{"status":"ok","report":{"price_analysis":{"current":12565.0,"change_1d":-2.8,"change_7d":-9.4,"change_30d":-8.9,"high_30d":16000.0,"low_30d":12295.0,"position_in_range":7.0,"support":12665.5,"resistance":15629.5},"summary":"PLUS 코스닥150(301400)은(는) 코스닥 150를 추종하는 ETF입니다, 순자산 108억. 편입종목 비중·보수율·기초지수 중심으로 분석합니다.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","technical":{"analysis":"RSI(14) 28.4로 과매도 구간입니다. 반등 가능성이 있습니다. MACD(-345.34)가 시그널선(-123.72)을 하회합니다(데드크로스). SMA20 14206, SMA60 13956 — 혼조세입니다. 볼린저밴드 12345~16068 (현재 위치 6%).","trend":"하락","grade":"C","comment":"하락 추세, RSI 28","rsi_14":28.4073506891271,"macd":-345.3392561781693,"macd_signal":-123.71504626703324,"sma_20":14206.25,"sma_60":13955.833333333334,"bb_upper":16067.75711790205,"bb_lower":12344.74288209795,"atr_14":678.5714285714286},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 -130.00, 기관 순매수 -1862.00. 30일 누적: 외국인 -9010.00, 기관 1.41만.","foreign_trend":"매도","institution_trend":"매도","comment":"외국인 매도, 기관 매도","foreign_flow":-130.0,"institutional_flow":-1862.0,"data":[{"date":"2026-10-23","foreign_net":2.0,"institution_net":-1263.0,"retail_net":1261.0},{"date":"2026-10-22","foreign_net":0.0,"institution_net":-549.0,"retail_net":549.0},{"date":"2026-10-21","foreign_net":0.0,"institution_net":-71.0,"retail_net":71.0},{"date":"2026-10-20","foreign_net":1.0,"institution_net":25.0,"retail_net":-26.0},{"date":"2026-10-19","foreign_net":-133.0,"institution_net":-4.0,"retail_net":137.0},{"date":"2026-10-16","foreign_net":-264.0,"institution_net":200.0,"retail_net":64.0},{"date":"2026-10-15","foreign_net":-3005.0,"institution_net":1448.0,"retail_net":1557.0},{"date":"2026-10-14","foreign_net":3413.0,"institution_net":-4033.0,"retail_net":620.0},{"date":"2026-10-13","foreign_net":4.0,"institution_net":44.0,"retail_net":-48.0},{"date":"2026-10-12","foreign_net":-61.0,"institution_net":-480.0,"retail_net":541.0},{"date":"2026-10-08","foreign_net":-67.0,"institution_net":1.0,"retail_net":66.0},{"date":"2026-10-07","foreign_net":3.0,"institution_net":308.0,"retail_net":-311.0},{"date":"2026-10-06","foreign_net":-3513.0,"institution_net":6836.0,"retail_net":-3323.0},{"date":"2026-10-02","foreign_net":158.0,"institution_net":16.0,"retail_net":-174.0},{"date":"2026-10-01","foreign_net":-16579.0,"institution_net":20625.0,"retail_net":-4046.0},{"date":"2026-09-30","foreign_net":1.0,"institution_net":346.0,"retail_net":-347.0},{"date":"2026-09-29","foreign_net":5947.0,"institution_net":-4411.0,"retail_net":-1536.0},{"date":"2026-09-28","foreign_net":0.0,"institution_net":-234.0,"retail_net":234.0},{"date":"2026-09-23","foreign_net":3053.0,"institution_net":-3115.0,"retail_net":62.0},{"date":"2026-09-22","foreign_net":-3045.0,"institution_net":2794.0,"retail_net":251.0},{"date":"2026-09-21","foreign_net":-2334.0,"institution_net":2894.0,"retail_net":-560.0},{"date":"2026-09-18","foreign_net":-355.0,"institution_net":54.0,"retail_net":301.0},{"date":"2026-09-17","foreign_net":-2962.0,"institution_net":2871.0,"retail_net":91.0},{"date":"2026-09-16","foreign_net":-9205.0,"institution_net":8896.0,"retail_net":309.0},{"date":"2026-09-15","foreign_net":-14573.0,"institution_net":14450.0,"retail_net":123.0},{"date":"2026-09-14","foreign_net":5342.0,"institution_net":-5479.0,"retail_net":137.0},{"date":"2026-09-11","foreign_net":22614.0,"institution_net":-22786.0,"retail_net":172.0},{"date":"2026-09-10","foreign_net":6160.0,"institution_net":-6262.0,"retail_net":102.0},{"date":"2026-09-09","foreign_net":313.0,"institution_net":773.0,"retail_net":-1086.0},{"date":"2026-09-08","foreign_net":75.0,"institution_net":210.0,"retail_net":-285.0}],"periods":{"d1":{"foreign_net":2.0,"institution_net":-1263.0,"retail_net":1261.0},"d3":{"foreign_net":2.0,"institution_net":-1883.0,"retail_net":1881.0},"d7":{"foreign_net":-3399.0,"institution_net":-214.0,"retail_net":3613.0},"d14":{"foreign_net":-3462.0,"institution_net":2478.0,"retail_net":984.0},"d30":{"foreign_net":-9010.0,"institution_net":14104.0,"retail_net":-5094.0}}},"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":31,"summary":"RSI 28","metrics":[{"name":"RSI (14)","value":28.4,"unit":"","percentile":28,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-8.9,"unit":"%","percentile":35,"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 28 (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 28 (30 이하 과매도 구간)"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"dividend":{"dividend_yield":0.201,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"F","safety":null,"growth":null,"consistency":null,"yield":{"grade":"F","value_pct":0.2,"summary":"배당수익률 0.20%","metrics":[{"name":"배당수익률","value":0.2,"unit":"%","percentile":null,"direction":"higher_better"}]}}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based_etf","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-23T22:47:53.183798+00:00","sections":{"prices":{"status":"available","as_of":"2026-10-23"},"technical":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"},"supply_demand":{"status":"available","as_of":"2026-10-23"},"etf_profile":{"status":"available","as_of":"2026-07-04"},"fundamental":{"status":"available"},"price_history":{"status":"available","as_of":"2026-10-23"},"chart_data":{"status":"available","as_of":"2026-10-23"}}},"is_etf":true,"etf":{"base_index":"코스닥 150","issuer":"한화자산운용","category":"","expense_ratio":0.15,"aum":10800000000.0,"aum_display":"108억","dividend_yield":null,"tracking_error":0.47,"holdings":[{"ticker":"196170","name":"알테오젠","weight":7.6},{"ticker":"086520","name":"에코프로","weight":4.65},{"ticker":"247540","name":"에코프로비엠","weight":3.65},{"ticker":"036930","name":"주성엔지니어링","weight":3.26},{"ticker":"028300","name":"HLB","weight":3.09},{"ticker":"240810","name":"원익IPS","weight":2.39},{"ticker":"298380","name":"에이비엘바이오","weight":2.17},{"ticker":"058470","name":"리노공업","weight":2.12},{"ticker":"087010","name":"펩트론","weight":2.1},{"ticker":"277810","name":"레인보우로보틱스","weight":2.1}],"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":12565.0,"change_pct":-2.75,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2018-07-05","close":13398.0},{"date":"2018-07-06","close":13709.0},{"date":"2018-07-09","close":13605.0},{"date":"2018-07-10","close":13605.0},{"date":"2018-07-11","close":13605.0},{"date":"2018-07-12","close":13605.0},{"date":"2018-07-13","close":13950.0},{"date":"2018-07-16","close":13950.0},{"date":"2018-07-17","close":13950.0},{"date":"2018-07-18","close":13625.0},{"date":"2018-07-19","close":13395.0},{"date":"2018-07-20","close":13255.0},{"date":"2018-07-23","close":12560.0},{"date":"2018-07-24","close":12600.0},{"date":"2018-07-25","close":12220.0},{"date":"2018-07-26","close":12570.0},{"date":"2018-07-27","close":12570.0},{"date":"2018-07-30","close":12505.0},{"date":"2018-07-31","close":12640.0},{"date":"2018-08-01","close":13040.0},{"date":"2018-08-02","close":12750.0},{"date":"2018-08-03","close":12955.0},{"date":"2018-08-06","close":12765.0},{"date":"2018-08-07","close":12855.0},{"date":"2018-08-08","close":12835.0},{"date":"2018-08-09","close":12905.0},{"date":"2018-08-10","close":12915.0},{"date":"2018-08-13","close":12410.0},{"date":"2018-08-14","close":12535.0},{"date":"2018-08-16","close":12525.0},{"date":"2018-08-17","close":12730.0},{"date":"2018-08-20","close":12720.0},{"date":"2018-08-21","close":13085.0},{"date":"2018-08-22","close":13005.0},{"date":"2018-08-23","close":13080.0},{"date":"2018-08-24","close":13250.0},{"date":"2018-08-27","close":13385.0},{"date":"2018-08-28","close":13310.0},{"date":"2018-08-29","close":13370.0},{"date":"2018-08-30","close":13370.0},{"date":"2018-08-31","close":13760.0},{"date":"2018-09-03","close":13680.0},{"date":"2018-09-04","close":13940.0},{"date":"2018-09-05","close":13910.0},{"date":"2018-09-06","close":13735.0},{"date":"2018-09-07","close":13735.0},{"date":"2018-09-10","close":13630.0},{"date":"2018-09-11","close":13630.0},{"date":"2018-09-12","close":13965.0},{"date":"2018-09-13","close":14040.0},{"date":"2018-09-14","close":14019.0},{"date":"2018-09-17","close":13965.0},{"date":"2018-09-18","close":14019.0},{"date":"2018-09-19","close":14000.0},{"date":"2018-09-20","close":13895.0},{"date":"2018-09-21","close":13900.0},{"date":"2018-09-27","close":14024.0},{"date":"2018-09-28","close":13915.0},{"date":"2018-10-01","close":13762.0},{"date":"2018-10-02","close":13289.0},{"date":"2018-10-04","close":13107.0},{"date":"2018-10-05","close":13063.0},{"date":"2018-10-08","close":12786.0},{"date":"2018-10-10","close":12595.0},{"date":"2018-10-11","close":12035.0},{"date":"2018-10-12","close":12487.0},{"date":"2018-10-15","close":12142.0},{"date":"2018-10-16","close":12392.0},{"date":"2018-10-17","close":12501.0},{"date":"2018-10-18","close":12275.0},{"date":"2018-10-19","close":12550.0},{"date":"2018-10-22","close":12570.0},{"date":"2018-10-23","close":12167.0},{"date":"2018-10-24","close":11861.0},{"date":"2018-10-25","close":11625.0},{"date":"2018-10-26","close":11339.0},{"date":"2018-10-29","close":10985.0},{"date":"2018-10-30","close":11260.0},{"date":"2018-10-31","close":11068.0},{"date":"2018-11-01","close":11083.0},{"date":"2018-11-02","close":11709.0},{"date":"2018-11-05","close":11733.0},{"date":"2018-11-06","close":11532.0},{"date":"2018-11-07","close":11532.0},{"date":"2018-11-08","close":11665.0},{"date":"2018-11-09","close":11428.0},{"date":"2018-11-12","close":11050.0},{"date":"2018-11-13","close":11083.0},{"date":"2018-11-14","close":11068.0},{"date":"2018-11-15","close":11384.0},{"date":"2018-11-16","close":11555.0},{"date":"2018-11-19","close":11802.0},{"date":"2018-11-20","close":11551.0},{"date":"2018-11-21","close":11645.0},{"date":"2018-11-22","close":11630.0},{"date":"2018-11-23","close":11473.0},{"date":"2018-11-26","close":11733.0},{"date":"2018-11-27","close":11793.0},{"date":"2018-11-28","close":11748.0},{"date":"2018-11-29","close":11660.0},{"date":"2018-11-30","close":11600.0},{"date":"2018-12-03","close":12015.0},{"date":"2018-12-04","close":11930.0},{"date":"2018-12-05","close":11806.0},{"date":"2018-12-06","close":11398.0},{"date":"2018-12-07","close":11565.0},{"date":"2018-12-10","close":11339.0},{"date":"2018-12-11","close":11132.0},{"date":"2018-12-12","close":11473.0},{"date":"2018-12-13","close":11483.0},{"date":"2018-12-14","close":11127.0},{"date":"2018-12-17","close":11083.0},{"date":"2018-12-18","close":11040.0},{"date":"2018-12-19","close":11364.0},{"date":"2018-12-20","close":11275.0},{"date":"2018-12-21","close":11580.0},{"date":"2018-12-24","close":11540.0},{"date":"2018-12-26","close":11610.0},{"date":"2018-12-27","close":11610.0},{"date":"2018-12-28","close":11680.0},{"date":"2019-01-02","close":11470.0},{"date":"2019-01-03","close":11180.0},{"date":"2019-01-04","close":11315.0},{"date":"2019-01-07","close":11405.0},{"date":"2019-01-08","close":11325.0},{"date":"2019-01-09","close":11329.0},{"date":"2019-01-10","close":11359.0},{"date":"2019-01-11","close":11359.0},{"date":"2019-01-14","close":11245.0},{"date":"2019-01-15","close":11334.0},{"date":"2019-01-16","close":11295.0},{"date":"2019-01-17","close":11127.0},{"date":"2019-01-18","close":11300.0},{"date":"2019-01-21","close":11255.0},{"date":"2019-01-22","close":11231.0},{"date":"2019-01-23","close":11231.0},{"date":"2019-01-24","close":11418.0},{"date":"2019-01-25","close":11532.0},{"date":"2019-01-28","close":11580.0},{"date":"2019-01-29","close":11560.0},{"date":"2019-01-30","close":11655.0},{"date":"2019-01-31","close":11773.0},{"date":"2019-02-01","close":11738.0},{"date":"2019-02-07","close":11995.0},{"date":"2019-02-08","close":11965.0},{"date":"2019-02-11","close":12083.0},{"date":"2019-02-12","close":11990.0},{"date":"2019-02-13","close":12192.0},{"date":"2019-02-14","close":12177.0},{"date":"2019-02-15","close":12132.0},{"date":"2019-02-18","close":12211.0},{"date":"2019-02-19","close":12294.0},{"date":"2019-02-20","close":12344.0},{"date":"2019-02-21","close":12304.0},{"date":"2019-02-22","close":12197.0},{"date":"2019-02-25","close":12364.0},{"date":"2019-02-26","close":12285.0},{"date":"2019-02-27","close":12417.0},{"date":"2019-02-28","close":12182.0},{"date":"2019-03-04","close":12496.0},{"date":"2019-03-05","close":12472.0},{"date":"2019-03-06","close":12374.0},{"date":"2019-03-07","close":12122.0},{"date":"2019-03-08","close":12137.0},{"date":"2019-03-11","close":12265.0},{"date":"2019-03-12","close":12540.0},{"date":"2019-03-13","close":12511.0},{"date":"2019-03-14","close":12383.0},{"date":"2019-03-15","close":12265.0},{"date":"2019-03-18","close":12246.0},{"date":"2019-03-19","close":12092.0},{"date":"2019-03-20","close":12137.0},{"date":"2019-03-21","close":12000.0},{"date":"2019-03-22","close":12010.0},{"date":"2019-03-25","close":11670.0},{"date":"2019-03-26","close":11831.0},{"date":"2019-03-27","close":11645.0},{"date":"2019-03-28","close":11493.0},{"date":"2019-03-29","close":11783.0},{"date":"2019-04-01","close":11826.0},{"date":"2019-04-02","close":11816.0},{"date":"2019-04-03","close":12030.0},{"date":"2019-04-04","close":12005.0},{"date":"2019-04-05","close":11945.0},{"date":"2019-04-08","close":11925.0},{"date":"2019-04-09","close":11975.0},{"date":"2019-04-10","close":12005.0},{"date":"2019-04-11","close":12112.0},{"date":"2019-04-12","close":12102.0},{"date":"2019-04-15","close":12078.0},{"date":"2019-04-16","close":12097.0},{"date":"2019-04-17","close":12068.0},{"date":"2019-04-18","close":11811.0},{"date":"2019-04-19","close":12015.0},{"date":"2019-04-22","close":11985.0},{"date":"2019-04-23","close":11980.0},{"date":"2019-04-24","close":11930.0},{"date":"2019-04-25","close":11802.0},{"date":"2019-04-26","close":11680.0},{"date":"2019-04-29","close":11846.0},{"date":"2019-04-30","close":11900.0},{"date":"2019-05-02","close":11876.0},{"date":"2019-05-03","close":11925.0},{"date":"2019-05-07","close":11738.0},{"date":"2019-05-08","close":11551.0},{"date":"2019-05-09","close":11216.0},{"date":"2019-05-10","close":11206.0},{"date":"2019-05-13","close":10890.0},{"date":"2019-05-14","close":10930.0},{"date":"2019-05-15","close":11216.0},{"date":"2019-05-16","close":11024.0},{"date":"2019-05-17","close":10925.0},{"date":"2019-05-20","close":10717.0},{"date":"2019-05-21","close":10732.0},{"date":"2019-05-22","close":10741.0},{"date":"2019-05-23","close":10547.0},{"date":"2019-05-24","close":10403.0},{"date":"2019-05-27","close":10447.0},{"date":"2019-05-28","close":10669.0},{"date":"2019-05-29","close":10447.0},{"date":"2019-05-30","close":10422.0},{"date":"2019-05-31","close":10615.0},{"date":"2019-06-03","close":10595.0},{"date":"2019-06-04","close":10640.0},{"date":"2019-06-05","close":10669.0},{"date":"2019-06-07","close":10746.0},{"date":"2019-06-10","close":10801.0},{"date":"2019-06-11","close":10950.0},{"date":"2019-06-12","close":10850.0},{"date":"2019-06-13","close":10940.0},{"date":"2019-06-14","close":10751.0},{"date":"2019-06-17","close":10669.0},{"date":"2019-06-18","close":10542.0},{"date":"2019-06-19","close":10620.0},{"date":"2019-06-20","close":10751.0},{"date":"2019-06-21","close":10660.0},{"date":"2019-06-24","close":10557.0},{"date":"2019-06-25","close":10502.0},{"date":"2019-06-26","close":10492.0},{"date":"2019-06-27","close":10190.0},{"date":"2019-06-28","close":10009.0},{"date":"2019-07-01","close":10170.0},{"date":"2019-07-02","close":10116.0},{"date":"2019-07-03","close":10092.0},{"date":"2019-07-04","close":10039.0},{"date":"2019-07-05","close":10141.0},{"date":"2019-07-08","close":9786.0},{"date":"2019-07-09","close":9526.0},{"date":"2019-07-10","close":9638.0},{"date":"2019-07-11","close":9791.0},{"date":"2019-07-12","close":9830.0},{"date":"2019-07-15","close":9737.0},{"date":"2019-07-16","close":9801.0},{"date":"2019-07-17","close":9687.0},{"date":"2019-07-18","close":9648.0},{"date":"2019-07-19","close":9834.0},{"date":"2019-07-22","close":9839.0},{"date":"2019-07-23","close":9771.0},{"date":"2019-07-24","close":9682.0},{"date":"2019-07-25","close":9540.0},{"date":"2019-07-26","close":9447.0},{"date":"2019-07-29","close":9131.0},{"date":"2019-07-30","close":9180.0},{"date":"2019-07-31","close":9259.0},{"date":"2019-08-01","close":9151.0},{"date":"2019-08-02","close":8795.0},{"date":"2019-08-05","close":8058.0},{"date":"2019-08-06","close":7908.0},{"date":"2019-08-07","close":8058.0},{"date":"2019-08-08","close":8314.0},{"date":"2019-08-09","close":8353.0},{"date":"2019-08-12","close":8387.0},{"date":"2019-08-13","close":8299.0},{"date":"2019-08-14","close":8445.0},{"date":"2019-08-16","close":8411.0},{"date":"2019-08-19","close":8445.0},{"date":"2019-08-20","close":8619.0},{"date":"2019-08-21","close":8790.0},{"date":"2019-08-22","close":8760.0},{"date":"2019-08-23","close":8691.0},{"date":"2019-08-26","close":8229.0},{"date":"2019-08-27","close":8314.0},{"date":"2019-08-28","close":8585.0},{"date":"2019-08-29","close":8619.0},{"date":"2019-08-30","close":8805.0},{"date":"2019-09-02","close":8978.0},{"date":"2019-09-03","close":8924.0},{"date":"2019-09-04","close":9053.0},{"date":"2019-09-05","close":9111.0},{"date":"2019-09-06","close":9073.0},{"date":"2019-09-09","close":9003.0},{"date":"2019-09-10","close":8944.0},{"date":"2019-09-11","close":9078.0},{"date":"2019-09-16","close":9254.0},{"date":"2019-09-17","close":9348.0},{"date":"2019-09-18","close":9294.0},{"date":"2019-09-19","close":9294.0},{"date":"2019-09-20","close":9309.0},{"date":"2019-09-23","close":9235.0},{"date":"2019-09-24","close":8968.0},{"date":"2019-09-25","close":8780.0},{"date":"2019-09-26","close":8854.0},{"date":"2019-09-27","close":8869.0},{"date":"2019-09-30","close":8840.0},{"date":"2019-10-01","close":9106.0},{"date":"2019-10-02","close":8963.0},{"date":"2019-10-04","close":8988.0},{"date":"2019-10-07","close":9299.0},{"date":"2019-10-08","close":9422.0},{"date":"2019-10-10","close":9378.0},{"date":"2019-10-11","close":9329.0},{"date":"2019-10-14","close":9487.0},{"date":"2019-10-15","close":9580.0},{"date":"2019-10-16","close":9662.0},{"date":"2019-10-17","close":9560.0},{"date":"2019-10-18","close":9497.0},{"date":"2019-10-21","close":9697.0},{"date":"2019-10-22","close":9924.0},{"date":"2019-10-23","close":10166.0},{"date":"2019-10-24","close":10126.0},{"date":"2019-10-25","close":9884.0},{"date":"2019-10-28","close":9854.0},{"date":"2019-10-29","close":9984.0},{"date":"2019-10-30","close":9944.0},{"date":"2019-10-31","close":10009.0},{"date":"2019-11-01","close":10039.0},{"date":"2019-11-04","close":10156.0},{"date":"2019-11-05","close":10250.0},{"date":"2019-11-06","close":10111.0},{"date":"2019-11-07","close":10049.0},{"date":"2019-11-08","close":10029.0},{"date":"2019-11-11","close":9894.0},{"date":"2019-11-12","close":9984.0},{"date":"2019-11-13","close":9854.0},{"date":"2019-11-14","close":9899.0},{"date":"2019-11-15","close":10049.0},{"date":"2019-11-18","close":10029.0},{"date":"2019-11-19","close":9854.0},{"date":"2019-11-20","close":9643.0},{"date":"2019-11-21","close":9403.0},{"date":"2019-11-22","close":9358.0},{"date":"2019-11-25","close":9594.0},{"date":"2019-11-26","close":9682.0},{"date":"2019-11-27","close":9618.0},{"date":"2019-11-28","close":9452.0},{"date":"2019-11-29","close":9343.0},{"date":"2019-12-02","close":9383.0},{"date":"2019-12-03","close":9259.0},{"date":"2019-12-04","close":9210.0},{"date":"2019-12-05","close":9126.0},{"date":"2019-12-06","close":9294.0},{"date":"2019-12-09","close":9279.0},{"date":"2019-12-10","close":9235.0},{"date":"2019-12-11","close":9215.0},{"date":"2019-12-12","close":9422.0},{"date":"2019-12-13","close":9477.0},{"date":"2019-12-16","close":9447.0},{"date":"2019-12-17","close":9609.0},{"date":"2019-12-18","close":9570.0},{"date":"2019-12-19","close":9560.0},{"date":"2019-12-20","close":9643.0},{"date":"2019-12-23","close":9712.0},{"date":"2019-12-24","close":9585.0},{"date":"2019-12-26","close":9801.0},{"date":"2019-12-27","close":9999.0},{"date":"2019-12-30","close":10166.0},{"date":"2020-01-02","close":10215.0},{"date":"2020-01-03","close":10059.0},{"date":"2020-01-06","close":9766.0},{"date":"2020-01-07","close":9944.0},{"date":"2020-01-08","close":9613.0},{"date":"2020-01-09","close":9999.0},{"date":"2020-01-10","close":10121.0},{"date":"2020-01-13","close":10205.0},{"date":"2020-01-14","close":10185.0},{"date":"2020-01-15","close":10126.0},{"date":"2020-01-16","close":10245.0},{"date":"2020-01-17","close":10260.0},{"date":"2020-01-20","close":10170.0},{"date":"2020-01-21","close":10004.0},{"date":"2020-01-22","close":10190.0},{"date":"2020-01-23","close":10141.0},{"date":"2020-01-28","close":9756.0},{"date":"2020-01-29","close":9879.0},{"date":"2020-01-30","close":9648.0},{"date":"2020-01-31","close":9507.0},{"date":"2020-02-03","close":9613.0},{"date":"2020-02-04","close":9806.0},{"date":"2020-02-05","close":9742.0},{"date":"2020-02-06","close":9979.0},{"date":"2020-02-07","close":9989.0},{"date":"2020-02-10","close":10069.0},{"date":"2020-02-11","close":10156.0},{"date":"2020-02-12","close":10210.0},{"date":"2020-02-13","close":10205.0},{"date":"2020-02-14","close":10210.0},{"date":"2020-02-17","close":10235.0},{"date":"2020-02-18","close":10059.0},{"date":"2020-02-19","close":10074.0},{"date":"2020-02-20","close":10034.0},{"date":"2020-02-21","close":9786.0},{"date":"2020-02-24","close":9373.0},{"date":"2020-02-25","close":9687.0},{"date":"2020-02-26","close":9712.0},{"date":"2020-02-27","close":9540.0},{"date":"2020-02-28","close":9205.0},{"date":"2020-03-02","close":9452.0},{"date":"2020-03-03","close":9413.0},{"date":"2020-03-04","close":9560.0},{"date":"2020-03-05","close":9697.0},{"date":"2020-03-06","close":9575.0},{"date":"2020-03-09","close":9220.0},{"date":"2020-03-10","close":9358.0},{"date":"2020-03-11","close":8978.0},{"date":"2020-03-12","close":8565.0},{"date":"2020-03-13","close":8139.0},{"date":"2020-03-16","close":7888.0},{"date":"2020-03-17","close":8189.0},{"date":"2020-03-18","close":7657.0},{"date":"2020-03-19","close":6903.0},{"date":"2020-03-20","close":7619.0},{"date":"2020-03-23","close":7262.0},{"date":"2020-03-24","close":7903.0},{"date":"2020-03-25","close":8204.0},{"date":"2020-03-26","close":8299.0},{"date":"2020-03-27","close":8343.0},{"date":"2020-03-30","close":8575.0},{"date":"2020-03-31","close":9101.0},{"date":"2020-04-01","close":8686.0},{"date":"2020-04-02","close":8968.0},{"date":"2020-04-03","close":9008.0},{"date":"2020-04-06","close":9373.0},{"date":"2020-04-07","close":9437.0},{"date":"2020-04-08","close":9422.0},{"date":"2020-04-09","close":9457.0},{"date":"2020-04-10","close":9408.0},{"date":"2020-04-13","close":9205.0},{"date":"2020-04-14","close":9422.0},{"date":"2020-04-16","close":9638.0},{"date":"2020-04-17","close":9834.0},{"date":"2020-04-20","close":9766.0},{"date":"2020-04-21","close":9677.0},{"date":"2020-04-22","close":9781.0},{"date":"2020-04-23","close":9834.0},{"date":"2020-04-24","close":9687.0},{"date":"2020-04-27","close":9909.0},{"date":"2020-04-28","close":9839.0},{"date":"2020-04-29","close":9834.0},{"date":"2020-05-04","close":9726.0},{"date":"2020-05-06","close":9984.0},{"date":"2020-05-07","close":10132.0},{"date":"2020-05-08","close":10384.0},{"date":"2020-05-11","close":10489.0},{"date":"2020-05-12","close":10469.0},{"date":"2020-05-13","close":10544.0},{"date":"2020-05-14","close":10534.0},{"date":"2020-05-15","close":10514.0},{"date":"2020-05-18","close":10414.0},{"date":"2020-05-19","close":10499.0},{"date":"2020-05-20","close":10685.0},{"date":"2020-05-21","close":10794.0},{"date":"2020-05-22","close":10642.0},{"date":"2020-05-25","close":10789.0},{"date":"2020-05-26","close":10987.0},{"date":"2020-05-27","close":10888.0},{"date":"2020-05-28","close":10602.0},{"date":"2020-05-29","close":10799.0},{"date":"2020-06-01","close":11239.0},{"date":"2020-06-02","close":11398.0},{"date":"2020-06-03","close":11304.0},{"date":"2020-06-04","close":11333.0},{"date":"2020-06-05","close":11546.0},{"date":"2020-06-08","close":11532.0},{"date":"2020-06-09","close":11605.0},{"date":"2020-06-10","close":11759.0},{"date":"2020-06-11","close":11794.0},{"date":"2020-06-12","close":11630.0},{"date":"2020-06-15","close":10804.0},{"date":"2020-06-16","close":11523.0},{"date":"2020-06-17","close":11503.0},{"date":"2020-06-18","close":11513.0},{"date":"2020-06-19","close":11523.0},{"date":"2020-06-22","close":11769.0},{"date":"2020-06-23","close":11754.0},{"date":"2020-06-24","close":11807.0},{"date":"2020-06-25","close":11690.0},{"date":"2020-06-26","close":11759.0},{"date":"2020-06-29","close":11473.0},{"date":"2020-06-30","close":11565.0},{"date":"2020-07-01","close":11284.0},{"date":"2020-07-02","close":11513.0},{"date":"2020-07-03","close":11690.0},{"date":"2020-07-06","close":11784.0},{"date":"2020-07-07","close":11799.0},{"date":"2020-07-08","close":11916.0},{"date":"2020-07-09","close":11961.0},{"date":"2020-07-10","close":11966.0},{"date":"2020-07-13","close":12119.0},{"date":"2020-07-14","close":12070.0},{"date":"2020-07-15","close":12080.0},{"date":"2020-07-16","close":11961.0},{"date":"2020-07-17","close":12114.0},{"date":"2020-07-20","close":12050.0},{"date":"2020-07-21","close":12268.0},{"date":"2020-07-22","close":12263.0},{"date":"2020-07-23","close":12535.0},{"date":"2020-07-24","close":12376.0},{"date":"2020-07-27","close":12426.0},{"date":"2020-07-28","close":12624.0},{"date":"2020-07-29","close":12544.0},{"date":"2020-07-30","close":12471.0},{"date":"2020-07-31","close":12510.0},{"date":"2020-08-03","close":12717.0},{"date":"2020-08-04","close":12826.0},{"date":"2020-08-05","close":13123.0},{"date":"2020-08-06","close":13178.0},{"date":"2020-08-07","close":13375.0},{"date":"2020-08-10","close":13450.0},{"date":"2020-08-11","close":13395.0},{"date":"2020-08-12","close":13078.0},{"date":"2020-08-13","close":13310.0},{"date":"2020-08-14","close":12941.0},{"date":"2020-08-18","close":12476.0},{"date":"2020-08-19","close":12786.0},{"date":"2020-08-20","close":12317.0},{"date":"2020-08-21","close":12411.0},{"date":"2020-08-24","close":12782.0},{"date":"2020-08-25","close":13029.0},{"date":"2020-08-26","close":13039.0},{"date":"2020-08-27","close":13005.0},{"date":"2020-08-28","close":13108.0},{"date":"2020-08-31","close":13218.0},{"date":"2020-09-01","close":13218.0},{"date":"2020-09-02","close":13532.0},{"date":"2020-09-03","close":13547.0},{"date":"2020-09-04","close":13430.0},{"date":"2020-09-07","close":13567.0},{"date":"2020-09-08","close":13572.0},{"date":"2020-09-09","close":13360.0},{"date":"2020-09-10","close":13542.0},{"date":"2020-09-11","close":13474.0},{"date":"2020-09-14","close":13587.0},{"date":"2020-09-15","close":13761.0},{"date":"2020-09-16","close":13814.0},{"date":"2020-09-17","close":13607.0},{"date":"2020-09-18","close":13707.0},{"date":"2020-09-21","close":13365.0},{"date":"2020-09-22","close":12931.0},{"date":"2020-09-23","close":12980.0},{"date":"2020-09-24","close":12327.0},{"date":"2020-09-25","close":12337.0},{"date":"2020-09-28","close":12762.0},{"date":"2020-09-29","close":12950.0},{"date":"2020-10-05","close":13073.0},{"date":"2020-10-06","close":13044.0},{"date":"2020-10-07","close":13108.0},{"date":"2020-10-08","close":13118.0},{"date":"2020-10-12","close":13123.0},{"date":"2020-10-13","close":13073.0},{"date":"2020-10-14","close":12876.0},{"date":"2020-10-15","close":12525.0},{"date":"2020-10-16","close":12461.0},{"date":"2020-10-19","close":12278.0},{"date":"2020-10-20","close":12381.0},{"date":"2020-10-21","close":12436.0},{"date":"2020-10-22","close":12149.0},{"date":"2020-10-23","close":12075.0},{"date":"2020-10-26","close":11575.0},{"date":"2020-10-27","close":11774.0},{"date":"2020-10-28","close":12129.0},{"date":"2020-10-29","close":12288.0},{"date":"2020-10-30","close":11901.0},{"date":"2020-11-02","close":12045.0},{"date":"2020-11-03","close":12292.0},{"date":"2020-11-04","close":12554.0},{"date":"2020-11-05","close":12786.0},{"date":"2020-11-06","close":12520.0},{"date":"2020-11-09","close":12673.0},{"date":"2020-11-10","close":12491.0},{"date":"2020-11-11","close":12535.0},{"date":"2020-11-12","close":12505.0},{"date":"2020-11-13","close":12515.0},{"date":"2020-11-16","close":12654.0},{"date":"2020-11-17","close":12505.0},{"date":"2020-11-18","close":12659.0},{"date":"2020-11-19","close":12801.0},{"date":"2020-11-20","close":13034.0},{"date":"2020-11-23","close":13049.0},{"date":"2020-11-24","close":12960.0},{"date":"2020-11-25","close":12891.0},{"date":"2020-11-26","close":13078.0},{"date":"2020-11-27","close":13330.0},{"date":"2020-11-30","close":13275.0},{"date":"2020-12-01","close":13425.0},{"date":"2020-12-02","close":13577.0},{"date":"2020-12-03","close":13790.0},{"date":"2020-12-04","close":14033.0},{"date":"2020-12-07","close":14546.0},{"date":"2020-12-08","close":13954.0},{"date":"2020-12-09","close":14068.0},{"date":"2020-12-10","close":14304.0},{"date":"2020-12-11","close":14447.0},{"date":"2020-12-14","close":14442.0},{"date":"2020-12-15","close":14492.0},{"date":"2020-12-16","close":14596.0},{"date":"2020-12-17","close":14680.0},{"date":"2020-12-18","close":14675.0},{"date":"2020-12-21","close":14893.0},{"date":"2020-12-22","close":14506.0},{"date":"2020-12-23","close":14398.0},{"date":"2020-12-24","close":14531.0},{"date":"2020-12-28","close":14606.0},{"date":"2020-12-29","close":15111.0},{"date":"2020-12-30","close":15166.0},{"date":"2021-01-04","close":15071.0},{"date":"2021-01-05","close":15126.0},{"date":"2021-01-06","close":14996.0},{"date":"2021-01-07","close":15036.0},{"date":"2021-01-08","close":15146.0},{"date":"2021-01-11","close":15146.0},{"date":"2021-01-12","close":15071.0},{"date":"2021-01-13","close":15131.0},{"date":"2021-01-14","close":14982.0},{"date":"2021-01-15","close":14651.0},{"date":"2021-01-18","close":14251.0},{"date":"2021-01-19","close":14467.0},{"date":"2021-01-20","close":14763.0},{"date":"2021-01-21","close":14753.0},{"date":"2021-01-22","close":14763.0},{"date":"2021-01-25","close":15211.0},{"date":"2021-01-26","close":15031.0},{"date":"2021-01-27","close":14913.0},{"date":"2021-01-28","close":14601.0},{"date":"2021-01-29","close":14132.0},{"date":"2021-02-01","close":14690.0},{"date":"2021-02-02","close":14735.0},{"date":"2021-02-03","close":14788.0},{"date":"2021-02-04","close":14626.0},{"date":"2021-02-05","close":14670.0},{"date":"2021-02-08","close":14566.0},{"date":"2021-02-09","close":14442.0},{"date":"2021-02-10","close":14506.0},{"date":"2021-02-15","close":14700.0},{"date":"2021-02-16","close":14432.0},{"date":"2021-02-17","close":14417.0},{"date":"2021-02-18","close":14197.0},{"date":"2021-02-19","close":14264.0},{"date":"2021-02-22","close":14009.0},{"date":"2021-02-23","close":13622.0},{"date":"2021-02-24","close":13251.0},{"date":"2021-02-25","close":13765.0},{"date":"2021-02-26","close":13504.0},{"date":"2021-03-02","close":13692.0},{"date":"2021-03-03","close":13844.0},{"date":"2021-03-04","close":13761.0},{"date":"2021-03-05","close":13717.0},{"date":"2021-03-08","close":13345.0},{"date":"2021-03-09","close":13295.0},{"date":"2021-03-10","close":13251.0},{"date":"2021-03-11","close":13602.0},{"date":"2021-03-12","close":13824.0},{"date":"2021-03-15","close":13765.0},{"date":"2021-03-16","close":14028.0},{"date":"2021-03-17","close":14112.0},{"date":"2021-03-18","close":14152.0},{"date":"2021-03-19","close":14137.0},{"date":"2021-03-22","close":14172.0},{"date":"2021-03-23","close":14127.0},{"date":"2021-03-24","close":14227.0},{"date":"2021-03-25","close":14202.0},{"date":"2021-03-26","close":14236.0},{"date":"2021-03-29","close":14167.0},{"date":"2021-03-30","close":14167.0},{"date":"2021-03-31","close":14087.0},{"date":"2021-04-01","close":14236.0},{"date":"2021-04-02","close":14236.0},{"date":"2021-04-05","close":14122.0},{"date":"2021-04-06","close":14083.0},{"date":"2021-04-07","close":14068.0},{"date":"2021-04-08","close":14264.0},{"date":"2021-04-09","close":14354.0},{"date":"2021-04-12","close":14462.0},{"date":"2021-04-13","close":14700.0},{"date":"2021-04-14","close":14735.0},{"date":"2021-04-15","close":14715.0},{"date":"2021-04-16","close":14848.0},{"date":"2021-04-19","close":15041.0},{"date":"2021-04-20","close":14982.0},{"date":"2021-04-21","close":14753.0},{"date":"2021-04-22","close":14793.0},{"date":"2021-04-23","close":14778.0},{"date":"2021-04-26","close":14803.0},{"date":"2021-04-27","close":14655.0},{"date":"2021-04-28","close":14227.0},{"date":"2021-04-29","close":14052.0},{"date":"2021-04-30","close":13948.0},{"date":"2021-05-03","close":13506.0},{"date":"2021-05-04","close":13610.0},{"date":"2021-05-06","close":13590.0},{"date":"2021-05-07","close":13768.0},{"date":"2021-05-10","close":14008.0},{"date":"2021-05-11","close":13680.0},{"date":"2021-05-12","close":13501.0},{"date":"2021-05-13","close":13362.0},{"date":"2021-05-14","close":13640.0},{"date":"2021-05-17","close":13655.0},{"date":"2021-05-18","close":13818.0},{"date":"2021-05-20","close":13823.0},{"date":"2021-05-21","close":13675.0},{"date":"2021-05-24","close":13471.0},{"date":"2021-05-25","close":13715.0},{"date":"2021-05-26","close":13650.0},{"date":"2021-05-27","close":13858.0},{"date":"2021-05-28","close":13793.0},{"date":"2021-05-31","close":13858.0},{"date":"2021-06-01","close":13833.0},{"date":"2021-06-02","close":13749.0},{"date":"2021-06-03","close":13908.0},{"date":"2021-06-04","close":13813.0},{"date":"2021-06-07","close":13715.0},{"date":"2021-06-08","close":13803.0},{"date":"2021-06-09","close":13590.0},{"date":"2021-06-10","close":13903.0},{"date":"2021-06-11","close":13908.0},{"date":"2021-06-14","close":14017.0},{"date":"2021-06-15","close":13998.0},{"date":"2021-06-16","close":13938.0},{"date":"2021-06-17","close":14003.0},{"date":"2021-06-18","close":14294.0},{"date":"2021-06-21","close":14334.0},{"date":"2021-06-22","close":14246.0},{"date":"2021-06-23","close":14344.0},{"date":"2021-06-24","close":14309.0},{"date":"2021-06-25","close":14299.0},{"date":"2021-06-28","close":14289.0},{"date":"2021-06-29","close":14394.0},{"date":"2021-06-30","close":14572.0},{"date":"2021-07-01","close":14672.0},{"date":"2021-07-02","close":14727.0},{"date":"2021-07-05","close":14870.0},{"date":"2021-07-06","close":14707.0},{"date":"2021-07-07","close":14780.0},{"date":"2021-07-08","close":14602.0},{"date":"2021-07-09","close":14552.0},{"date":"2021-07-12","close":14557.0},{"date":"2021-07-13","close":14677.0},{"date":"2021-07-14","close":14682.0},{"date":"2021-07-15","close":14885.0},{"date":"2021-07-16","close":14840.0},{"date":"2021-07-19","close":14820.0},{"date":"2021-07-20","close":14750.0},{"date":"2021-07-21","close":14707.0},{"date":"2021-07-22","close":14835.0},{"date":"2021-07-23","close":14950.0},{"date":"2021-07-26","close":14765.0},{"date":"2021-07-27","close":14780.0},{"date":"2021-07-28","close":14453.0},{"date":"2021-07-29","close":14607.0},{"date":"2021-07-30","close":14294.0},{"date":"2021-08-02","close":14507.0},{"date":"2021-08-03","close":14493.0},{"date":"2021-08-04","close":14657.0},{"date":"2021-08-05","close":14760.0},{"date":"2021-08-06","close":14795.0},{"date":"2021-08-09","close":14820.0},{"date":"2021-08-10","close":14682.0},{"date":"2021-08-11","close":14765.0},{"date":"2021-08-12","close":14737.0},{"date":"2021-08-13","close":14532.0},{"date":"2021-08-17","close":14284.0},{"date":"2021-08-18","close":14488.0},{"date":"2021-08-19","close":14147.0},{"date":"2021-08-20","close":13828.0},{"date":"2021-08-23","close":14319.0},{"date":"2021-08-24","close":14562.0},{"date":"2021-08-25","close":14657.0},{"date":"2021-08-26","close":14677.0},{"date":"2021-08-27","close":14622.0},{"date":"2021-08-30","close":14785.0},{"date":"2021-08-31","close":14875.0},{"date":"2021-09-01","close":14975.0},{"date":"2021-09-02","close":14955.0},{"date":"2021-09-03","close":15039.0},{"date":"2021-09-06","close":15014.0},{"date":"2021-09-07","close":15059.0},{"date":"2021-09-08","close":14840.0},{"date":"2021-09-09","close":14820.0},{"date":"2021-09-10","close":14830.0},{"date":"2021-09-13","close":14692.0},{"date":"2021-09-14","close":14865.0},{"date":"2021-09-15","close":14999.0},{"date":"2021-09-16","close":14960.0},{"date":"2021-09-17","close":15099.0},{"date":"2021-09-23","close":15069.0},{"date":"2021-09-24","close":15019.0},{"date":"2021-09-27","close":14955.0},{"date":"2021-09-28","close":14592.0},{"date":"2021-09-29","close":14428.0},{"date":"2021-09-30","close":14493.0},{"date":"2021-10-01","close":14207.0},{"date":"2021-10-05","close":13883.0},{"date":"2021-10-06","close":13486.0},{"date":"2021-10-07","close":13873.0},{"date":"2021-10-08","close":13793.0},{"date":"2021-10-12","close":13550.0},{"date":"2021-10-13","close":13754.0},{"date":"2021-10-14","close":14197.0},{"date":"2021-10-15","close":14236.0},{"date":"2021-10-18","close":14284.0},{"date":"2021-10-19","close":14473.0},{"date":"2021-10-20","close":14394.0},{"date":"2021-10-21","close":14227.0},{"date":"2021-10-22","close":14274.0},{"date":"2021-10-25","close":14241.0},{"date":"2021-10-26","close":14527.0},{"date":"2021-10-27","close":14512.0},{"date":"2021-10-28","close":14334.0},{"date":"2021-10-29","close":14222.0},{"date":"2021-11-01","close":14344.0},{"date":"2021-11-02","close":14522.0},{"date":"2021-11-03","close":14483.0},{"date":"2021-11-04","close":14522.0},{"date":"2021-11-05","close":14632.0},{"date":"2021-11-08","close":14577.0},{"date":"2021-11-09","close":14692.0},{"date":"2021-11-10","close":14374.0},{"date":"2021-11-11","close":14473.0},{"date":"2021-11-12","close":14737.0},{"date":"2021-11-15","close":15094.0},{"date":"2021-11-16","close":15164.0},{"date":"2021-11-17","close":14990.0},{"date":"2021-11-18","close":15009.0},{"date":"2021-11-19","close":15154.0},{"date":"2021-11-22","close":15089.0},{"date":"2021-11-23","close":14717.0},{"date":"2021-11-24","close":14845.0},{"date":"2021-11-25","close":14697.0},{"date":"2021-11-26","close":14622.0},{"date":"2021-11-29","close":14498.0},{"date":"2021-11-30","close":14309.0},{"date":"2021-12-01","close":14334.0},{"date":"2021-12-02","close":14241.0},{"date":"2021-12-03","close":14582.0},{"date":"2021-12-06","close":14488.0},{"date":"2021-12-07","close":14542.0},{"date":"2021-12-08","close":14755.0},{"date":"2021-12-09","close":15039.0},{"date":"2021-12-10","close":14780.0},{"date":"2021-12-13","close":14617.0},{"date":"2021-12-14","close":14582.0},{"date":"2021-12-15","close":14622.0},{"date":"2021-12-16","close":14677.0},{"date":"2021-12-17","close":14567.0},{"date":"2021-12-20","close":14512.0},{"date":"2021-12-21","close":14602.0},{"date":"2021-12-22","close":14617.0},{"date":"2021-12-23","close":14642.0},{"date":"2021-12-24","close":14657.0},{"date":"2021-12-27","close":14755.0},{"date":"2021-12-28","close":15144.0},{"date":"2021-12-29","close":15064.0},{"date":"2021-12-30","close":15094.0},{"date":"2022-01-03","close":15114.0},{"date":"2022-01-04","close":14885.0},{"date":"2022-01-05","close":14532.0},{"date":"2022-01-06","close":14032.0},{"date":"2022-01-07","close":14177.0},{"date":"2022-01-10","close":13808.0},{"date":"2022-01-11","close":13725.0},{"date":"2022-01-12","close":14097.0},{"date":"2022-01-13","close":13883.0},{"date":"2022-01-14","close":13665.0},{"date":"2022-01-17","close":13530.0},{"date":"2022-01-18","close":13352.0},{"date":"2022-01-19","close":13194.0},{"date":"2022-01-20","close":13520.0},{"date":"2022-01-21","close":13312.0},{"date":"2022-01-24","close":12991.0},{"date":"2022-01-25","close":12698.0},{"date":"2022-01-26","close":12499.0},{"date":"2022-01-27","close":11993.0},{"date":"2022-01-28","close":12271.0},{"date":"2022-02-03","close":12588.0},{"date":"2022-02-04","close":12658.0},{"date":"2022-02-07","close":12563.0},{"date":"2022-02-08","close":12509.0},{"date":"2022-02-09","close":12703.0},{"date":"2022-02-10","close":12495.0},{"date":"2022-02-11","close":12192.0},{"date":"2022-02-14","close":11958.0},{"date":"2022-02-15","close":11785.0},{"date":"2022-02-16","close":12380.0},{"date":"2022-02-17","close":12192.0},{"date":"2022-02-18","close":12335.0},{"date":"2022-02-21","close":12335.0},{"date":"2022-02-22","close":12112.0},{"date":"2022-02-23","close":12162.0},{"date":"2022-02-24","close":11829.0},{"date":"2022-02-25","close":12231.0},{"date":"2022-02-28","close":12360.0},{"date":"2022-03-02","close":12593.0},{"date":"2022-03-03","close":12846.0},{"date":"2022-03-04","close":12648.0},{"date":"2022-03-07","close":12385.0},{"date":"2022-03-08","close":12266.0},{"date":"2022-03-10","close":12633.0},{"date":"2022-03-11","close":12558.0},{"date":"2022-03-14","close":12226.0},{"date":"2022-03-15","close":12216.0},{"date":"2022-03-16","close":12603.0},{"date":"2022-03-17","close":12961.0},{"date":"2022-03-18","close":13021.0},{"date":"2022-03-21","close":12921.0},{"date":"2022-03-22","close":12956.0},{"date":"2022-03-23","close":13045.0},{"date":"2022-03-24","close":13016.0},{"date":"2022-03-25","close":13016.0},{"date":"2022-03-28","close":12821.0},{"date":"2022-03-29","close":13060.0},{"date":"2022-03-30","close":13089.0},{"date":"2022-03-31","close":13164.0},{"date":"2022-04-01","close":13060.0},{"date":"2022-04-04","close":13129.0},{"date":"2022-04-05","close":13189.0},{"date":"2022-04-06","close":13016.0},{"date":"2022-04-07","close":12886.0},{"date":"2022-04-08","close":13006.0},{"date":"2022-04-11","close":12698.0},{"date":"2022-04-12","close":12603.0},{"date":"2022-04-13","close":12846.0},{"date":"2022-04-14","close":12836.0},{"date":"2022-04-15","close":12712.0},{"date":"2022-04-18","close":12613.0},{"date":"2022-04-19","close":12861.0},{"date":"2022-04-20","close":12801.0},{"date":"2022-04-21","close":12777.0},{"date":"2022-04-22","close":12633.0},{"date":"2022-04-25","close":12310.0},{"date":"2022-04-26","close":12524.0},{"date":"2022-04-27","close":12291.0},{"date":"2022-04-28","close":12271.0},{"date":"2022-04-29","close":12585.0},{"date":"2022-05-02","close":12456.0},{"date":"2022-05-03","close":12451.0},{"date":"2022-05-04","close":12366.0},{"date":"2022-05-06","close":12082.0},{"date":"2022-05-09","close":11783.0},{"date":"2022-05-10","close":11778.0},{"date":"2022-05-11","close":12017.0},{"date":"2022-05-12","close":11534.0},{"date":"2022-05-13","close":11922.0},{"date":"2022-05-16","close":11952.0},{"date":"2022-05-17","close":12127.0},{"date":"2022-05-18","close":12271.0},{"date":"2022-05-19","close":12147.0},{"date":"2022-05-20","close":12466.0},{"date":"2022-05-23","close":12535.0},{"date":"2022-05-24","close":12192.0},{"date":"2022-05-25","close":12386.0},{"date":"2022-05-26","close":12316.0},{"date":"2022-05-27","close":12321.0},{"date":"2022-05-30","close":12500.0},{"date":"2022-05-31","close":12615.0},{"date":"2022-06-02","close":12495.0},{"date":"2022-06-03","close":12476.0},{"date":"2022-06-07","close":12167.0},{"date":"2022-06-08","close":12132.0},{"date":"2022-06-09","close":12147.0},{"date":"2022-06-10","close":12052.0},{"date":"2022-06-13","close":11574.0},{"date":"2022-06-14","close":11584.0},{"date":"2022-06-15","close":11250.0},{"date":"2022-06-16","close":11355.0},{"date":"2022-06-17","close":11265.0},{"date":"2022-06-20","close":11016.0},{"date":"2022-06-21","close":11076.0},{"date":"2022-06-22","close":10711.0},{"date":"2022-06-23","close":10349.0},{"date":"2022-06-24","close":10846.0},{"date":"2022-06-27","close":11046.0},{"date":"2022-06-28","close":10961.0},{"date":"2022-06-29","close":10766.0},{"date":"2022-06-30","close":10519.0},{"date":"2022-07-01","close":10274.0},{"date":"2022-07-04","close":10219.0},{"date":"2022-07-05","close":10682.0},{"date":"2022-07-06","close":10544.0},{"date":"2022-07-07","close":10731.0},{"date":"2022-07-08","close":10836.0},{"date":"2022-07-11","close":10851.0},{"date":"2022-07-12","close":10598.0},{"date":"2022-07-13","close":10906.0},{"date":"2022-07-14","close":10916.0},{"date":"2022-07-15","close":10846.0},{"date":"2022-07-18","close":11026.0},{"date":"2022-07-19","close":11056.0},{"date":"2022-07-20","close":11255.0},{"date":"2022-07-21","close":11260.0},{"date":"2022-07-22","close":11176.0},{"date":"2022-07-25","close":11181.0},{"date":"2022-07-26","close":11181.0},{"date":"2022-07-27","close":11270.0},{"date":"2022-07-28","close":11310.0},{"date":"2022-07-29","close":11375.0},{"date":"2022-08-01","close":11400.0},{"date":"2022-08-02","close":11395.0},{"date":"2022-08-03","close":11554.0},{"date":"2022-08-04","close":11773.0},{"date":"2022-08-05","close":11917.0},{"date":"2022-08-08","close":11897.0},{"date":"2022-08-09","close":11992.0},{"date":"2022-08-10","close":11723.0},{"date":"2022-08-11","close":11873.0},{"date":"2022-08-12","close":11843.0},{"date":"2022-08-16","close":11887.0},{"date":"2022-08-17","close":11813.0},{"date":"2022-08-18","close":11773.0},{"date":"2022-08-19","close":11574.0},{"date":"2022-08-22","close":11320.0},{"date":"2022-08-23","close":11096.0},{"date":"2022-08-24","close":11255.0},{"date":"2022-08-25","close":11400.0},{"date":"2022-08-26","close":11355.0},{"date":"2022-08-29","close":10986.0},{"date":"2022-08-30","close":11265.0},{"date":"2022-08-31","close":11450.0},{"date":"2022-09-01","close":11121.0},{"date":"2022-09-02","close":11111.0},{"date":"2022-09-05","close":10881.0},{"date":"2022-09-06","close":10891.0},{"date":"2022-09-07","close":10766.0},{"date":"2022-09-08","close":11026.0},{"date":"2022-09-13","close":11325.0},{"date":"2022-09-14","close":10966.0},{"date":"2022-09-15","close":10886.0},{"date":"2022-09-16","close":10731.0},{"date":"2022-09-19","close":10529.0},{"date":"2022-09-20","close":10588.0},{"date":"2022-09-21","close":10494.0},{"date":"2022-09-22","close":10449.0},{"date":"2022-09-23","close":10145.0},{"date":"2022-09-26","close":9730.0},{"date":"2022-09-27","close":9870.0},{"date":"2022-09-28","close":9567.0},{"date":"2022-09-29","close":9626.0},{"date":"2022-09-30","close":9552.0},{"date":"2022-10-04","close":9865.0},{"date":"2022-10-05","close":9675.0},{"date":"2022-10-06","close":9910.0},{"date":"2022-10-07","close":9810.0},{"date":"2022-10-11","close":9433.0},{"date":"2022-10-12","close":9503.0},{"date":"2022-10-13","close":9343.0},{"date":"2022-10-14","close":9656.0},{"date":"2022-10-17","close":9825.0},{"date":"2022-10-18","close":10085.0},{"date":"2022-10-19","close":9950.0},{"date":"2022-10-20","close":9735.0},{"date":"2022-10-21","close":9710.0},{"date":"2022-10-24","close":10015.0},{"date":"2022-10-25","close":10000.0},{"date":"2022-10-26","close":9960.0},{"date":"2022-10-27","close":10179.0},{"date":"2022-10-28","close":10050.0},{"date":"2022-10-31","close":10165.0},{"date":"2022-11-01","close":10169.0},{"date":"2022-11-02","close":10135.0},{"date":"2022-11-03","close":9985.0},{"date":"2022-11-04","close":9950.0},{"date":"2022-11-07","close":10095.0},{"date":"2022-11-08","close":10309.0},{"date":"2022-11-09","close":10314.0},{"date":"2022-11-10","close":10155.0},{"date":"2022-11-11","close":10682.0},{"date":"2022-11-14","close":10588.0},{"date":"2022-11-15","close":10916.0},{"date":"2022-11-16","close":10821.0},{"date":"2022-11-17","close":10741.0},{"date":"2022-11-18","close":10628.0},{"date":"2022-11-21","close":10369.0},{"date":"2022-11-22","close":10264.0},{"date":"2022-11-23","close":10494.0},{"date":"2022-11-24","close":10696.0},{"date":"2022-11-25","close":10578.0},{"date":"2022-11-28","close":10314.0},{"date":"2022-11-29","close":10499.0},{"date":"2022-11-30","close":10504.0},{"date":"2022-12-01","close":10706.0},{"date":"2022-12-02","close":10489.0},{"date":"2022-12-05","close":10549.0},{"date":"2022-12-06","close":10369.0},{"date":"2022-12-07","close":10314.0},{"date":"2022-12-08","close":10264.0},{"date":"2022-12-09","close":10384.0},{"date":"2022-12-12","close":10289.0},{"date":"2022-12-13","close":10289.0},{"date":"2022-12-14","close":10519.0},{"date":"2022-12-15","close":10339.0},{"date":"2022-12-16","close":10234.0},{"date":"2022-12-19","close":10219.0},{"date":"2022-12-20","close":10010.0},{"date":"2022-12-21","close":10075.0},{"date":"2022-12-22","close":10279.0},{"date":"2022-12-23","close":9910.0},{"date":"2022-12-26","close":10075.0},{"date":"2022-12-27","close":10199.0},{"date":"2022-12-28","close":9940.0},{"date":"2022-12-29","close":9750.0},{"date":"2023-01-02","close":9656.0},{"date":"2023-01-03","close":9700.0},{"date":"2023-01-04","close":9780.0},{"date":"2023-01-05","close":9705.0},{"date":"2023-01-06","close":9885.0},{"date":"2023-01-09","close":10035.0},{"date":"2023-01-10","close":9880.0},{"date":"2023-01-11","close":10095.0},{"date":"2023-01-12","close":10145.0},{"date":"2023-01-13","close":10090.0},{"date":"2023-01-16","close":10165.0},{"date":"2023-01-17","close":10005.0},{"date":"2023-01-18","close":10040.0},{"date":"2023-01-19","close":10055.0},{"date":"2023-01-20","close":10095.0},{"date":"2023-01-25","close":10289.0},{"date":"2023-01-26","close":10449.0},{"date":"2023-01-27","close":10459.0},{"date":"2023-01-30","close":10379.0},{"date":"2023-01-31","close":10394.0},{"date":"2023-02-01","close":10608.0},{"date":"2023-02-02","close":10856.0},{"date":"2023-02-03","close":10881.0},{"date":"2023-02-06","close":10786.0},{"date":"2023-02-07","close":11006.0},{"date":"2023-02-08","close":11121.0},{"date":"2023-02-09","close":11285.0},{"date":"2023-02-10","close":11116.0},{"date":"2023-02-13","close":11136.0},{"date":"2023-02-14","close":11265.0},{"date":"2023-02-15","close":11111.0},{"date":"2023-02-16","close":11515.0},{"date":"2023-02-17","close":11300.0},{"date":"2023-02-20","close":11589.0},{"date":"2023-02-21","close":11669.0},{"date":"2023-02-22","close":11390.0},{"date":"2023-02-23","close":11445.0},{"date":"2023-02-24","close":11325.0},{"date":"2023-02-27","close":11455.0},{"date":"2023-02-28","close":11589.0},{"date":"2023-03-02","close":11500.0},{"date":"2023-03-03","close":11708.0},{"date":"2023-03-06","close":11982.0},{"date":"2023-03-07","close":11997.0},{"date":"2023-03-08","close":12027.0},{"date":"2023-03-09","close":11902.0},{"date":"2023-03-10","close":11669.0},{"date":"2023-03-13","close":11758.0},{"date":"2023-03-14","close":11380.0},{"date":"2023-03-15","close":11634.0},{"date":"2023-03-16","close":11604.0},{"date":"2023-03-17","close":11902.0},{"date":"2023-03-20","close":11858.0},{"date":"2023-03-21","close":11957.0},{"date":"2023-03-22","close":12077.0},{"date":"2023-03-23","close":12177.0},{"date":"2023-03-24","close":12296.0},{"date":"2023-03-27","close":12311.0},{"date":"2023-03-28","close":12331.0},{"date":"2023-03-29","close":12481.0},{"date":"2023-03-30","close":12670.0},{"date":"2023-03-31","close":12695.0},{"date":"2023-04-03","close":12794.0},{"date":"2023-04-04","close":12804.0},{"date":"2023-04-05","close":13049.0},{"date":"2023-04-06","close":13039.0},{"date":"2023-04-07","close":13447.0},{"date":"2023-04-10","close":13765.0},{"date":"2023-04-11","close":14015.0},{"date":"2023-04-12","close":13815.0},{"date":"2023-04-13","close":13775.0},{"date":"2023-04-14","close":13895.0},{"date":"2023-04-17","close":13955.0},{"date":"2023-04-18","close":13905.0},{"date":"2023-04-19","close":13845.0},{"date":"2023-04-20","close":13422.0},{"date":"2023-04-21","close":13143.0},{"date":"2023-04-24","close":12909.0},{"date":"2023-04-25","close":12739.0},{"date":"2023-04-26","close":12710.0},{"date":"2023-04-27","close":13204.0},{"date":"2023-04-28","close":13154.0},{"date":"2023-05-02","close":13319.0},{"date":"2023-05-03","close":13000.0},{"date":"2023-05-04","close":13070.0},{"date":"2023-05-08","close":12990.0},{"date":"2023-05-09","close":12845.0},{"date":"2023-05-10","close":12725.0},{"date":"2023-05-11","close":12525.0},{"date":"2023-05-12","close":12505.0},{"date":"2023-05-15","close":12426.0},{"date":"2023-05-16","close":12555.0},{"date":"2023-05-17","close":12905.0},{"date":"2023-05-18","close":12850.0},{"date":"2023-05-19","close":12925.0},{"date":"2023-05-22","close":13094.0},{"date":"2023-05-23","close":13254.0},{"date":"2023-05-24","close":13169.0},{"date":"2023-05-25","close":12995.0},{"date":"2023-05-26","close":12960.0},{"date":"2023-05-30","close":13164.0},{"date":"2023-05-31","close":13274.0},{"date":"2023-06-01","close":13414.0},{"date":"2023-06-02","close":13468.0},{"date":"2023-06-05","close":13429.0},{"date":"2023-06-07","close":13678.0},{"date":"2023-06-08","close":13493.0},{"date":"2023-06-09","close":13728.0},{"date":"2023-06-12","close":13768.0},{"date":"2023-06-13","close":14013.0},{"date":"2023-06-14","close":13458.0},{"date":"2023-06-15","close":13518.0},{"date":"2023-06-16","close":13678.0},{"date":"2023-06-19","close":13718.0},{"date":"2023-06-20","close":13648.0},{"date":"2023-06-21","close":13409.0},{"date":"2023-06-22","close":13458.0},{"date":"2023-06-23","close":13379.0},{"date":"2023-06-26","close":13498.0},{"date":"2023-06-27","close":13349.0},{"date":"2023-06-28","close":13189.0},{"date":"2023-06-29","close":13114.0},{"date":"2023-06-30","close":13354.0},{"date":"2023-07-03","close":13863.0},{"date":"2023-07-04","close":13808.0},{"date":"2023-07-05","close":13913.0},{"date":"2023-07-06","close":13578.0},{"date":"2023-07-07","close":13588.0},{"date":"2023-07-10","close":13414.0},{"date":"2023-07-11","close":13788.0},{"date":"2023-07-12","close":13733.0},{"date":"2023-07-13","close":13888.0},{"date":"2023-07-14","close":14093.0},{"date":"2023-07-17","close":14103.0},{"date":"2023-07-18","close":14531.0},{"date":"2023-07-19","close":14931.0},{"date":"2023-07-20","close":14976.0},{"date":"2023-07-21","close":15201.0},{"date":"2023-07-24","close":15311.0},{"date":"2023-07-25","close":15839.0},{"date":"2023-07-26","close":15161.0},{"date":"2023-07-27","close":14566.0},{"date":"2023-07-28","close":15086.0},{"date":"2023-07-31","close":15659.0},{"date":"2023-08-01","close":15614.0},{"date":"2023-08-02","close":14931.0},{"date":"2023-08-03","close":15336.0},{"date":"2023-08-04","close":15171.0},{"date":"2023-08-07","close":14496.0},{"date":"2023-08-08","close":14546.0},{"date":"2023-08-09","close":14851.0},{"date":"2023-08-10","close":14936.0},{"date":"2023-08-11","close":14811.0},{"date":"2023-08-14","close":14546.0},{"date":"2023-08-16","close":14123.0},{"date":"2023-08-17","close":14476.0},{"date":"2023-08-18","close":14262.0},{"date":"2023-08-21","close":14586.0},{"date":"2023-08-22","close":14751.0},{"date":"2023-08-23","close":14451.0},{"date":"2023-08-24","close":14781.0},{"date":"2023-08-25","close":14776.0},{"date":"2023-08-28","close":14856.0},{"date":"2023-08-29","close":14916.0},{"date":"2023-08-30","close":15006.0},{"date":"2023-08-31","close":15006.0},{"date":"2023-09-01","close":14771.0},{"date":"2023-09-04","close":14691.0},{"date":"2023-09-05","close":14586.0},{"date":"2023-09-06","close":14461.0},{"date":"2023-09-07","close":14178.0},{"date":"2023-09-08","close":14387.0},{"date":"2023-09-11","close":14297.0},{"date":"2023-09-12","close":14148.0},{"date":"2023-09-13","close":13918.0},{"date":"2023-09-14","close":14163.0},{"date":"2023-09-15","close":14118.0},{"date":"2023-09-18","close":14053.0},{"date":"2023-09-19","close":13958.0},{"date":"2023-09-20","close":13968.0},{"date":"2023-09-21","close":13708.0},{"date":"2023-09-22","close":13678.0},{"date":"2023-09-25","close":13404.0},{"date":"2023-09-26","close":13239.0},{"date":"2023-09-27","close":13424.0},{"date":"2023-10-04","close":12865.0},{"date":"2023-10-05","close":12800.0},{"date":"2023-10-06","close":12975.0},{"date":"2023-10-10","close":12655.0},{"date":"2023-10-11","close":13060.0},{"date":"2023-10-12","close":13364.0},{"date":"2023-10-13","close":13169.0},{"date":"2023-10-16","close":13055.0},{"date":"2023-10-17","close":13149.0},{"date":"2023-10-18","close":12930.0},{"date":"2023-10-19","close":12570.0},{"date":"2023-10-20","close":12326.0},{"date":"2023-10-23","close":12261.0},{"date":"2023-10-24","close":12630.0},{"date":"2023-10-25","close":12316.0},{"date":"2023-10-26","close":11792.0},{"date":"2023-10-27","close":11946.0},{"date":"2023-10-30","close":12056.0},{"date":"2023-10-31","close":11637.0},{"date":"2023-11-01","close":11627.0},{"date":"2023-11-02","close":12271.0},{"date":"2023-11-03","close":12326.0},{"date":"2023-11-06","close":13873.0},{"date":"2023-11-07","close":13384.0},{"date":"2023-11-08","close":13030.0},{"date":"2023-11-09","close":12930.0},{"date":"2023-11-10","close":12635.0},{"date":"2023-11-13","close":12436.0},{"date":"2023-11-14","close":12730.0},{"date":"2023-11-15","close":13020.0},{"date":"2023-11-16","close":12970.0},{"date":"2023-11-17","close":12705.0},{"date":"2023-11-20","close":13015.0},{"date":"2023-11-21","close":13035.0},{"date":"2023-11-22","close":12925.0},{"date":"2023-11-23","close":12970.0},{"date":"2023-11-24","close":12890.0},{"date":"2023-11-27","close":12840.0},{"date":"2023-11-28","close":12975.0},{"date":"2023-11-29","close":13089.0},{"date":"2023-11-30","close":13259.0},{"date":"2023-12-01","close":13249.0},{"date":"2023-12-04","close":13234.0},{"date":"2023-12-05","close":13040.0},{"date":"2023-12-06","close":13159.0},{"date":"2023-12-07","close":13050.0},{"date":"2023-12-08","close":13404.0},{"date":"2023-12-11","close":13483.0},{"date":"2023-12-12","close":13583.0},{"date":"2023-12-13","close":13369.0},{"date":"2023-12-14","close":13573.0},{"date":"2023-12-15","close":13653.0},{"date":"2023-12-18","close":13943.0},{"date":"2023-12-19","close":14053.0},{"date":"2023-12-20","close":14063.0},{"date":"2023-12-21","close":14013.0},{"date":"2023-12-22","close":13863.0},{"date":"2023-12-26","close":13753.0},{"date":"2023-12-27","close":13968.0},{"date":"2023-12-28","close":14118.0},{"date":"2024-01-02","close":14213.0},{"date":"2024-01-03","close":13933.0},{"date":"2024-01-04","close":13868.0},{"date":"2024-01-05","close":14228.0},{"date":"2024-01-08","close":14118.0},{"date":"2024-01-09","close":14218.0},{"date":"2024-01-10","close":13998.0},{"date":"2024-01-11","close":14168.0},{"date":"2024-01-12","close":13873.0},{"date":"2024-01-15","close":13668.0},{"date":"2024-01-16","close":13633.0},{"date":"2024-01-17","close":13324.0},{"date":"2024-01-18","close":13364.0},{"date":"2024-01-19","close":13279.0},{"date":"2024-01-22","close":13129.0},{"date":"2024-01-23","close":13109.0},{"date":"2024-01-24","close":13020.0},{"date":"2024-01-25","close":12790.0},{"date":"2024-01-26","close":13219.0},{"date":"2024-01-29","close":12890.0},{"date":"2024-01-30","close":12965.0},{"date":"2024-01-31","close":12625.0},{"date":"2024-02-01","close":12655.0},{"date":"2024-02-02","close":13045.0},{"date":"2024-02-05","close":12840.0},{"date":"2024-02-06","close":12785.0},{"date":"2024-02-07","close":12930.0},{"date":"2024-02-08","close":13249.0},{"date":"2024-02-13","close":13503.0},{"date":"2024-02-14","close":13608.0},{"date":"2024-02-15","close":13688.0},{"date":"2024-02-16","close":13728.0},{"date":"2024-02-19","close":13763.0},{"date":"2024-02-20","close":13868.0},{"date":"2024-02-21","close":13908.0},{"date":"2024-02-22","close":13978.0},{"date":"2024-02-23","close":14038.0},{"date":"2024-02-26","close":14113.0},{"date":"2024-02-27","close":13873.0},{"date":"2024-02-28","close":14088.0},{"date":"2024-02-29","close":14223.0},{"date":"2024-03-04","close":14466.0},{"date":"2024-03-05","close":14412.0},{"date":"2024-03-06","close":14426.0},{"date":"2024-03-07","close":14337.0},{"date":"2024-03-08","close":14601.0},{"date":"2024-03-11","close":14691.0},{"date":"2024-03-12","close":15056.0},{"date":"2024-03-13","close":14996.0},{"date":"2024-03-14","close":15026.0},{"date":"2024-03-15","close":14741.0},{"date":"2024-03-18","close":15076.0},{"date":"2024-03-19","close":15066.0},{"date":"2024-03-20","close":15041.0},{"date":"2024-03-21","close":15376.0},{"date":"2024-03-22","close":15385.0},{"date":"2024-03-25","close":15689.0},{"date":"2024-03-26","close":15729.0},{"date":"2024-03-27","close":15614.0},{"date":"2024-03-28","close":15544.0},{"date":"2024-03-29","close":15450.0},{"date":"2024-04-01","close":15450.0},{"date":"2024-04-02","close":14956.0},{"date":"2024-04-03","close":14626.0},{"date":"2024-04-04","close":14706.0},{"date":"2024-04-05","close":14426.0},{"date":"2024-04-08","close":14372.0},{"date":"2024-04-09","close":14362.0},{"date":"2024-04-11","close":14297.0},{"date":"2024-04-12","close":14327.0},{"date":"2024-04-15","close":14277.0},{"date":"2024-04-16","close":13908.0},{"date":"2024-04-17","close":13848.0},{"date":"2024-04-18","close":14292.0},{"date":"2024-04-19","close":14093.0},{"date":"2024-04-22","close":14248.0},{"date":"2024-04-23","close":14258.0},{"date":"2024-04-24","close":14561.0},{"date":"2024-04-25","close":14407.0},{"date":"2024-04-26","close":14417.0},{"date":"2024-04-29","close":14572.0},{"date":"2024-04-30","close":14592.0},{"date":"2024-05-02","close":14502.0},{"date":"2024-05-03","close":14462.0},{"date":"2024-05-07","close":14527.0},{"date":"2024-05-08","close":14542.0},{"date":"2024-05-09","close":14387.0},{"date":"2024-05-10","close":14317.0},{"date":"2024-05-13","close":14043.0},{"date":"2024-05-14","close":14158.0},{"date":"2024-05-16","close":14243.0},{"date":"2024-05-17","close":13593.0},{"date":"2024-05-20","close":13613.0},{"date":"2024-05-21","close":13618.0},{"date":"2024-05-22","close":13663.0},{"date":"2024-05-23","close":13623.0},{"date":"2024-05-24","close":13483.0},{"date":"2024-05-27","close":13718.0},{"date":"2024-05-28","close":13708.0},{"date":"2024-05-29","close":13403.0},{"date":"2024-05-30","close":13353.0},{"date":"2024-05-31","close":13678.0},{"date":"2024-06-03","close":13583.0},{"date":"2024-06-04","close":13738.0},{"date":"2024-06-05","close":13933.0},{"date":"2024-06-07","close":14262.0},{"date":"2024-06-10","close":14088.0},{"date":"2024-06-11","close":14312.0},{"date":"2024-06-12","close":14287.0},{"date":"2024-06-13","close":14292.0},{"date":"2024-06-14","close":14013.0},{"date":"2024-06-17","close":14028.0},{"date":"2024-06-18","close":14023.0},{"date":"2024-06-19","close":14033.0},{"date":"2024-06-20","close":13973.0},{"date":"2024-06-21","close":13923.0},{"date":"2024-06-24","close":13758.0},{"date":"2024-06-25","close":13838.0},{"date":"2024-06-26","close":13723.0},{"date":"2024-06-27","close":13733.0},{"date":"2024-06-28","close":13783.0},{"date":"2024-07-01","close":13963.0},{"date":"2024-07-02","close":13613.0},{"date":"2024-07-03","close":13968.0},{"date":"2024-07-04","close":14078.0},{"date":"2024-07-05","close":14342.0},{"date":"2024-07-08","close":14507.0},{"date":"2024-07-09","close":14527.0},{"date":"2024-07-10","close":14462.0},{"date":"2024-07-11","close":14342.0},{"date":"2024-07-12","close":14253.0},{"date":"2024-07-15","close":14317.0},{"date":"2024-07-16","close":14083.0},{"date":"2024-07-17","close":13853.0},{"date":"2024-07-18","close":13788.0},{"date":"2024-07-19","close":13883.0},{"date":"2024-07-22","close":13543.0},{"date":"2024-07-23","close":13613.0},{"date":"2024-07-24","close":13638.0},{"date":"2024-07-25","close":13373.0},{"date":"2024-07-26","close":13338.0},{"date":"2024-07-29","close":13533.0},{"date":"2024-07-30","close":13548.0},{"date":"2024-07-31","close":13513.0},{"date":"2024-08-01","close":13708.0},{"date":"2024-08-02","close":13113.0},{"date":"2024-08-05","close":11685.0},{"date":"2024-08-06","close":12459.0},{"date":"2024-08-07","close":12724.0},{"date":"2024-08-08","close":12604.0},{"date":"2024-08-09","close":12969.0},{"date":"2024-08-12","close":13039.0},{"date":"2024-08-13","close":12944.0},{"date":"2024-08-14","close":13133.0},{"date":"2024-08-16","close":13388.0},{"date":"2024-08-19","close":13173.0},{"date":"2024-08-20","close":13313.0},{"date":"2024-08-21","close":13108.0},{"date":"2024-08-22","close":13049.0},{"date":"2024-08-23","close":13128.0},{"date":"2024-08-26","close":12989.0},{"date":"2024-08-27","close":12899.0},{"date":"2024-08-28","close":12904.0},{"date":"2024-08-29","close":12814.0},{"date":"2024-08-30","close":13059.0},{"date":"2024-09-02","close":13118.0},{"date":"2024-09-03","close":12894.0},{"date":"2024-09-04","close":12369.0},{"date":"2024-09-05","close":12299.0},{"date":"2024-09-06","close":11919.0},{"date":"2024-09-09","close":12039.0},{"date":"2024-09-10","close":11885.0},{"date":"2024-09-11","close":11949.0},{"date":"2024-09-12","close":12364.0},{"date":"2024-09-13","close":12384.0},{"date":"2024-09-19","close":12544.0},{"date":"2024-09-20","close":12759.0},{"date":"2024-09-23","close":12919.0},{"date":"2024-09-24","close":13188.0},{"date":"2024-09-25","close":12934.0},{"date":"2024-09-26","close":13323.0},{"date":"2024-09-27","close":13198.0},{"date":"2024-09-30","close":13024.0},{"date":"2024-10-02","close":13093.0},{"date":"2024-10-04","close":13263.0},{"date":"2024-10-07","close":13453.0},{"date":"2024-10-08","close":13453.0},{"date":"2024-10-10","close":13388.0},{"date":"2024-10-11","close":13273.0},{"date":"2024-10-14","close":13168.0},{"date":"2024-10-15","close":13258.0},{"date":"2024-10-16","close":13073.0},{"date":"2024-10-17","close":13069.0},{"date":"2024-10-18","close":12849.0},{"date":"2024-10-21","close":13024.0},{"date":"2024-10-22","close":12619.0},{"date":"2024-10-23","close":12789.0},{"date":"2024-10-24","close":12594.0},{"date":"2024-10-25","close":12464.0},{"date":"2024-10-28","close":12784.0},{"date":"2024-10-29","close":12874.0},{"date":"2024-10-30","close":12709.0},{"date":"2024-10-31","close":12814.0},{"date":"2024-11-01","close":12534.0},{"date":"2024-11-04","close":13168.0},{"date":"2024-11-05","close":13054.0},{"date":"2024-11-06","close":12844.0},{"date":"2024-11-07","close":12614.0},{"date":"2024-11-08","close":12874.0},{"date":"2024-11-11","close":12614.0},{"date":"2024-11-12","close":12469.0},{"date":"2024-11-13","close":12049.0},{"date":"2024-11-14","close":11865.0},{"date":"2024-11-15","close":12029.0},{"date":"2024-11-18","close":12019.0},{"date":"2024-11-19","close":11855.0},{"date":"2024-11-20","close":11770.0},{"date":"2024-11-21","close":11795.0},{"date":"2024-11-22","close":11545.0},{"date":"2024-11-25","close":12049.0},{"date":"2024-11-26","close":11810.0},{"date":"2024-11-27","close":11775.0},{"date":"2024-11-28","close":11780.0},{"date":"2024-11-29","close":11480.0},{"date":"2024-12-02","close":11515.0},{"date":"2024-12-03","close":11765.0},{"date":"2024-12-04","close":11580.0},{"date":"2024-12-05","close":11535.0},{"date":"2024-12-06","close":11430.0},{"date":"2024-12-09","close":10895.0},{"date":"2024-12-10","close":11465.0},{"date":"2024-12-11","close":11480.0},{"date":"2024-12-12","close":11575.0},{"date":"2024-12-13","close":11715.0},{"date":"2024-12-16","close":11720.0},{"date":"2024-12-17","close":11600.0},{"date":"2024-12-18","close":11670.0},{"date":"2024-12-19","close":11360.0},{"date":"2024-12-20","close":11105.0},{"date":"2024-12-23","close":11285.0},{"date":"2024-12-24","close":11345.0},{"date":"2024-12-26","close":11295.0},{"date":"2024-12-27","close":11190.0},{"date":"2024-12-30","close":11395.0},{"date":"2025-01-02","close":11410.0},{"date":"2025-01-03","close":11865.0},{"date":"2025-01-06","close":12014.0},{"date":"2025-01-07","close":12089.0},{"date":"2025-01-08","close":12119.0},{"date":"2025-01-09","close":12149.0},{"date":"2025-01-10","close":12054.0},{"date":"2025-01-13","close":11835.0},{"date":"2025-01-14","close":12029.0},{"date":"2025-01-15","close":11939.0},{"date":"2025-01-16","close":12189.0},{"date":"2025-01-17","close":12189.0},{"date":"2025-01-20","close":12279.0},{"date":"2025-01-21","close":12239.0},{"date":"2025-01-22","close":12389.0},{"date":"2025-01-23","close":12334.0},{"date":"2025-01-24","close":12434.0},{"date":"2025-01-31","close":12444.0},{"date":"2025-02-03","close":11954.0},{"date":"2025-02-04","close":12244.0},{"date":"2025-02-05","close":12464.0},{"date":"2025-02-06","close":12649.0},{"date":"2025-02-07","close":12699.0},{"date":"2025-02-10","close":12819.0},{"date":"2025-02-11","close":12734.0},{"date":"2025-02-12","close":12699.0},{"date":"2025-02-13","close":12689.0},{"date":"2025-02-14","close":12939.0},{"date":"2025-02-17","close":13133.0},{"date":"2025-02-18","close":13163.0},{"date":"2025-02-19","close":13273.0},{"date":"2025-02-20","close":13098.0},{"date":"2025-02-21","close":13258.0},{"date":"2025-02-24","close":13283.0},{"date":"2025-02-25","close":13228.0},{"date":"2025-02-26","close":13228.0},{"date":"2025-02-27","close":13333.0},{"date":"2025-02-28","close":12874.0},{"date":"2025-03-04","close":12694.0},{"date":"2025-03-05","close":12804.0},{"date":"2025-03-06","close":12509.0},{"date":"2025-03-07","close":12374.0},{"date":"2025-03-10","close":12299.0},{"date":"2025-03-11","close":12194.0},{"date":"2025-03-12","close":12294.0},{"date":"2025-03-13","close":12144.0},{"date":"2025-03-14","close":12349.0},{"date":"2025-03-17","close":12644.0},{"date":"2025-03-18","close":12699.0},{"date":"2025-03-19","close":12554.0},{"date":"2025-03-20","close":12199.0},{"date":"2025-03-21","close":11989.0},{"date":"2025-03-24","close":12109.0},{"date":"2025-03-25","close":11909.0},{"date":"2025-03-26","close":12029.0},{"date":"2025-03-27","close":11850.0},{"date":"2025-03-28","close":11620.0},{"date":"2025-03-31","close":11275.0},{"date":"2025-04-01","close":11600.0},{"date":"2025-04-02","close":11430.0},{"date":"2025-04-03","close":11435.0},{"date":"2025-04-04","close":11520.0},{"date":"2025-04-07","close":10865.0},{"date":"2025-04-08","close":11015.0},{"date":"2025-04-09","close":10710.0},{"date":"2025-04-10","close":11330.0},{"date":"2025-04-11","close":11570.0},{"date":"2025-04-14","close":11830.0},{"date":"2025-04-15","close":11830.0},{"date":"2025-04-16","close":11520.0},{"date":"2025-04-17","close":11780.0},{"date":"2025-04-18","close":11885.0},{"date":"2025-04-21","close":11820.0},{"date":"2025-04-22","close":11810.0},{"date":"2025-04-23","close":12054.0},{"date":"2025-04-24","close":12019.0},{"date":"2025-04-25","close":12049.0},{"date":"2025-04-28","close":11885.0},{"date":"2025-04-29","close":11995.0},{"date":"2025-04-30","close":11830.0},{"date":"2025-05-02","close":11950.0},{"date":"2025-05-07","close":11875.0},{"date":"2025-05-08","close":11980.0},{"date":"2025-05-09","close":11835.0},{"date":"2025-05-12","close":11850.0},{"date":"2025-05-13","close":11975.0},{"date":"2025-05-14","close":12050.0},{"date":"2025-05-15","close":11950.0},{"date":"2025-05-16","close":11785.0},{"date":"2025-05-19","close":11615.0},{"date":"2025-05-20","close":11570.0},{"date":"2025-05-21","close":11700.0},{"date":"2025-05-22","close":11685.0},{"date":"2025-05-23","close":11655.0},{"date":"2025-05-26","close":11815.0},{"date":"2025-05-27","close":11895.0},{"date":"2025-05-28","close":11950.0},{"date":"2025-05-29","close":12085.0},{"date":"2025-05-30","close":12070.0},{"date":"2025-06-02","close":12185.0},{"date":"2025-06-04","close":12275.0},{"date":"2025-06-05","close":12355.0},{"date":"2025-06-09","close":12495.0},{"date":"2025-06-10","close":12685.0},{"date":"2025-06-11","close":12990.0},{"date":"2025-06-12","close":13030.0},{"date":"2025-06-13","close":12625.0},{"date":"2025-06-16","close":12710.0},{"date":"2025-06-17","close":12655.0},{"date":"2025-06-18","close":12655.0},{"date":"2025-06-19","close":12800.0},{"date":"2025-06-20","close":12950.0},{"date":"2025-06-23","close":12790.0},{"date":"2025-06-24","close":13085.0},{"date":"2025-06-25","close":13055.0},{"date":"2025-06-26","close":12870.0},{"date":"2025-06-27","close":12815.0},{"date":"2025-06-30","close":12790.0},{"date":"2025-07-01","close":12770.0},{"date":"2025-07-02","close":12815.0},{"date":"2025-07-03","close":13070.0},{"date":"2025-07-04","close":12675.0},{"date":"2025-07-07","close":12810.0},{"date":"2025-07-08","close":12870.0},{"date":"2025-07-09","close":12945.0},{"date":"2025-07-10","close":13145.0},{"date":"2025-07-11","close":13060.0},{"date":"2025-07-14","close":13190.0},{"date":"2025-07-15","close":13515.0},{"date":"2025-07-16","close":13540.0},{"date":"2025-07-17","close":13755.0},{"date":"2025-07-18","close":13885.0},{"date":"2025-07-21","close":13865.0},{"date":"2025-07-22","close":13685.0},{"date":"2025-07-23","close":13750.0},{"date":"2025-07-24","close":13735.0},{"date":"2025-07-25","close":13630.0},{"date":"2025-07-28","close":13630.0},{"date":"2025-07-29","close":13600.0},{"date":"2025-07-30","close":13555.0},{"date":"2025-07-31","close":13620.0},{"date":"2025-08-01","close":12975.0},{"date":"2025-08-04","close":13185.0},{"date":"2025-08-05","close":13475.0},{"date":"2025-08-06","close":13565.0},{"date":"2025-08-07","close":13550.0},{"date":"2025-08-08","close":13580.0},{"date":"2025-08-11","close":13715.0},{"date":"2025-08-12","close":13630.0},{"date":"2025-08-13","close":13855.0},{"date":"2025-08-14","close":13895.0},{"date":"2025-08-18","close":13545.0},{"date":"2025-08-19","close":13370.0},{"date":"2025-08-20","close":13260.0},{"date":"2025-08-21","close":13180.0},{"date":"2025-08-22","close":13270.0},{"date":"2025-08-25","close":13540.0},{"date":"2025-08-26","close":13620.0},{"date":"2025-08-27","close":13615.0},{"date":"2025-08-28","close":13510.0},{"date":"2025-08-29","close":13445.0},{"date":"2025-09-01","close":13285.0},{"date":"2025-09-02","close":13425.0},{"date":"2025-09-03","close":13450.0},{"date":"2025-09-04","close":13570.0},{"date":"2025-09-05","close":13705.0},{"date":"2025-09-08","close":13850.0},{"date":"2025-09-09","close":13905.0},{"date":"2025-09-10","close":14030.0},{"date":"2025-09-11","close":14010.0},{"date":"2025-09-12","close":14290.0},{"date":"2025-09-15","close":14340.0},{"date":"2025-09-16","close":14370.0},{"date":"2025-09-17","close":14205.0},{"date":"2025-09-18","close":14365.0},{"date":"2025-09-19","close":14485.0},{"date":"2025-09-22","close":14790.0},{"date":"2025-09-23","close":14690.0},{"date":"2025-09-24","close":14455.0},{"date":"2025-09-25","close":14300.0},{"date":"2025-09-26","close":13990.0},{"date":"2025-09-29","close":14195.0},{"date":"2025-09-30","close":14120.0},{"date":"2025-10-01","close":14170.0},{"date":"2025-10-02","close":14500.0},{"date":"2025-10-10","close":14340.0},{"date":"2025-10-13","close":14350.0},{"date":"2025-10-14","close":14095.0},{"date":"2025-10-15","close":14295.0},{"date":"2025-10-16","close":14375.0},{"date":"2025-10-17","close":14465.0},{"date":"2025-10-20","close":14820.0},{"date":"2025-10-21","close":14785.0},{"date":"2025-10-22","close":14910.0},{"date":"2025-10-23","close":14795.0},{"date":"2025-10-24","close":15070.0},{"date":"2025-10-27","close":15560.0},{"date":"2025-10-28","close":15565.0},{"date":"2025-10-29","close":15515.0},{"date":"2025-10-30","close":15390.0},{"date":"2025-10-31","close":15560.0},{"date":"2025-11-03","close":15890.0},{"date":"2025-11-04","close":16260.0},{"date":"2025-11-05","close":15755.0},{"date":"2025-11-06","close":15770.0},{"date":"2025-11-07","close":15320.0},{"date":"2025-11-10","close":15460.0},{"date":"2025-11-11","close":15380.0},{"date":"2025-11-12","close":15880.0},{"date":"2025-11-13","close":16215.0},{"date":"2025-11-14","close":15850.0},{"date":"2025-11-17","close":15955.0},{"date":"2025-11-18","close":15580.0},{"date":"2025-11-19","close":15375.0},{"date":"2025-11-20","close":15785.0},{"date":"2025-11-21","close":15245.0},{"date":"2025-11-24","close":14980.0},{"date":"2025-11-25","close":14920.0},{"date":"2025-11-26","close":15300.0},{"date":"2025-11-27","close":15350.0},{"date":"2025-11-28","close":16000.6191},{"date":"2025-12-01","close":16295.2617},{"date":"2025-12-02","close":16300.2559},{"date":"2025-12-03","close":16270.292},{"date":"2025-12-04","close":16170.4131},{"date":"2025-12-05","close":15905.7344},{"date":"2025-12-08","close":16080.5225},{"date":"2025-12-09","close":16015.6006},{"date":"2025-12-10","close":16185.3955},{"date":"2025-12-11","close":16060.5469},{"date":"2025-12-12","close":15950.6797},{"date":"2025-12-15","close":15930.7041},{"date":"2025-12-16","close":15466.2666},{"date":"2025-12-17","close":15406.3389},{"date":"2025-12-18","close":15181.6113},{"date":"2025-12-19","close":15351.4053},{"date":"2025-12-22","close":15586.1211},{"date":"2025-12-23","close":15496.2305},{"date":"2025-12-24","close":15406.3389},{"date":"2025-12-26","close":15526.1934},{"date":"2025-12-29","close":15661.0303},{"date":"2025-12-30","close":15546.1699},{"date":"2026-01-02","close":15890.752},{"date":"2026-01-05","close":16095.5039},{"date":"2026-01-06","close":16115.4795},{"date":"2026-01-07","close":15935.6973},{"date":"2026-01-08","close":15965.6611},{"date":"2026-01-09","close":15980.6436},{"date":"2026-01-12","close":15945.6855},{"date":"2026-01-13","close":15960.667},{"date":"2026-01-14","close":15770.8975},{"date":"2026-01-15","close":15920.7158},{"date":"2026-01-16","close":16060.5469},{"date":"2026-01-19","close":16220.0},{"date":"2026-01-20","close":16310.2441},{"date":"2026-01-21","close":15556.1572},{"date":"2026-01-22","close":16000.6191},{"date":"2026-01-23","close":16664.8145},{"date":"2026-01-26","close":18572.5039},{"date":"2026-01-27","close":19061.9102},{"date":"2026-01-28","close":20470.2051},{"date":"2026-01-29","close":21134.4004},{"date":"2026-01-30","close":20659.9746},{"date":"2026-02-02","close":19426.4688},{"date":"2026-02-03","close":20290.4238},{"date":"2026-02-04","close":20170.5684},{"date":"2026-02-05","close":19326.5898},{"date":"2026-02-06","close":18667.3887},{"date":"2026-02-09","close":19756.0703},{"date":"2026-02-10","close":19281.6445},{"date":"2026-02-11","close":19296.627},{"date":"2026-02-12","close":19491.3906},{"date":"2026-02-13","close":19096.8691},{"date":"2026-02-19","close":20525.1387},{"date":"2026-02-20","close":20385.3086},{"date":"2026-02-23","close":20160.5801},{"date":"2026-02-24","close":20305.4043},{"date":"2026-02-25","close":20315.3926},{"date":"2026-02-26","close":21184.3398},{"date":"2026-02-27","close":21264.2441},{"date":"2026-03-03","close":20235.0},{"date":"2026-03-04","close":17270.0},{"date":"2026-03-05","close":19650.0},{"date":"2026-03-06","close":20685.0},{"date":"2026-03-09","close":19935.0},{"date":"2026-03-10","close":20280.0},{"date":"2026-03-11","close":19915.0},{"date":"2026-03-12","close":20020.0},{"date":"2026-03-13","close":20110.0},{"date":"2026-03-16","close":19825.0},{"date":"2026-03-17","close":19850.0},{"date":"2026-03-18","close":20410.0},{"date":"2026-03-19","close":19970.0},{"date":"2026-03-20","close":20305.0},{"date":"2026-03-23","close":19175.0},{"date":"2026-03-24","close":19585.0},{"date":"2026-03-25","close":20300.0},{"date":"2026-03-26","close":19885.0},{"date":"2026-03-27","close":20055.0},{"date":"2026-03-30","close":19450.0},{"date":"2026-03-31","close":18385.0},{"date":"2026-04-01","close":19465.0},{"date":"2026-04-02","close":18465.0},{"date":"2026-04-03","close":18340.0},{"date":"2026-04-06","close":18035.0},{"date":"2026-04-07","close":17915.0},{"date":"2026-04-08","close":18930.0},{"date":"2026-04-09","close":18635.0},{"date":"2026-04-10","close":18800.0},{"date":"2026-04-13","close":18765.0},{"date":"2026-04-14","close":18910.0},{"date":"2026-04-15","close":19660.0},{"date":"2026-04-16","close":19775.0},{"date":"2026-04-17","close":19790.0},{"date":"2026-04-20","close":19995.0},{"date":"2026-04-21","close":20165.0},{"date":"2026-04-22","close":20085.0},{"date":"2026-04-23","close":19965.0},{"date":"2026-04-24","close":20545.0},{"date":"2026-04-27","close":20940.0},{"date":"2026-04-28","close":20665.0},{"date":"2026-04-29","close":20750.0},{"date":"2026-04-30","close":20050.0},{"date":"2026-05-04","close":20415.0},{"date":"2026-05-06","close":20500.0},{"date":"2026-05-07","close":20310.0},{"date":"2026-05-08","close":20375.0},{"date":"2026-05-11","close":20310.0},{"date":"2026-05-12","close":19780.0},{"date":"2026-05-13","close":19775.0},{"date":"2026-05-14","close":20150.0},{"date":"2026-05-15","close":19035.0},{"date":"2026-05-18","close":18740.0},{"date":"2026-05-19","close":18345.0},{"date":"2026-05-20","close":17840.0},{"date":"2026-05-21","close":18810.0},{"date":"2026-05-22","close":20045.0},{"date":"2026-05-26","close":20255.0},{"date":"2026-05-27","close":19720.0},{"date":"2026-05-28","close":19395.0},{"date":"2026-05-29","close":18895.0},{"date":"2026-06-01","close":18685.0},{"date":"2026-06-02","close":18195.0},{"date":"2026-06-04","close":18770.0},{"date":"2026-06-05","close":17740.0},{"date":"2026-06-08","close":15960.0},{"date":"2026-06-09","close":16960.0},{"date":"2026-06-10","close":16750.0},{"date":"2026-06-11","close":17770.0},{"date":"2026-06-12","close":18130.0},{"date":"2026-06-15","close":18455.0},{"date":"2026-06-16","close":18075.0},{"date":"2026-06-17","close":18365.0},{"date":"2026-06-18","close":17700.0},{"date":"2026-06-19","close":17140.0},{"date":"2026-06-22","close":17540.0},{"date":"2026-06-23","close":16115.0},{"date":"2026-06-24","close":16430.0},{"date":"2026-06-25","close":16025.0},{"date":"2026-06-26","close":15470.0},{"date":"2026-06-29","close":16880.0},{"date":"2026-06-30","close":16720.0},{"date":"2026-07-01","close":16770.0},{"date":"2026-07-02","close":15555.0},{"date":"2026-07-03","close":15380.0},{"date":"2026-07-06","close":14860.0},{"date":"2026-07-07","close":14685.0},{"date":"2026-07-08","close":13730.0},{"date":"2026-07-09","close":13880.0},{"date":"2026-07-10","close":14545.0},{"date":"2026-07-13","close":13940.0},{"date":"2026-07-14","close":13560.0},{"date":"2026-07-15","close":14415.0},{"date":"2026-07-16","close":13665.0},{"date":"2026-07-20","close":12700.0},{"date":"2026-07-21","close":12760.0},{"date":"2026-07-22","close":12600.0},{"date":"2026-07-23","close":13475.0},{"date":"2026-07-24","close":12600.0},{"date":"2026-07-27","close":13020.0},{"date":"2026-07-28","close":11945.0},{"date":"2026-07-29","close":11205.0},{"date":"2026-07-30","close":10630.0},{"date":"2026-07-31","close":12320.0},{"date":"2026-08-03","close":12435.0},{"date":"2026-08-04","close":13415.0},{"date":"2026-08-05","close":13610.0},{"date":"2026-08-06","close":13730.0},{"date":"2026-08-07","close":13700.0},{"date":"2026-08-10","close":14900.0},{"date":"2026-08-11","close":14885.0},{"date":"2026-08-12","close":14770.0},{"date":"2026-08-13","close":14915.0},{"date":"2026-08-14","close":14950.0},{"date":"2026-08-18","close":14380.0},{"date":"2026-08-19","close":14325.0},{"date":"2026-08-20","close":14680.0},{"date":"2026-08-21","close":13940.0},{"date":"2026-08-24","close":14140.0},{"date":"2026-08-25","close":14365.0},{"date":"2026-08-26","close":14295.0},{"date":"2026-08-27","close":14555.0},{"date":"2026-08-28","close":14620.0},{"date":"2026-08-31","close":14020.0},{"date":"2026-09-01","close":14110.0},{"date":"2026-09-02","close":13775.0},{"date":"2026-09-03","close":13600.0},{"date":"2026-09-04","close":13930.0},{"date":"2026-09-07","close":14230.0},{"date":"2026-09-08","close":13800.0},{"date":"2026-09-09","close":14285.0},{"date":"2026-09-10","close":14095.0},{"date":"2026-09-11","close":13970.0},{"date":"2026-09-14","close":13705.0},{"date":"2026-09-15","close":13980.0},{"date":"2026-09-16","close":13530.0},{"date":"2026-09-17","close":13895.0},{"date":"2026-09-18","close":13915.0},{"date":"2026-09-21","close":14185.0},{"date":"2026-09-22","close":14250.0},{"date":"2026-09-23","close":14250.0},{"date":"2026-09-28","close":14360.0},{"date":"2026-09-29","close":14155.0},{"date":"2026-09-30","close":14625.0},{"date":"2026-10-01","close":15080.0},{"date":"2026-10-02","close":15300.0},{"date":"2026-10-06","close":15905.0},{"date":"2026-10-07","close":15580.0},{"date":"2026-10-08","close":15320.0},{"date":"2026-10-12","close":14635.0},{"date":"2026-10-13","close":13775.0},{"date":"2026-10-14","close":14125.0},{"date":"2026-10-15","close":12865.0},{"date":"2026-10-16","close":13450.0},{"date":"2026-10-19","close":13365.0},{"date":"2026-10-20","close":13325.0},{"date":"2026-10-21","close":13525.0},{"date":"2026-10-22","close":13080.0},{"date":"2026-10-23","close":12355.0}],"chart_data":[{"date":"2024-10-23","open":12639,"high":12853,"low":12394,"close":12789,"volume":35301},{"date":"2024-10-24","open":12748,"high":12748,"low":12554,"close":12594,"volume":601},{"date":"2024-10-25","open":12648,"high":12648,"low":12379,"close":12464,"volume":462},{"date":"2024-10-28","open":12594,"high":12788,"low":12594,"close":12784,"volume":1359},{"date":"2024-10-29","open":12744,"high":12874,"low":12564,"close":12874,"volume":10780},{"date":"2024-10-30","open":12818,"high":12858,"low":12699,"close":12709,"volume":1200},{"date":"2024-10-31","open":12599,"high":12814,"low":12519,"close":12814,"volume":20857},{"date":"2024-11-01","open":12693,"high":12693,"low":12519,"close":12534,"volume":797},{"date":"2024-11-04","open":12523,"high":13202,"low":12478,"close":13168,"volume":14002},{"date":"2024-11-05","open":13073,"high":13168,"low":13004,"close":13054,"volume":1020},{"date":"2024-11-06","open":13168,"high":13258,"low":12764,"close":12844,"volume":4540},{"date":"2024-11-07","open":12833,"high":12833,"low":12469,"close":12614,"volume":1754},{"date":"2024-11-08","open":12814,"high":12903,"low":12719,"close":12874,"volume":498},{"date":"2024-11-11","open":12913,"high":12913,"low":12599,"close":12614,"volume":423},{"date":"2024-11-12","open":12668,"high":12668,"low":12374,"close":12469,"volume":397},{"date":"2024-11-13","open":12473,"high":12473,"low":12039,"close":12049,"volume":19226},{"date":"2024-11-14","open":12209,"high":12314,"low":11865,"close":11865,"volume":579},{"date":"2024-11-15","open":11714,"high":12078,"low":11704,"close":12029,"volume":20614},{"date":"2024-11-18","open":11874,"high":12293,"low":11844,"close":12019,"volume":376},{"date":"2024-11-19","open":12034,"high":12049,"low":11785,"close":11855,"volume":485},{"date":"2024-11-20","open":11969,"high":12009,"low":11769,"close":11770,"volume":168},{"date":"2024-11-21","open":11765,"high":11899,"low":11475,"close":11795,"volume":12329},{"date":"2024-11-22","open":11794,"high":11889,"low":11525,"close":11545,"volume":483},{"date":"2024-11-25","open":11839,"high":12083,"low":11774,"close":12049,"volume":199},{"date":"2024-11-26","open":12089,"high":12089,"low":11775,"close":11810,"volume":402},{"date":"2024-11-27","open":11829,"high":11864,"low":11650,"close":11775,"volume":2111},{"date":"2024-11-28","open":11839,"high":11864,"low":11770,"close":11780,"volume":423},{"date":"2024-11-29","open":11814,"high":11814,"low":11465,"close":11480,"volume":258},{"date":"2024-12-02","open":11544,"high":11604,"low":11480,"close":11515,"volume":1350},{"date":"2024-12-03","open":11525,"high":11879,"low":11525,"close":11765,"volume":323},{"date":"2024-12-04","open":11550,"high":11764,"low":11500,"close":11580,"volume":12518},{"date":"2024-12-05","open":11649,"high":11694,"low":11510,"close":11535,"volume":106},{"date":"2024-12-06","open":11474,"high":11494,"low":11105,"close":11430,"volume":13059},{"date":"2024-12-09","open":11169,"high":11229,"low":10880,"close":10895,"volume":19426},{"date":"2024-12-10","open":11095,"high":11474,"low":11095,"close":11465,"volume":4052},{"date":"2024-12-11","open":11435,"high":11614,"low":11405,"close":11480,"volume":357},{"date":"2024-12-12","open":11570,"high":11679,"low":11380,"close":11575,"volume":1098},{"date":"2024-12-13","open":11734,"high":11809,"low":11520,"close":11715,"volume":383},{"date":"2024-12-16","open":11849,"high":11849,"low":11665,"close":11720,"volume":1261},{"date":"2024-12-17","open":11744,"high":11754,"low":11560,"close":11600,"volume":45},{"date":"2024-12-18","open":11630,"high":11704,"low":11510,"close":11670,"volume":20079},{"date":"2024-12-19","open":11350,"high":11449,"low":11310,"close":11360,"volume":2226},{"date":"2024-12-20","open":11314,"high":11314,"low":11040,"close":11105,"volume":900},{"date":"2024-12-23","open":11225,"high":11379,"low":11125,"close":11285,"volume":39882},{"date":"2024-12-24","open":11364,"high":11379,"low":11245,"close":11345,"volume":140},{"date":"2024-12-26","open":11464,"high":11464,"low":11255,"close":11295,"volume":563},{"date":"2024-12-27","open":11239,"high":11319,"low":11095,"close":11190,"volume":60},{"date":"2024-12-30","open":11160,"high":11395,"low":11160,"close":11395,"volume":102},{"date":"2025-01-02","open":11375,"high":11410,"low":11375,"close":11410,"volume":244},{"date":"2025-01-03","open":11700,"high":11884,"low":11700,"close":11865,"volume":1735},{"date":"2025-01-06","open":11864,"high":12068,"low":11864,"close":12014,"volume":368},{"date":"2025-01-07","open":12029,"high":12163,"low":12029,"close":12089,"volume":1204},{"date":"2025-01-08","open":12039,"high":12128,"low":12029,"close":12119,"volume":29},{"date":"2025-01-09","open":12288,"high":12288,"low":12049,"close":12149,"volume":1513},{"date":"2025-01-10","open":12133,"high":12133,"low":11989,"close":12054,"volume":219},{"date":"2025-01-13","open":11939,"high":12019,"low":11775,"close":11835,"volume":275},{"date":"2025-01-14","open":11924,"high":12053,"low":11844,"close":12029,"volume":490},{"date":"2025-01-15","open":12178,"high":12178,"low":11889,"close":11939,"volume":410},{"date":"2025-01-16","open":12079,"high":12243,"low":12064,"close":12189,"volume":336},{"date":"2025-01-17","open":12174,"high":12188,"low":12129,"close":12189,"volume":271},{"date":"2025-01-20","open":12214,"high":12288,"low":12164,"close":12279,"volume":879},{"date":"2025-01-21","open":12308,"high":12403,"low":12119,"close":12239,"volume":463},{"date":"2025-01-22","open":12319,"high":12423,"low":12319,"close":12389,"volume":140},{"date":"2025-01-23","open":12393,"high":12393,"low":12284,"close":12334,"volume":242},{"date":"2025-01-24","open":12344,"high":12483,"low":12284,"close":12434,"volume":415},{"date":"2025-01-31","open":12359,"high":12444,"low":12329,"close":12444,"volume":305},{"date":"2025-02-03","open":12148,"high":12153,"low":11854,"close":11954,"volume":1848},{"date":"2025-02-04","open":12034,"high":12428,"low":12034,"close":12244,"volume":883},{"date":"2025-02-05","open":12339,"high":12483,"low":12339,"close":12464,"volume":818},{"date":"2025-02-06","open":12544,"high":12649,"low":12529,"close":12649,"volume":458},{"date":"2025-02-07","open":12599,"high":12733,"low":12579,"close":12699,"volume":819},{"date":"2025-02-10","open":12639,"high":12819,"low":12499,"close":12819,"volume":77},{"date":"2025-02-11","open":12818,"high":12853,"low":12719,"close":12734,"volume":783},{"date":"2025-02-12","open":12708,"high":12708,"low":12614,"close":12699,"volume":298},{"date":"2025-02-13","open":12733,"high":12813,"low":12654,"close":12689,"volume":767},{"date":"2025-02-14","open":12754,"high":12988,"low":12754,"close":12939,"volume":2956},{"date":"2025-02-17","open":12968,"high":13133,"low":12958,"close":13133,"volume":517},{"date":"2025-02-18","open":13138,"high":13163,"low":13038,"close":13163,"volume":608},{"date":"2025-02-19","open":13168,"high":13307,"low":13168,"close":13273,"volume":39813},{"date":"2025-02-20","open":13287,"high":13357,"low":13058,"close":13098,"volume":1083},{"date":"2025-02-21","open":13108,"high":13272,"low":13098,"close":13258,"volume":1692},{"date":"2025-02-24","open":13118,"high":13283,"low":13058,"close":13283,"volume":217},{"date":"2025-02-25","open":13138,"high":13317,"low":13118,"close":13228,"volume":428},{"date":"2025-02-26","open":13198,"high":13317,"low":13143,"close":13228,"volume":654},{"date":"2025-02-27","open":13248,"high":13387,"low":13248,"close":13333,"volume":1875},{"date":"2025-02-28","open":13108,"high":13108,"low":12739,"close":12874,"volume":959},{"date":"2025-03-04","open":12684,"high":12694,"low":12509,"close":12694,"volume":2094},{"date":"2025-03-05","open":12789,"high":12888,"low":12719,"close":12804,"volume":557},{"date":"2025-03-06","open":12863,"high":12863,"low":12464,"close":12509,"volume":1439},{"date":"2025-03-07","open":12418,"high":12568,"low":12329,"close":12374,"volume":1443},{"date":"2025-03-10","open":12299,"high":12458,"low":12149,"close":12299,"volume":2952},{"date":"2025-03-11","open":11934,"high":12194,"low":11904,"close":12194,"volume":2311},{"date":"2025-03-12","open":12184,"high":12388,"low":12184,"close":12294,"volume":3239},{"date":"2025-03-13","open":12373,"high":12428,"low":12144,"close":12144,"volume":2655},{"date":"2025-03-14","open":12209,"high":12433,"low":12209,"close":12349,"volume":4878},{"date":"2025-03-17","open":12424,"high":12644,"low":12359,"close":12644,"volume":1438},{"date":"2025-03-18","open":12703,"high":12723,"low":12614,"close":12699,"volume":484},{"date":"2025-03-19","open":12648,"high":12728,"low":12504,"close":12554,"volume":742},{"date":"2025-03-20","open":12608,"high":12608,"low":12199,"close":12199,"volume":1876},{"date":"2025-03-21","open":12013,"high":12093,"low":11934,"close":11989,"volume":2324},{"date":"2025-03-24","open":12099,"high":12228,"low":12049,"close":12109,"volume":9161},{"date":"2025-03-25","open":12163,"high":12163,"low":11894,"close":11909,"volume":2087},{"date":"2025-03-26","open":12019,"high":12033,"low":11774,"close":12029,"volume":404},{"date":"2025-03-27","open":11899,"high":12039,"low":11840,"close":11850,"volume":1296},{"date":"2025-03-28","open":11749,"high":11764,"low":11580,"close":11620,"volume":1397},{"date":"2025-03-31","open":11299,"high":11509,"low":11225,"close":11275,"volume":2411},{"date":"2025-04-01","open":11335,"high":11699,"low":11325,"close":11600,"volume":171},{"date":"2025-04-02","open":11599,"high":11614,"low":11350,"close":11430,"volume":512},{"date":"2025-04-03","open":11050,"high":11435,"low":11050,"close":11435,"volume":334},{"date":"2025-04-04","open":11270,"high":11779,"low":11265,"close":11520,"volume":1337},{"date":"2025-04-07","open":11264,"high":11264,"low":10865,"close":10865,"volume":6897},{"date":"2025-04-08","open":11129,"high":11194,"low":10960,"close":11015,"volume":14348},{"date":"2025-04-09","open":10964,"high":10964,"low":10610,"close":10710,"volume":4019},{"date":"2025-04-10","open":11354,"high":11429,"low":11145,"close":11330,"volume":561},{"date":"2025-04-11","open":11220,"high":11604,"low":11210,"close":11570,"volume":1504},{"date":"2025-04-14","open":11685,"high":11849,"low":11630,"close":11830,"volume":1339},{"date":"2025-04-15","open":11800,"high":11839,"low":11690,"close":11830,"volume":473},{"date":"2025-04-16","open":11729,"high":11759,"low":11495,"close":11520,"volume":448},{"date":"2025-04-17","open":11590,"high":11784,"low":11590,"close":11780,"volume":528},{"date":"2025-04-18","open":11785,"high":11899,"low":11720,"close":11885,"volume":202},{"date":"2025-04-21","open":11839,"high":11954,"low":11750,"close":11820,"volume":676},{"date":"2025-04-22","open":11750,"high":11854,"low":11740,"close":11810,"volume":72},{"date":"2025-04-23","open":11994,"high":12058,"low":11934,"close":12054,"volume":387},{"date":"2025-04-24","open":12058,"high":12088,"low":11979,"close":12019,"volume":123},{"date":"2025-04-25","open":12049,"high":12148,"low":12044,"close":12049,"volume":1980},{"date":"2025-04-28","open":12049,"high":12069,"low":11810,"close":11885,"volume":1616},{"date":"2025-04-29","open":11935,"high":12060,"low":11935,"close":11995,"volume":1574},{"date":"2025-04-30","open":11970,"high":12015,"low":11735,"close":11830,"volume":174},{"date":"2025-05-02","open":11740,"high":12025,"low":11740,"close":11950,"volume":383},{"date":"2025-05-07","open":12025,"high":12025,"low":11775,"close":11875,"volume":227},{"date":"2025-05-08","open":11920,"high":12005,"low":11920,"close":11980,"volume":272},{"date":"2025-05-09","open":11975,"high":11975,"low":11755,"close":11835,"volume":292},{"date":"2025-05-12","open":11855,"high":11855,"low":11715,"close":11850,"volume":124},{"date":"2025-05-13","open":11945,"high":12100,"low":11945,"close":11975,"volume":618},{"date":"2025-05-14","open":11925,"high":12060,"low":11795,"close":12050,"volume":743},{"date":"2025-05-15","open":11975,"high":12045,"low":11930,"close":11950,"volume":2708},{"date":"2025-05-16","open":11910,"high":11910,"low":11735,"close":11785,"volume":1243},{"date":"2025-05-19","open":11675,"high":11690,"low":11480,"close":11615,"volume":260},{"date":"2025-05-20","open":11750,"high":11775,"low":11560,"close":11570,"volume":784},{"date":"2025-05-21","open":11650,"high":11795,"low":11650,"close":11700,"volume":363},{"date":"2025-05-22","open":11670,"high":11690,"low":11570,"close":11685,"volume":47},{"date":"2025-05-23","open":11700,"high":11700,"low":11595,"close":11655,"volume":35},{"date":"2025-05-26","open":11735,"high":11915,"low":11735,"close":11815,"volume":893},{"date":"2025-05-27","open":11870,"high":11895,"low":11795,"close":11895,"volume":337},{"date":"2025-05-28","open":11945,"high":12050,"low":11940,"close":11950,"volume":851},{"date":"2025-05-29","open":12095,"high":12100,"low":11995,"close":12085,"volume":2331},{"date":"2025-05-30","open":12010,"high":12120,"low":12010,"close":12070,"volume":1519},{"date":"2025-06-02","open":12070,"high":12225,"low":12070,"close":12185,"volume":173},{"date":"2025-06-04","open":12275,"high":12370,"low":12270,"close":12275,"volume":1447},{"date":"2025-06-05","open":12280,"high":12505,"low":12280,"close":12355,"volume":578},{"date":"2025-06-09","open":12410,"high":12535,"low":12370,"close":12495,"volume":1351},{"date":"2025-06-10","open":12605,"high":12715,"low":12495,"close":12685,"volume":72},{"date":"2025-06-11","open":12790,"high":13050,"low":12790,"close":12990,"volume":778},{"date":"2025-06-12","open":13010,"high":13170,"low":13010,"close":13030,"volume":1293},{"date":"2025-06-13","open":13040,"high":13040,"low":12490,"close":12625,"volume":3019},{"date":"2025-06-16","open":12680,"high":12745,"low":12555,"close":12710,"volume":2278},{"date":"2025-06-17","open":12715,"high":12870,"low":12530,"close":12655,"volume":1014},{"date":"2025-06-18","open":12655,"high":12775,"low":12620,"close":12655,"volume":668},{"date":"2025-06-19","open":12755,"high":12800,"low":12600,"close":12800,"volume":559},{"date":"2025-06-20","open":12770,"high":12960,"low":12770,"close":12950,"volume":1277},{"date":"2025-06-23","open":12760,"high":12790,"low":12635,"close":12790,"volume":711},{"date":"2025-06-24","open":12985,"high":13165,"low":12985,"close":13085,"volume":1840},{"date":"2025-06-25","open":13120,"high":13120,"low":12980,"close":13055,"volume":1240},{"date":"2025-06-26","open":13085,"high":13085,"low":12740,"close":12870,"volume":3844},{"date":"2025-06-27","open":13260,"high":13260,"low":12730,"close":12815,"volume":1038},{"date":"2025-06-30","open":12880,"high":12880,"low":12730,"close":12790,"volume":537},{"date":"2025-07-01","open":12835,"high":12860,"low":12770,"close":12770,"volume":877},{"date":"2025-07-02","open":12830,"high":12830,"low":12620,"close":12815,"volume":756},{"date":"2025-07-03","open":12845,"high":13100,"low":12845,"close":13070,"volume":974},{"date":"2025-07-04","open":13090,"high":13090,"low":12675,"close":12675,"volume":1911},{"date":"2025-07-07","open":12885,"high":12885,"low":12620,"close":12810,"volume":321},{"date":"2025-07-08","open":12885,"high":12885,"low":12730,"close":12870,"volume":220},{"date":"2025-07-09","open":12870,"high":12980,"low":12840,"close":12945,"volume":468},{"date":"2025-07-10","open":13330,"high":13330,"low":13005,"close":13145,"volume":3851},{"date":"2025-07-11","open":13535,"high":13535,"low":12550,"close":13060,"volume":5366},{"date":"2025-07-14","open":13060,"high":13230,"low":13060,"close":13190,"volume":818},{"date":"2025-07-15","open":13585,"high":13585,"low":13230,"close":13515,"volume":565},{"date":"2025-07-16","open":13920,"high":13920,"low":13390,"close":13540,"volume":7939},{"date":"2025-07-17","open":13945,"high":13945,"low":13485,"close":13755,"volume":4061},{"date":"2025-07-18","open":14165,"high":14165,"low":13815,"close":13885,"volume":3286},{"date":"2025-07-21","open":14300,"high":14300,"low":13805,"close":13865,"volume":537},{"date":"2025-07-22","open":14280,"high":14280,"low":13605,"close":13685,"volume":1078},{"date":"2025-07-23","open":14095,"high":14095,"low":13520,"close":13750,"volume":567},{"date":"2025-07-24","open":14160,"high":14160,"low":13690,"close":13735,"volume":631},{"date":"2025-07-25","open":13890,"high":13890,"low":13595,"close":13630,"volume":667},{"date":"2025-07-28","open":13660,"high":13660,"low":13500,"close":13630,"volume":2357},{"date":"2025-07-29","open":13630,"high":13650,"low":13465,"close":13600,"volume":2063},{"date":"2025-07-30","open":13630,"high":13710,"low":13555,"close":13555,"volume":380},{"date":"2025-07-31","open":13640,"high":13640,"low":13445,"close":13620,"volume":65157},{"date":"2025-08-01","open":14030,"high":14500,"low":12975,"close":12975,"volume":23728},{"date":"2025-08-04","open":13130,"high":13275,"low":13000,"close":13185,"volume":381},{"date":"2025-08-05","open":13215,"high":13550,"low":13215,"close":13475,"volume":1377},{"date":"2025-08-06","open":13475,"high":13570,"low":13340,"close":13565,"volume":231},{"date":"2025-08-07","open":13595,"high":13595,"low":13490,"close":13550,"volume":502},{"date":"2025-08-08","open":13580,"high":13665,"low":13580,"close":13580,"volume":368},{"date":"2025-08-11","open":13645,"high":13735,"low":13525,"close":13715,"volume":745},{"date":"2025-08-12","open":13740,"high":13855,"low":13615,"close":13630,"volume":940},{"date":"2025-08-13","open":13690,"high":13855,"low":13665,"close":13855,"volume":114},{"date":"2025-08-14","open":14070,"high":14070,"low":13790,"close":13895,"volume":331},{"date":"2025-08-18","open":13785,"high":13785,"low":13545,"close":13545,"volume":1198},{"date":"2025-08-19","open":13640,"high":13640,"low":13330,"close":13370,"volume":507},{"date":"2025-08-20","open":13600,"high":13600,"low":13060,"close":13260,"volume":1197},{"date":"2025-08-21","open":13340,"high":13340,"low":13150,"close":13180,"volume":880},{"date":"2025-08-22","open":13310,"high":13325,"low":13170,"close":13270,"volume":1119},{"date":"2025-08-25","open":13330,"high":13565,"low":13330,"close":13540,"volume":958},{"date":"2025-08-26","open":13565,"high":13630,"low":13465,"close":13620,"volume":3257},{"date":"2025-08-27","open":13650,"high":13650,"low":13540,"close":13615,"volume":625},{"date":"2025-08-28","open":13640,"high":13640,"low":13450,"close":13510,"volume":627},{"date":"2025-08-29","open":13555,"high":13580,"low":13395,"close":13445,"volume":690},{"date":"2025-09-01","open":13485,"high":13485,"low":13220,"close":13285,"volume":927},{"date":"2025-09-02","open":13430,"high":13430,"low":13265,"close":13425,"volume":638},{"date":"2025-09-03","open":13375,"high":13450,"low":13280,"close":13450,"volume":559},{"date":"2025-09-04","open":13470,"high":13625,"low":13470,"close":13570,"volume":6209},{"date":"2025-09-05","open":13600,"high":13715,"low":13595,"close":13705,"volume":626},{"date":"2025-09-08","open":13735,"high":13855,"low":13725,"close":13850,"volume":824},{"date":"2025-09-09","open":13870,"high":13920,"low":13790,"close":13905,"volume":473},{"date":"2025-09-10","open":13935,"high":14050,"low":13935,"close":14030,"volume":681},{"date":"2025-09-11","open":14050,"high":14100,"low":13970,"close":14010,"volume":3845},{"date":"2025-09-12","open":14040,"high":14315,"low":14040,"close":14290,"volume":6177},{"date":"2025-09-15","open":14320,"high":14395,"low":14220,"close":14340,"volume":874},{"date":"2025-09-16","open":14080,"high":14410,"low":14080,"close":14370,"volume":2712},{"date":"2025-09-17","open":14010,"high":14320,"low":14010,"close":14205,"volume":3499},{"date":"2025-09-18","open":14240,"high":14555,"low":14240,"close":14365,"volume":941},{"date":"2025-09-19","open":14365,"high":14485,"low":14330,"close":14485,"volume":1499},{"date":"2025-09-22","open":14485,"high":14835,"low":14485,"close":14790,"volume":2385},{"date":"2025-09-23","open":14550,"high":14825,"low":14550,"close":14690,"volume":2820},{"date":"2025-09-24","open":14300,"high":15000,"low":14265,"close":14455,"volume":1424},{"date":"2025-09-25","open":14485,"high":14485,"low":14235,"close":14300,"volume":3283},{"date":"2025-09-26","open":14380,"high":14380,"low":13890,"close":13990,"volume":4677},{"date":"2025-09-29","open":13850,"high":14230,"low":13850,"close":14195,"volume":791},{"date":"2025-09-30","open":14260,"high":14260,"low":14095,"close":14120,"volume":671},{"date":"2025-10-01","open":14245,"high":14250,"low":14150,"close":14170,"volume":1388},{"date":"2025-10-02","open":14205,"high":14500,"low":14205,"close":14500,"volume":2057},{"date":"2025-10-10","open":14500,"high":14600,"low":14200,"close":14340,"volume":6814},{"date":"2025-10-13","open":14345,"high":16000,"low":13965,"close":14350,"volume":560},{"date":"2025-10-14","open":14600,"high":14600,"low":13965,"close":14095,"volume":1085},{"date":"2025-10-15","open":14215,"high":14330,"low":14115,"close":14295,"volume":1803},{"date":"2025-10-16","open":14325,"high":14400,"low":14295,"close":14375,"volume":2940},{"date":"2025-10-17","open":14580,"high":14720,"low":14330,"close":14465,"volume":3116},{"date":"2025-10-20","open":14560,"high":14865,"low":14540,"close":14820,"volume":3242},{"date":"2025-10-21","open":14450,"high":15000,"low":14450,"close":14785,"volume":1594},{"date":"2025-10-22","open":14800,"high":14910,"low":14730,"close":14910,"volume":666},{"date":"2025-10-23","open":14570,"high":14935,"low":14570,"close":14795,"volume":408},{"date":"2025-10-24","open":14895,"high":15070,"low":14895,"close":15070,"volume":2154},{"date":"2025-10-27","open":13905,"high":15560,"low":13905,"close":15560,"volume":1667},{"date":"2025-10-28","open":15560,"high":15585,"low":15300,"close":15565,"volume":962},{"date":"2025-10-29","open":15125,"high":15760,"low":15125,"close":15515,"volume":932},{"date":"2025-10-30","open":15515,"high":15620,"low":15200,"close":15390,"volume":1297},{"date":"2025-10-31","open":15015,"high":15590,"low":15015,"close":15560,"volume":1012},{"date":"2025-11-03","open":15515,"high":15890,"low":15515,"close":15890,"volume":1712,"rsi_14":86.71,"sma_20":14828.5,"sma_60":14151.33,"sma_120":13437.08},{"date":"2025-11-04","open":16000,"high":16415,"low":15965,"close":16260,"volume":4547,"rsi_14":87.57,"sma_20":14935.5,"sma_60":14202.58,"sma_120":13472.75},{"date":"2025-11-05","open":16260,"high":16260,"low":15300,"close":15755,"volume":4762,"rsi_14":72.7,"sma_20":15014.75,"sma_60":14240.58,"sma_120":13505.42},{"date":"2025-11-06","open":16000,"high":16090,"low":15575,"close":15770,"volume":3127,"rsi_14":72.01,"sma_20":15078.25,"sma_60":14277.33,"sma_120":13538.08},{"date":"2025-11-07","open":15660,"high":15660,"low":15120,"close":15320,"volume":3542,"rsi_14":58.17,"sma_20":15127.25,"sma_60":14306.83,"sma_120":13565.96},{"date":"2025-11-10","open":15720,"high":15720,"low":15190,"close":15460,"volume":1776,"rsi_14":60.66,"sma_20":15182.75,"sma_60":14338.17,"sma_120":13594.38},{"date":"2025-11-11","open":15630,"high":15665,"low":15225,"close":15380,"volume":3407,"rsi_14":57.53,"sma_20":15247.0,"sma_60":14365.92,"sma_120":13622.96},{"date":"2025-11-12","open":15440,"high":15895,"low":15440,"close":15880,"volume":3209,"rsi_14":65.48,"sma_20":15326.25,"sma_60":14403.42,"sma_120":13657.08},{"date":"2025-11-13","open":15610,"high":16215,"low":15610,"close":16215,"volume":3204,"rsi_14":66.06,"sma_20":15418.25,"sma_60":14442.75,"sma_120":13695.42},{"date":"2025-11-14","open":16500,"high":16500,"low":15820,"close":15850,"volume":2394,"rsi_14":54.22,"sma_20":15487.5,"sma_60":14475.33,"sma_120":13731.08},{"date":"2025-11-17","open":15880,"high":16000,"low":15820,"close":15955,"volume":726,"rsi_14":55.51,"sma_20":15544.25,"sma_60":14515.5,"sma_120":13766.54},{"date":"2025-11-18","open":15850,"high":15975,"low":15460,"close":15580,"volume":1426,"rsi_14":50.84,"sma_20":15584.0,"sma_60":14552.33,"sma_120":13799.0},{"date":"2025-11-19","open":15700,"high":15700,"low":15050,"close":15375,"volume":19615,"rsi_14":49.81,"sma_20":15607.25,"sma_60":14587.58,"sma_120":13830.0},{"date":"2025-11-20","open":15525,"high":15880,"low":15525,"close":15785,"volume":5694,"rsi_14":52.69,"sma_20":15656.75,"sma_60":14631.0,"sma_120":13863.08},{"date":"2025-11-21","open":15500,"high":15500,"low":15100,"close":15245,"volume":14881,"rsi_14":42.66,"sma_20":15665.5,"sma_60":14663.92,"sma_120":13891.0},{"date":"2025-11-24","open":15285,"high":15485,"low":14900,"close":14980,"volume":1475,"rsi_14":35.08,"sma_20":15636.5,"sma_60":14687.92,"sma_120":13916.25},{"date":"2025-11-25","open":15030,"high":15210,"low":14825,"close":14920,"volume":1569,"rsi_14":39.14,"sma_20":15604.25,"sma_60":14709.58,"sma_120":13939.88},{"date":"2025-11-26","open":15000,"high":15325,"low":15000,"close":15300,"volume":4164,"rsi_14":44.42,"sma_20":15593.5,"sma_60":14737.67,"sma_120":13966.79},{"date":"2025-11-27","open":15615,"high":15615,"low":15310,"close":15350,"volume":11734,"rsi_14":50.39,"sma_20":15591.5,"sma_60":14768.33,"sma_120":13993.17},{"date":"2025-11-28","open":15406,"high":16031,"low":15406,"close":16001,"volume":4310,"rsi_14":56.45,"sma_20":15614.5,"sma_60":14811.25,"sma_120":14024.38},{"date":"2025-12-01","open":16290,"high":16500,"low":16215,"close":16295,"volume":6570,"rsi_14":60.26,"sma_20":15635.75,"sma_60":14861.75,"sma_120":14057.38},{"date":"2025-12-02","open":16455,"high":16455,"low":16105,"close":16300,"volume":2366,"rsi_14":55.42,"sma_20":15638.75,"sma_60":14910.0,"sma_120":14089.25},{"date":"2025-12-03","open":16200,"high":16390,"low":16180,"close":16270,"volume":3601,"rsi_14":51.0,"sma_20":15665.5,"sma_60":14957.33,"sma_120":14119.29},{"date":"2025-12-04","open":16270,"high":16360,"low":16031,"close":16170,"volume":1100,"rsi_14":54.87,"sma_20":15686.5,"sma_60":15001.0,"sma_120":14145.96},{"date":"2025-12-05","open":16140,"high":16165,"low":15761,"close":15906,"volume":14993,"rsi_14":49.59,"sma_20":15716.75,"sma_60":15038.0,"sma_120":14170.08},{"date":"2025-12-08","open":16195,"high":16195,"low":15941,"close":16081,"volume":7051,"rsi_14":57.54,"sma_20":15748.75,"sma_60":15075.5,"sma_120":14199.04},{"date":"2025-12-09","open":15961,"high":16175,"low":15961,"close":16016,"volume":4811,"rsi_14":59.97,"sma_20":15781.5,"sma_60":15111.0,"sma_120":14226.75},{"date":"2025-12-10","open":16115,"high":16240,"low":16051,"close":16185,"volume":9199,"rsi_14":56.84,"sma_20":15797.75,"sma_60":15147.25,"sma_120":14256.33},{"date":"2025-12-11","open":16255,"high":16255,"low":15971,"close":16061,"volume":3594,"rsi_14":65.73,"sma_20":15791.0,"sma_60":15181.75,"sma_120":14284.88},{"date":"2025-12-12","open":16011,"high":16041,"low":15856,"close":15951,"volume":4140,"rsi_14":69.8,"sma_20":15797.0,"sma_60":15209.75,"sma_120":14311.29},{"date":"2025-12-15","open":15736,"high":15931,"low":15611,"close":15931,"volume":9428,"rsi_14":70.93,"sma_20":15796.75,"sma_60":15236.58,"sma_120":14336.29},{"date":"2025-12-16","open":15856,"high":15856,"low":15466,"close":15466,"volume":11931,"rsi_14":53.63,"sma_20":15792.0,"sma_60":15255.17,"sma_120":14358.75},{"date":"2025-12-17","open":15556,"high":15556,"low":15336,"close":15406,"volume":17713,"rsi_14":51.47,"sma_20":15794.5,"sma_60":15275.5,"sma_120":14378.25},{"date":"2025-12-18","open":15222,"high":15272,"low":15122,"close":15182,"volume":39229,"rsi_14":30.57,"sma_20":15765.25,"sma_60":15289.42,"sma_120":14396.12},{"date":"2025-12-19","open":15291,"high":15746,"low":15082,"close":15351,"volume":11500,"rsi_14":26.2,"sma_20":15771.5,"sma_60":15304.17,"sma_120":14416.96},{"date":"2025-12-22","open":15546,"high":15606,"low":15501,"close":15586,"volume":421,"rsi_14":33.86,"sma_20":15802.75,"sma_60":15317.75,"sma_120":14440.21},{"date":"2025-12-23","open":15616,"high":15656,"low":15426,"close":15496,"volume":1241,"rsi_14":32.97,"sma_20":15832.5,"sma_60":15331.5,"sma_120":14462.92},{"date":"2025-12-24","open":15496,"high":15496,"low":15331,"close":15406,"volume":11520,"rsi_14":33.11,"sma_20":15838.75,"sma_60":15347.67,"sma_120":14485.04},{"date":"2025-12-26","open":15436,"high":15526,"low":15361,"close":15526,"volume":41532,"rsi_14":41.04,"sma_20":15848.5,"sma_60":15368.42,"sma_120":14507.79},{"date":"2025-12-29","open":15536,"high":15716,"low":15536,"close":15661,"volume":8013,"rsi_14":39.9,"sma_20":15831.5,"sma_60":15396.58,"sma_120":14529.54},{"date":"2025-12-30","open":15666,"high":15666,"low":15456,"close":15546,"volume":1319,"rsi_14":38.97,"sma_20":15794.0,"sma_60":15419.42,"sma_120":14553.62},{"date":"2026-01-02","open":15751,"high":15916,"low":15751,"close":15891,"volume":12022,"rsi_14":43.6,"sma_20":15773.5,"sma_60":15449.25,"sma_120":14579.46},{"date":"2026-01-05","open":15961,"high":16135,"low":15916,"close":16096,"volume":34503,"rsi_14":50.73,"sma_20":15764.75,"sma_60":15481.67,"sma_120":14606.5},{"date":"2026-01-06","open":16105,"high":16205,"low":16061,"close":16115,"volume":6023,"rsi_14":53.59,"sma_20":15762.0,"sma_60":15508.92,"sma_120":14633.08},{"date":"2026-01-07","open":16160,"high":16170,"low":15836,"close":15936,"volume":19136,"rsi_14":50.1,"sma_20":15763.5,"sma_60":15535.83,"sma_120":14656.5},{"date":"2026-01-08","open":15996,"high":16046,"low":15951,"close":15966,"volume":25423,"rsi_14":62.38,"sma_20":15757.75,"sma_60":15563.08,"sma_120":14680.88},{"date":"2026-01-09","open":15966,"high":15996,"low":15756,"close":15981,"volume":7069,"rsi_14":64.56,"sma_20":15756.0,"sma_60":15594.83,"sma_120":14704.29},{"date":"2026-01-12","open":15981,"high":16135,"low":15811,"close":15946,"volume":7203,"rsi_14":71.43,"sma_20":15744.0,"sma_60":15622.67,"sma_120":14724.71},{"date":"2026-01-13","open":16026,"high":16031,"low":15836,"close":15961,"volume":9760,"rsi_14":68.71,"sma_20":15739.0,"sma_60":15649.42,"sma_120":14745.04},{"date":"2026-01-14","open":15926,"high":15941,"low":15691,"close":15771,"volume":8708,"rsi_14":55.84,"sma_20":15730.0,"sma_60":15671.5,"sma_120":14762.0},{"date":"2026-01-15","open":15816,"high":15921,"low":15726,"close":15921,"volume":3915,"rsi_14":62.92,"sma_20":15729.5,"sma_60":15690.17,"sma_120":14779.12},{"date":"2026-01-16","open":15921,"high":16081,"low":15706,"close":16061,"volume":11057,"rsi_14":69.32,"sma_20":15759.25,"sma_60":15711.75,"sma_120":14797.58},{"date":"2026-01-19","open":16010,"high":16235,"low":15970,"close":16220,"volume":2530,"rsi_14":69.68,"sma_20":15799.0,"sma_60":15733.58,"sma_120":14818.71},{"date":"2026-01-20","open":16295,"high":16590,"low":16086,"close":16310,"volume":23158,"rsi_14":69.23,"sma_20":15855.5,"sma_60":15759.17,"sma_120":14840.21},{"date":"2026-01-21","open":15866,"high":16061,"low":15301,"close":15556,"volume":8533,"rsi_14":50.21,"sma_20":15865.75,"sma_60":15767.58,"sma_120":14855.54},{"date":"2026-01-22","open":15756,"high":16021,"low":15636,"close":16001,"volume":3666,"rsi_14":52.26,"sma_20":15886.5,"sma_60":15775.25,"sma_120":14875.46},{"date":"2026-01-23","open":16100,"high":16680,"low":16096,"close":16665,"volume":14172,"rsi_14":59.86,"sma_20":15945.0,"sma_60":15793.92,"sma_120":14900.92},{"date":"2026-01-26","open":17014,"high":18573,"low":17009,"close":18573,"volume":255278,"rsi_14":75.73,"sma_20":16103.5,"sma_60":15845.25,"sma_120":14942.54},{"date":"2026-01-27","open":18388,"high":19287,"low":18358,"close":19062,"volume":112248,"rsi_14":80.75,"sma_20":16280.5,"sma_60":15906.83,"sma_120":14988.62},{"date":"2026-01-28","open":19257,"high":20515,"low":19257,"close":20470,"volume":269898,"rsi_14":84.85,"sma_20":16521.25,"sma_60":15989.08,"sma_120":15045.92},{"date":"2026-01-29","open":21050,"high":21973,"low":19911,"close":21134,"volume":222871,"rsi_14":86.24,"sma_20":16801.0,"sma_60":16076.92,"sma_120":15114.12},{"date":"2026-01-30","open":21015,"high":21569,"low":20660,"close":20660,"volume":275065,"rsi_14":81.22,"sma_20":17039.75,"sma_60":16150.67,"sma_120":15176.62},{"date":"2026-02-02","open":20221,"high":20645,"low":19277,"close":19426,"volume":251138,"rsi_14":69.76,"sma_20":17206.5,"sma_60":16212.25,"sma_120":15226.42},{"date":"2026-02-03","open":20315,"high":20315,"low":19811,"close":20290,"volume":46460,"rsi_14":73.93,"sma_20":17415.5,"sma_60":16288.0,"sma_120":15282.67},{"date":"2026-02-04","open":20091,"high":20555,"low":19976,"close":20171,"volume":210922,"rsi_14":72.57,"sma_20":17627.5,"sma_60":16369.25,"sma_120":15338.04},{"date":"2026-02-05","open":19916,"high":20126,"low":19252,"close":19327,"volume":191232,"rsi_14":66.14,"sma_20":17795.75,"sma_60":16434.08,"sma_120":15386.12},{"date":"2026-02-06","open":18543,"high":18997,"low":18253,"close":18667,"volume":199044,"rsi_14":61.6,"sma_20":17930.25,"sma_60":16489.25,"sma_120":15427.58},{"date":"2026-02-09","open":19287,"high":19826,"low":19187,"close":19756,"volume":280322,"rsi_14":64.83,"sma_20":18121.0,"sma_60":16554.25,"sma_120":15478.83},{"date":"2026-02-10","open":19811,"high":20016,"low":19272,"close":19282,"volume":99050,"rsi_14":66.43,"sma_20":18287.25,"sma_60":16605.75,"sma_120":15524.25},{"date":"2026-02-11","open":19456,"high":19586,"low":19237,"close":19297,"volume":47107,"rsi_14":65.11,"sma_20":18463.75,"sma_60":16663.58,"sma_120":15569.46},{"date":"2026-02-12","open":19382,"high":19586,"low":19127,"close":19491,"volume":198244,"rsi_14":63.54,"sma_20":18642.5,"sma_60":16722.92,"sma_120":15619.21},{"date":"2026-02-13","open":19247,"high":19362,"low":19027,"close":19097,"volume":18908,"rsi_14":52.94,"sma_20":18794.5,"sma_60":16781.92,"sma_120":15667.12},{"date":"2026-02-19","open":19436,"high":20635,"low":19297,"close":20525,"volume":95252,"rsi_14":57.42,"sma_20":19011.0,"sma_60":16868.17,"sma_120":15727.88},{"date":"2026-02-20","open":20570,"high":20610,"low":20201,"close":20385,"volume":36213,"rsi_14":49.51,"sma_20":19215.0,"sma_60":16945.25,"sma_120":15788.12},{"date":"2026-02-23","open":20635,"high":20800,"low":19996,"close":20161,"volume":29886,"rsi_14":44.03,"sma_20":19445.5,"sma_60":17027.58,"sma_120":15845.75},{"date":"2026-02-24","open":20260,"high":20440,"low":20056,"close":20305,"volume":15545,"rsi_14":47.73,"sma_20":19661.0,"sma_60":17116.75,"sma_120":15902.33},{"date":"2026-02-25","open":20445,"high":20470,"low":20186,"close":20315,"volume":33526,"rsi_14":56.73,"sma_20":19843.75,"sma_60":17207.08,"sma_120":15958.33},{"date":"2026-02-26","open":20480,"high":21209,"low":20290,"close":21184,"volume":101316,"rsi_14":56.76,"sma_20":19974.5,"sma_60":17305.58,"sma_120":16021.62},{"date":"2026-02-27","open":20770,"high":21509,"low":20735,"close":21264,"volume":34196,"rsi_14":58.33,"sma_20":20084.75,"sma_60":17404.58,"sma_120":16086.46},{"date":"2026-03-03","open":20890,"high":21930,"low":20235,"close":20235,"volume":89827,"rsi_14":56.52,"sma_20":20071.75,"sma_60":17474.83,"sma_120":16143.04},{"date":"2026-03-04","open":19660,"high":19975,"low":17270,"close":17270,"volume":128284,"rsi_14":42.19,"sma_20":19877.25,"sma_60":17490.75,"sma_120":16176.25},{"date":"2026-03-05","open":18575,"high":20990,"low":18575,"close":19650,"volume":174297,"rsi_14":49.37,"sma_20":19825.5,"sma_60":17546.25,"sma_120":16228.12},{"date":"2026-03-06","open":19995,"high":20860,"low":19525,"close":20685,"volume":115584,"rsi_14":56.31,"sma_20":19887.25,"sma_60":17619.5,"sma_120":16288.42},{"date":"2026-03-09","open":19605,"high":20050,"low":19250,"close":19935,"volume":50217,"rsi_14":52.63,"sma_20":19868.25,"sma_60":17681.92,"sma_120":16341.46},{"date":"2026-03-10","open":21225,"high":21225,"low":20110,"close":20280,"volume":168240,"rsi_14":53.23,"sma_20":19872.5,"sma_60":17754.5,"sma_120":16396.25},{"date":"2026-03-11","open":20615,"high":20700,"low":19695,"close":19915,"volume":140663,"rsi_14":53.37,"sma_20":19900.75,"sma_60":17818.08,"sma_120":16446.79},{"date":"2026-03-12","open":19775,"high":20135,"low":19600,"close":20020,"volume":58637,"rsi_14":47.47,"sma_20":19967.25,"sma_60":17884.5,"sma_120":16497.75},{"date":"2026-03-13","open":19525,"high":20230,"low":19435,"close":20110,"volume":41462,"rsi_14":48.56,"sma_20":19983.75,"sma_60":17949.58,"sma_120":16548.42},{"date":"2026-03-16","open":20115,"high":20200,"low":19545,"close":19825,"volume":12599,"rsi_14":48.28,"sma_20":20009.75,"sma_60":18012.0,"sma_120":16596.88},{"date":"2026-03-17","open":20295,"high":20310,"low":19850,"close":19850,"volume":23748,"rsi_14":47.68,"sma_20":20036.25,"sma_60":18076.67,"sma_120":16643.21},{"date":"2026-03-18","open":20170,"high":20425,"low":20095,"close":20410,"volume":20989,"rsi_14":50.32,"sma_20":20081.0,"sma_60":18151.0,"sma_120":16693.79},{"date":"2026-03-19","open":19950,"high":20190,"low":19925,"close":19970,"volume":17120,"rsi_14":44.08,"sma_20":20123.5,"sma_60":18225.75,"sma_120":16740.46},{"date":"2026-03-20","open":20185,"high":20460,"low":20035,"close":20305,"volume":54467,"rsi_14":45.41,"sma_20":20111.25,"sma_60":18307.08,"sma_120":16791.29},{"date":"2026-03-23","open":19690,"high":19730,"low":19105,"close":19175,"volume":121713,"rsi_14":45.1,"sma_20":20049.5,"sma_60":18373.33,"sma_120":16831.38},{"date":"2026-03-24","open":19885,"high":19910,"low":19270,"close":19585,"volume":79369,"rsi_14":64.02,"sma_20":20019.5,"sma_60":18443.58,"sma_120":16873.88},{"date":"2026-03-25","open":19950,"high":20395,"low":19940,"close":20300,"volume":20228,"rsi_14":54.93,"sma_20":20018.0,"sma_60":18521.83,"sma_120":16919.79},{"date":"2026-03-26","open":20560,"high":20657,"low":19885,"close":19885,"volume":16027,"rsi_14":43.3,"sma_20":19995.25,"sma_60":18594.67,"sma_120":16963.08},{"date":"2026-03-27","open":19570,"high":20110,"low":19295,"close":20055,"volume":10634,"rsi_14":51.11,"sma_20":19937.5,"sma_60":18671.83,"sma_120":17009.75},{"date":"2026-03-30","open":19310,"high":19550,"low":19210,"close":19450,"volume":13247,"rsi_14":42.65,"sma_20":19845.5,"sma_60":18736.92,"sma_120":17052.67},{"date":"2026-03-31","open":19320,"high":19320,"low":18215,"close":18385,"volume":35004,"rsi_14":37.95,"sma_20":19753.0,"sma_60":18782.0,"sma_120":17089.29},{"date":"2026-04-01","open":19140,"high":19615,"low":19040,"close":19465,"volume":19533,"rsi_14":46.21,"sma_20":19862.75,"sma_60":18847.0,"sma_120":17133.21},{"date":"2026-04-02","open":19805,"high":19805,"low":17940,"close":18465,"volume":20961,"rsi_14":40.01,"sma_20":19803.5,"sma_60":18889.58,"sma_120":17169.42},{"date":"2026-04-03","open":18590,"high":18740,"low":18150,"close":18340,"volume":7679,"rsi_14":40.8,"sma_20":19686.25,"sma_60":18926.67,"sma_120":17204.17},{"date":"2026-04-06","open":18400,"high":18640,"low":18025,"close":18035,"volume":8329,"rsi_14":39.14,"sma_20":19591.25,"sma_60":18958.33,"sma_120":17233.62},{"date":"2026-04-07","open":18270,"high":18570,"low":17795,"close":17915,"volume":6929,"rsi_14":34.24,"sma_20":19473.0,"sma_60":18991.0,"sma_120":17263.42},{"date":"2026-04-08","open":18885,"high":19125,"low":18670,"close":18930,"volume":22198,"rsi_14":43.88,"sma_20":19423.75,"sma_60":19040.08,"sma_120":17301.58},{"date":"2026-04-09","open":18930,"high":19255,"low":18500,"close":18635,"volume":6426,"rsi_14":40.12,"sma_20":19354.5,"sma_60":19084.0,"sma_120":17339.42},{"date":"2026-04-10","open":18985,"high":18985,"low":18710,"close":18800,"volume":1862,"rsi_14":47.49,"sma_20":19289.0,"sma_60":19131.25,"sma_120":17376.96},{"date":"2026-04-13","open":18380,"high":18825,"low":18380,"close":18765,"volume":6674,"rsi_14":44.23,"sma_20":19236.0,"sma_60":19177.67,"sma_120":17413.54},{"date":"2026-04-14","open":19240,"high":19240,"low":18905,"close":18910,"volume":7872,"rsi_14":39.37,"sma_20":19189.0,"sma_60":19229.67,"sma_120":17450.58},{"date":"2026-04-15","open":19215,"high":19755,"low":19210,"close":19660,"volume":15511,"rsi_14":48.36,"sma_20":19151.5,"sma_60":19291.67,"sma_120":17490.92},{"date":"2026-04-16","open":19820,"high":19940,"low":19725,"close":19775,"volume":3667,"rsi_14":47.95,"sma_20":19141.75,"sma_60":19353.25,"sma_120":17532.5},{"date":"2026-04-17","open":19815,"high":19840,"low":19645,"close":19790,"volume":5269,"rsi_14":52.73,"sma_20":19116.0,"sma_60":19412.75,"sma_120":17573.17},{"date":"2026-04-20","open":19790,"high":20225,"low":19630,"close":19995,"volume":12004,"rsi_14":64.99,"sma_20":19157.0,"sma_60":19473.83,"sma_120":17616.5},{"date":"2026-04-21","open":20110,"high":20170,"low":20040,"close":20165,"volume":57102,"rsi_14":57.85,"sma_20":19186.0,"sma_60":19550.33,"sma_120":17658.96},{"date":"2026-04-22","open":20125,"high":20125,"low":19700,"close":20085,"volume":14102,"rsi_14":72.88,"sma_20":19175.25,"sma_60":19618.08,"sma_120":17696.67},{"date":"2026-04-23","open":20210,"high":20210,"low":19595,"close":19965,"volume":14267,"rsi_14":72.98,"sma_20":19179.25,"sma_60":19672.75,"sma_120":17733.33},{"date":"2026-04-24","open":20015,"high":20545,"low":19930,"close":20545,"volume":10060,"rsi_14":82.94,"sma_20":19203.75,"sma_60":19705.25,"sma_120":17775.25},{"date":"2026-04-27","open":20700,"high":21000,"low":20650,"close":20940,"volume":10420,"rsi_14":87.03,"sma_20":19278.25,"sma_60":19736.17,"sma_120":17821.5},{"date":"2026-04-28","open":20900,"high":20900,"low":20530,"close":20665,"volume":15408,"rsi_14":75.93,"sma_20":19392.25,"sma_60":19739.0,"sma_120":17864.04},{"date":"2026-04-29","open":20630,"high":20825,"low":20455,"close":20750,"volume":7792,"rsi_14":83.73,"sma_20":19456.5,"sma_60":19732.17,"sma_120":17904.54},{"date":"2026-04-30","open":20655,"high":20655,"low":20050,"close":20050,"volume":13872,"rsi_14":67.03,"sma_20":19535.75,"sma_60":19721.58,"sma_120":17936.12},{"date":"2026-05-04","open":20425,"high":20650,"low":20405,"close":20415,"volume":13358,"rsi_14":70.62,"sma_20":19639.5,"sma_60":19737.67,"sma_120":17974.96},{"date":"2026-05-06","open":20555,"high":20555,"low":20205,"close":20500,"volume":30204,"rsi_14":70.18,"sma_20":19762.75,"sma_60":19740.75,"sma_120":18014.38},{"date":"2026-05-07","open":20470,"high":20810,"low":20300,"close":20310,"volume":23999,"rsi_14":59.62,"sma_20":19882.5,"sma_60":19742.67,"sma_120":18055.96},{"date":"2026-05-08","open":20290,"high":20565,"low":20170,"close":20375,"volume":10573,"rsi_14":59.01,"sma_20":19954.75,"sma_60":19759.75,"sma_120":18096.92},{"date":"2026-05-11","open":20375,"high":20375,"low":20020,"close":20310,"volume":13377,"rsi_14":57.69,"sma_20":20038.5,"sma_60":19786.75,"sma_120":18138.0},{"date":"2026-05-12","open":20325,"high":20760,"low":19100,"close":19780,"volume":60025,"rsi_14":47.1,"sma_20":20087.5,"sma_60":19786.75,"sma_120":18170.5},{"date":"2026-05-13","open":19855,"high":19925,"low":19300,"close":19775,"volume":113622,"rsi_14":44.49,"sma_20":20138.0,"sma_60":19794.58,"sma_120":18200.17},{"date":"2026-05-14","open":20040,"high":20150,"low":18665,"close":20150,"volume":47839,"rsi_14":50.85,"sma_20":20200.0,"sma_60":19808.42,"sma_120":18236.0},{"date":"2026-05-15","open":20310,"high":20310,"low":18800,"close":19035,"volume":16492,"rsi_14":40.37,"sma_20":20168.75,"sma_60":19800.42,"sma_120":18261.67},{"date":"2026-05-18","open":19070,"high":19070,"low":18135,"close":18740,"volume":19890,"rsi_14":30.14,"sma_20":20117.0,"sma_60":19794.08,"sma_120":18288.0},{"date":"2026-05-19","open":18895,"high":19195,"low":17970,"close":18345,"volume":6604,"rsi_14":21.45,"sma_20":20044.75,"sma_60":19757.33,"sma_120":18312.75},{"date":"2026-05-20","open":18315,"high":18315,"low":17580,"close":17840,"volume":5070,"rsi_14":20.42,"sma_20":19937.0,"sma_60":19714.5,"sma_120":18329.88},{"date":"2026-05-21","open":18350,"high":19125,"low":18350,"close":18810,"volume":5207,"rsi_14":32.86,"sma_20":19869.25,"sma_60":19691.58,"sma_120":18359.58},{"date":"2026-05-22","open":19150,"high":20320,"low":19150,"close":20045,"volume":64608,"rsi_14":49.96,"sma_20":19867.25,"sma_60":19686.83,"sma_120":18401.79},{"date":"2026-05-26","open":20700,"high":21055,"low":20000,"close":20255,"volume":244470,"rsi_14":48.68,"sma_20":19881.75,"sma_60":19685.42,"sma_120":18446.25},{"date":"2026-05-27","open":20340,"high":20555,"low":19645,"close":19720,"volume":40583,"rsi_14":43.99,"sma_20":19840.5,"sma_60":19660.58,"sma_120":18483.08},{"date":"2026-05-28","open":19790,"high":19905,"low":18660,"close":19395,"volume":14175,"rsi_14":43.09,"sma_20":19763.25,"sma_60":19629.0,"sma_120":18516.79},{"date":"2026-05-29","open":19570,"high":19570,"low":18670,"close":18895,"volume":15053,"rsi_14":39.52,"sma_20":19674.75,"sma_60":19606.67,"sma_120":18540.75},{"date":"2026-06-01","open":18915,"high":19285,"low":18500,"close":18685,"volume":101590,"rsi_14":38.72,"sma_20":19571.5,"sma_60":19630.25,"sma_120":18560.5},{"date":"2026-06-02","open":18770,"high":18775,"low":17940,"close":18195,"volume":194439,"rsi_14":38.94,"sma_20":19478.75,"sma_60":19606.0,"sma_120":18576.12},{"date":"2026-06-04","open":18510,"high":19130,"low":18480,"close":18770,"volume":139511,"rsi_14":43.5,"sma_20":19396.5,"sma_60":19574.08,"sma_120":18596.79},{"date":"2026-06-05","open":18495,"high":19185,"low":17625,"close":17740,"volume":41455,"rsi_14":35.64,"sma_20":19258.5,"sma_60":19537.5,"sma_120":18609.71},{"date":"2026-06-08","open":16605,"high":16885,"low":15780,"close":15960,"volume":18536,"rsi_14":33.02,"sma_20":19041.0,"sma_60":19465.5,"sma_120":18610.0},{"date":"2026-06-09","open":16460,"high":17470,"low":16420,"close":16960,"volume":17314,"rsi_14":40.88,"sma_20":18870.25,"sma_60":19416.25,"sma_120":18617.17},{"date":"2026-06-10","open":16865,"high":17580,"low":16400,"close":16750,"volume":15481,"rsi_14":41.67,"sma_20":18692.25,"sma_60":19361.75,"sma_120":18623.12},{"date":"2026-06-11","open":16410,"high":17770,"low":16155,"close":17770,"volume":41041,"rsi_14":49.65,"sma_20":18591.75,"sma_60":19322.75,"sma_120":18636.17},{"date":"2026-06-12","open":18500,"high":18745,"low":18090,"close":18130,"volume":32324,"rsi_14":46.41,"sma_20":18509.5,"sma_60":19294.5,"sma_120":18653.25},{"date":"2026-06-15","open":18740,"high":18800,"low":18245,"close":18455,"volume":6377,"rsi_14":40.72,"sma_20":18424.75,"sma_60":19271.25,"sma_120":18673.96},{"date":"2026-06-16","open":18385,"high":18425,"low":17895,"close":18075,"volume":155155,"rsi_14":37.53,"sma_20":18376.75,"sma_60":19232.33,"sma_120":18691.67},{"date":"2026-06-17","open":18075,"high":18470,"low":17885,"close":18365,"volume":25987,"rsi_14":42.02,"sma_20":18358.0,"sma_60":19205.58,"sma_120":18715.67},{"date":"2026-06-18","open":18275,"high":18275,"low":17700,"close":17700,"volume":4183,"rsi_14":40.41,"sma_20":18325.75,"sma_60":19162.17,"sma_120":18734.62},{"date":"2026-06-19","open":17700,"high":17790,"low":16810,"close":17140,"volume":13587,"rsi_14":40.13,"sma_20":18290.75,"sma_60":19128.25,"sma_120":18750.79},{"date":"2026-06-22","open":16930,"high":17630,"low":16930,"close":17540,"volume":14524,"rsi_14":43.7,"sma_20":18227.25,"sma_60":19094.17,"sma_120":18768.88},{"date":"2026-06-23","open":17430,"high":17800,"low":16045,"close":16115,"volume":9690,"rsi_14":39.62,"sma_20":18030.75,"sma_60":19024.42,"sma_120":18773.12},{"date":"2026-06-24","open":16465,"high":16815,"low":16050,"close":16430,"volume":13107,"rsi_14":38.01,"sma_20":17839.5,"sma_60":18966.83,"sma_120":18780.75},{"date":"2026-06-25","open":16620,"high":16925,"low":16025,"close":16025,"volume":3554,"rsi_14":40.61,"sma_20":17654.75,"sma_60":18899.67,"sma_120":18785.75},{"date":"2026-06-26","open":16040,"high":16150,"low":15270,"close":15470,"volume":24402,"rsi_14":46.9,"sma_20":17458.5,"sma_60":18833.33,"sma_120":18785.12},{"date":"2026-06-29","open":15800,"high":16880,"low":15800,"close":16880,"volume":24146,"rsi_14":49.52,"sma_20":17357.75,"sma_60":18808.25,"sma_120":18795.12},{"date":"2026-06-30","open":16860,"high":17090,"low":16545,"close":16720,"volume":24962,"rsi_14":49.82,"sma_20":17259.5,"sma_60":18762.5,"sma_120":18804.75},{"date":"2026-07-01","open":16655,"high":17555,"low":16370,"close":16770,"volume":10742,"rsi_14":43.15,"sma_20":17188.25,"sma_60":18734.25,"sma_120":18811.92},{"date":"2026-07-02","open":16335,"high":16335,"low":15485,"close":15555,"volume":10917,"rsi_14":34.21,"sma_20":17027.5,"sma_60":18687.83,"sma_120":18807.25},{"date":"2026-07-03","open":15710,"high":15710,"low":14650,"close":15380,"volume":6570,"rsi_14":30.79,"sma_20":16909.5,"sma_60":18643.58,"sma_120":18800.96},{"date":"2026-07-06","open":15100,"high":15445,"low":14535,"close":14860,"volume":6995,"rsi_14":30.26,"sma_20":16854.5,"sma_60":18592.67,"sma_120":18791.83},{"date":"2026-07-07","open":14720,"high":15405,"low":14350,"close":14685,"volume":6564,"rsi_14":27.09,"sma_20":16740.75,"sma_60":18521.92,"sma_120":18781.0},{"date":"2026-07-08","open":14250,"high":14490,"low":13600,"close":13730,"volume":8990,"rsi_14":26.14,"sma_20":16589.75,"sma_60":18440.17,"sma_120":18762.08},{"date":"2026-07-09","open":13875,"high":14440,"low":13680,"close":13880,"volume":7535,"rsi_14":29.39,"sma_20":16395.25,"sma_60":18358.17,"sma_120":18744.71},{"date":"2026-07-10","open":13965,"high":14815,"low":13965,"close":14545,"volume":2018,"rsi_14":31.68,"sma_20":16216.0,"sma_60":18287.83,"sma_120":18732.75},{"date":"2026-07-13","open":14605,"high":15195,"low":13820,"close":13940,"volume":3525,"rsi_14":35.21,"sma_20":15990.25,"sma_60":18205.0,"sma_120":18717.33},{"date":"2026-07-14","open":13805,"high":13805,"low":12850,"close":13560,"volume":6682,"rsi_14":30.66,"sma_20":15764.5,"sma_60":18103.33,"sma_120":18697.5},{"date":"2026-07-15","open":14200,"high":14500,"low":14145,"close":14415,"volume":6388,"rsi_14":39.77,"sma_20":15567.0,"sma_60":18014.0,"sma_120":18683.62},{"date":"2026-07-16","open":14225,"high":14225,"low":13585,"close":13665,"volume":13857,"rsi_14":38.81,"sma_20":15365.25,"sma_60":17911.92,"sma_120":18662.33},{"date":"2026-07-20","open":13345,"high":13510,"low":12700,"close":12700,"volume":14890,"rsi_14":22.57,"sma_20":15143.25,"sma_60":17790.33,"sma_120":18632.08},{"date":"2026-07-21","open":12700,"high":12890,"low":12035,"close":12760,"volume":7840,"rsi_14":23.67,"sma_20":14904.25,"sma_60":17666.92,"sma_120":18608.62},{"date":"2026-07-22","open":13185,"high":13450,"low":12600,"close":12600,"volume":16096,"rsi_14":22.67,"sma_20":14728.5,"sma_60":17542.17,"sma_120":18580.12},{"date":"2026-07-23","open":12860,"high":13475,"low":12820,"close":13475,"volume":11731,"rsi_14":35.73,"sma_20":14580.75,"sma_60":17434.0,"sma_120":18553.38},{"date":"2026-07-24","open":13205,"high":13215,"low":12595,"close":12600,"volume":14545,"rsi_14":32.6,"sma_20":14409.5,"sma_60":17301.58,"sma_120":18503.42},{"date":"2026-07-27","open":12865,"high":13310,"low":12780,"close":13020,"volume":14026,"rsi_14":38.34,"sma_20":14287.0,"sma_60":17169.58,"sma_120":18452.88},{"date":"2026-07-28","open":12435,"high":12500,"low":11690,"close":11945,"volume":11553,"rsi_14":34.41,"sma_20":14040.25,"sma_60":17024.25,"sma_120":18381.62},{"date":"2026-07-29","open":11970,"high":12150,"low":10500,"close":11205,"volume":20235,"rsi_14":35.28,"sma_20":13764.5,"sma_60":16865.17,"sma_120":18298.67},{"date":"2026-07-30","open":11055,"high":11405,"low":10630,"close":10630,"volume":15387,"rsi_14":31.94,"sma_20":13457.5,"sma_60":16708.17,"sma_120":18214.88},{"date":"2026-07-31","open":11280,"high":12380,"low":11280,"close":12320,"volume":31422,"rsi_14":38.9,"sma_20":13295.75,"sma_60":16573.25,"sma_120":18155.46},{"date":"2026-08-03","open":11885,"high":12920,"low":11780,"close":12435,"volume":21340,"rsi_14":42.11,"sma_20":13148.5,"sma_60":16438.83,"sma_120":18089.79},{"date":"2026-08-04","open":12760,"high":13430,"low":12760,"close":13415,"volume":25260,"rsi_14":49.28,"sma_20":13076.25,"sma_60":16323.92,"sma_120":18033.29},{"date":"2026-08-05","open":13715,"high":13765,"low":13400,"close":13610,"volume":34999,"rsi_14":45.75,"sma_20":13022.5,"sma_60":16211.17,"sma_120":17985.46},{"date":"2026-08-06","open":13640,"high":14000,"low":13300,"close":13730,"volume":25542,"rsi_14":50.37,"sma_20":13022.5,"sma_60":16101.5,"sma_120":17944.12},{"date":"2026-08-07","open":13800,"high":13990,"low":13190,"close":13700,"volume":28782,"rsi_14":56.32,"sma_20":13013.5,"sma_60":16000.17,"sma_120":17893.46},{"date":"2026-08-10","open":13875,"high":14900,"low":13865,"close":14900,"volume":21359,"rsi_14":61.82,"sma_20":13031.25,"sma_60":15918.92,"sma_120":17856.75},{"date":"2026-08-11","open":14740,"high":15265,"low":14555,"close":14885,"volume":9700,"rsi_14":62.83,"sma_20":13078.5,"sma_60":15831.17,"sma_120":17819.79},{"date":"2026-08-12","open":14795,"high":14895,"low":14430,"close":14770,"volume":10171,"rsi_14":57.95,"sma_20":13139.0,"sma_60":15760.08,"sma_120":17780.25},{"date":"2026-08-13","open":14920,"high":15090,"low":14650,"close":14915,"volume":22576,"rsi_14":65.61,"sma_20":13164.0,"sma_60":15696.33,"sma_120":17745.21},{"date":"2026-08-14","open":15015,"high":15295,"low":14575,"close":14950,"volume":7831,"rsi_14":63.68,"sma_20":13227.75,"sma_60":15639.58,"sma_120":17698.46},{"date":"2026-08-18","open":14970,"high":15165,"low":14245,"close":14380,"volume":8922,"rsi_14":68.66,"sma_20":13312.25,"sma_60":15582.08,"sma_120":17648.29},{"date":"2026-08-19","open":13890,"high":14610,"low":13760,"close":14325,"volume":4247,"rsi_14":76.71,"sma_20":13390.5,"sma_60":15507.33,"sma_120":17599.46},{"date":"2026-08-20","open":14785,"high":14910,"low":14520,"close":14680,"volume":3233,"rsi_14":86.03,"sma_20":13494.5,"sma_60":15417.92,"sma_120":17552.38},{"date":"2026-08-21","open":14280,"high":14280,"low":13775,"close":13940,"volume":6192,"rsi_14":67.34,"sma_20":13517.75,"sma_60":15312.67,"sma_120":17499.04},{"date":"2026-08-24","open":14080,"high":14410,"low":14075,"close":14140,"volume":5364,"rsi_14":67.93,"sma_20":13594.75,"sma_60":15219.67,"sma_120":17440.12},{"date":"2026-08-25","open":13800,"high":14365,"low":13485,"close":14365,"volume":1622,"rsi_14":61.88,"sma_20":13662.0,"sma_60":15135.83,"sma_120":17382.42},{"date":"2026-08-26","open":14220,"high":14395,"low":14101,"close":14295,"volume":1654,"rsi_14":59.53,"sma_20":13781.75,"sma_60":15059.92,"sma_120":17333.29},{"date":"2026-08-27","open":14394,"high":14711,"low":14394,"close":14555,"volume":6531,"rsi_14":59.48,"sma_20":13944.25,"sma_60":14989.42,"sma_120":17309.83},{"date":"2026-08-28","open":14560,"high":14660,"low":14430,"close":14620,"volume":2912,"rsi_14":61.62,"sma_20":14143.75,"sma_60":14929.83,"sma_120":17267.92},{"date":"2026-08-31","open":13714,"high":14020,"low":13486,"close":14020,"volume":2469,"rsi_14":42.11,"sma_20":14249.5,"sma_60":14857.58,"sma_120":17215.83},{"date":"2026-09-01","open":14310,"high":14362,"low":14025,"close":14110,"volume":6441,"rsi_14":37.8,"sma_20":14332.0,"sma_60":14796.67,"sma_120":17167.08},{"date":"2026-09-02","open":13680,"high":14115,"low":13610,"close":13775,"volume":11792,"rsi_14":35.68,"sma_20":14350.0,"sma_60":14760.25,"sma_120":17112.88},{"date":"2026-09-03","open":14112,"high":14112,"low":13559,"close":13600,"volume":717,"rsi_14":29.67,"sma_20":14340.25,"sma_60":14701.17,"sma_120":17058.71},{"date":"2026-09-04","open":13610,"high":13970,"low":13610,"close":13930,"volume":1571,"rsi_14":37.77,"sma_20":14350.25,"sma_60":14654.17,"sma_120":17007.96},{"date":"2026-09-07","open":14316,"high":14397,"low":14220,"close":14230,"volume":1436,"rsi_14":46.07,"sma_20":14369.5,"sma_60":14592.75,"sma_120":16957.75},{"date":"2026-09-08","open":14095,"high":14255,"low":13800,"close":13800,"volume":1730,"rsi_14":43.41,"sma_20":14314.5,"sma_60":14520.58,"sma_120":16907.54},{"date":"2026-09-09","open":13850,"high":14290,"low":13845,"close":14285,"volume":9089,"rsi_14":45.13,"sma_20":14284.25,"sma_60":14451.0,"sma_120":16861.12},{"date":"2026-09-10","open":13666,"high":14115,"low":13583,"close":14095,"volume":50514,"rsi_14":57.26,"sma_20":14268.5,"sma_60":14390.67,"sma_120":16811.5},{"date":"2026-09-11","open":13900,"high":14100,"low":13845,"close":13970,"volume":30882,"rsi_14":47.78,"sma_20":14221.25,"sma_60":14317.42,"sma_120":16761.5},{"date":"2026-09-14","open":13655,"high":13836,"low":13564,"close":13705,"volume":14610,"rsi_14":40.74,"sma_20":14155.5,"sma_60":14249.67,"sma_120":16705.92},{"date":"2026-09-15","open":13727,"high":14203,"low":13727,"close":13980,"volume":18025,"rsi_14":43.59,"sma_20":14127.25,"sma_60":14194.25,"sma_120":16661.25},{"date":"2026-09-16","open":13340,"high":13530,"low":13183,"close":13530,"volume":13325,"rsi_14":42.54,"sma_20":14103.75,"sma_60":14132.83,"sma_120":16613.5},{"date":"2026-09-17","open":13910,"high":13960,"low":13790,"close":13895,"volume":3374,"rsi_14":41.15,"sma_20":14066.0,"sma_60":14096.33,"sma_120":16560.38},{"date":"2026-09-18","open":14095,"high":14095,"low":13915,"close":13915,"volume":940,"rsi_14":43.07,"sma_20":14064.75,"sma_60":14054.42,"sma_120":16510.62},{"date":"2026-09-21","open":14020,"high":14210,"low":13910,"close":14185,"volume":4046,"rsi_14":51.23,"sma_20":14066.5,"sma_60":14023.58,"sma_120":16461.62},{"date":"2026-09-22","open":14570,"high":14570,"low":14250,"close":14250,"volume":3688,"rsi_14":53.72,"sma_20":14050.0,"sma_60":13999.67,"sma_120":16416.5},{"date":"2026-09-23","open":14225,"high":14300,"low":14070,"close":14250,"volume":5493,"rsi_14":62.48,"sma_20":14045.5,"sma_60":13955.83,"sma_120":16382.04},{"date":"2026-09-28","open":14360,"high":14738,"low":14360,"close":14360,"volume":6826,"rsi_14":55.65,"sma_20":14035.25,"sma_60":13914.67,"sma_120":16338.58},{"date":"2026-09-29","open":14013,"high":14155,"low":13791,"close":14155,"volume":8114,"rsi_14":55.65,"sma_20":14024.5,"sma_60":13875.25,"sma_120":16304.75},{"date":"2026-09-30","open":14505,"high":14760,"low":14505,"close":14625,"volume":1004,"rsi_14":64.34,"sma_20":14031.75,"sma_60":13859.0,"sma_120":16273.42},{"date":"2026-10-01","open":14213,"high":15124,"low":14213,"close":15080,"volume":25425,"rsi_14":68.14,"sma_20":14096.75,"sma_60":13859.08,"sma_120":16251.33},{"date":"2026-10-02","open":15365,"high":15600,"low":15205,"close":15300,"volume":2186,"rsi_14":64.3,"sma_20":14173.0,"sma_60":13866.42,"sma_120":16229.54},{"date":"2026-10-06","open":15447,"high":15905,"low":15447,"close":15905,"volume":10945,"rsi_14":81.79,"sma_20":14300.25,"sma_60":13887.67,"sma_120":16204.79},{"date":"2026-10-07","open":16007,"high":16093,"low":15560,"close":15580,"volume":2491,"rsi_14":78.41,"sma_20":14378.25,"sma_60":13917.0,"sma_120":16178.58},{"date":"2026-10-08","open":15380,"high":15540,"low":15160,"close":15320,"volume":2886,"rsi_14":73.12,"sma_20":14440.0,"sma_60":13941.0,"sma_120":16149.58},{"date":"2026-10-12","open":15284,"high":15430,"low":14580,"close":14635,"volume":14197,"rsi_14":58.5,"sma_20":14476.75,"sma_60":13940.83,"sma_120":16114.33},{"date":"2026-10-13","open":13511,"high":13775,"low":13169,"close":13775,"volume":8316,"rsi_14":54.9,"sma_20":14479.25,"sma_60":13947.33,"sma_120":16076.17},{"date":"2026-10-14","open":14525,"high":14581,"low":14039,"close":14125,"volume":4599,"rsi_14":50.22,"sma_20":14453.25,"sma_60":13953.58,"sma_120":16028.46},{"date":"2026-10-15","open":13411,"high":13436,"low":12625,"close":12865,"volume":24136,"rsi_14":37.57,"sma_20":14397.0,"sma_60":13927.42,"sma_120":15970.71},{"date":"2026-10-16","open":13050,"high":13725,"low":12900,"close":13450,"volume":14849,"rsi_14":44.97,"sma_20":14387.75,"sma_60":13923.83,"sma_120":15917.88},{"date":"2026-10-19","open":12690,"high":13365,"low":12690,"close":13365,"volume":5121,"rsi_14":46.84,"sma_20":14390.5,"sma_60":13943.33,"sma_120":15866.83},{"date":"2026-10-20","open":13782,"high":13822,"low":13139,"close":13325,"volume":2500,"rsi_14":42.57,"sma_20":14361.0,"sma_60":13951.75,"sma_120":15809.33},{"date":"2026-10-21","open":13475,"high":13777,"low":13409,"close":13525,"volume":788,"rsi_14":42.7,"sma_20":14336.5,"sma_60":13965.67,"sma_120":15753.92},{"date":"2026-10-22","open":13485,"high":13505,"low":13019,"close":13080,"volume":983,"rsi_14":38.11,"sma_20":14286.75,"sma_60":13956.42,"sma_120":15695.21},{"date":"2026-10-23","open":12399,"high":12565,"low":12090,"close":12565,"volume":2852,"rsi_14":28.41,"sma_20":14206.25,"sma_60":13955.83,"sma_120":15628.71}],"backtest_alpha_locked":true,"portfolio_locked":true,"portfolio_locked_message":"데답 모델포트폴리오는 유사투자자문업 신고 완료 후 오픈됩니다.","insider_data_locked":true,"insider_locked_message":"내부자 매매(Form 4)·기관 13F·스마트머니 등급은 데이터(DATA) 구독에서 제공됩니다.","insider_unlock_tier":"data"},"stock_name":"PLUS 코스닥150","phase":"above-fold","symbol_resolved":true}