-09-08","close":18177.9512},{"date":"2023-09-11","close":18091.2305},{"date":"2023-09-12","close":18076.7734},{"date":"2023-09-13","close":18081.5938},{"date":"2023-09-14","close":18361.0352},{"date":"2023-09-15","close":18544.1113},{"date":"2023-09-18","close":18259.8555},{"date":"2023-09-19","close":18153.8633},{"date":"2023-09-20","close":18028.5938},{"date":"2023-09-21","close":17864.7891},{"date":"2023-09-22","close":17792.5176},{"date":"2023-09-25","close":17884.0586},{"date":"2023-09-26","close":17792.5176},{"date":"2023-09-27","close":17816.6074},{"date":"2023-10-04","close":17806.9707},{"date":"2023-10-05","close":17874.4238},{"date":"2023-10-06","close":17893.6953},{"date":"2023-10-10","close":17951.5117},{"date":"2023-10-11","close":18124.9531},{"date":"2023-10-12","close":18259.8555},{"date":"2023-10-13","close":18206.8555},{"date":"2023-10-16","close":18173.1328},{"date":"2023-10-17","close":18312.8516},{"date":"2023-10-18","close":18120.1348},{"date":"2023-10-19","close":18018.959},{"date":"2023-10-20","close":18009.3242},{"date":"2023-10-23","close":17816.6074},{"date":"2023-10-24","close":17768.4297},{"date":"2023-10-25","close":17859.9688},{"date":"2023-10-26","close":17339.6367},{"date":"2023-10-27","close":17469.7207},{"date":"2023-10-30","close":17527.9492},{"date":"2023-10-31","close":17372.666},{"date":"2023-11-01","close":17469.7188},{"date":"2023-11-02","close":17785.1406},{"date":"2023-11-03","close":17809.4082},{"date":"2023-11-06","close":18056.8945},{"date":"2023-11-07","close":18042.3359},{"date":"2023-11-08","close":18066.6016},{"date":"2023-11-09","close":18061.7461},{"date":"2023-11-10","close":18110.2734},{"date":"2023-11-13","close":18207.3301},{"date":"2023-11-14","close":18294.6777},{"date":"2023-11-15","close":18464.5215},{"date":"2023-11-16","close":18440.2559},{"date":"2023-11-17","close":18401.4414},{"date":"2023-11-20","close":18522.7559},{"date":"2023-11-21","close":18857.5918},{"date":"2023-11-22","close":18789.6543},{"date":"2023-11-23","close":18721.7168},{"date":"2023-11-24","close":18682.8926},{"date":"2023-11-27","close":18595.5469},{"date":"2023-11-28","close":18804.2109},{"date":"2023-11-29","close":18799.3555},{"date":"2023-11-30","close":18877.0},{"date":"2023-12-01","close":18886.709},{"date":"2023-12-04","close":18915.8262},{"date":"2023-12-05","close":18682.8926},{"date":"2023-12-06","close":18716.8613},{"date":"2023-12-07","close":18716.8613},{"date":"2023-12-08","close":18906.1211},{"date":"2023-12-11","close":18925.5293},{"date":"2023-12-12","close":19017.7324},{"date":"2023-12-13","close":19027.4375},{"date":"2023-12-14","close":19158.459},{"date":"2023-12-15","close":19211.8398},{"date":"2023-12-18","close":19289.4863},{"date":"2023-12-19","close":19265.2188},{"date":"2023-12-20","close":19367.125},{"date":"2023-12-21","close":19313.7461},{"date":"2023-12-22","close":19444.7676},{"date":"2023-12-26","close":19677.6992},{"date":"2023-12-27","close":19934.8926},{"date":"2023-12-28","close":20167.8203},{"date":"2024-01-02","close":20192.082},{"date":"2024-01-03","close":19701.9629},{"date":"2024-01-04","close":19629.1719},{"date":"2024-01-05","close":19634.0234},{"date":"2024-01-08","close":19832.9824},{"date":"2024-01-09","close":19634.0234},{"date":"2024-01-10","close":19454.4766},{"date":"2024-01-11","close":19498.1484},{"date":"2024-01-12","close":19386.5371},{"date":"2024-01-15","close":19415.6523},{"date":"2024-01-16","close":19342.8633},{"date":"2024-01-17","close":18998.3203},{"date":"2024-01-18","close":19184.0},{"date":"2024-01-19","close":19818.4258},{"date":"2024-01-22","close":20046.5059},{"date":"2024-01-23","close":20041.6484},{"date":"2024-01-24","close":19964.0078},{"date":"2024-01-25","close":20070.7656},{"date":"2024-01-26","close":19944.5957},{"date":"2024-01-29","close":20211.4941},{"date":"2024-01-30","close":20116.3066},{"date":"2024-01-31","close":19829.7637},{"date":"2024-02-01","close":19786.0527},{"date":"2024-02-02","close":19994.8887},{"date":"2024-02-05","close":19990.0293},{"date":"2024-02-06","close":19941.4648},{"date":"2024-02-07","close":19994.8887},{"date":"2024-02-08","close":19990.0293},{"date":"2024-02-13","close":20203.7246},{"date":"2024-02-14","close":20096.8789},{"date":"2024-02-15","close":20669.9629},{"date":"2024-02-16","close":20582.541},{"date":"2024-02-19","close":20616.541},{"date":"2024-02-20","close":20597.1133},{"date":"2024-02-21","close":20412.5605},{"date":"2024-02-22","close":20694.248},{"date":"2024-02-23","close":20737.957},{"date":"2024-02-26","close":20835.0918},{"date":"2024-02-27","close":20626.25},{"date":"2024-02-28","close":20660.25},{"date":"2024-02-29","close":20781.666},{"date":"2024-03-04","close":21209.0547},{"date":"2024-03-05","close":21471.3125},{"date":"2024-03-06","close":21505.3105},{"date":"2024-03-07","close":21723.8574},{"date":"2024-03-08","close":21825.8516},{"date":"2024-03-11","close":21515.0254},{"date":"2024-03-12","close":21888.9883},{"date":"2024-03-13","close":21786.998},{"date":"2024-03-14","close":21646.1543},{"date":"2024-03-15","close":21626.7285},{"date":"2024-03-18","close":21874.4199},{"date":"2024-03-19","close":21825.8516},{"date":"2024-03-20","close":21806.4219},{"date":"2024-03-21","close":22199.8145},{"date":"2024-03-22","close":22389.2246},{"date":"2024-03-25","close":22355.2246},{"date":"2024-03-26","close":22452.3594},{"date":"2024-03-27","close":22598.0586},{"date":"2024-03-28","close":22690.3379},{"date":"2024-03-29","close":23035.1562},{"date":"2024-04-01","close":23074.0117},{"date":"2024-04-02","close":23321.7051},{"date":"2024-04-03","close":22991.4473},{"date":"2024-04-04","close":23112.8672},{"date":"2024-04-05","close":23083.7266},{"date":"2024-04-08","close":23142.0098},{"date":"2024-04-09","close":23355.6992},{"date":"2024-04-11","close":23292.5625},{"date":"2024-04-12","close":23389.7012},{"date":"2024-04-15","close":23098.2969},{"date":"2024-04-16","close":22369.7988},{"date":"2024-04-17","close":22607.7754},{"date":"2024-04-18","close":22588.3477},{"date":"2024-04-19","close":21782.1406},{"date":"2024-04-22","close":21451.8867},{"date":"2024-04-23","close":21432.459},{"date":"2024-04-24","close":22185.2441},{"date":"2024-04-25","close":21801.5684},{"date":"2024-04-26","close":22146.3906},{"date":"2024-04-29","close":22323.7324},{"date":"2024-04-30","close":22469.8984},{"date":"2024-05-02","close":22304.2441},{"date":"2024-05-03","close":22255.5234},{"date":"2024-05-07","close":22659.9043},{"date":"2024-05-08","close":22806.0684},{"date":"2024-05-09","close":22864.5332},{"date":"2024-05-10","close":22825.5547},{"date":"2024-05-13","close":23030.1816},{"date":"2024-05-14","close":23151.9824},{"date":"2024-05-16","close":23337.1191},{"date":"2024-05-17","close":23312.7617},{"date":"2024-05-20","close":23171.4688},{"date":"2024-05-21","close":23244.5488},{"date":"2024-05-22","close":23673.291},{"date":"2024-05-23","close":23912.0215},{"date":"2024-05-24","close":23858.4297},{"date":"2024-05-27","close":24360.25},{"date":"2024-05-28","close":24404.0977},{"date":"2024-05-29","close":23941.2559},{"date":"2024-05-30","close":23614.8301},{"date":"2024-05-31","close":23288.3965},{"date":"2024-06-03","close":23863.3008},{"date":"2024-06-04","close":23429.6914},{"date":"2024-06-05","close":23648.9336},{"date":"2024-06-07","close":23994.8477},{"date":"2024-06-10","close":23989.9746},{"date":"2024-06-11","close":24014.3379},{"date":"2024-06-12","close":24413.8418},{"date":"2024-06-13","close":24876.6875},{"date":"2024-06-14","close":25134.9023},{"date":"2024-06-17","close":25134.9023},{"date":"2024-06-18","close":25524.668},{"date":"2024-06-19","close":26343.1777},{"date":"2024-06-20","close":26562.418},{"date":"2024-06-21","close":26304.1973},{"date":"2024-06-24","close":25773.1445},{"date":"2024-06-25","close":25602.623},{"date":"2024-06-26","close":25953.4102},{"date":"2024-06-27","close":25870.5859},{"date":"2024-06-28","close":25914.4355},{"date":"2024-07-01","close":26021.6172},{"date":"2024-07-02","close":25700.0645},{"date":"2024-07-03","close":25816.9922},{"date":"2024-07-04","close":26372.4062},{"date":"2024-07-05","close":26693.9609},{"date":"2024-07-08","close":27273.7383},{"date":"2024-07-09","close":27268.8672},{"date":"2024-07-10","close":27283.4785},{"date":"2024-07-11","close":27517.3398},{"date":"2024-07-12","close":26874.2266},{"date":"2024-07-15","close":27064.2383},{"date":"2024-07-16","close":27190.9121},{"date":"2024-07-17","close":26577.0332},{"date":"2024-07-18","close":26026.4922},{"date":"2024-07-19","close":25524.668},{"date":"2024-07-22","close":24847.4551},{"date":"2024-07-23","close":25451.5879},{"date":"2024-07-24","close":25300.5547},{"date":"2024-07-25","close":25042.3398},{"date":"2024-07-26","close":24243.3223},{"date":"2024-07-29","close":24326.1465},{"date":"2024-07-30","close":24340.7852},{"date":"2024-07-31","close":24531.0605},{"date":"2024-08-01","close":24794.5176},{"date":"2024-08-02","close":23535.7656},{"date":"2024-08-05","close":21281.7188},{"date":"2024-08-06","close":22145.2832},{"date":"2024-08-07","close":23101.5469},{"date":"2024-08-08","close":22677.082},{"date":"2024-08-09","close":23262.5469},{"date":"2024-08-12","close":23584.5566},{"date":"2024-08-13","close":23804.1055},{"date":"2024-08-14","close":24150.5078},{"date":"2024-08-16","close":24443.2422},{"date":"2024-08-19","close":24248.084},{"date":"2024-08-20","close":24404.207},{"date":"2024-08-21","close":24428.6035},{"date":"2024-08-22","close":24243.2051},{"date":"2024-08-23","close":24116.3555},{"date":"2024-08-26","close":24023.6562},{"date":"2024-08-27","close":23849.0},{"date":"2024-08-28","close":24082.2012},{"date":"2024-08-29","close":23765.0703},{"date":"2024-08-30","close":23882.166},{"date":"2024-09-02","close":23838.2559},{"date":"2024-09-03","close":23530.8867},{"date":"2024-09-04","close":22491.6816},{"date":"2024-09-05","close":22277.0137},{"date":"2024-09-06","close":22457.5332},{"date":"2024-09-09","close":22277.0137},{"date":"2024-09-10","close":22140.4043},{"date":"2024-09-11","close":21979.3984},{"date":"2024-09-12","close":22706.3555},{"date":"2024-09-13","close":22574.623},{"date":"2024-09-19","close":22569.7461},{"date":"2024-09-20","close":22686.8379},{"date":"2024-09-23","close":22808.8125},{"date":"2024-09-24","close":23072.2715},{"date":"2024-09-25","close":23408.916},{"date":"2024-09-26","close":23706.5273},{"date":"2024-09-27","close":23765.0703},{"date":"2024-09-30","close":22852.7207},{"date":"2024-10-02","close":22881.9961},{"date":"2024-10-04","close":22916.1445},{"date":"2024-10-07","close":23389.4004},{"date":"2024-10-08","close":23277.1836},{"date":"2024-10-10","close":23399.1562},{"date":"2024-10-11","close":23516.25},{"date":"2024-10-14","close":23989.502},{"date":"2024-10-15","close":24526.1777},{"date":"2024-10-16","close":24184.6582},{"date":"2024-10-17","close":24238.3262},{"date":"2024-10-18","close":24662.7891},{"date":"2024-10-21","close":24775.0039},{"date":"2024-10-22","close":24726.2129},{"date":"2024-10-23","close":24701.8164},{"date":"2024-10-24","close":24492.0293},{"date":"2024-10-25","close":24677.4238},{"date":"2024-10-28","close":24653.0332},{"date":"2024-10-29","close":24467.6348},{"date":"2024-10-30","close":24327.0},{"date":"2024-10-31","close":24215.7363},{"date":"2024-11-01","close":24082.8965},{"date":"2024-11-04","close":24353.4902},{"date":"2024-11-05","close":24380.0},{"date":"2024-11-06","close":24579.8086},{"date":"2024-11-07","close":24815.9609},{"date":"2024-11-08","close":24855.3242},{"date":"2024-11-11","close":24550.2852},{"date":"2024-11-12","close":23974.6602},{"date":"2024-11-13","close":23679.4688},{"date":"2024-11-14","close":23408.873},{"date":"2024-11-15","close":23620.4258},{"date":"2024-11-18","close":23443.3125},{"date":"2024-11-19","close":23453.1504},{"date":"2024-11-20","close":23438.3926},{"date":"2024-11-21","close":23462.9922},{"date":"2024-11-22","close":23792.6211},{"date":"2024-11-25","close":24112.418},{"date":"2024-11-26","close":23871.3418},{"date":"2024-11-27","close":23276.0332},{"date":"2024-11-28","close":23064.4805},{"date":"2024-11-29","close":23103.8359},{"date":"2024-12-02","close":23526.9492},{"date":"2024-12-03","close":23679.4688},{"date":"2024-12-04","close":24132.0957},{"date":"2024-12-05","close":24338.7324},{"date":"2024-12-06","close":24333.8105},{"date":"2024-12-09","close":24279.6953},{"date":"2024-12-10","close":24304.2949},{"date":"2024-12-11","close":24166.5371},{"date":"2024-12-12","close":24476.4902},{"date":"2024-12-13","close":24579.8086},{"date":"2024-12-16","close":24732.3242},{"date":"2024-12-17","close":24569.9668},{"date":"2024-12-18","close":24565.0488},{"date":"2024-12-19","close":24107.498},{"date":"2024-12-20","close":24117.334},{"date":"2024-12-23","close":24515.8477},{"date":"2024-12-24","close":24481.4102},{"date":"2024-12-26","close":24663.4473},{"date":"2024-12-27","close":24786.4414},{"date":"2024-12-30","close":24717.5625},{"date":"2025-01-02","close":24255.0957},{"date":"2025-01-03","close":24584.7285},{"date":"2025-01-06","close":25470.3105},{"date":"2025-01-07","close":25391.5918},{"date":"2025-01-08","close":25288.2715},{"date":"2025-01-09","close":25125.916},{"date":"2025-01-10","close":25037.3594},{"date":"2025-01-13","close":24988.1582},{"date":"2025-01-14","close":24840.5625},{"date":"2025-01-15","close":24141.9355},{"date":"2025-01-16","close":24761.8438},{"date":"2025-01-17","close":24830.7227},{"date":"2025-01-20","close":24717.5625},{"date":"2025-01-21","close":24914.3613},{"date":"2025-01-22","close":25101.3184},{"date":"2025-01-23","close":24943.8828},{"date":"2025-01-24","close":24985.2266},{"date":"2025-01-31","close":24901.5469},{"date":"2025-02-03","close":23912.1836},{"date":"2025-02-04","close":24182.9023},{"date":"2025-02-05","close":24556.9941},{"date":"2025-02-06","close":24704.6602},{"date":"2025-02-07","close":24901.5469},{"date":"2025-02-10","close":24862.1699},{"date":"2025-02-11","close":25029.5273},{"date":"2025-02-12","close":24847.4023},{"date":"2025-02-13","close":24699.7383},{"date":"2025-02-14","close":24847.4023},{"date":"2025-02-17","close":25078.748},{"date":"2025-02-18","close":25315.0156},{"date":"2025-02-19","close":25502.0625},{"date":"2025-02-20","close":25280.5605},{"date":"2025-02-21","close":25310.0938},{"date":"2025-02-24","close":25487.293},{"date":"2025-02-25","close":24867.0938},{"date":"2025-02-26","close":24857.25},{"date":"2025-02-27","close":24665.2832},{"date":"2025-02-28","close":24601.293},{"date":"2025-03-04","close":24173.0586},{"date":"2025-03-05","close":24335.4941},{"date":"2025-03-06","close":24069.6914},{"date":"2025-03-07","close":23931.8711},{"date":"2025-03-10","close":23966.3262},{"date":"2025-03-11","close":23720.2129},{"date":"2025-03-12","close":23877.7246},{"date":"2025-03-13","close":23705.4453},{"date":"2025-03-14","close":23789.125},{"date":"2025-03-17","close":23936.791},{"date":"2025-03-18","close":24197.6699},{"date":"2025-03-19","close":24133.6777},{"date":"2025-03-20","close":24335.4941},{"date":"2025-03-21","close":24611.1367},{"date":"2025-03-24","close":24655.4375},{"date":"2025-03-25","close":24704.6602},{"date":"2025-03-26","close":24630.8281},{"date":"2025-03-27","close":24753.8809},{"date":"2025-03-28","close":23877.7246},{"date":"2025-03-31","close":23045.8691},{"date":"2025-04-01","close":23616.8477},{"date":"2025-04-02","close":23690.6836},{"date":"2025-04-03","close":23351.0469},{"date":"2025-04-04","close":22947.4238},{"date":"2025-04-07","close":21293.5566},{"date":"2025-04-08","close":20722.5781},{"date":"2025-04-09","close":19964.5547},{"date":"2025-04-10","close":21323.0879},{"date":"2025-04-11","close":21766.0879},{"date":"2025-04-14","close":21800.5449},{"date":"2025-04-15","close":21953.1367},{"date":"2025-04-16","close":21510.1348},{"date":"2025-04-17","close":21470.7559},{"date":"2025-04-18","close":21392.002},{"date":"2025-04-21","close":21475.6777},{"date":"2025-04-22","close":21219.7227},{"date":"2025-04-23","close":21790.7012},{"date":"2025-04-24","close":21766.0879},{"date":"2025-04-25","close":22337.0684},{"date":"2025-04-28","close":22386.293},{"date":"2025-04-29","close":22643.3555},{"date":"2025-04-30","close":22416.8223},{"date":"2025-05-02","close":23111.1934},{"date":"2025-05-07","close":23273.7051},{"date":"2025-05-08","close":23298.3301},{"date":"2025-05-09","close":23746.4688},{"date":"2025-05-12","close":23933.6035},{"date":"2025-05-13","close":24435.9141},{"date":"2025-05-14","close":25066.2637},{"date":"2025-05-15","close":24613.2012},{"date":"2025-05-16","close":24603.3496},{"date":"2025-05-19","close":24086.2676},{"date":"2025-05-20","close":24214.3086},{"date":"2025-05-21","close":24386.668},{"date":"2025-05-22","close":24081.3418},{"date":"2025-05-23","close":24086.2676},{"date":"2025-05-26","close":24209.3809},{"date":"2025-05-27","close":23721.8457},{"date":"2025-05-28","close":24238.9297},{"date":"2025-05-29","close":24657.5215},{"date":"2025-05-30","close":24278.3262},{"date":"2025-06-02","close":24204.459},{"date":"2025-06-04","close":24480.2363},{"date":"2025-06-05","close":24687.0684},{"date":"2025-06-09","close":24943.1484},{"date":"2025-06-10","close":25233.7012},{"date":"2025-06-11","close":25440.5332},{"date":"2025-06-12","close":25637.5176},{"date":"2025-06-13","close":25568.5742},{"date":"2025-06-16","close":25553.8008},{"date":"2025-06-17","close":25726.1602},{"date":"2025-06-18","close":25952.6934},{"date":"2025-06-19","close":26006.8633},{"date":"2025-06-20","close":26272.7949},{"date":"2025-06-23","close":26011.7891},{"date":"2025-06-24","close":26489.4746},{"date":"2025-06-25","close":27070.5801},{"date":"2025-06-26","close":26858.8223},{"date":"2025-06-27","close":27134.6016},{"date":"2025-06-30","close":26799.7285},{"date":"2025-07-01","close":27100.127},{"date":"2025-07-02","close":27247.8652},{"date":"2025-07-03","close":27597.5117},{"date":"2025-07-04","close":27420.2246},{"date":"2025-07-07","close":27144.4512},{"date":"2025-07-08","close":27213.3965},{"date":"2025-07-09","close":27370.9805},{"date":"2025-07-10","close":27666.457},{"date":"2025-07-11","close":27932.3867},{"date":"2025-07-14","close":27691.0801},{"date":"2025-07-15","close":28119.5215},{"date":"2025-07-16","close":28326.3555},{"date":"2025-07-17","close":28346.0527},{"date":"2025-07-18","close":28769.5703},{"date":"2025-07-21","close":28774.4922},{"date":"2025-07-22","close":28262.3379},{"date":"2025-07-23","close":28341.1289},{"date":"2025-07-24","close":28306.6562},{"date":"2025-07-25","close":28439.6211},{"date":"2025-07-28","close":28902.5352},{"date":"2025-07-29","close":28676.002},{"date":"2025-07-30","close":28933.3184},{"date":"2025-07-31","close":29160.9473},{"date":"2025-08-01","close":28809.6094},{"date":"2025-08-04","close":28705.6934},{"date":"2025-08-05","close":29042.1855},{"date":"2025-08-06","close":28680.9512},{"date":"2025-08-07","close":29462.8008},{"date":"2025-08-08","close":29764.6543},{"date":"2025-08-11","close":29824.0352},{"date":"2025-08-12","close":29779.4961},{"date":"2025-08-13","close":29888.3633},{"date":"2025-08-14","close":29923.0},{"date":"2025-08-18","close":30012.0723},{"date":"2025-08-19","close":29720.1172},{"date":"2025-08-20","close":28893.7324},{"date":"2025-08-21","close":29012.4922},{"date":"2025-08-22","close":28854.1484},{"date":"2025-08-25","close":29274.7617},{"date":"2025-08-26","close":29452.9023},{"date":"2025-08-27","close":29631.0449},{"date":"2025-08-28","close":29284.6543},{"date":"2025-08-29","close":29230.2246},{"date":"2025-09-01","close":28720.5391},{"date":"2025-09-02","close":28671.0547},{"date":"2025-09-03","close":29007.5469},{"date":"2025-09-04","close":29146.1016},{"date":"2025-09-05","close":29537.0273},{"date":"2025-09-08","close":29784.4453},{"date":"2025-09-09","close":30403.0},{"date":"2025-09-10","close":31174.9492},{"date":"2025-09-11","close":31209.5859},{"date":"2025-09-12","close":31971.6387},{"date":"2025-09-15","close":32026.0723},{"date":"2025-09-16","close":32654.5215},{"date":"2025-09-17","close":32253.7012},{"date":"2025-09-18","close":33020.7031},{"date":"2025-09-19","close":32966.2734},{"date":"2025-09-22","close":33030.5977},{"date":"2025-09-23","close":33510.5977},{"date":"2025-09-24","close":33446.2656},{"date":"2025-09-25","close":33560.0742},{"date":"2025-09-26","close":32738.6465},{"date":"2025-09-29","close":32981.1133},{"date":"2025-09-30","close":33119.668},{"date":"2025-10-01","close":33609.5625},{"date":"2025-10-02","close":34569.5547},{"date":"2025-10-10","close":36054.0742},{"date":"2025-10-13","close":36039.2305},{"date":"2025-10-14","close":35326.6602},{"date":"2025-10-15","close":36009.5391},{"date":"2025-10-16","close":36736.957},{"date":"2025-10-17","close":36791.3867},{"date":"2025-10-20","close":37212.0},{"date":"2025-10-21","close":37558.3945},{"date":"2025-10-22","close":37400.0391},{"date":"2025-10-23","close":37508.9023},{"date":"2025-10-24","close":37884.9844},{"date":"2025-10-27","close":38716.3164},{"date":"2025-10-28","close":38661.8867},{"date":"2025-10-29","close":39503.1133},{"date":"2025-10-30","close":39662.4219},{"date":"2025-10-31","close":40040.7734},{"date":"2025-11-03","close":40817.3945},{"date":"2025-11-04","close":40065.668},{"date":"2025-11-05","close":39682.332},{"date":"2025-11-06","close":39607.6562},{"date":"2025-11-07","close":38985.3633},{"date":"2025-11-10","close":39677.3555},{"date":"2025-11-11","close":39941.207},{"date":"2025-11-12","close":39936.2305},{"date":"2025-11-13","close":39956.1445},{"date":"2025-11-14","close":38482.5508},{"date":"2025-11-17","close":38915.668},{"date":"2025-11-18","close":37681.043},{"date":"2025-11-19","close":37292.7305},{"date":"2025-11-20","close":38716.5352},{"date":"2025-11-21","close":36859.6133},{"date":"2025-11-24","close":36904.4219},{"date":"2025-11-25","close":37347.4961},{"date":"2025-11-26","close":37964.8047},{"date":"2025-11-27","close":38646.8398},{"date":"2025-11-28","close":38582.1172},{"date":"2025-12-01","close":38427.7891},{"date":"2025-12-02","close":38776.2734},{"date":"2025-12-03","close":39129.7344},{"date":"2025-12-04","close":39284.0625},{"date":"2025-12-05","close":39453.3281},{"date":"2025-12-08","close":40075.625},{"date":"2025-12-09","close":40264.7969},{"date":"2025-12-10","close":40543.5859},{"date":"2025-12-11","close":40030.8203},{"date":"2025-12-12","close":40145.3203},{"date":"2025-12-15","close":39363.7188},{"date":"2025-12-16","close":38487.5352},{"date":"2025-12-17","close":38577.1406},{"date":"2025-12-18","close":39592.7227},{"date":"2025-12-19","close":39119.7773},{"date":"2025-12-22","close":39737.0938},{"date":"2025-12-23","close":40150.2969},{"date":"2025-12-24","close":39931.25},{"date":"2025-12-26","close":40000.9453},{"date":"2025-12-29","close":40807.4375},{"date":"2025-12-30","close":40996.6133},{"date":"2026-01-02","close":42649.4219},{"date":"2026-01-05","close":44421.7109},{"date":"2026-01-06","close":45168.4609},{"date":"2026-01-07","close":45432.3164},{"date":"2026-01-08","close":45332.75},{"date":"2026-01-09","close":45058.9375},{"date":"2026-01-12","close":45541.8398},{"date":"2026-01-13","close":45711.0977},{"date":"2026-01-14","close":46134.2578},{"date":"2026-01-15","close":46343.3477},{"date":"2026-01-16","close":47174.7344},{"date":"2026-01-19","close":47712.3945},{"date":"2026-01-20","close":47458.4961},{"date":"2026-01-21","close":47040.3164},{"date":"2026-01-22","close":48329.707},{"date":"2026-01-23","close":48513.9062},{"date":"2026-01-26","close":48344.6445},{"date":"2026-01-27","close":49519.5273},{"date":"2026-01-28","close":50266.2812},{"date":"2026-01-29","close":50211.4492},{"date":"2026-01-30","close":50206.4609},{"date":"2026-02-02","close":48556.5117},{"date":"2026-02-03","close":50351.0195},{"date":"2026-02-04","close":50984.0859},{"date":"2026-02-05","close":49398.9336},{"date":"2026-02-06","close":49324.1602},{"date":"2026-02-09","close":50874.4219},{"date":"2026-02-10","close":51691.9219},{"date":"2026-02-11","close":52010.9453},{"date":"2026-02-12","close":52823.4609},{"date":"2026-02-13","close":53072.6992},{"date":"2026-02-19","close":54114.5117},{"date":"2026-02-20","close":54637.9102},{"date":"2026-02-23","close":54941.9805},{"date":"2026-02-24","close":56417.4688},{"date":"2026-02-25","close":57633.75},{"date":"2026-02-26","close":59881.875},{"date":"2026-02-27","close":60136.0977},{"date":"2026-03-03","close":55799.3594},{"date":"2026-03-04","close":51213.3828},{"date":"2026-03-05","close":54513.293},{"date":"2026-03-06","close":54154.3906},{"date":"2026-03-09","close":50989.0703},{"date":"2026-03-10","close":53635.9766},{"date":"2026-03-11","close":55510.2461},{"date":"2026-03-12","close":54787.457},{"date":"2026-03-13","close":54054.6953},{"date":"2026-03-16","close":54907.0898},{"date":"2026-03-17","close":55889.0859},{"date":"2026-03-18","close":58555.9297},{"date":"2026-03-19","close":57289.8008},{"date":"2026-03-20","close":57200.0781},{"date":"2026-03-23","close":54254.082},{"date":"2026-03-24","close":54757.5469},{"date":"2026-03-25","close":56706.5859},{"date":"2026-03-26","close":54767.5156},{"date":"2026-03-27","close":54538.2148},{"date":"2026-03-30","close":53257.1328},{"date":"2026-03-31","close":51023.9648},{"date":"2026-04-01","close":54787.4531},{"date":"2026-04-02","close":52992.9414},{"date":"2026-04-03","close":53815.4297},{"date":"2026-04-06","close":54124.4805},{"date":"2026-04-07","close":55370.6719},{"date":"2026-04-08","close":58805.168},{"date":"2026-04-09","close":57828.1523},{"date":"2026-04-10","close":59602.7305},{"date":"2026-04-13","close":59702.4219},{"date":"2026-04-14","close":61192.8672},{"date":"2026-04-15","close":62573.6406},{"date":"2026-04-16","close":63899.5859},{"date":"2026-04-17","close":63904.5742},{"date":"2026-04-20","close":64502.7461},{"date":"2026-04-21","close":66676.0938},{"date":"2026-04-22","close":67229.4062},{"date":"2026-04-23","close":66710.9922},{"date":"2026-04-24","close":68610.1875},{"date":"2026-04-27","close":69587.1953},{"date":"2026-04-28","close":69806.5234},{"date":"2026-04-29","close":69698.6953},{"date":"2026-04-30","close":69179.5234},{"date":"2026-05-04","close":72823.7109},{"date":"2026-05-06","close":76957.1094},{"date":"2026-05-07","close":78334.9062},{"date":"2026-05-08","close":78534.5859},{"date":"2026-05-11","close":82568.1484},{"date":"2026-05-12","close":81754.4453},{"date":"2026-05-13","close":82428.3672},{"date":"2026-05-14","close":83416.7891},{"date":"2026-05-15","close":80331.7188},{"date":"2026-05-18","close":80371.6562},{"date":"2026-05-19","close":78085.3047},{"date":"2026-05-20","close":78040.375},{"date":"2026-05-21","close":83641.4297},{"date":"2026-05-22","close":85433.5703},{"date":"2026-05-26","close":89177.5938},{"date":"2026-05-27","close":92317.5781},{"date":"2026-05-28","close":91144.4531},{"date":"2026-05-29","close":94953.3672},{"date":"2026-06-01","close":98153.2578},{"date":"2026-06-02","close":98607.5312},{"date":"2026-06-04","close":97189.7969},{"date":"2026-06-05","close":93241.1016},{"date":"2026-06-08","close":88064.3672},{"date":"2026-06-09","close":93635.4688},{"date":"2026-06-10","close":88533.6172},{"date":"2026-06-11","close":88164.2109},{"date":"2026-06-12","close":91728.5156},{"date":"2026-06-15","close":94993.3047},{"date":"2026-06-16","close":96560.8047},{"date":"2026-06-17","close":97564.1953},{"date":"2026-06-18","close":101517.8828},{"date":"2026-06-19","close":101777.4688},{"date":"2026-06-22","close":104243.5312},{"date":"2026-06-23","close":98352.9375},{"date":"2026-06-24","close":98991.9219},{"date":"2026-06-25","close":102276.6719},{"date":"2026-06-26","close":96006.6875},{"date":"2026-06-29","close":96555.8125},{"date":"2026-06-30","close":99146.6719},{"date":"2026-07-01","close":99376.3047},{"date":"2026-07-02","close":94319.3828},{"date":"2026-07-03","close":95936.7969},{"date":"2026-07-06","close":94588.9531},{"date":"2026-07-07","close":90285.8203},{"date":"2026-07-08","close":87779.8203},{"date":"2026-07-09","close":87954.5469},{"date":"2026-07-10","close":88863.0938},{"date":"2026-07-13","close":84250.4609},{"date":"2026-07-14","close":83326.9375},{"date":"2026-07-15","close":87070.9531},{"date":"2026-07-16","close":83262.0391},{"date":"2026-07-20","close":77056.9453},{"date":"2026-07-21","close":80611.2734},{"date":"2026-07-22","close":81884.2344},{"date":"2026-07-23","close":83556.5703},{"date":"2026-07-24","close":79263.4219},{"date":"2026-07-27","close":79817.5391},{"date":"2026-07-28","close":72978.4609},{"date":"2026-07-29","close":68256.0},{"date":"2026-07-30","close":66535.0},{"date":"2026-07-31","close":76325.0},{"date":"2026-08-03","close":75880.0},{"date":"2026-08-04","close":76270.0},{"date":"2026-08-05","close":79035.0},{"date":"2026-08-06","close":76110.0},{"date":"2026-08-07","close":75525.0},{"date":"2026-08-10","close":76720.0},{"date":"2026-08-11","close":77710.0},{"date":"2026-08-12","close":79775.0},{"date":"2026-08-13","close":82080.0},{"date":"2026-08-14","close":83145.0},{"date":"2026-08-18","close":81620.0},{"date":"2026-08-19","close":78310.0},{"date":"2026-08-20","close":80750.0},{"date":"2026-08-21","close":81275.0},{"date":"2026-08-24","close":79205.0},{"date":"2026-08-25","close":79715.0},{"date":"2026-08-26","close":81125.0},{"date":"2026-08-27","close":81400.0},{"date":"2026-08-28","close":81090.0},{"date":"2026-08-31","close":80505.0},{"date":"2026-09-01","close":81860.0},{"date":"2026-09-02","close":79510.0},{"date":"2026-09-03","close":78160.0},{"date":"2026-09-04","close":79935.0},{"date":"2026-09-07","close":82650.0},{"date":"2026-09-08","close":82200.0},{"date":"2026-09-09","close":82305.0},{"date":"2026-09-10","close":82250.0},{"date":"2026-09-11","close":80090.0},{"date":"2026-09-14","close":78280.0},{"date":"2026-09-15","close":77995.0},{"date":"2026-09-16","close":79755.0},{"date":"2026-09-17","close":79980.0},{"date":"2026-09-18","close":82940.0},{"date":"2026-09-21","close":84515.0},{"date":"2026-09-22","close":84235.0},{"date":"2026-09-23","close":85160.0},{"date":"2026-09-28","close":84065.0},{"date":"2026-09-29","close":82980.0},{"date":"2026-09-30","close":83225.0},{"date":"2026-10-01","close":84615.0},{"date":"2026-10-02","close":84775.0},{"date":"2026-10-06","close":85990.0},{"date":"2026-10-07","close":84830.0},{"date":"2026-10-08","close":83580.0},{"date":"2026-10-12","close":81740.0},{"date":"2026-10-13","close":77635.0},{"date":"2026-10-14","close":78145.0},{"date":"2026-10-15","close":72710.0},{"date":"2026-10-16","close":72920.0},{"date":"2026-10-19","close":72820.0},{"date":"2026-10-20","close":71205.0},{"date":"2026-10-21","close":73000.0},{"date":"2026-10-22","close":70140.0},{"date":"2026-10-23","close":69550.0}],"chart_data":[{"date":"2024-10-23","open":24750,"high":24843,"low":24590,"close":24702,"volume":4317},{"date":"2024-10-24","open":24715,"high":24715,"low":24428,"close":24492,"volume":5553},{"date":"2024-10-25","open":24457,"high":24677,"low":24252,"close":24677,"volume":7611},{"date":"2024-10-28","open":24561,"high":24827,"low":24561,"close":24653,"volume":3740},{"date":"2024-10-29","open":24575,"high":24580,"low":24443,"close":24468,"volume":8238},{"date":"2024-10-30","open":24700,"high":24700,"low":24277,"close":24327,"volume":4274},{"date":"2024-10-31","open":24326,"high":24360,"low":24216,"close":24216,"volume":6175},{"date":"2024-11-01","open":24177,"high":24177,"low":24034,"close":24083,"volume":6271},{"date":"2024-11-04","open":24081,"high":24353,"low":23950,"close":24353,"volume":9700},{"date":"2024-11-05","open":24390,"high":24390,"low":24272,"close":24380,"volume":4704},{"date":"2024-11-06","open":24536,"high":24845,"low":24413,"close":24580,"volume":14479},{"date":"2024-11-07","open":24503,"high":24969,"low":24483,"close":24816,"volume":10774},{"date":"2024-11-08","open":24811,"high":24974,"low":24685,"close":24855,"volume":15024},{"date":"2024-11-11","open":24853,"high":24853,"low":24392,"close":24550,"volume":19888},{"date":"2024-11-12","open":24552,"high":24552,"low":23966,"close":23975,"volume":10362},{"date":"2024-11-13","open":23973,"high":23973,"low":23564,"close":23679,"volume":47651},{"date":"2024-11-14","open":23682,"high":23740,"low":23409,"close":23409,"volume":4602},{"date":"2024-11-15","open":23497,"high":23733,"low":23123,"close":23620,"volume":3215},{"date":"2024-11-18","open":23621,"high":23641,"low":23148,"close":23443,"volume":8548},{"date":"2024-11-19","open":23533,"high":23533,"low":23428,"close":23453,"volume":7804},{"date":"2024-11-20","open":23631,"high":23758,"low":23428,"close":23438,"volume":14626},{"date":"2024-11-21","open":23537,"high":23537,"low":23403,"close":23463,"volume":1262},{"date":"2024-11-22","open":23621,"high":23971,"low":23513,"close":23793,"volume":21540},{"date":"2024-11-25","open":23896,"high":24230,"low":23857,"close":24112,"volume":24256},{"date":"2024-11-26","open":24107,"high":24215,"low":23822,"close":23871,"volume":2727},{"date":"2024-11-27","open":23927,"high":23927,"low":23271,"close":23276,"volume":4369},{"date":"2024-11-28","open":23193,"high":23336,"low":22892,"close":23064,"volume":2738},{"date":"2024-11-29","open":23079,"high":23153,"low":23044,"close":23104,"volume":8878},{"date":"2024-12-02","open":22980,"high":23541,"low":22980,"close":23527,"volume":27594},{"date":"2024-12-03","open":23491,"high":23756,"low":23491,"close":23679,"volume":4914},{"date":"2024-12-04","open":23265,"high":24205,"low":23265,"close":24132,"volume":13506},{"date":"2024-12-05","open":24344,"high":24402,"low":24269,"close":24339,"volume":3759},{"date":"2024-12-06","open":24339,"high":24417,"low":24334,"close":24334,"volume":1990},{"date":"2024-12-09","open":23946,"high":24280,"low":23946,"close":24280,"volume":8411},{"date":"2024-12-10","open":24304,"high":24304,"low":24170,"close":24304,"volume":14216},{"date":"2024-12-11","open":24383,"high":24393,"low":24167,"close":24167,"volume":8040},{"date":"2024-12-12","open":24402,"high":24565,"low":24378,"close":24476,"volume":14340},{"date":"2024-12-13","open":24629,"high":24644,"low":24546,"close":24580,"volume":6543},{"date":"2024-12-16","open":24615,"high":24879,"low":24615,"close":24732,"volume":15319},{"date":"2024-12-17","open":24687,"high":24692,"low":24530,"close":24570,"volume":1385},{"date":"2024-12-18","open":24565,"high":24565,"low":24397,"close":24565,"volume":4382},{"date":"2024-12-19","open":24482,"high":24482,"low":24107,"close":24107,"volume":10823},{"date":"2024-12-20","open":24117,"high":24265,"low":23956,"close":24117,"volume":13535},{"date":"2024-12-23","open":23880,"high":24697,"low":23880,"close":24516,"volume":9410},{"date":"2024-12-24","open":24521,"high":24648,"low":24397,"close":24481,"volume":16856},{"date":"2024-12-26","open":24387,"high":24663,"low":24372,"close":24663,"volume":8796},{"date":"2024-12-27","open":24685,"high":24935,"low":24665,"close":24786,"volume":25893},{"date":"2024-12-30","open":24601,"high":24860,"low":24601,"close":24718,"volume":4814},{"date":"2025-01-02","open":24854,"high":24854,"low":24077,"close":24255,"volume":16552},{"date":"2025-01-03","open":24255,"high":24595,"low":24122,"close":24585,"volume":38040},{"date":"2025-01-06","open":24924,"high":25470,"low":24746,"close":25470,"volume":24322},{"date":"2025-01-07","open":25677,"high":25732,"low":25392,"close":25392,"volume":8980},{"date":"2025-01-08","open":25213,"high":25391,"low":25086,"close":25288,"volume":16727},{"date":"2025-01-09","open":25293,"high":25410,"low":25091,"close":25126,"volume":3890},{"date":"2025-01-10","open":25204,"high":25209,"low":25003,"close":25037,"volume":998},{"date":"2025-01-13","open":24930,"high":24998,"low":24767,"close":24988,"volume":4992},{"date":"2025-01-14","open":25077,"high":25092,"low":24841,"close":24841,"volume":1230},{"date":"2025-01-15","open":24615,"high":24615,"low":24062,"close":24142,"volume":11401},{"date":"2025-01-16","open":24123,"high":24841,"low":24123,"close":24762,"volume":17966},{"date":"2025-01-17","open":24949,"high":25190,"low":24552,"close":24831,"volume":2994},{"date":"2025-01-20","open":24964,"high":24964,"low":24689,"close":24718,"volume":687},{"date":"2025-01-21","open":24707,"high":25002,"low":24707,"close":24914,"volume":10452},{"date":"2025-01-22","open":25203,"high":25203,"low":24854,"close":25101,"volume":9478},{"date":"2025-01-23","open":25111,"high":25203,"low":24909,"close":24944,"volume":13597},{"date":"2025-01-24","open":24945,"high":25018,"low":24796,"close":24985,"volume":4350},{"date":"2025-01-31","open":24982,"high":24982,"low":24682,"close":24902,"volume":5298},{"date":"2025-02-03","open":24655,"high":24900,"low":23823,"close":23912,"volume":2586},{"date":"2025-02-04","open":23913,"high":24459,"low":23834,"close":24183,"volume":29331},{"date":"2025-02-05","open":24187,"high":24665,"low":24187,"close":24557,"volume":4683},{"date":"2025-02-06","open":24500,"high":24705,"low":24500,"close":24705,"volume":8774},{"date":"2025-02-07","open":24715,"high":24902,"low":24677,"close":24902,"volume":6274},{"date":"2025-02-10","open":24942,"high":25075,"low":24730,"close":24862,"volume":1003},{"date":"2025-02-11","open":25100,"high":25100,"low":24937,"close":25030,"volume":12585},{"date":"2025-02-12","open":25119,"high":25119,"low":24847,"close":24847,"volume":4852},{"date":"2025-02-13","open":24837,"high":24842,"low":24671,"close":24700,"volume":4631},{"date":"2025-02-14","open":24856,"high":25163,"low":24847,"close":24847,"volume":8640},{"date":"2025-02-17","open":24936,"high":25079,"low":24842,"close":25079,"volume":10516},{"date":"2025-02-18","open":25078,"high":25315,"low":25048,"close":25315,"volume":2334},{"date":"2025-02-19","open":25315,"high":25507,"low":25315,"close":25502,"volume":2032},{"date":"2025-02-20","open":25645,"high":25645,"low":25231,"close":25281,"volume":711},{"date":"2025-02-21","open":25157,"high":25315,"low":25142,"close":25310,"volume":1517},{"date":"2025-02-24","open":25220,"high":25487,"low":25215,"close":25487,"volume":704},{"date":"2025-02-25","open":24942,"high":24942,"low":24710,"close":24867,"volume":2391},{"date":"2025-02-26","open":24867,"high":24897,"low":24701,"close":24857,"volume":4435},{"date":"2025-02-27","open":24895,"high":25083,"low":24665,"close":24665,"volume":5121},{"date":"2025-02-28","open":24611,"high":24816,"low":24557,"close":24601,"volume":2118},{"date":"2025-03-04","open":24050,"high":24193,"low":23923,"close":24173,"volume":729},{"date":"2025-03-05","open":24143,"high":24335,"low":24143,"close":24335,"volume":6214},{"date":"2025-03-06","open":24333,"high":24376,"low":24070,"close":24070,"volume":1073},{"date":"2025-03-07","open":24030,"high":24058,"low":23927,"close":23932,"volume":4344},{"date":"2025-03-10","open":23922,"high":23971,"low":23838,"close":23966,"volume":2004},{"date":"2025-03-11","open":23803,"high":23867,"low":23518,"close":23720,"volume":2636},{"date":"2025-03-12","open":23819,"high":23898,"low":23632,"close":23878,"volume":949},{"date":"2025-03-13","open":24113,"high":24316,"low":23666,"close":23705,"volume":4403},{"date":"2025-03-14","open":23706,"high":23943,"low":23592,"close":23789,"volume":1434},{"date":"2025-03-17","open":23937,"high":23937,"low":23621,"close":23937,"volume":2672},{"date":"2025-03-18","open":24401,"high":24401,"low":23780,"close":24198,"volume":7880},{"date":"2025-03-19","open":24371,"high":24371,"low":24114,"close":24134,"volume":1063},{"date":"2025-03-20","open":24133,"high":24335,"low":24133,"close":24335,"volume":6475},{"date":"2025-03-21","open":24498,"high":24735,"low":24384,"close":24611,"volume":9691},{"date":"2025-03-24","open":25230,"high":25230,"low":24621,"close":24655,"volume":933},{"date":"2025-03-25","open":24525,"high":24764,"low":24525,"close":24705,"volume":18502},{"date":"2025-03-26","open":24704,"high":24778,"low":24626,"close":24631,"volume":1320},{"date":"2025-03-27","open":24754,"high":24962,"low":24754,"close":24754,"volume":2048},{"date":"2025-03-28","open":24444,"high":24444,"low":23844,"close":23878,"volume":2275},{"date":"2025-03-31","open":23800,"high":23800,"low":23023,"close":23046,"volume":2304},{"date":"2025-04-01","open":22682,"high":23617,"low":22682,"close":23617,"volume":19840},{"date":"2025-04-02","open":23783,"high":23783,"low":23537,"close":23691,"volume":297},{"date":"2025-04-03","open":23759,"high":23759,"low":23179,"close":23351,"volume":1044},{"date":"2025-04-04","open":23395,"high":23395,"low":22947,"close":22947,"volume":4722},{"date":"2025-04-07","open":21894,"high":21894,"low":21269,"close":21294,"volume":3968},{"date":"2025-04-08","open":21407,"high":22367,"low":20698,"close":20723,"volume":26838},{"date":"2025-04-09","open":20599,"high":20599,"low":19688,"close":19965,"volume":5144},{"date":"2025-04-10","open":21037,"high":21667,"low":21037,"close":21323,"volume":26495},{"date":"2025-04-11","open":21136,"high":21836,"low":20694,"close":21766,"volume":14145},{"date":"2025-04-14","open":21841,"high":22181,"low":21786,"close":21801,"volume":21797},{"date":"2025-04-15","open":21760,"high":22053,"low":21481,"close":21953,"volume":21029},{"date":"2025-04-16","open":21899,"high":21928,"low":21510,"close":21510,"volume":4569},{"date":"2025-04-17","open":21407,"high":21471,"low":21299,"close":21471,"volume":1593},{"date":"2025-04-18","open":21608,"high":21608,"low":21357,"close":21392,"volume":217},{"date":"2025-04-21","open":21594,"high":21594,"low":21363,"close":21476,"volume":802},{"date":"2025-04-22","open":21525,"high":21525,"low":21180,"close":21220,"volume":357},{"date":"2025-04-23","open":21771,"high":21801,"low":21374,"close":21791,"volume":4738},{"date":"2025-04-24","open":21806,"high":21836,"low":21766,"close":21766,"volume":2627},{"date":"2025-04-25","open":22308,"high":22381,"low":21854,"close":22337,"volume":754},{"date":"2025-04-28","open":22382,"high":22400,"low":22190,"close":22386,"volume":1019},{"date":"2025-04-29","open":22480,"high":22643,"low":22475,"close":22643,"volume":153},{"date":"2025-04-30","open":22654,"high":22654,"low":22417,"close":22417,"volume":1218},{"date":"2025-05-02","open":22770,"high":23136,"low":22416,"close":23111,"volume":2177},{"date":"2025-05-07","open":23186,"high":23329,"low":23181,"close":23274,"volume":7255},{"date":"2025-05-08","open":23475,"high":23480,"low":23293,"close":23298,"volume":1738},{"date":"2025-05-09","open":23293,"high":23756,"low":23248,"close":23746,"volume":11151},{"date":"2025-05-12","open":23865,"high":23939,"low":23815,"close":23934,"volume":4017},{"date":"2025-05-13","open":24373,"high":24446,"low":24373,"close":24436,"volume":1770},{"date":"2025-05-14","open":24470,"high":25066,"low":24470,"close":25066,"volume":18194},{"date":"2025-05-15","open":25071,"high":25268,"low":24579,"close":24613,"volume":3859},{"date":"2025-05-16","open":24460,"high":24770,"low":24460,"close":24603,"volume":19243},{"date":"2025-05-19","open":24570,"high":24575,"low":23955,"close":24086,"volume":1616},{"date":"2025-05-20","open":24199,"high":24387,"low":24028,"close":24214,"volume":16878},{"date":"2025-05-21","open":24170,"high":24761,"low":24086,"close":24387,"volume":10779},{"date":"2025-05-22","open":24387,"high":24387,"low":24047,"close":24081,"volume":1396},{"date":"2025-05-23","open":24076,"high":24209,"low":24076,"close":24086,"volume":19394},{"date":"2025-05-26","open":24008,"high":24392,"low":23998,"close":24209,"volume":6152},{"date":"2025-05-27","open":24208,"high":24313,"low":23703,"close":23722,"volume":4070},{"date":"2025-05-28","open":23875,"high":24274,"low":23796,"close":24239,"volume":18888},{"date":"2025-05-29","open":24658,"high":24678,"low":24658,"close":24658,"volume":3056},{"date":"2025-05-30","open":24658,"high":24868,"low":24253,"close":24278,"volume":1232},{"date":"2025-06-02","open":24279,"high":24279,"low":24204,"close":24204,"volume":2426},{"date":"2025-06-04","open":24376,"high":24613,"low":24080,"close":24480,"volume":19475},{"date":"2025-06-05","open":24479,"high":24818,"low":24474,"close":24687,"volume":13857},{"date":"2025-06-09","open":24633,"high":24973,"low":24628,"close":24943,"volume":19539},{"date":"2025-06-10","open":25077,"high":25234,"low":24998,"close":25234,"volume":2743},{"date":"2025-06-11","open":25451,"high":25707,"low":25441,"close":25441,"volume":19592},{"date":"2025-06-12","open":25618,"high":25678,"low":25511,"close":25638,"volume":4305},{"date":"2025-06-13","open":25737,"high":25737,"low":25569,"close":25569,"volume":3711},{"date":"2025-06-16","open":25491,"high":25658,"low":25299,"close":25554,"volume":5631},{"date":"2025-06-17","open":25553,"high":25898,"low":25553,"close":25726,"volume":18519},{"date":"2025-06-18","open":25726,"high":25973,"low":25677,"close":25953,"volume":7473},{"date":"2025-06-19","open":26382,"high":26387,"low":25909,"close":26007,"volume":9879},{"date":"2025-06-20","open":26263,"high":26361,"low":26263,"close":26273,"volume":3237},{"date":"2025-06-23","open":26303,"high":26303,"low":25787,"close":26012,"volume":5988},{"date":"2025-06-24","open":26159,"high":26577,"low":26159,"close":26489,"volume":11730},{"date":"2025-06-25","open":26741,"high":27071,"low":26604,"close":27071,"volume":101350},{"date":"2025-06-26","open":27096,"high":27116,"low":26844,"close":26859,"volume":5050},{"date":"2025-06-27","open":27080,"high":27135,"low":27022,"close":27135,"volume":5726},{"date":"2025-06-30","open":27513,"high":27513,"low":26765,"close":26800,"volume":4531},{"date":"2025-07-01","open":26632,"high":27282,"low":26495,"close":27100,"volume":22631},{"date":"2025-07-02","open":27057,"high":27406,"low":26949,"close":27248,"volume":5578},{"date":"2025-07-03","open":27262,"high":27603,"low":27140,"close":27598,"volume":65710},{"date":"2025-07-04","open":28064,"high":28168,"low":27340,"close":27420,"volume":31513},{"date":"2025-07-07","open":27354,"high":27552,"low":27104,"close":27144,"volume":3260},{"date":"2025-07-08","open":27084,"high":27394,"low":27084,"close":27213,"volume":2274},{"date":"2025-07-09","open":27215,"high":27406,"low":27170,"close":27371,"volume":4161},{"date":"2025-07-10","open":27365,"high":27825,"low":27365,"close":27666,"volume":13012},{"date":"2025-07-11","open":27306,"high":28233,"low":27306,"close":27932,"volume":8799},{"date":"2025-07-14","open":27976,"high":28203,"low":27691,"close":27691,"volume":3676},{"date":"2025-07-15","open":27879,"high":28120,"low":27722,"close":28120,"volume":15064},{"date":"2025-07-16","open":28163,"high":28631,"low":28163,"close":28326,"volume":6522},{"date":"2025-07-17","open":28689,"high":28689,"low":28163,"close":28346,"volume":3809},{"date":"2025-07-18","open":28666,"high":28987,"low":28565,"close":28770,"volume":3947},{"date":"2025-07-21","open":28927,"high":28991,"low":28734,"close":28774,"volume":655},{"date":"2025-07-22","open":29300,"high":29349,"low":28202,"close":28262,"volume":4380},{"date":"2025-07-23","open":29006,"high":29016,"low":28119,"close":28341,"volume":4716},{"date":"2025-07-24","open":28655,"high":28655,"low":28307,"close":28307,"volume":3588},{"date":"2025-07-25","open":28793,"high":28793,"low":28345,"close":28440,"volume":4683},{"date":"2025-07-28","open":28958,"high":28958,"low":28452,"close":28903,"volume":2108},{"date":"2025-07-29","open":29435,"high":29435,"low":28595,"close":28676,"volume":5605},{"date":"2025-07-30","open":29211,"high":29216,"low":28719,"close":28933,"volume":8277},{"date":"2025-07-31","open":29471,"high":29471,"low":28933,"close":29161,"volume":13522},{"date":"2025-08-01","open":28885,"high":29198,"low":28686,"close":28810,"volume":25097},{"date":"2025-08-04","open":28681,"high":28910,"low":28436,"close":28706,"volume":15267},{"date":"2025-08-05","open":28704,"high":29132,"low":28639,"close":29042,"volume":2443},{"date":"2025-08-06","open":29079,"high":29089,"low":28641,"close":28681,"volume":16585},{"date":"2025-08-07","open":28711,"high":29518,"low":28656,"close":29463,"volume":34837},{"date":"2025-08-08","open":29680,"high":29834,"low":29422,"close":29765,"volume":15048},{"date":"2025-08-11","open":29765,"high":29839,"low":29621,"close":29824,"volume":15017},{"date":"2025-08-12","open":29685,"high":29971,"low":29685,"close":29779,"volume":20751},{"date":"2025-08-13","open":29803,"high":29952,"low":29744,"close":29888,"volume":6842},{"date":"2025-08-14","open":30116,"high":30116,"low":29755,"close":29923,"volume":9392},{"date":"2025-08-18","open":30026,"high":30061,"low":29735,"close":30012,"volume":2662},{"date":"2025-08-19","open":30026,"high":30101,"low":29640,"close":29720,"volume":4505},{"date":"2025-08-20","open":29379,"high":29661,"low":28869,"close":28894,"volume":6779},{"date":"2025-08-21","open":28873,"high":29087,"low":28838,"close":29012,"volume":6032},{"date":"2025-08-22","open":28819,"high":29078,"low":28765,"close":28854,"volume":18812},{"date":"2025-08-25","open":28803,"high":29536,"low":28803,"close":29275,"volume":15996},{"date":"2025-08-26","open":29128,"high":29502,"low":29128,"close":29453,"volume":975},{"date":"2025-08-27","open":29058,"high":29706,"low":29058,"close":29631,"volume":19316},{"date":"2025-08-28","open":29630,"high":29630,"low":29231,"close":29285,"volume":3825},{"date":"2025-08-29","open":29308,"high":29555,"low":29230,"close":29230,"volume":5474},{"date":"2025-09-01","open":29188,"high":29233,"low":28641,"close":28721,"volume":5225},{"date":"2025-09-02","open":28565,"high":29044,"low":28565,"close":28671,"volume":15710},{"date":"2025-09-03","open":29053,"high":29058,"low":28740,"close":29008,"volume":3191},{"date":"2025-09-04","open":28858,"high":29226,"low":28853,"close":29146,"volume":1173},{"date":"2025-09-05","open":29137,"high":29537,"low":29137,"close":29537,"volume":63375},{"date":"2025-09-08","open":29709,"high":29798,"low":29565,"close":29784,"volume":59775},{"date":"2025-09-09","open":29923,"high":30403,"low":29760,"close":30403,"volume":10963},{"date":"2025-09-10","open":30581,"high":31175,"low":30581,"close":31175,"volume":29411},{"date":"2025-09-11","open":31374,"high":31532,"low":31107,"close":31210,"volume":11982},{"date":"2025-09-12","open":31502,"high":32359,"low":31502,"close":31972,"volume":35122},{"date":"2025-09-15","open":32288,"high":32333,"low":31912,"close":32026,"volume":14401},{"date":"2025-09-16","open":32047,"high":32655,"low":32017,"close":32655,"volume":10915},{"date":"2025-09-17","open":32867,"high":33239,"low":32239,"close":32254,"volume":9146},{"date":"2025-09-18","open":32283,"high":33036,"low":32259,"close":33021,"volume":5657},{"date":"2025-09-19","open":33674,"high":33674,"low":32912,"close":32966,"volume":13180},{"date":"2025-09-22","open":32803,"high":33150,"low":32694,"close":33031,"volume":33104},{"date":"2025-09-23","open":33620,"high":33620,"low":33116,"close":33511,"volume":61386},{"date":"2025-09-24","open":33659,"high":33659,"low":33214,"close":33446,"volume":15637},{"date":"2025-09-25","open":32679,"high":33639,"low":32679,"close":33560,"volume":14652},{"date":"2025-09-26","open":33594,"high":33748,"low":32734,"close":32739,"volume":14910},{"date":"2025-09-29","open":32749,"high":33006,"low":32749,"close":32981,"volume":28636},{"date":"2025-09-30","open":33001,"high":33174,"low":32931,"close":33120,"volume":17042},{"date":"2025-10-01","open":33185,"high":33610,"low":33185,"close":33610,"volume":19181},{"date":"2025-10-02","open":33754,"high":34615,"low":33754,"close":34570,"volume":28847},{"date":"2025-10-10","open":35920,"high":36228,"low":35920,"close":36054,"volume":37307},{"date":"2025-10-13","open":37072,"high":37280,"low":35850,"close":36039,"volume":11475},{"date":"2025-10-14","open":36054,"high":36312,"low":35128,"close":35327,"volume":41207},{"date":"2025-10-15","open":35352,"high":36010,"low":33451,"close":36010,"volume":45887},{"date":"2025-10-16","open":36129,"high":36737,"low":35531,"close":36737,"volume":20983},{"date":"2025-10-17","open":35974,"high":37067,"low":35974,"close":36791,"volume":7941},{"date":"2025-10-20","open":36858,"high":37386,"low":36624,"close":37212,"volume":31773},{"date":"2025-10-21","open":37775,"high":37963,"low":37454,"close":37558,"volume":26125},{"date":"2025-10-22","open":37495,"high":37495,"low":37015,"close":37400,"volume":3242},{"date":"2025-10-23","open":37454,"high":37735,"low":37350,"close":37509,"volume":8445},{"date":"2025-10-24","open":37286,"high":37914,"low":37286,"close":37885,"volume":50870},{"date":"2025-10-27","open":39018,"high":39701,"low":38638,"close":38716,"volume":51727},{"date":"2025-10-28","open":39488,"high":39488,"low":37573,"close":38662,"volume":23985},{"date":"2025-10-29","open":38844,"high":39582,"low":38825,"close":39503,"volume":28802},{"date":"2025-10-30","open":40031,"high":40319,"low":39523,"close":39662,"volume":22819},{"date":"2025-10-31","open":39662,"high":40230,"low":39603,"close":40041,"volume":7872},{"date":"2025-11-03","open":40587,"high":40842,"low":40239,"close":40817,"volume":22451,"rsi_14":96.42,"sma_20":37162.5,"sma_60":32725.47,"sma_120":29498.28},{"date":"2025-11-04","open":41818,"high":41818,"low":40026,"close":40066,"volume":19983,"rsi_14":83.89,"sma_20":37509.85,"sma_60":32914.85,"sma_120":29638.03},{"date":"2025-11-05","open":40066,"high":40066,"low":38304,"close":39682,"volume":23750,"rsi_14":76.11,"sma_20":37813.55,"sma_60":33092.2,"sma_120":29770.85},{"date":"2025-11-06","open":39677,"high":40041,"low":39334,"close":39608,"volume":66665,"rsi_14":74.88,"sma_20":38065.55,"sma_60":33274.37,"sma_120":29901.48},{"date":"2025-11-07","open":39213,"high":39273,"low":38780,"close":38985,"volume":17389,"rsi_14":65.14,"sma_20":38212.2,"sma_60":33433.13,"sma_120":30022.76},{"date":"2025-11-10","open":39179,"high":39677,"low":38976,"close":39677,"volume":45934,"rsi_14":67.07,"sma_20":38394.1,"sma_60":33598.35,"sma_120":30144.53},{"date":"2025-11-11","open":40046,"high":40818,"low":39886,"close":39941,"volume":31279,"rsi_14":70.14,"sma_20":38624.85,"sma_60":33766.98,"sma_120":30272.28},{"date":"2025-11-12","open":39941,"high":40146,"low":39791,"close":39936,"volume":6778,"rsi_14":69.55,"sma_20":38821.2,"sma_60":33936.27,"sma_120":30400.08},{"date":"2025-11-13","open":39901,"high":40101,"low":39891,"close":39956,"volume":6955,"rsi_14":67.7,"sma_20":38982.2,"sma_60":34104.07,"sma_120":30532.35},{"date":"2025-11-14","open":39454,"high":39614,"low":38310,"close":38483,"volume":29512,"rsi_14":48.21,"sma_20":39066.75,"sma_60":34246.73,"sma_120":30651.28},{"date":"2025-11-17","open":38637,"high":39578,"low":38637,"close":38916,"volume":15228,"rsi_14":51.85,"sma_20":39152.05,"sma_60":34395.15,"sma_120":30772.38},{"date":"2025-11-18","open":38263,"high":38441,"low":37681,"close":37681,"volume":20677,"rsi_14":37.47,"sma_20":39158.25,"sma_60":34527.87,"sma_120":30885.74},{"date":"2025-11-19","open":37363,"high":37643,"low":37293,"close":37293,"volume":15755,"rsi_14":34.2,"sma_20":39152.9,"sma_60":34667.87,"sma_120":30995.82},{"date":"2025-11-20","open":37945,"high":38832,"low":37945,"close":38717,"volume":44517,"rsi_14":42.25,"sma_20":39213.25,"sma_60":34829.62,"sma_120":31116.73},{"date":"2025-11-21","open":38492,"high":38710,"low":36860,"close":36860,"volume":29074,"rsi_14":29.44,"sma_20":39162.05,"sma_60":34963.08,"sma_120":31226.23},{"date":"2025-11-24","open":36864,"high":37326,"low":36864,"close":36904,"volume":41464,"rsi_14":32.28,"sma_20":39071.55,"sma_60":35090.27,"sma_120":31331.81},{"date":"2025-11-25","open":38378,"high":38378,"low":37312,"close":37347,"volume":8432,"rsi_14":36.99,"sma_20":39005.8,"sma_60":35221.87,"sma_120":31437.57},{"date":"2025-11-26","open":37518,"high":37965,"low":37213,"close":37965,"volume":17451,"rsi_14":41.36,"sma_20":38928.85,"sma_60":35360.78,"sma_120":31551.63},{"date":"2025-11-27","open":38741,"high":39055,"low":38577,"close":38647,"volume":31788,"rsi_14":49.11,"sma_20":38886.4,"sma_60":35519.6,"sma_120":31673.4},{"date":"2025-11-28","open":38901,"high":39000,"low":38483,"close":38582,"volume":2193,"rsi_14":44.91,"sma_20":38821.75,"sma_60":35678.23,"sma_120":31792.32},{"date":"2025-12-01","open":38502,"high":38731,"low":38323,"close":38428,"volume":22801,"rsi_14":42.52,"sma_20":38710.5,"sma_60":35842.82,"sma_120":31908.21},{"date":"2025-12-02","open":38433,"high":38786,"low":38433,"close":38776,"volume":7468,"rsi_14":44.69,"sma_20":38654.35,"sma_60":36014.07,"sma_120":32024.89},{"date":"2025-12-03","open":39478,"high":39478,"low":38871,"close":39130,"volume":10989,"rsi_14":46.6,"sma_20":38635.15,"sma_60":36185.6,"sma_120":32142.12},{"date":"2025-12-04","open":39299,"high":39737,"low":39010,"close":39284,"volume":20423,"rsi_14":55.8,"sma_20":38627.4,"sma_60":36357.4,"sma_120":32258.91},{"date":"2025-12-05","open":39269,"high":39503,"low":39189,"close":39453,"volume":2716,"rsi_14":54.36,"sma_20":38659.25,"sma_60":36525.53,"sma_120":32375.47},{"date":"2025-12-08","open":39847,"high":40190,"low":39682,"close":40076,"volume":15965,"rsi_14":67.11,"sma_20":38687.8,"sma_60":36699.93,"sma_120":32497.83},{"date":"2025-12-09","open":40837,"high":40837,"low":40215,"close":40265,"volume":14005,"rsi_14":71.55,"sma_20":38712.65,"sma_60":36867.2,"sma_120":32621.88},{"date":"2025-12-10","open":40145,"high":40603,"low":40145,"close":40544,"volume":19796,"rsi_14":66.27,"sma_20":38751.75,"sma_60":37026.27,"sma_120":32746.83},{"date":"2025-12-11","open":40544,"high":40847,"low":39976,"close":40031,"volume":21306,"rsi_14":84.73,"sma_20":38764.1,"sma_60":37176.18,"sma_120":32865.6},{"date":"2025-12-12","open":40101,"high":40235,"low":39901,"close":40145,"volume":21624,"rsi_14":84.95,"sma_20":38855.9,"sma_60":37315.32,"sma_120":32984.88},{"date":"2025-12-15","open":39528,"high":40016,"low":38911,"close":39364,"volume":9040,"rsi_14":70.91,"sma_20":38886.75,"sma_60":37440.45,"sma_120":33095.4},{"date":"2025-12-16","open":39662,"high":40091,"low":38378,"close":38488,"volume":35953,"rsi_14":56.28,"sma_20":38935.3,"sma_60":37540.45,"sma_120":33200.77},{"date":"2025-12-17","open":37875,"high":38751,"low":37875,"close":38577,"volume":35716,"rsi_14":49.26,"sma_20":39007.85,"sma_60":37648.62,"sma_120":33302.89},{"date":"2025-12-18","open":38816,"high":39593,"low":38169,"close":39593,"volume":19581,"rsi_14":58.93,"sma_20":39060.2,"sma_60":37761.0,"sma_120":33408.68},{"date":"2025-12-19","open":39593,"high":39593,"low":38955,"close":39120,"volume":3324,"rsi_14":55.79,"sma_20":39181.6,"sma_60":37866.38,"sma_120":33512.28},{"date":"2025-12-22","open":39120,"high":39802,"low":39120,"close":39737,"volume":36753,"rsi_14":57.69,"sma_20":39331.75,"sma_60":37981.02,"sma_120":33618.74},{"date":"2025-12-23","open":40339,"high":40339,"low":39991,"close":40150,"volume":6201,"rsi_14":58.09,"sma_20":39480.55,"sma_60":38094.58,"sma_120":33731.45},{"date":"2025-12-24","open":40673,"high":40673,"low":39867,"close":39931,"volume":13826,"rsi_14":55.08,"sma_20":39587.5,"sma_60":38205.55,"sma_120":33839.82},{"date":"2025-12-26","open":39662,"high":40135,"low":39662,"close":40001,"volume":42230,"rsi_14":54.37,"sma_20":39655.5,"sma_60":38315.78,"sma_120":33947.56},{"date":"2025-12-29","open":40643,"high":40837,"low":40439,"close":40807,"volume":48484,"rsi_14":55.67,"sma_20":39767.25,"sma_60":38453.2,"sma_120":34059.12},{"date":"2025-12-30","open":41300,"high":41300,"low":40972,"close":40997,"volume":22537,"rsi_14":55.67,"sma_20":39896.25,"sma_60":38589.75,"sma_120":34173.74},{"date":"2026-01-02","open":41798,"high":42794,"low":41400,"close":42649,"volume":51699,"rsi_14":63.45,"sma_20":40090.75,"sma_60":38751.65,"sma_120":34304.49},{"date":"2026-01-05","open":44213,"high":44422,"low":43590,"close":44422,"volume":38533,"rsi_14":74.15,"sma_20":40356.5,"sma_60":38935.07,"sma_120":34449.5},{"date":"2026-01-06","open":46084,"high":46846,"low":43929,"close":45168,"volume":67103,"rsi_14":75.83,"sma_20":40652.0,"sma_60":39114.98,"sma_120":34599.46},{"date":"2026-01-07","open":45920,"high":46289,"low":45168,"close":45432,"volume":54268,"rsi_14":82.96,"sma_20":40952.25,"sma_60":39274.57,"sma_120":34749.16},{"date":"2026-01-08","open":45547,"high":45995,"low":45203,"close":45333,"volume":63078,"rsi_14":90.61,"sma_20":41216.25,"sma_60":39432.72,"sma_120":34895.81},{"date":"2026-01-09","open":45074,"high":45358,"low":44063,"close":45059,"volume":55085,"rsi_14":87.63,"sma_20":41457.0,"sma_60":39598.17,"sma_120":35042.18},{"date":"2026-01-12","open":45278,"high":45761,"low":45278,"close":45542,"volume":117883,"rsi_14":86.81,"sma_20":41708.0,"sma_60":39760.32,"sma_120":35189.02},{"date":"2026-01-13","open":46353,"high":46353,"low":45547,"close":45711,"volume":30300,"rsi_14":92.38,"sma_20":41993.25,"sma_60":39913.18,"sma_120":35335.55},{"date":"2026-01-14","open":45855,"high":46174,"low":45716,"close":46134,"volume":19864,"rsi_14":92.19,"sma_20":42294.0,"sma_60":40072.22,"sma_120":35485.46},{"date":"2026-01-15","open":46134,"high":46438,"low":45841,"close":46343,"volume":44834,"rsi_14":91.97,"sma_20":42644.5,"sma_60":40227.77,"sma_120":35633.59},{"date":"2026-01-16","open":47528,"high":47528,"low":46587,"close":47175,"volume":28945,"rsi_14":95.33,"sma_20":43080.75,"sma_60":40391.43,"sma_120":35788.64},{"date":"2026-01-19","open":47493,"high":47712,"low":47180,"close":47712,"volume":54964,"rsi_14":95.59,"sma_20":43539.5,"sma_60":40566.75,"sma_120":35952.45},{"date":"2026-01-20","open":47712,"high":47792,"low":47234,"close":47458,"volume":16555,"rsi_14":92.07,"sma_20":43934.5,"sma_60":40735.98,"sma_120":36113.48},{"date":"2026-01-21","open":46204,"high":47688,"low":46149,"close":47040,"volume":35866,"rsi_14":87.15,"sma_20":44332.25,"sma_60":40891.97,"sma_120":36271.3},{"date":"2026-01-22","open":48091,"high":48429,"low":47613,"close":48330,"volume":65426,"rsi_14":86.55,"sma_20":44763.75,"sma_60":41055.68,"sma_120":36438.79},{"date":"2026-01-23","open":48160,"high":48793,"low":48160,"close":48514,"volume":47252,"rsi_14":83.09,"sma_20":45183.75,"sma_60":41223.37,"sma_120":36603.98},{"date":"2026-01-26","open":48514,"high":48628,"low":48300,"close":48345,"volume":11463,"rsi_14":78.33,"sma_20":45606.25,"sma_60":41374.2,"sma_120":36769.65},{"date":"2026-01-27","open":48300,"high":49520,"low":48126,"close":49520,"volume":78605,"rsi_14":81.36,"sma_20":46084.25,"sma_60":41542.05,"sma_120":36942.99},{"date":"2026-01-28","open":50475,"high":50475,"low":49948,"close":50266,"volume":60451,"rsi_14":84.43,"sma_20":46559.25,"sma_60":41716.08,"sma_120":37120.68},{"date":"2026-01-29","open":51238,"high":51238,"low":48452,"close":50211,"volume":71679,"rsi_14":86.29,"sma_20":47018.75,"sma_60":41875.17,"sma_120":37300.32},{"date":"2026-01-30","open":50107,"high":50815,"low":50107,"close":50206,"volume":48308,"rsi_14":85.21,"sma_20":47395.0,"sma_60":42046.7,"sma_120":37480.78},{"date":"2026-02-02","open":49803,"high":49803,"low":48178,"close":48557,"volume":37689,"rsi_14":67.37,"sma_20":47599.5,"sma_60":42197.05,"sma_120":37644.62},{"date":"2026-02-03","open":49100,"high":50396,"low":49100,"close":50351,"volume":127215,"rsi_14":72.13,"sma_20":47856.5,"sma_60":42378.63,"sma_120":37826.5},{"date":"2026-02-04","open":50625,"high":50999,"low":50246,"close":50984,"volume":99823,"rsi_14":73.34,"sma_20":48132.0,"sma_60":42581.17,"sma_120":38007.15},{"date":"2026-02-05","open":50780,"high":50780,"low":49185,"close":49399,"volume":43587,"rsi_14":60.24,"sma_20":48333.0,"sma_60":42745.68,"sma_120":38172.02},{"date":"2026-02-06","open":47495,"high":49329,"low":47410,"close":49324,"volume":79177,"rsi_14":57.67,"sma_20":48544.0,"sma_60":42904.55,"sma_120":38335.77},{"date":"2026-02-09","open":51393,"high":51612,"low":50849,"close":50874,"volume":46565,"rsi_14":64.71,"sma_20":48808.5,"sma_60":43089.42,"sma_120":38512.84},{"date":"2026-02-10","open":51363,"high":51841,"low":51019,"close":51692,"volume":18241,"rsi_14":69.46,"sma_20":49105.5,"sma_60":43287.62,"sma_120":38695.84},{"date":"2026-02-11","open":51672,"high":52190,"low":51248,"close":52011,"volume":20761,"rsi_14":66.71,"sma_20":49397.25,"sma_60":43515.72,"sma_120":38881.22},{"date":"2026-02-12","open":52230,"high":54035,"low":52230,"close":52823,"volume":30091,"rsi_14":68.54,"sma_20":49719.25,"sma_60":43750.17,"sma_120":39072.66},{"date":"2026-02-13","open":53820,"high":53820,"low":52739,"close":53073,"volume":41851,"rsi_14":70.22,"sma_20":50012.0,"sma_60":44009.35,"sma_120":39268.61},{"date":"2026-02-19","open":53915,"high":54329,"low":52539,"close":54115,"volume":28204,"rsi_14":69.87,"sma_20":50330.0,"sma_60":44292.45,"sma_120":39480.16},{"date":"2026-02-20","open":54115,"high":54638,"low":53706,"close":54638,"volume":10385,"rsi_14":69.27,"sma_20":50687.0,"sma_60":44560.57,"sma_120":39695.09},{"date":"2026-02-23","open":55789,"high":55789,"low":54807,"close":54942,"volume":9154,"rsi_14":70.82,"sma_20":51080.25,"sma_60":44864.7,"sma_120":39913.89},{"date":"2026-02-24","open":53422,"high":56702,"low":53422,"close":56417,"volume":54113,"rsi_14":74.2,"sma_20":51482.75,"sma_60":45192.75,"sma_120":40141.51},{"date":"2026-02-25","open":58960,"high":58960,"low":56612,"close":57634,"volume":48452,"rsi_14":86.61,"sma_20":51937.0,"sma_60":45533.77,"sma_120":40377.82},{"date":"2026-02-26","open":58132,"high":59882,"low":58033,"close":59882,"volume":38028,"rsi_14":87.08,"sma_20":52512.5,"sma_60":45902.08,"sma_120":40631.43},{"date":"2026-02-27","open":60211,"high":60266,"low":59164,"close":60136,"volume":13739,"rsi_14":86.69,"sma_20":53041.75,"sma_60":46260.5,"sma_120":40890.05},{"date":"2026-03-03","open":59203,"high":59372,"low":55799,"close":55799,"volume":40480,"rsi_14":70.26,"sma_20":53307.7,"sma_60":46544.73,"sma_120":41111.48},{"date":"2026-03-04","open":52703,"high":54732,"low":51213,"close":51213,"volume":62125,"rsi_14":54.37,"sma_20":53350.3,"sma_60":46755.1,"sma_120":41298.96},{"date":"2026-03-05","open":53097,"high":56591,"low":52444,"close":54513,"volume":138089,"rsi_14":58.04,"sma_20":53558.15,"sma_60":47014.63,"sma_120":41514.35},{"date":"2026-03-06","open":55340,"high":55340,"low":53436,"close":54154,"volume":41310,"rsi_14":55.44,"sma_20":53830.8,"sma_60":47262.27,"sma_120":41723.93},{"date":"2026-03-09","open":52041,"high":52131,"low":50152,"close":50989,"volume":49857,"rsi_14":47.55,"sma_20":53855.15,"sma_60":47454.55,"sma_120":41905.97},{"date":"2026-03-10","open":52389,"high":54548,"low":52389,"close":53636,"volume":121075,"rsi_14":51.26,"sma_20":53980.15,"sma_60":47688.13,"sma_120":42106.83},{"date":"2026-03-11","open":54169,"high":56138,"low":54064,"close":55510,"volume":51125,"rsi_14":54.14,"sma_20":54278.35,"sma_60":47942.53,"sma_120":42321.23},{"date":"2026-03-12","open":55550,"high":55550,"low":54617,"close":54787,"volume":7943,"rsi_14":50.94,"sma_20":54544.15,"sma_60":48181.72,"sma_120":42524.46},{"date":"2026-03-13","open":53622,"high":54554,"low":53622,"close":54055,"volume":32135,"rsi_14":48.64,"sma_20":54695.55,"sma_60":48404.02,"sma_120":42715.14},{"date":"2026-03-16","open":54314,"high":54907,"low":54314,"close":54907,"volume":18835,"rsi_14":49.64,"sma_20":54848.6,"sma_60":48649.12,"sma_120":42912.65},{"date":"2026-03-17","open":56586,"high":56601,"low":55790,"close":55889,"volume":23916,"rsi_14":48.73,"sma_20":55034.75,"sma_60":48908.67,"sma_120":43111.99},{"date":"2026-03-18","open":56343,"high":58561,"low":56333,"close":58556,"volume":51047,"rsi_14":51.3,"sma_20":55313.5,"sma_60":49225.75,"sma_120":43333.1},{"date":"2026-03-19","open":56079,"high":58148,"low":56079,"close":57290,"volume":7747,"rsi_14":45.04,"sma_20":55516.4,"sma_60":49536.38,"sma_120":43538.42},{"date":"2026-03-20","open":57648,"high":57853,"low":56890,"close":57200,"volume":18968,"rsi_14":44.39,"sma_20":55662.65,"sma_60":49844.05,"sma_120":43746.33},{"date":"2026-03-23","open":54802,"high":55938,"low":53496,"close":54254,"volume":24895,"rsi_14":47.05,"sma_20":55635.3,"sma_60":50085.6,"sma_120":43923.3},{"date":"2026-03-24","open":55311,"high":55800,"low":54658,"close":54758,"volume":91266,"rsi_14":58.01,"sma_20":55617.85,"sma_60":50343.45,"sma_120":44104.92},{"date":"2026-03-25","open":55979,"high":57670,"low":55426,"close":56707,"volume":79965,"rsi_14":55.28,"sma_20":55623.85,"sma_60":50623.45,"sma_120":44302.23},{"date":"2026-03-26","open":56538,"high":56538,"low":54738,"close":54768,"volume":5988,"rsi_14":51.37,"sma_20":55471.9,"sma_60":50864.22,"sma_120":44479.4},{"date":"2026-03-27","open":53207,"high":54558,"low":52973,"close":54538,"volume":11765,"rsi_14":59.15,"sma_20":55195.75,"sma_60":51104.83,"sma_120":44655.19},{"date":"2026-03-30","open":52539,"high":53366,"low":52345,"close":53257,"volume":26549,"rsi_14":48.95,"sma_20":54842.8,"sma_60":51322.93,"sma_120":44819.36},{"date":"2026-03-31","open":51324,"high":52480,"low":51019,"close":51024,"volume":31026,"rsi_14":37.8,"sma_20":54603.95,"sma_60":51490.3,"sma_120":44971.75},{"date":"2026-04-01","open":53238,"high":54882,"low":52669,"close":54787,"volume":61602,"rsi_14":50.0,"sma_20":54782.65,"sma_60":51717.23,"sma_120":45153.49},{"date":"2026-04-02","open":57021,"high":57026,"low":52644,"close":52993,"volume":5610,"rsi_14":47.64,"sma_20":54706.65,"sma_60":51886.6,"sma_120":45319.12},{"date":"2026-04-03","open":53496,"high":54139,"low":53496,"close":53815,"volume":35019,"rsi_14":47.57,"sma_20":54689.7,"sma_60":52040.0,"sma_120":45487.53},{"date":"2026-04-06","open":54095,"high":54538,"low":54095,"close":54124,"volume":18456,"rsi_14":46.35,"sma_20":54854.6,"sma_60":52188.75,"sma_120":45651.87},{"date":"2026-04-07","open":55146,"high":55834,"low":54822,"close":55371,"volume":72318,"rsi_14":42.65,"sma_20":54949.6,"sma_60":52353.92,"sma_120":45814.24},{"date":"2026-04-08","open":58805,"high":59169,"low":55984,"close":58805,"volume":85462,"rsi_14":53.72,"sma_20":55123.15,"sma_60":52578.17,"sma_120":46005.44},{"date":"2026-04-09","open":60121,"high":60121,"low":57828,"close":57828,"volume":18573,"rsi_14":51.69,"sma_20":55283.85,"sma_60":52790.67,"sma_120":46194.42},{"date":"2026-04-10","open":58905,"high":59887,"low":58820,"close":59603,"volume":16458,"rsi_14":62.31,"sma_20":55570.2,"sma_60":53024.75,"sma_120":46392.53},{"date":"2026-04-13","open":59314,"high":59732,"low":57738,"close":59702,"volume":7108,"rsi_14":61.63,"sma_20":55818.9,"sma_60":53257.67,"sma_120":46585.43},{"date":"2026-04-14","open":61143,"high":61716,"low":61143,"close":61193,"volume":16561,"rsi_14":60.82,"sma_20":56093.25,"sma_60":53508.42,"sma_120":46790.32},{"date":"2026-04-15","open":63800,"high":64249,"low":62449,"close":62574,"volume":11817,"rsi_14":69.01,"sma_20":56303.5,"sma_60":53778.75,"sma_120":47003.26},{"date":"2026-04-16","open":63576,"high":63920,"low":62633,"close":63900,"volume":11418,"rsi_14":71.58,"sma_20":56643.6,"sma_60":54057.33,"sma_120":47224.38},{"date":"2026-04-17","open":64234,"high":64328,"low":63725,"close":63905,"volume":11265,"rsi_14":75.99,"sma_20":56988.35,"sma_60":54327.0,"sma_120":47446.88},{"date":"2026-04-20","open":63561,"high":65151,"low":63546,"close":64503,"volume":39545,"rsi_14":85.57,"sma_20":57510.45,"sma_60":54610.92,"sma_120":47673.45},{"date":"2026-04-21","open":65285,"high":68790,"low":65001,"close":66676,"volume":21257,"rsi_14":84.27,"sma_20":58116.4,"sma_60":54938.17,"sma_120":47915.07},{"date":"2026-04-22","open":67688,"high":67688,"low":66701,"close":67229,"volume":11141,"rsi_14":94.02,"sma_20":58652.65,"sma_60":55253.08,"sma_120":48154.38},{"date":"2026-04-23","open":68720,"high":69134,"low":66586,"close":66711,"volume":46491,"rsi_14":90.68,"sma_20":59259.85,"sma_60":55556.25,"sma_120":48389.81},{"date":"2026-04-24","open":66706,"high":68610,"low":66686,"close":68610,"volume":15796,"rsi_14":91.44,"sma_20":59973.75,"sma_60":55894.0,"sma_120":48634.1},{"date":"2026-04-27","open":68864,"high":70574,"low":68864,"close":69587,"volume":48187,"rsi_14":91.31,"sma_20":60800.7,"sma_60":56228.42,"sma_120":48885.23},{"date":"2026-04-28","open":71033,"high":71033,"low":69587,"close":69807,"volume":65020,"rsi_14":89.31,"sma_20":61750.35,"sma_60":56554.0,"sma_120":49135.04},{"date":"2026-04-29","open":69359,"high":72100,"low":68660,"close":69699,"volume":64429,"rsi_14":94.5,"sma_20":62501.3,"sma_60":56878.08,"sma_120":49376.62},{"date":"2026-04-30","open":70637,"high":70852,"low":69180,"close":69180,"volume":32652,"rsi_14":89.59,"sma_20":63315.95,"sma_60":57193.58,"sma_120":49620.14},{"date":"2026-05-04","open":70562,"high":74281,"low":70492,"close":72824,"volume":87470,"rsi_14":91.96,"sma_20":64272.0,"sma_60":57597.5,"sma_120":49897.28},{"date":"2026-05-06","open":79009,"high":79009,"low":75030,"close":76957,"volume":19360,"rsi_14":93.13,"sma_20":65411.5,"sma_60":58040.42,"sma_120":50209.53},{"date":"2026-05-07","open":81115,"high":81290,"low":76238,"close":78335,"volume":63611,"rsi_14":93.13,"sma_20":66557.5,"sma_60":58495.75,"sma_120":50538.46},{"date":"2026-05-08","open":77272,"high":80831,"low":76877,"close":78535,"volume":49741,"rsi_14":92.68,"sma_20":67541.25,"sma_60":58980.92,"sma_120":50863.3},{"date":"2026-05-11","open":82504,"high":82703,"low":80661,"close":82568,"volume":47218,"rsi_14":94.08,"sma_20":68776.0,"sma_60":59534.67,"sma_120":51219.61},{"date":"2026-05-12","open":85358,"high":85358,"low":80472,"close":81754,"volume":39836,"rsi_14":90.31,"sma_20":69881.0,"sma_60":60048.92,"sma_120":51569.17},{"date":"2026-05-13","open":79798,"high":85363,"low":79373,"close":82428,"volume":31033,"rsi_14":89.58,"sma_20":71014.75,"sma_60":60560.75,"sma_120":51924.18},{"date":"2026-05-14","open":82469,"high":84481,"low":82364,"close":83417,"volume":71560,"rsi_14":89.8,"sma_20":72123.25,"sma_60":61083.75,"sma_120":52299.73},{"date":"2026-05-15","open":84251,"high":84569,"low":79683,"close":80332,"volume":101541,"rsi_14":79.68,"sma_20":73008.0,"sma_60":61541.67,"sma_120":52645.92},{"date":"2026-05-18","open":77002,"high":81066,"low":77002,"close":80372,"volume":23053,"rsi_14":77.88,"sma_20":73828.25,"sma_60":61996.08,"sma_120":53002.72},{"date":"2026-05-19","open":79538,"high":79808,"low":77581,"close":78085,"volume":12119,"rsi_14":68.89,"sma_20":74533.75,"sma_60":62394.92,"sma_120":53343.68},{"date":"2026-05-20","open":78045,"high":78864,"low":77132,"close":78040,"volume":41791,"rsi_14":68.44,"sma_20":75207.0,"sma_60":62784.25,"sma_120":53672.41},{"date":"2026-05-21","open":81241,"high":83641,"low":79348,"close":83641,"volume":79299,"rsi_14":75.4,"sma_20":76051.75,"sma_60":63262.0,"sma_120":54063.35},{"date":"2026-05-22","open":87774,"high":87974,"low":83232,"close":85434,"volume":48205,"rsi_14":78.3,"sma_20":76958.5,"sma_60":63745.0,"sma_120":54468.88},{"date":"2026-05-26","open":91753,"high":91753,"low":89133,"close":89178,"volume":18122,"rsi_14":78.38,"sma_20":78078.75,"sma_60":64270.17,"sma_120":54901.97},{"date":"2026-05-27","open":91575,"high":94749,"low":91575,"close":92318,"volume":79506,"rsi_14":77.61,"sma_20":79261.0,"sma_60":64810.17,"sma_120":55356.12},{"date":"2026-05-28","open":94250,"high":94250,"low":89103,"close":91144,"volume":23665,"rsi_14":73.19,"sma_20":80335.5,"sma_60":65326.33,"sma_120":55793.42},{"date":"2026-05-29","open":94374,"high":95233,"low":92652,"close":94953,"volume":110503,"rsi_14":76.29,"sma_20":81589.75,"sma_60":65981.35,"sma_120":56263.04},{"date":"2026-06-01","open":96894,"high":99341,"low":94957,"close":98153,"volume":178150,"rsi_14":75.64,"sma_20":83014.75,"sma_60":66766.23,"sma_120":56760.67},{"date":"2026-06-02","open":101288,"high":101288,"low":95647,"close":98608,"volume":40037,"rsi_14":78.06,"sma_20":84488.5,"sma_60":67503.7,"sma_120":57259.17},{"date":"2026-06-04","open":98638,"high":99921,"low":96970,"close":97190,"volume":14524,"rsi_14":73.98,"sma_20":85708.75,"sma_60":68223.48,"sma_120":57742.88},{"date":"2026-06-05","open":93990,"high":95897,"low":91988,"close":93241,"volume":26621,"rsi_14":64.56,"sma_20":86524.25,"sma_60":68930.12,"sma_120":58192.33},{"date":"2026-06-08","open":82414,"high":90515,"low":82414,"close":88064,"volume":26468,"rsi_14":60.79,"sma_20":87011.5,"sma_60":69506.2,"sma_120":58597.17},{"date":"2026-06-09","open":89019,"high":93650,"low":89019,"close":93635,"volume":65020,"rsi_14":66.04,"sma_20":87767.75,"sma_60":70144.05,"sma_120":59043.29},{"date":"2026-06-10","open":93461,"high":94175,"low":87521,"close":88534,"volume":9924,"rsi_14":61.83,"sma_20":88066.5,"sma_60":70708.78,"sma_120":59445.25},{"date":"2026-06-11","open":84709,"high":91499,"low":83511,"close":88164,"volume":32229,"rsi_14":61.38,"sma_20":88387.5,"sma_60":71279.57,"sma_120":59841.79},{"date":"2026-06-12","open":94454,"high":94454,"low":91435,"close":91729,"volume":36436,"rsi_14":59.52,"sma_20":88853.25,"sma_60":71895.63,"sma_120":60272.38},{"date":"2026-06-15","open":96711,"high":96711,"low":92158,"close":94993,"volume":120109,"rsi_14":60.88,"sma_20":89433.0,"sma_60":72549.83,"sma_120":60729.25},{"date":"2026-06-16","open":99267,"high":99267,"low":95078,"close":96561,"volume":7472,"rsi_14":58.84,"sma_20":90245.75,"sma_60":73185.75,"sma_120":61205.75},{"date":"2026-06-17","open":96296,"high":97699,"low":95443,"close":97564,"volume":4916,"rsi_14":56.62,"sma_20":91106.75,"sma_60":73859.53,"sma_120":61697.96},{"date":"2026-06-18","open":99571,"high":101518,"low":98783,"close":101518,"volume":11510,"rsi_14":62.23,"sma_20":92280.25,"sma_60":74600.78,"sma_120":62222.42},{"date":"2026-06-19","open":107348,"high":107348,"low":98842,"close":101777,"volume":121995,"rsi_14":58.78,"sma_20":93469.0,"sma_60":75395.48,"sma_120":62740.54},{"date":"2026-06-22","open":108337,"high":108392,"low":100225,"close":104244,"volume":92524,"rsi_14":57.99,"sma_20":94500.75,"sma_60":76222.97,"sma_120":63283.21},{"date":"2026-06-23","open":106466,"high":106466,"low":98019,"close":98353,"volume":10752,"rsi_14":49.71,"sma_20":95147.75,"sma_60":76919.63,"sma_120":63771.54},{"date":"2026-06-24","open":95313,"high":100899,"low":94849,"close":98992,"volume":28303,"rsi_14":52.11,"sma_20":95639.25,"sma_60":77659.28,"sma_120":64261.75},{"date":"2026-06-25","open":104259,"high":105806,"low":101054,"close":102277,"volume":7153,"rsi_14":60.73,"sma_20":96138.0,"sma_60":78457.58,"sma_120":64781.21},{"date":"2026-06-26","open":102935,"high":103434,"low":95558,"close":96007,"volume":13056,"rsi_14":59.19,"sma_20":96381.5,"sma_60":79172.57,"sma_120":65247.75},{"date":"2026-06-29","open":95772,"high":96985,"low":94489,"close":96556,"volume":18720,"rsi_14":53.82,"sma_20":96461.75,"sma_60":79933.95,"sma_120":65712.12},{"date":"2026-06-30","open":104817,"high":104817,"low":95857,"close":99147,"volume":43028,"rsi_14":64.88,"sma_20":96511.5,"sma_60":80675.85,"sma_120":66196.54},{"date":"2026-07-01","open":100045,"high":100783,"low":98532,"close":99376,"volume":118022,"rsi_14":65.78,"sma_20":96550.0,"sma_60":81451.48,"sma_120":66669.04},{"date":"2026-07-02","open":93301,"high":97110,"low":93301,"close":94319,"volume":23280,"rsi_14":53.5,"sma_20":96406.25,"sma_60":82129.0,"sma_120":67084.5},{"date":"2026-07-03","open":92957,"high":96566,"low":91848,"close":95937,"volume":22158,"rsi_14":51.33,"sma_20":96541.25,"sma_60":82825.67,"sma_120":67507.21},{"date":"2026-07-06","open":98149,"high":98897,"low":93601,"close":94589,"volume":15085,"rsi_14":47.2,"sma_20":96868.0,"sma_60":83479.0,"sma_120":67916.46},{"date":"2026-07-07","open":92193,"high":93586,"low":89157,"close":90286,"volume":33424,"rsi_14":40.54,"sma_20":96700.25,"sma_60":84003.08,"sma_120":68290.62},{"date":"2026-07-08","open":85404,"high":90861,"low":85404,"close":87780,"volume":39246,"rsi_14":31.44,"sma_20":96662.5,"sma_60":84501.67,"sma_120":68646.17},{"date":"2026-07-09","open":88380,"high":91029,"low":86682,"close":87955,"volume":28042,"rsi_14":31.28,"sma_20":96652.0,"sma_60":84973.5,"sma_120":68999.12},{"date":"2026-07-10","open":92308,"high":92308,"low":88144,"close":88863,"volume":16280,"rsi_14":28.26,"sma_20":96508.5,"sma_60":85458.83,"sma_120":69358.25},{"date":"2026-07-13","open":86377,"high":88688,"low":84250,"close":84250,"volume":46522,"rsi_14":29.32,"sma_20":95970.5,"sma_60":85842.25,"sma_120":69675.33},{"date":"2026-07-14","open":82708,"high":88754,"low":79139,"close":83327,"volume":26377,"rsi_14":27.21,"sma_20":95307.75,"sma_60":86187.17,"sma_120":69982.96},{"date":"2026-07-15","open":87175,"high":88663,"low":85124,"close":87071,"volume":7880,"rsi_14":28.17,"sma_20":94782.25,"sma_60":86572.42,"sma_120":70314.88},{"date":"2026-07-16","open":83193,"high":84730,"low":82578,"close":83262,"volume":72192,"rsi_14":30.32,"sma_20":93868.0,"sma_60":86894.0,"sma_120":70610.5},{"date":"2026-07-20","open":78984,"high":79423,"low":76688,"close":77057,"volume":23009,"rsi_14":24.36,"sma_20":92630.0,"sma_60":87102.0,"sma_120":70856.46},{"date":"2026-07-21","open":75974,"high":81006,"low":75909,"close":80611,"volume":91164,"rsi_14":26.23,"sma_20":91446.5,"sma_60":87333.0,"sma_120":71135.58},{"date":"2026-07-22","open":84000,"high":86087,"low":81884,"close":81884,"volume":85698,"rsi_14":28.15,"sma_20":90621.75,"sma_60":87576.0,"sma_120":71414.54},{"date":"2026-07-23","open":82409,"high":84665,"low":82169,"close":83557,"volume":7706,"rsi_14":35.32,"sma_20":89848.75,"sma_60":87855.58,"sma_120":71705.92},{"date":"2026-07-24","open":83386,"high":83726,"low":79173,"close":79263,"volume":45666,"rsi_14":28.8,"sma_20":88696.25,"sma_60":88031.75,"sma_120":71962.88},{"date":"2026-07-27","open":79778,"high":80042,"low":77711,"close":79818,"volume":33290,"rsi_14":30.83,"sma_20":87885.5,"sma_60":88200.83,"sma_120":72214.62},{"date":"2026-07-28","open":77531,"high":77531,"low":72459,"close":72978,"volume":14094,"rsi_14":28.93,"sma_20":86704.75,"sma_60":88252.08,"sma_120":72403.04},{"date":"2026-07-29","open":71765,"high":74746,"low":65150,"close":68256,"volume":39771,"rsi_14":27.38,"sma_20":85152.5,"sma_60":88226.25,"sma_120":72552.17},{"date":"2026-07-30","open":67495,"high":70950,"low":66510,"close":66535,"volume":9229,"rsi_14":26.05,"sma_20":83502.5,"sma_60":88180.33,"sma_120":72686.96},{"date":"2026-07-31","open":71830,"high":77240,"low":71310,"close":76325,"volume":24560,"rsi_14":38.24,"sma_20":82595.25,"sma_60":88236.75,"sma_120":72917.12},{"date":"2026-08-03","open":75560,"high":76375,"low":74290,"close":75880,"volume":5809,"rsi_14":41.45,"sma_20":81584.75,"sma_60":88216.75,"sma_120":73128.58},{"date":"2026-08-04","open":76030,"high":76785,"low":74265,"close":76270,"volume":10398,"rsi_14":42.69,"sma_20":80661.25,"sma_60":88180.25,"sma_120":73338.0},{"date":"2026-08-05","open":79125,"high":79805,"low":77205,"close":79035,"volume":34496,"rsi_14":41.52,"sma_20":80091.5,"sma_60":88186.5,"sma_120":73583.71},{"date":"2026-08-06","open":78240,"high":78530,"low":75875,"close":76110,"volume":1885,"rsi_14":42.3,"sma_20":79501.0,"sma_60":88076.67,"sma_120":73805.67},{"date":"2026-08-07","open":75930,"high":78100,"low":75100,"close":75525,"volume":10552,"rsi_14":48.01,"sma_20":78872.5,"sma_60":87970.67,"sma_120":74009.79},{"date":"2026-08-10","open":76765,"high":77200,"low":75515,"close":76720,"volume":19623,"rsi_14":45.03,"sma_20":78189.3,"sma_60":87755.05,"sma_120":74154.73},{"date":"2026-08-11","open":76340,"high":77770,"low":75990,"close":77710,"volume":2721,"rsi_14":44.63,"sma_20":77862.05,"sma_60":87659.87,"sma_120":74367.56},{"date":"2026-08-12","open":78090,"high":80090,"low":78090,"close":79775,"volume":4743,"rsi_14":45.18,"sma_20":77684.25,"sma_60":87650.52,"sma_120":74590.81},{"date":"2026-08-13","open":82680,"high":82680,"low":80800,"close":82080,"volume":10400,"rsi_14":53.77,"sma_20":77434.45,"sma_60":87678.92,"sma_120":74831.18},{"date":"2026-08-14","open":84890,"high":84890,"low":82885,"close":83145,"volume":32944,"rsi_14":54.39,"sma_20":77428.4,"sma_60":87763.18,"sma_120":75071.73},{"date":"2026-08-18","open":86050,"high":86050,"low":81400,"close":81620,"volume":34087,"rsi_14":63.29,"sma_20":77656.35,"sma_60":87822.78,"sma_120":75295.18},{"date":"2026-08-19","open":80400,"high":80400,"low":78270,"close":78310,"volume":1330,"rsi_14":66.17,"sma_20":77541.1,"sma_60":87733.85,"sma_120":75488.52},{"date":"2026-08-20","open":81075,"high":81400,"low":79740,"close":80750,"volume":6239,"rsi_14":72.35,"sma_20":77484.15,"sma_60":87655.72,"sma_120":75689.85},{"date":"2026-08-21","open":81875,"high":82010,"low":80230,"close":81275,"volume":16866,"rsi_14":60.99,"sma_20":77369.85,"sma_60":87523.93,"sma_120":75885.39},{"date":"2026-08-24","open":82400,"high":82400,"low":79025,"close":79205,"volume":2320,"rsi_14":56.88,"sma_20":77366.7,"sma_60":87305.32,"sma_120":76044.89},{"date":"2026-08-25","open":77300,"high":79725,"low":72990,"close":79715,"volume":41856,"rsi_14":57.1,"sma_20":77361.35,"sma_60":87114.75,"sma_120":76206.52},{"date":"2026-08-26","open":80420,"high":81450,"low":79755,"close":81125,"volume":5203,"rsi_14":54.56,"sma_20":77768.5,"sma_60":86884.2,"sma_120":76417.52},{"date":"2026-08-27","open":82675,"high":83640,"low":81200,"close":81400,"volume":4642,"rsi_14":63.05,"sma_20":78425.5,"sma_60":86604.88,"sma_120":76669.05},{"date":"2026-08-28","open":81335,"high":82035,"low":81035,"close":81090,"volume":19033,"rsi_14":63.92,"sma_20":79153.25,"sma_60":86312.83,"sma_120":76890.49},{"date":"2026-08-31","open":80585,"high":80830,"low":79370,"close":80505,"volume":15765,"rsi_14":59.76,"sma_20":79362.25,"sma_60":86034.67,"sma_120":77110.05},{"date":"2026-09-01","open":81295,"high":82320,"low":80555,"close":81860,"volume":8202,"rsi_14":60.51,"sma_20":79661.25,"sma_60":85844.9,"sma_120":77367.28},{"date":"2026-09-02","open":81750,"high":81760,"low":79510,"close":79510,"volume":7218,"rsi_14":49.34,"sma_20":79823.25,"sma_60":85702.25,"sma_120":77582.87},{"date":"2026-09-03","open":79925,"high":80935,"low":77415,"close":78160,"volume":21905,"rsi_14":39.73,"sma_20":79779.5,"sma_60":85444.25,"sma_120":77771.58},{"date":"2026-09-04","open":79335,"high":80460,"low":78375,"close":79935,"volume":60862,"rsi_14":41.89,"sma_20":79970.75,"sma_60":85300.87,"sma_120":77981.12},{"date":"2026-09-07","open":81365,"high":82855,"low":81135,"close":82650,"volume":5459,"rsi_14":52.45,"sma_20":80327.0,"sma_60":85208.88,"sma_120":78219.38},{"date":"2026-09-08","open":82935,"high":83605,"low":81925,"close":82200,"volume":4634,"rsi_14":60.73,"sma_20":80601.0,"sma_60":85050.0,"sma_120":78446.79},{"date":"2026-09-09","open":82340,"high":83415,"low":82025,"close":82305,"volume":26767,"rsi_14":54.93,"sma_20":80830.75,"sma_60":84838.45,"sma_120":78666.89},{"date":"2026-09-10","open":82860,"high":82865,"low":80950,"close":82250,"volume":3003,"rsi_14":53.18,"sma_20":80954.5,"sma_60":84599.85,"sma_120":78864.31},{"date":"2026-09-11","open":81220,"high":81540,"low":79510,"close":80090,"volume":3544,"rsi_14":52.87,"sma_20":80855.0,"sma_60":84308.53,"sma_120":79054.28},{"date":"2026-09-14","open":79970,"high":79970,"low":77800,"close":78280,"volume":7119,"rsi_14":45.7,"sma_20":80611.75,"sma_60":83921.15,"sma_120":79229.91},{"date":"2026-09-15","open":76780,"high":78995,"low":76780,"close":77995,"volume":8225,"rsi_14":39.96,"sma_20":80430.5,"sma_60":83524.68,"sma_120":79427.72},{"date":"2026-09-16","open":78185,"high":80000,"low":78005,"close":79755,"volume":1763,"rsi_14":45.18,"sma_20":80502.75,"sma_60":83116.45,"sma_120":79636.0},{"date":"2026-09-17","open":80125,"high":81240,"low":79500,"close":79980,"volume":20120,"rsi_14":46.73,"sma_20":80464.25,"sma_60":82810.15,"sma_120":79829.92},{"date":"2026-09-18","open":81610,"high":83170,"low":81185,"close":82940,"volume":11590,"rsi_14":56.29,"sma_20":80547.5,"sma_60":82542.53,"sma_120":80064.66},{"date":"2026-09-21","open":83285,"high":84795,"low":83285,"close":84515,"volume":35699,"rsi_14":56.78,"sma_20":80813.0,"sma_60":82246.42,"sma_120":80314.43},{"date":"2026-09-22","open":85070,"high":87005,"low":84130,"close":84235,"volume":35120,"rsi_14":63.5,"sma_20":81039.0,"sma_60":82050.13,"sma_120":80572.55},{"date":"2026-09-23","open":84830,"high":85270,"low":84650,"close":85160,"volume":8430,"rsi_14":70.49,"sma_20":81240.75,"sma_60":81860.12,"sma_120":80856.99},{"date":"2026-09-28","open":85565,"high":86720,"low":83640,"close":84065,"volume":14713,"rsi_14":62.59,"sma_20":81374.0,"sma_60":81608.67,"sma_120":81100.94},{"date":"2026-09-29","open":82505,"high":84100,"low":82475,"close":82980,"volume":1039,"rsi_14":51.12,"sma_20":81468.5,"sma_60":81335.3,"sma_120":81350.8},{"date":"2026-09-30","open":83405,"high":85480,"low":83225,"close":83225,"volume":17592,"rsi_14":53.52,"sma_20":81604.5,"sma_60":81150.32,"sma_120":81595.85},{"date":"2026-10-01","open":83225,"high":84615,"low":82685,"close":84615,"volume":15888,"rsi_14":57.29,"sma_20":81742.25,"sma_60":80961.53,"sma_120":81848.56},{"date":"2026-10-02","open":84970,"high":85495,"low":84630,"close":84775,"volume":5783,"rsi_14":57.91,"sma_20":82005.5,"sma_60":80797.88,"sma_120":82092.18},{"date":"2026-10-06","open":86230,"high":86675,"low":85660,"close":85990,"volume":14863,"rsi_14":69.65,"sma_20":82397.0,"sma_60":80726.2,"sma_120":82317.23},{"date":"2026-10-07","open":85815,"high":86335,"low":84830,"close":84830,"volume":2621,"rsi_14":72.81,"sma_20":82641.75,"sma_60":80676.97,"sma_120":82540.77},{"date":"2026-10-08","open":84520,"high":85150,"low":83420,"close":83580,"volume":9088,"rsi_14":68.22,"sma_20":82688.25,"sma_60":80603.98,"sma_120":82739.06},{"date":"2026-10-12","open":83360,"high":83360,"low":81210,"close":81740,"volume":1888,"rsi_14":56.44,"sma_20":82665.25,"sma_60":80485.18,"sma_120":82921.18},{"date":"2026-10-13","open":78520,"high":81380,"low":77120,"close":77635,"volume":13380,"rsi_14":43.92,"sma_20":82431.75,"sma_60":80374.85,"sma_120":83056.64},{"date":"2026-10-14","open":77735,"high":79290,"low":77655,"close":78145,"volume":26554,"rsi_14":35.76,"sma_20":82226.5,"sma_60":80288.42,"sma_120":83184.81},{"date":"2026-10-15","open":72720,"high":76665,"low":70680,"close":72710,"volume":28432,"rsi_14":21.48,"sma_20":81857.5,"sma_60":80048.98,"sma_120":83256.6},{"date":"2026-10-16","open":72710,"high":76770,"low":72710,"close":72920,"volume":35784,"rsi_14":22.57,"sma_20":81589.5,"sma_60":79876.55,"sma_120":83330.1},{"date":"2026-10-19","open":72920,"high":75475,"low":71095,"close":72820,"volume":9124,"rsi_14":18.84,"sma_20":81330.75,"sma_60":79805.87,"sma_120":83397.77},{"date":"2026-10-20","open":73900,"high":73900,"low":70985,"close":71205,"volume":7183,"rsi_14":18.36,"sma_20":80903.25,"sma_60":79649.03,"sma_120":83433.81},{"date":"2026-10-21","open":73650,"high":73855,"low":71780,"close":73000,"volume":4072,"rsi_14":26.27,"sma_20":80554.25,"sma_60":79500.88,"sma_120":83480.18},{"date":"2026-10-22","open":72785,"high":75220,"low":70080,"close":70140,"volume":5553,"rsi_14":22.33,"sma_20":79914.25,"sma_60":79277.2,"sma_120":83507.06},{"date":"2026-10-23","open":69249,"high":70380,"low":66951,"close":70380,"volume":20150}],"backtest_alpha_locked":true,"portfolio_locked":true,"portfolio_locked_message":"데답 모델포트폴리오는 유사투자자문업 신고 완료 후 오픈됩니다.","insider_data_locked":true,"insider_locked_message":"내부자 매매(Form 4)·기관 13F·스마트머니 등급은 데이터(DATA) 구독에서 제공됩니다.","insider_unlock_tier":"data"},"stock_name":"KODEX 한국대만IT프리미어","phase":"above-fold","symbol_resolved":true}