{"status":"ok","report":{"price_analysis":{"current":57930.0,"change_1d":0.3,"change_7d":-3.5,"change_30d":-19.6,"high_30d":74250.0,"low_30d":55275.0,"position_in_range":14.0,"support":57172.5,"resistance":72352.5},"summary":"RISE 코스피(302450)은(는) 코스피지수를 추종하는 ETF입니다, 순자산 2,483억. 편입종목 비중·보수율·기초지수 중심으로 분석합니다.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","technical":{"analysis":"RSI(14) 19.5로 과매도 구간입니다. 반등 가능성이 있습니다. MACD(-3435.77)가 시그널선(-2485.99)을 하회합니다(데드크로스). 현재가가 SMA20(65989)과 SMA60(67812) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 53696~78282 (현재 위치 17%).","trend":"하락","grade":"D","comment":"하락 추세, RSI 20","rsi_14":19.5373291272345,"macd":-3435.772387681245,"macd_signal":-2485.985984889321,"sma_20":65989.25,"sma_60":67811.51666666666,"bb_upper":78282.34573500507,"bb_lower":53696.154264994926,"atr_14":2704.285714285714},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 2584.00, 기관 순매수 -3419.00. 30일 누적: 외국인 4098.00, 기관 -1.30만.","foreign_trend":"매수","institution_trend":"매도","comment":"외국인 매수, 기관 매도","foreign_flow":2584.0,"institutional_flow":-3419.0,"data":[{"date":"2026-10-23","foreign_net":252.0,"institution_net":-946.0,"retail_net":694.0},{"date":"2026-10-22","foreign_net":-544.0,"institution_net":-438.0,"retail_net":982.0},{"date":"2026-10-21","foreign_net":3227.0,"institution_net":877.0,"retail_net":-4104.0},{"date":"2026-10-20","foreign_net":-1180.0,"institution_net":149.0,"retail_net":1031.0},{"date":"2026-10-19","foreign_net":829.0,"institution_net":-3061.0,"retail_net":2232.0},{"date":"2026-10-16","foreign_net":2050.0,"institution_net":-1530.0,"retail_net":-520.0},{"date":"2026-10-15","foreign_net":-771.0,"institution_net":-3932.0,"retail_net":4703.0},{"date":"2026-10-14","foreign_net":574.0,"institution_net":-414.0,"retail_net":-160.0},{"date":"2026-10-13","foreign_net":-433.0,"institution_net":-2514.0,"retail_net":2947.0},{"date":"2026-10-12","foreign_net":-418.0,"institution_net":-956.0,"retail_net":1374.0},{"date":"2026-10-08","foreign_net":-60.0,"institution_net":-768.0,"retail_net":828.0},{"date":"2026-10-07","foreign_net":795.0,"institution_net":-1125.0,"retail_net":330.0},{"date":"2026-10-06","foreign_net":-66.0,"institution_net":-209.0,"retail_net":275.0},{"date":"2026-10-02","foreign_net":160.0,"institution_net":193.0,"retail_net":-353.0},{"date":"2026-10-01","foreign_net":-225.0,"institution_net":423.0,"retail_net":-198.0},{"date":"2026-09-30","foreign_net":91.0,"institution_net":-128.0,"retail_net":37.0},{"date":"2026-09-29","foreign_net":116.0,"institution_net":-895.0,"retail_net":779.0},{"date":"2026-09-28","foreign_net":-656.0,"institution_net":-346.0,"retail_net":1002.0},{"date":"2026-09-23","foreign_net":-16.0,"institution_net":1110.0,"retail_net":-1094.0},{"date":"2026-09-22","foreign_net":1475.0,"institution_net":-997.0,"retail_net":-478.0},{"date":"2026-09-21","foreign_net":170.0,"institution_net":888.0,"retail_net":-1058.0},{"date":"2026-09-18","foreign_net":-316.0,"institution_net":561.0,"retail_net":-245.0},{"date":"2026-09-17","foreign_net":-1216.0,"institution_net":1823.0,"retail_net":-607.0},{"date":"2026-09-16","foreign_net":668.0,"institution_net":77.0,"retail_net":-745.0},{"date":"2026-09-15","foreign_net":71.0,"institution_net":-359.0,"retail_net":288.0},{"date":"2026-09-14","foreign_net":-2.0,"institution_net":-544.0,"retail_net":546.0},{"date":"2026-09-11","foreign_net":768.0,"institution_net":-1200.0,"retail_net":432.0},{"date":"2026-09-10","foreign_net":-916.0,"institution_net":296.0,"retail_net":620.0},{"date":"2026-09-09","foreign_net":-145.0,"institution_net":205.0,"retail_net":-60.0},{"date":"2026-09-08","foreign_net":-184.0,"institution_net":768.0,"retail_net":-584.0}],"periods":{"d1":{"foreign_net":252.0,"institution_net":-946.0,"retail_net":694.0},"d3":{"foreign_net":2935.0,"institution_net":-507.0,"retail_net":-2428.0},"d7":{"foreign_net":3863.0,"institution_net":-8881.0,"retail_net":5018.0},"d14":{"foreign_net":4415.0,"institution_net":-14674.0,"retail_net":10259.0},"d30":{"foreign_net":4098.0,"institution_net":-12992.0,"retail_net":8894.0}}},"backtest":{"analysis":null,"best_strategy":null,"comment":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"grades":{"momentum":{"grade":"D","percentile":25,"summary":"RSI 20","metrics":[{"name":"RSI (14)","value":19.5,"unit":"","percentile":20,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-19.6,"unit":"%","percentile":26,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"}},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["MACD 데드크로스(시그널선 하회)"],"catalysts":["RSI 20 (30 이하 과매도 구간)"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["MACD 데드크로스(시그널선 하회)"],"catalysts":["RSI 20 (30 이하 과매도 구간)"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"dividend":{"dividend_yield":1.5839,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"C","safety":null,"growth":null,"consistency":null,"yield":{"grade":"C","value_pct":1.58,"summary":"배당수익률 1.58%","metrics":[{"name":"배당수익률","value":1.58,"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":"2026-10-24T00:25:31.756376+00:00","sections":{"prices":{"status":"available","as_of":"2026-10-23"},"technical":{"status":"available","as_of":"2026-10-23"},"supply_demand":{"status":"available","as_of":"2026-10-23"},"fundamental":{"status":"available"},"portfolio":{"status":"available"},"etf_profile":{"status":"available","as_of":"2026-07-04"},"chart_data":{"status":"available","as_of":"2026-10-23"},"price_history":{"status":"available","as_of":"2026-10-23"}}},"is_etf":true,"etf":{"base_index":"코스피지수","issuer":"KB자산운용","category":"","expense_ratio":0.02,"aum":248300000000.0,"aum_display":"2,483억","dividend_yield":null,"tracking_error":0.51,"holdings":[{"ticker":"005930","name":"삼성전자","weight":28.26},{"ticker":"000660","name":"SK하이닉스","weight":27.0},{"ticker":"402340","name":"SK스퀘어","weight":3.26},{"ticker":"009150","name":"삼성전기","weight":2.32},{"ticker":"005380","name":"현대차","weight":1.57},{"ticker":"373220","name":"LG에너지솔루션","weight":1.32},{"ticker":"032830","name":"삼성생명","weight":1.2},{"ticker":"028260","name":"삼성물산","weight":1.1},{"ticker":"207940","name":"삼성바이오로직스","weight":1.02},{"ticker":"012450","name":"한화에어로스페이스","weight":0.95}],"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":57930.0,"change_pct":0.27,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2018-07-24","close":19960.7402},{"date":"2018-07-25","close":19912.5996},{"date":"2018-07-26","close":20013.2539},{"date":"2018-07-27","close":20039.5176},{"date":"2018-07-30","close":20035.1387},{"date":"2018-07-31","close":20092.0293},{"date":"2018-08-01","close":20188.3125},{"date":"2018-08-02","close":19820.6973},{"date":"2018-08-03","close":20026.3828},{"date":"2018-08-06","close":19995.75},{"date":"2018-08-07","close":20135.7969},{"date":"2018-08-08","close":20135.7969},{"date":"2018-08-09","close":20122.668},{"date":"2018-08-10","close":19982.623},{"date":"2018-08-13","close":19606.2539},{"date":"2018-08-14","close":19794.4395},{"date":"2018-08-16","close":19606.2539},{"date":"2018-08-17","close":19667.5234},{"date":"2018-08-20","close":19671.8984},{"date":"2018-08-21","close":19838.2012},{"date":"2018-08-22","close":19908.2246},{"date":"2018-08-23","close":19960.7402},{"date":"2018-08-24","close":20052.6426},{"date":"2018-08-27","close":20127.0391},{"date":"2018-08-28","close":20061.3965},{"date":"2018-08-29","close":20197.0664},{"date":"2018-08-30","close":20223.3223},{"date":"2018-08-31","close":20332.7383},{"date":"2018-09-03","close":20188.3125},{"date":"2018-09-04","close":20271.4629},{"date":"2018-09-05","close":20061.3965},{"date":"2018-09-06","close":19930.1055},{"date":"2018-09-07","close":19951.9902},{"date":"2018-09-10","close":20008.8809},{"date":"2018-09-11","close":19978.2402},{"date":"2018-09-12","close":19969.4902},{"date":"2018-09-13","close":20030.7656},{"date":"2018-09-14","close":20280.2148},{"date":"2018-09-17","close":20153.2988},{"date":"2018-09-18","close":20201.4414},{"date":"2018-09-19","close":20183.9395},{"date":"2018-09-20","close":20280.2148},{"date":"2018-09-21","close":20415.8867},{"date":"2018-09-27","close":20599.6934},{"date":"2018-09-28","close":20547.1777},{"date":"2018-10-01","close":20503.4121},{"date":"2018-10-02","close":20249.5801},{"date":"2018-10-04","close":19943.2344},{"date":"2018-10-05","close":19921.3555},{"date":"2018-10-08","close":19741.918},{"date":"2018-10-10","close":19540.6055},{"date":"2018-10-11","close":18691.5859},{"date":"2018-10-12","close":18958.5469},{"date":"2018-10-15","close":18800.998},{"date":"2018-10-16","close":18787.8652},{"date":"2018-10-17","close":19032.9473},{"date":"2018-10-18","close":18818.502},{"date":"2018-10-19","close":18897.2754},{"date":"2018-10-22","close":18962.9199},{"date":"2018-10-23","close":18411.4941},{"date":"2018-10-24","close":18398.3672},{"date":"2018-10-25","close":18100.7734},{"date":"2018-10-26","close":17794.4238},{"date":"2018-10-29","close":17531.8398},{"date":"2018-10-30","close":17667.5137},{"date":"2018-10-31","close":17807.5527},{"date":"2018-11-01","close":17715.6523},{"date":"2018-11-02","close":18385.2402},{"date":"2018-11-05","close":18140.1621},{"date":"2018-11-06","close":18275.8301},{"date":"2018-11-07","close":18214.5586},{"date":"2018-11-08","close":18411.4941},{"date":"2018-11-09","close":18297.709},{"date":"2018-11-12","close":18223.3105},{"date":"2018-11-13","close":18157.668},{"date":"2018-11-14","close":18030.752},{"date":"2018-11-15","close":18302.0879},{"date":"2018-11-16","close":18337.0977},{"date":"2018-11-19","close":18424.623},{"date":"2018-11-20","close":18218.9355},{"date":"2018-11-21","close":18188.2988},{"date":"2018-11-22","close":18144.5352},{"date":"2018-11-23","close":18013.2422},{"date":"2018-11-26","close":18232.0684},{"date":"2018-11-27","close":18341.4707},{"date":"2018-11-28","close":18442.1289},{"date":"2018-11-29","close":18534.0371},{"date":"2018-11-30","close":18389.6133},{"date":"2018-12-03","close":18704.7148},{"date":"2018-12-04","close":18547.1641},{"date":"2018-12-05","close":18429.002},{"date":"2018-12-06","close":18074.5098},{"date":"2018-12-07","close":18223.3105},{"date":"2018-12-10","close":17995.7422},{"date":"2018-12-11","close":17995.7422},{"date":"2018-12-12","close":18258.3223},{"date":"2018-12-13","close":18367.7324},{"date":"2018-12-14","close":18131.4043},{"date":"2018-12-17","close":18153.2891},{"date":"2018-12-18","close":18061.3809},{"date":"2018-12-19","close":18157.668},{"date":"2018-12-20","close":18013.2422},{"date":"2018-12-21","close":18017.6191},{"date":"2018-12-24","close":18004.4941},{"date":"2018-12-26","close":17781.2949},{"date":"2018-12-27","close":18061.3809},{"date":"2018-12-28","close":18192.6758},{"date":"2019-01-02","close":17842.5664},{"date":"2019-01-03","close":17763.791},{"date":"2019-01-04","close":17908.2109},{"date":"2019-01-07","close":18144.5352},{"date":"2019-01-08","close":18286.2675},{"date":"2019-01-09","close":18363.3633},{"date":"2019-01-10","close":18372.1133},{"date":"2019-01-11","close":18490.2734},{"date":"2019-01-14","close":18376.4824},{"date":"2019-01-15","close":18656.5723},{"date":"2019-01-16","close":18682.8301},{"date":"2019-01-17","close":18770.3594},{"date":"2019-01-18","close":18897.2754},{"date":"2019-01-21","close":18919.1582},{"date":"2019-01-22","close":18866.6406},{"date":"2019-01-23","close":18927.9121},{"date":"2019-01-24","close":19085.459},{"date":"2019-01-25","close":19391.8047},{"date":"2019-01-28","close":19343.666},{"date":"2019-01-29","close":19374.3008},{"date":"2019-01-30","close":19584.3711},{"date":"2019-01-31","close":19636.8867},{"date":"2019-02-01","close":19628.1348},{"date":"2019-02-07","close":19645.6367},{"date":"2019-02-08","close":19339.293},{"date":"2019-02-11","close":19413.6914},{"date":"2019-02-12","close":19453.0781},{"date":"2019-02-13","close":19593.1211},{"date":"2019-02-14","close":19676.2754},{"date":"2019-02-15","close":19558.1094},{"date":"2019-02-18","close":19676.2754},{"date":"2019-02-19","close":19645.6367},{"date":"2019-02-20","close":19846.9531},{"date":"2019-02-21","close":19825.0742},{"date":"2019-02-22","close":19829.4473},{"date":"2019-02-25","close":19816.3184},{"date":"2019-02-26","close":19825.0742},{"date":"2019-02-27","close":19912.5996},{"date":"2019-02-28","close":19566.8633},{"date":"2019-03-04","close":19501.2188},{"date":"2019-03-05","close":19378.6816},{"date":"2019-03-06","close":19361.1758},{"date":"2019-03-07","close":19243.0059},{"date":"2019-03-08","close":19067.9531},{"date":"2019-03-11","close":19046.0723},{"date":"2019-03-12","close":19238.6387},{"date":"2019-03-13","close":19164.2363},{"date":"2019-03-14","close":19199.248},{"date":"2019-03-15","close":19365.5488},{"date":"2019-03-18","close":19413.6914},{"date":"2019-03-19","close":19383.0527},{"date":"2019-03-20","close":19383.0527},{"date":"2019-03-21","close":19435.5723},{"date":"2019-03-22","close":19483.7129},{"date":"2019-03-25","close":19124.8496},{"date":"2019-03-26","close":19159.8594},{"date":"2019-03-27","close":19137.9805},{"date":"2019-03-28","close":19015.4375},{"date":"2019-03-29","close":19116.0957},{"date":"2019-04-01","close":19317.4062},{"date":"2019-04-02","close":19426.8184},{"date":"2019-04-03","close":19645.6367},{"date":"2019-04-04","close":19689.4062},{"date":"2019-04-05","close":19715.6621},{"date":"2019-04-08","close":19698.1562},{"date":"2019-04-09","close":19772.5566},{"date":"2019-04-10","close":19846.9531},{"date":"2019-04-11","close":19790.0605},{"date":"2019-04-12","close":19903.8457},{"date":"2019-04-15","close":20022.0098},{"date":"2019-04-16","close":20057.0215},{"date":"2019-04-17","close":20030.7656},{"date":"2019-04-18","close":19755.0488},{"date":"2019-04-19","close":19776.9297},{"date":"2019-04-22","close":19776.9297},{"date":"2019-04-23","close":19798.8145},{"date":"2019-04-24","close":19575.6172},{"date":"2019-04-25","close":19549.3613},{"date":"2019-04-26","close":19435.5723},{"date":"2019-04-29","close":19742.9414},{"date":"2019-04-30","close":19662.7598},{"date":"2019-05-02","close":19729.5781},{"date":"2019-05-03","close":19627.1211},{"date":"2019-05-07","close":19382.1172},{"date":"2019-05-08","close":19364.2988},{"date":"2019-05-09","close":18834.1953},{"date":"2019-05-10","close":18811.9219},{"date":"2019-05-13","close":18553.5547},{"date":"2019-05-14","close":18584.7383},{"date":"2019-05-15","close":18682.7383},{"date":"2019-05-16","close":18437.7363},{"date":"2019-05-17","close":18357.5488},{"date":"2019-05-20","close":18286.2715},{"date":"2019-05-21","close":18406.5488},{"date":"2019-05-22","close":18464.4668},{"date":"2019-05-23","close":18411.0039},{"date":"2019-05-24","close":18255.0957},{"date":"2019-05-27","close":18264.0},{"date":"2019-05-28","close":18321.9141},{"date":"2019-05-29","close":18085.8164},{"date":"2019-05-30","close":18210.5469},{"date":"2019-05-31","close":18241.7324},{"date":"2019-06-03","close":18482.2793},{"date":"2019-06-04","close":18460.0039},{"date":"2019-06-05","close":18455.5527},{"date":"2019-06-07","close":18486.7324},{"date":"2019-06-10","close":18678.2812},{"date":"2019-06-11","close":18860.9258},{"date":"2019-06-12","close":18798.5605},{"date":"2019-06-13","close":18780.7402},{"date":"2019-06-14","close":18682.7383},{"date":"2019-06-17","close":18638.1934},{"date":"2019-06-18","close":18731.7383},{"date":"2019-06-19","close":18954.4746},{"date":"2019-06-20","close":18999.0176},{"date":"2019-06-21","close":18936.6562},{"date":"2019-06-24","close":18985.6543},{"date":"2019-06-25","close":18941.1074},{"date":"2019-06-26","close":18896.5625},{"date":"2019-06-27","close":19097.0234},{"date":"2019-06-28","close":19074.7441},{"date":"2019-07-01","close":19048.0234},{"date":"2019-07-02","close":18994.5664},{"date":"2019-07-03","close":18749.5605},{"date":"2019-07-04","close":18869.832},{"date":"2019-07-05","close":18878.7402},{"date":"2019-07-08","close":18446.6426},{"date":"2019-07-09","close":18375.373},{"date":"2019-07-10","close":18451.0957},{"date":"2019-07-11","close":18682.7383},{"date":"2019-07-12","close":18669.375},{"date":"2019-07-15","close":18656.0078},{"date":"2019-07-16","close":18727.2871},{"date":"2019-07-17","close":18558.0078},{"date":"2019-07-18","close":18495.6445},{"date":"2019-07-19","close":18745.1055},{"date":"2019-07-22","close":18700.5586},{"date":"2019-07-23","close":18807.4668},{"date":"2019-07-24","close":18647.0996},{"date":"2019-07-25","close":18544.6465},{"date":"2019-07-26","close":18513.4629},{"date":"2019-07-29","close":18179.3652},{"date":"2019-07-30","close":18281.8223},{"date":"2019-07-31","close":18134.8164},{"date":"2019-08-01","close":18041.2754},{"date":"2019-08-02","close":17880.9023},{"date":"2019-08-05","close":17426.5293},{"date":"2019-08-06","close":17154.7988},{"date":"2019-08-07","close":17119.1641},{"date":"2019-08-08","close":17212.707},{"date":"2019-08-09","close":17390.8984},{"date":"2019-08-12","close":17426.5293},{"date":"2019-08-13","close":17266.166},{"date":"2019-08-14","close":17332.9844},{"date":"2019-08-16","close":17261.707},{"date":"2019-08-19","close":17364.166},{"date":"2019-08-20","close":17582.4414},{"date":"2019-08-21","close":17591.3516},{"date":"2019-08-22","close":17493.3516},{"date":"2019-08-23","close":17453.2559},{"date":"2019-08-26","close":17163.7051},{"date":"2019-08-27","close":17199.3457},{"date":"2019-08-28","close":17346.3496},{"date":"2019-08-29","close":17337.4395},{"date":"2019-08-30","close":17618.0801},{"date":"2019-09-02","close":17609.1719},{"date":"2019-09-03","close":17595.8047},{"date":"2019-09-04","close":17805.1777},{"date":"2019-09-05","close":17916.5391},{"date":"2019-09-06","close":17992.2734},{"date":"2019-09-09","close":18090.2754},{"date":"2019-09-10","close":18170.459},{"date":"2019-09-11","close":18335.2754},{"date":"2019-09-16","close":18437.7363},{"date":"2019-09-17","close":18455.5527},{"date":"2019-09-18","close":18544.6465},{"date":"2019-09-19","close":18620.3711},{"date":"2019-09-20","close":18727.2871},{"date":"2019-09-23","close":18700.5586},{"date":"2019-09-24","close":18789.6504},{"date":"2019-09-25","close":18580.2812},{"date":"2019-09-26","close":18549.0996},{"date":"2019-09-27","close":18402.0996},{"date":"2019-09-30","close":18522.377},{"date":"2019-10-01","close":18558.0078},{"date":"2019-10-02","close":18246.1855},{"date":"2019-10-04","close":18130.3633},{"date":"2019-10-07","close":18152.6367},{"date":"2019-10-08","close":18362.0078},{"date":"2019-10-10","close":18219.4531},{"date":"2019-10-11","close":18366.4629},{"date":"2019-10-14","close":18558.0078},{"date":"2019-10-15","close":18553.5547},{"date":"2019-10-16","close":18638.1934},{"date":"2019-10-17","close":18624.8262},{"date":"2019-10-18","close":18460.0039},{"date":"2019-10-21","close":18486.7324},{"date":"2019-10-22","close":18722.832},{"date":"2019-10-23","close":18682.7383},{"date":"2019-10-24","close":18718.3789},{"date":"2019-10-25","close":18731.7383},{"date":"2019-10-28","close":18754.0137},{"date":"2019-10-29","close":18754.0137},{"date":"2019-10-30","close":18637.5879},{"date":"2019-10-31","close":18713.7148},{"date":"2019-11-01","close":18821.1836},{"date":"2019-11-04","close":19085.3887},{"date":"2019-11-05","close":19210.7734},{"date":"2019-11-06","close":19251.0723},{"date":"2019-11-07","close":19233.1641},{"date":"2019-11-08","close":19148.084},{"date":"2019-11-11","close":19080.9082},{"date":"2019-11-12","close":19210.7734},{"date":"2019-11-13","close":19054.0449},{"date":"2019-11-14","close":19139.125},{"date":"2019-11-15","close":19354.0703},{"date":"2019-11-18","close":19376.4629},{"date":"2019-11-19","close":19291.375},{"date":"2019-11-20","close":19107.7754},{"date":"2019-11-21","close":18830.1387},{"date":"2019-11-22","close":18848.0547},{"date":"2019-11-25","close":19022.6934},{"date":"2019-11-26","close":19058.5176},{"date":"2019-11-27","close":19107.7754},{"date":"2019-11-28","close":19027.1758},{"date":"2019-11-29","close":18749.5352},{"date":"2019-12-02","close":18740.582},{"date":"2019-12-03","close":18722.6641},{"date":"2019-12-04","close":18561.4629},{"date":"2019-12-05","close":18525.6309},{"date":"2019-12-06","close":18704.7559},{"date":"2019-12-09","close":18767.4473},{"date":"2019-12-10","close":18821.1836},{"date":"2019-12-11","close":18928.6523},{"date":"2019-12-12","close":19197.3418},{"date":"2019-12-13","close":19461.543},{"date":"2019-12-16","close":19479.457},{"date":"2019-12-17","close":19703.3555},{"date":"2019-12-18","close":19712.3145},{"date":"2019-12-19","close":19730.2246},{"date":"2019-12-20","close":19770.5273},{"date":"2019-12-23","close":19797.3945},{"date":"2019-12-24","close":19680.9648},{"date":"2019-12-26","close":19721.2695},{"date":"2019-12-27","close":20025.7754},{"date":"2019-12-30","close":20052.6445},{"date":"2020-01-02","close":19860.0859},{"date":"2020-01-03","close":19783.9609},{"date":"2020-01-06","close":19591.4062},{"date":"2020-01-07","close":19792.918},{"date":"2020-01-08","close":19613.7988},{"date":"2020-01-09","close":19837.6973},{"date":"2020-01-10","close":20119.8145},{"date":"2020-01-13","close":20316.8516},{"date":"2020-01-14","close":20339.2402},{"date":"2020-01-15","close":20312.3672},{"date":"2020-01-16","close":20500.4473},{"date":"2020-01-17","close":20540.748},{"date":"2020-01-20","close":20648.2207},{"date":"2020-01-21","close":20437.7539},{"date":"2020-01-22","close":20670.6113},{"date":"2020-01-23","close":20446.709},{"date":"2020-01-28","close":19864.5703},{"date":"2020-01-29","close":19922.7812},{"date":"2020-01-30","close":19595.8828},{"date":"2020-01-31","close":19336.1621},{"date":"2020-02-03","close":19282.4199},{"date":"2020-02-04","close":19627.2285},{"date":"2020-02-05","close":19716.791},{"date":"2020-02-06","close":20240.7227},{"date":"2020-02-07","close":20173.5488},{"date":"2020-02-10","close":20061.5977},{"date":"2020-02-11","close":20263.1094},{"date":"2020-02-12","close":20384.0195},{"date":"2020-02-13","close":20379.5391},{"date":"2020-02-14","close":20451.1895},{"date":"2020-02-17","close":20451.1895},{"date":"2020-02-18","close":20151.1582},{"date":"2020-02-19","close":20151.1582},{"date":"2020-02-20","close":20048.168},{"date":"2020-02-21","close":19716.791},{"date":"2020-02-24","close":18995.8262},{"date":"2020-02-25","close":19179.4277},{"date":"2020-02-26","close":18955.5234},{"date":"2020-02-27","close":18691.3223},{"date":"2020-02-28","close":18131.5664},{"date":"2020-03-02","close":18256.9492},{"date":"2020-03-03","close":18328.6055},{"date":"2020-03-04","close":18767.4473},{"date":"2020-03-05","close":18960.0039},{"date":"2020-03-06","close":18565.9355},{"date":"2020-03-09","close":17827.0586},{"date":"2020-03-10","close":17907.668},{"date":"2020-03-11","close":17397.166},{"date":"2020-03-12","close":16752.332},{"date":"2020-03-13","close":16170.1875},{"date":"2020-03-16","close":15655.2129},{"date":"2020-03-17","close":15270.1025},{"date":"2020-03-18","close":14522.2695},{"date":"2020-03-19","close":13263.9414},{"date":"2020-03-20","close":14114.7695},{"date":"2020-03-23","close":13532.623},{"date":"2020-03-24","close":14647.6543},{"date":"2020-03-25","close":15485.0449},{"date":"2020-03-26","close":15377.5752},{"date":"2020-03-27","close":15646.2578},{"date":"2020-03-30","close":15677.6025},{"date":"2020-03-31","close":16004.501},{"date":"2020-04-01","close":15449.2227},{"date":"2020-04-02","close":15722.3818},{"date":"2020-04-03","close":15735.8154},{"date":"2020-04-06","close":16331.3955},{"date":"2020-04-07","close":16626.9434},{"date":"2020-04-08","close":16492.6055},{"date":"2020-04-09","close":16720.9883},{"date":"2020-04-10","close":16846.3691},{"date":"2020-04-13","close":16658.2949},{"date":"2020-04-14","close":16891.1504},{"date":"2020-04-16","close":16926.9727},{"date":"2020-04-17","close":17455.3809},{"date":"2020-04-20","close":17321.043},{"date":"2020-04-21","close":17119.5273},{"date":"2020-04-22","close":17271.7832},{"date":"2020-04-23","close":17446.4258},{"date":"2020-04-24","close":17222.5254},{"date":"2020-04-27","close":17518.0723},{"date":"2020-04-28","close":17600.0176},{"date":"2020-04-29","close":17763.9121},{"date":"2020-05-04","close":17276.793},{"date":"2020-05-06","close":17568.1543},{"date":"2020-05-07","close":17577.2598},{"date":"2020-05-08","close":17750.2539},{"date":"2020-05-11","close":17645.5469},{"date":"2020-05-12","close":17545.3906},{"date":"2020-05-13","close":17677.4141},{"date":"2020-05-14","close":17540.834},{"date":"2020-05-15","close":17563.5996},{"date":"2020-05-18","close":17659.207},{"date":"2020-05-19","close":18027.959},{"date":"2020-05-20","close":18137.2168},{"date":"2020-05-21","close":18219.1641},{"date":"2020-05-22","close":17959.668},{"date":"2020-05-25","close":18178.1855},{"date":"2020-05-26","close":18483.209},{"date":"2020-05-27","close":18515.0781},{"date":"2020-05-28","close":18496.8652},{"date":"2020-05-29","close":18496.8652},{"date":"2020-06-01","close":18820.0938},{"date":"2020-06-02","close":19024.9609},{"date":"2020-06-03","close":19580.3672},{"date":"2020-06-04","close":19616.7832},{"date":"2020-06-05","close":19899.0391},{"date":"2020-06-08","close":19880.8301},{"date":"2020-06-09","close":19949.1211},{"date":"2020-06-10","close":20012.8555},{"date":"2020-06-11","close":19603.125},{"date":"2020-06-12","close":19439.2363},{"date":"2020-06-15","close":18519.6309},{"date":"2020-06-16","close":19489.3164},{"date":"2020-06-17","close":19530.2871},{"date":"2020-06-18","close":19466.5547},{"date":"2020-06-19","close":19771.3746},{"date":"2020-06-22","close":19393.7109},{"date":"2020-06-23","close":19434.6836},{"date":"2020-06-24","close":19707.834},{"date":"2020-06-25","close":19270.793},{"date":"2020-06-26","close":19466.5547},{"date":"2020-06-29","close":19129.668},{"date":"2020-06-30","close":19270.793},{"date":"2020-07-01","close":19238.9258},{"date":"2020-07-02","close":19516.6328},{"date":"2020-07-03","close":19863.5607},{"date":"2020-07-06","close":19871.7266},{"date":"2020-07-07","close":19703.2812},{"date":"2020-07-08","close":19648.6543},{"date":"2020-07-09","close":19744.2559},{"date":"2020-07-10","close":19575.8125},{"date":"2020-07-13","close":19903.5938},{"date":"2020-07-14","close":19848.9629},{"date":"2020-07-15","close":20062.9316},{"date":"2020-07-16","close":19885.3789},{"date":"2020-07-17","close":20031.0625},{"date":"2020-07-20","close":19994.6426},{"date":"2020-07-21","close":20272.3477},{"date":"2020-07-22","close":20245.0312},{"date":"2020-07-23","close":20131.2188},{"date":"2020-07-24","close":19985.5352},{"date":"2020-07-27","close":20176.7441},{"date":"2020-07-28","close":20550.0488},{"date":"2020-07-29","close":20604.6816},{"date":"2020-07-30","close":20622.8906},{"date":"2020-07-31","close":20490.8652},{"date":"2020-08-03","close":20490.8652},{"date":"2020-08-04","close":20773.123},{"date":"2020-08-05","close":21050.8242},{"date":"2020-08-06","close":21333.082},{"date":"2020-08-07","close":21419.5781},{"date":"2020-08-10","close":21742.8105},{"date":"2020-08-11","close":22038.7227},{"date":"2020-08-12","close":22170.7441},{"date":"2020-08-13","close":22234.4785},{"date":"2020-08-14","close":21943.1211},{"date":"2020-08-18","close":21392.2656},{"date":"2020-08-19","close":21510.6328},{"date":"2020-08-20","close":20709.3887},{"date":"2020-08-21","close":20996.1953},{"date":"2020-08-24","close":21205.6113},{"date":"2020-08-25","close":21537.9453},{"date":"2020-08-26","close":21551.6055},{"date":"2020-08-27","close":21342.1875},{"date":"2020-08-28","close":21419.5781},{"date":"2020-08-31","close":21150.9824},{"date":"2020-09-01","close":21337.6328},{"date":"2020-09-02","close":21437.791},{"date":"2020-09-03","close":21751.9121},{"date":"2020-09-04","close":21510.6328},{"date":"2020-09-07","close":21574.3652},{"date":"2020-09-08","close":21806.5449},{"date":"2020-09-09","close":21565.2578},{"date":"2020-09-10","close":21770.1191},{"date":"2020-09-11","close":21756.4668},{"date":"2020-09-14","close":22029.623},{"date":"2020-09-15","close":22179.8516},{"date":"2020-09-16","close":22015.959},{"date":"2020-09-17","close":21829.3086},{"date":"2020-09-18","close":21856.6211},{"date":"2020-09-21","close":21660.8633},{"date":"2020-09-22","close":21150.9824},{"date":"2020-09-23","close":21169.1934},{"date":"2020-09-24","close":20609.2324},{"date":"2020-09-25","close":20691.1777},{"date":"2020-09-28","close":21005.3027},{"date":"2020-09-29","close":21187.4023},{"date":"2020-10-05","close":21469.6602},{"date":"2020-10-06","close":21451.4453},{"date":"2020-10-07","close":21715.4961},{"date":"2020-10-08","close":21770.1191},{"date":"2020-10-12","close":21815.6484},{"date":"2020-10-13","close":21865.7285},{"date":"2020-10-14","close":21647.207},{"date":"2020-10-15","close":21496.9746},{"date":"2020-10-16","close":21342.1875},{"date":"2020-10-19","close":21378.6055},{"date":"2020-10-20","close":21487.8672},{"date":"2020-10-21","close":21610.7832},{"date":"2020-10-22","close":21478.7598},{"date":"2020-10-23","close":21506.082},{"date":"2020-10-26","close":21374.0547},{"date":"2020-10-27","close":21246.584},{"date":"2020-10-28","close":21378.6055},{"date":"2020-10-29","close":21214.7188},{"date":"2020-10-30","close":20672.9648},{"date":"2020-11-02","close":20964.332},{"date":"2020-11-03","close":21355.8457},{"date":"2020-11-04","close":21456.0},{"date":"2020-11-05","close":21906.7012},{"date":"2020-11-06","close":22020.5137},{"date":"2020-11-09","close":22261.7949},{"date":"2020-11-10","close":22320.9766},{"date":"2020-11-11","close":22625.9961},{"date":"2020-11-12","close":22580.4707},{"date":"2020-11-13","close":22748.918},{"date":"2020-11-16","close":23190.5078},{"date":"2020-11-17","close":23172.3008},{"date":"2020-11-18","close":23208.7188},{"date":"2020-11-19","close":23213.2715},{"date":"2020-11-20","close":23245.1406},{"date":"2020-11-23","close":23686.7344},{"date":"2020-11-24","close":23887.043},{"date":"2020-11-25","close":23741.3613},{"date":"2020-11-26","close":23941.6758},{"date":"2020-11-27","close":24014.5176},{"date":"2020-11-30","close":23650.3125},{"date":"2020-12-01","close":23973.541},{"date":"2020-12-02","close":24360.5078},{"date":"2020-12-03","close":24492.5254},{"date":"2020-12-04","close":24861.2812},{"date":"2020-12-07","close":24979.6484},{"date":"2020-12-08","close":24569.918},{"date":"2020-12-09","close":25070.6973},{"date":"2020-12-10","close":25006.959},{"date":"2020-12-11","close":25234.5898},{"date":"2020-12-14","close":25148.0898},{"date":"2020-12-15","close":25143.5391},{"date":"2020-12-16","close":25230.0352},{"date":"2020-12-17","close":25266.457},{"date":"2020-12-18","close":25207.2695},{"date":"2020-12-21","close":25330.1875},{"date":"2020-12-22","close":24879.4902},{"date":"2020-12-23","close":25129.875},{"date":"2020-12-24","close":25544.1582},{"date":"2020-12-28","close":25626.1055},{"date":"2020-12-29","close":26095.0117},{"date":"2020-12-30","close":26632.209},{"date":"2021-01-04","close":27296.875},{"date":"2021-01-05","close":27647.4199},{"date":"2021-01-06","close":27529.0527},{"date":"2021-01-07","close":28107.2246},{"date":"2021-01-08","close":29254.459},{"date":"2021-01-11","close":29227.1387},{"date":"2021-01-12","close":29022.2812},{"date":"2021-01-13","close":29218.0352},{"date":"2021-01-14","close":29154.2988},{"date":"2021-01-15","close":28653.5293},{"date":"2021-01-18","close":27865.9395},{"date":"2021-01-19","close":28712.707},{"date":"2021-01-20","close":28913.0195},{"date":"2021-01-21","close":29254.459},{"date":"2021-01-22","close":29058.7012},{"date":"2021-01-25","close":29700.6055},{"date":"2021-01-26","close":29263.5645},{"date":"2021-01-27","close":28922.127},{"date":"2021-01-28","close":28394.0273},{"date":"2021-01-29","close":27697.4961},{"date":"2021-02-01","close":28425.9023},{"date":"2021-02-02","close":28844.7324},{"date":"2021-02-03","close":29154.2988},{"date":"2021-02-04","close":28771.8926},{"date":"2021-02-05","close":29063.252},{"date":"2021-02-08","close":28808.3125},{"date":"2021-02-09","close":28753.6816},{"date":"2021-02-10","close":28903.9141},{"date":"2021-02-15","close":29327.2988},{"date":"2021-02-16","close":29468.4258},{"date":"2021-02-17","close":29195.2754},{"date":"2021-02-18","close":28758.2363},{"date":"2021-02-19","close":28972.2012},{"date":"2021-02-22","close":28699.0527},{"date":"2021-02-23","close":28612.5547},{"date":"2021-02-24","close":27929.6738},{"date":"2021-02-25","close":28881.1523},{"date":"2021-02-26","close":28093.5703},{"date":"2021-03-02","close":28380.3789},{"date":"2021-03-03","close":28730.9199},{"date":"2021-03-04","close":28357.6094},{"date":"2021-03-05","close":28211.9316},{"date":"2021-03-08","close":27961.543},{"date":"2021-03-09","close":27747.5762},{"date":"2021-03-10","close":27592.7891},{"date":"2021-03-11","close":28075.3555},{"date":"2021-03-12","close":28480.5293},{"date":"2021-03-15","close":28394.0273},{"date":"2021-03-16","close":28498.7402},{"date":"2021-03-17","close":28407.6914},{"date":"2021-03-18","close":28580.6855},{"date":"2021-03-19","close":28293.877},{"date":"2021-03-22","close":28284.7734},{"date":"2021-03-23","close":28034.3848},{"date":"2021-03-24","close":27906.9141},{"date":"2021-03-25","close":28075.3555},{"date":"2021-03-26","close":28384.9277},{"date":"2021-03-29","close":28312.0859},{"date":"2021-03-30","close":28680.8418},{"date":"2021-03-31","close":28598.8945},{"date":"2021-04-01","close":28808.3125},{"date":"2021-04-02","close":29086.0156},{"date":"2021-04-05","close":29507.6395},{"date":"2021-04-06","close":29218.0352},{"date":"2021-04-07","close":29272.668},{"date":"2021-04-08","close":29331.8496},{"date":"2021-04-09","close":29245.3516},{"date":"2021-04-12","close":29268.1152},{"date":"2021-04-13","close":29582.2363},{"date":"2021-04-14","close":29677.8398},{"date":"2021-04-15","close":29700.6055},{"date":"2021-04-16","close":29755.2344},{"date":"2021-04-19","close":29841.7344},{"date":"2021-04-20","close":29923.6738},{"date":"2021-04-21","close":29491.1875},{"date":"2021-04-22","close":29641.4219},{"date":"2021-04-23","close":29714.2617},{"date":"2021-04-26","close":29955.543},{"date":"2021-04-27","close":29991.9668},{"date":"2021-04-28","close":29677.8398},{"date":"2021-04-29","close":29608.418},{"date":"2021-04-30","close":29381.6211},{"date":"2021-05-03","close":29187.2227},{"date":"2021-05-04","close":29386.25},{"date":"2021-05-06","close":29594.5312},{"date":"2021-05-07","close":29853.7227},{"date":"2021-05-10","close":30330.459},{"date":"2021-05-11","close":29987.9512},{"date":"2021-05-12","close":29538.9844},{"date":"2021-05-13","close":29196.4805},{"date":"2021-05-14","close":29469.5586},{"date":"2021-05-17","close":29293.6777},{"date":"2021-05-18","close":29650.0723},{"date":"2021-05-20","close":29529.7305},{"date":"2021-05-21","close":29525.1016},{"date":"2021-05-24","close":29390.877},{"date":"2021-05-25","close":29640.8145},{"date":"2021-05-26","close":29576.0176},{"date":"2021-05-27","close":29566.7617},{"date":"2021-05-28","close":29751.8965},{"date":"2021-05-31","close":29867.6074},{"date":"2021-06-01","close":29923.1562},{"date":"2021-06-02","close":30057.3789},{"date":"2021-06-03","close":30293.4316},{"date":"2021-06-04","close":30071.2656},{"date":"2021-06-07","close":30298.0625},{"date":"2021-06-08","close":30261.0312},{"date":"2021-06-09","close":29858.3516},{"date":"2021-06-10","close":30029.6055},{"date":"2021-06-11","close":30274.9141},{"date":"2021-06-14","close":30284.1758},{"date":"2021-06-15","close":30362.8574},{"date":"2021-06-16","close":30510.9688},{"date":"2021-06-17","close":30376.7422},{"date":"2021-06-18","close":30404.5137},{"date":"2021-06-21","close":30140.6875},{"date":"2021-06-22","close":30358.2285},{"date":"2021-06-23","close":30358.2285},{"date":"2021-06-24","close":30552.625},{"date":"2021-06-25","close":30622.0508},{"date":"2021-06-28","close":30709.9941},{"date":"2021-06-29","close":30520.2266},{"date":"2021-06-30","close":30686.8535},{"date":"2021-07-01","close":30575.7676},{"date":"2021-07-02","close":30543.3711},{"date":"2021-07-05","close":30672.9648},{"date":"2021-07-06","close":30765.5312},{"date":"2021-07-07","close":30524.8574},{"date":"2021-07-08","close":30274.9141},{"date":"2021-07-09","close":29895.377},{"date":"2021-07-12","close":30237.8867},{"date":"2021-07-13","close":30450.7969},{"date":"2021-07-14","close":30381.373},{"date":"2021-07-15","close":30589.6543},{"date":"2021-07-16","close":30524.8574},{"date":"2021-07-19","close":30182.3477},{"date":"2021-07-20","close":30080.5176},{"date":"2021-07-21","close":29937.0371},{"date":"2021-07-22","close":30247.1465},{"date":"2021-07-23","close":30339.7148},{"date":"2021-07-26","close":30038.8633},{"date":"2021-07-27","close":30145.3203},{"date":"2021-07-28","close":30163.832},{"date":"2021-07-29","close":30210.1191},{"date":"2021-07-30","close":29798.1836},{"date":"2021-08-02","close":29992.5781},{"date":"2021-08-03","close":30094.4004},{"date":"2021-08-04","close":30506.3379},{"date":"2021-08-05","close":30515.5957},{"date":"2021-08-06","close":30469.3125},{"date":"2021-08-09","close":30330.459},{"date":"2021-08-10","close":30103.6621},{"date":"2021-08-11","close":29913.8945},{"date":"2021-08-12","close":29816.6914},{"date":"2021-08-13","close":29464.9297},{"date":"2021-08-17","close":29173.3359},{"date":"2021-08-18","close":29339.9629},{"date":"2021-08-19","close":28752.1445},{"date":"2021-08-20","close":28409.6367},{"date":"2021-08-23","close":28738.2598},{"date":"2021-08-24","close":29062.2539},{"date":"2021-08-25","close":29233.5078},{"date":"2021-08-26","close":29071.5098},{"date":"2021-08-27","close":29108.5371},{"date":"2021-08-30","close":29214.9961},{"date":"2021-08-31","close":29733.3848},{"date":"2021-09-01","close":29793.5566},{"date":"2021-09-02","close":29525.1016},{"date":"2021-09-03","close":29756.5273},{"date":"2021-09-06","close":29788.9258},{"date":"2021-09-07","close":29673.2148},{"date":"2021-09-08","close":29414.0195},{"date":"2021-09-09","close":28951.1699},{"date":"2021-09-10","close":29113.168},{"date":"2021-09-13","close":29131.6797},{"date":"2021-09-14","close":29321.4492},{"date":"2021-09-15","close":29339.9629},{"date":"2021-09-16","close":29122.4219},{"date":"2021-09-17","close":29210.3633},{"date":"2021-09-23","close":29103.9141},{"date":"2021-09-24","close":29066.8809},{"date":"2021-09-27","close":29159.4512},{"date":"2021-09-28","close":28826.2012},{"date":"2021-09-29","close":28502.209},{"date":"2021-09-30","close":28608.6582},{"date":"2021-10-01","close":28118.041},{"date":"2021-10-05","close":27622.7949},{"date":"2021-10-06","close":27146.0605},{"date":"2021-10-07","close":27595.0215},{"date":"2021-10-08","close":27581.1367},{"date":"2021-10-12","close":27183.0879},{"date":"2021-10-13","close":27437.6602},{"date":"2021-10-14","close":27770.9082},{"date":"2021-10-15","close":28090.2715},{"date":"2021-10-18","close":28048.6133},{"date":"2021-10-19","close":28210.6094},{"date":"2021-10-20","close":28118.041},{"date":"2021-10-21","close":28034.7324},{"date":"2021-10-22","close":28006.9609},{"date":"2021-10-25","close":28187.4688},{"date":"2021-10-26","close":28442.0371},{"date":"2021-10-27","close":28224.498},{"date":"2021-10-28","close":28076.3887},{"date":"2021-10-29","close":27710.7363},{"date":"2021-11-01","close":27789.4199},{"date":"2021-11-02","close":28081.0156},{"date":"2021-11-03","close":27687.5898},{"date":"2021-11-04","close":27854.2188},{"date":"2021-11-05","close":27715.3652},{"date":"2021-11-08","close":27650.5625},{"date":"2021-11-09","close":27641.3066},{"date":"2021-11-10","close":27354.3438},{"date":"2021-11-11","close":27243.2578},{"date":"2021-11-12","close":27673.7051},{"date":"2021-11-15","close":27956.0449},{"date":"2021-11-16","close":27942.1602},{"date":"2021-11-17","close":27613.5391},{"date":"2021-11-18","close":27507.0801},{"date":"2021-11-19","close":27710.7363},{"date":"2021-11-22","close":28099.5273},{"date":"2021-11-23","close":27969.9316},{"date":"2021-11-24","close":27937.5312},{"date":"2021-11-25","close":27803.3066},{"date":"2021-11-26","close":27372.8555},{"date":"2021-11-29","close":27122.9199},{"date":"2021-11-30","close":26456.4219},{"date":"2021-12-01","close":27034.9746},{"date":"2021-12-02","close":27465.4258},{"date":"2021-12-03","close":27696.8496},{"date":"2021-12-06","close":27729.252},{"date":"2021-12-07","close":27905.1328},{"date":"2021-12-08","close":27997.7031},{"date":"2021-12-09","close":28057.873},{"date":"2021-12-10","close":28053.2402},{"date":"2021-12-13","close":27928.2754},{"date":"2021-12-14","close":27881.9902},{"date":"2021-12-15","close":27886.6152},{"date":"2021-12-16","close":28020.8477},{"date":"2021-12-17","close":28034.7324},{"date":"2021-12-20","close":27571.8848},{"date":"2021-12-21","close":27687.5898},{"date":"2021-12-22","close":27798.6816},{"date":"2021-12-23","close":27937.5312},{"date":"2021-12-24","close":28131.9277},{"date":"2021-12-27","close":28011.5859},{"date":"2021-12-28","close":28131.9277},{"date":"2021-12-29","close":28321.6953},{"date":"2021-12-30","close":28145.8145},{"date":"2022-01-03","close":28587.8051},{"date":"2022-01-04","close":28173.582},{"date":"2022-01-05","close":27900.5},{"date":"2022-01-06","close":27632.0488},{"date":"2022-01-07","close":27923.6465},{"date":"2022-01-10","close":27692.2207},{"date":"2022-01-11","close":27701.4805},{"date":"2022-01-12","close":28104.1562},{"date":"2022-01-13","close":28048.6133},{"date":"2022-01-14","close":27664.4531},{"date":"2022-01-17","close":27335.8281},{"date":"2022-01-18","close":27118.2891},{"date":"2022-01-19","close":26933.1523},{"date":"2022-01-20","close":27053.4922},{"date":"2022-01-21","close":26831.3203},{"date":"2022-01-24","close":26424.0156},{"date":"2022-01-25","close":25789.9141},{"date":"2022-01-26","close":25692.7148},{"date":"2022-01-27","close":24882.7305},{"date":"2022-01-28","close":25373.3555},{"date":"2022-02-03","close":25780.6582},{"date":"2022-02-04","close":26109.2773},{"date":"2022-02-07","close":26141.6777},{"date":"2022-02-08","close":26160.1953},{"date":"2022-02-09","close":26317.5645},{"date":"2022-02-10","close":26410.1289},{"date":"2022-02-11","close":26178.707},{"date":"2022-02-14","close":26088.6515},{"date":"2022-02-15","close":25461.293},{"date":"2022-02-16","close":26002.8242},{"date":"2022-02-17","close":26058.3691},{"date":"2022-02-18","close":26141.6777},{"date":"2022-02-21","close":26132.4258},{"date":"2022-02-22","close":25780.6582},{"date":"2022-02-23","close":25914.8867},{"date":"2022-02-24","close":25243.7539},{"date":"2022-02-25","close":25507.5762},{"date":"2022-02-28","close":25701.9746},{"date":"2022-03-02","close":25776.0293},{"date":"2022-03-03","close":26174.082},{"date":"2022-03-04","close":25854.7148},{"date":"2022-03-07","close":25271.5254},{"date":"2022-03-08","close":25007.7012},{"date":"2022-03-10","close":25549.2363},{"date":"2022-03-11","close":25364.0957},{"date":"2022-03-14","close":25225.2441},{"date":"2022-03-15","close":24993.8145},{"date":"2022-03-16","close":25345.582},{"date":"2022-03-17","close":25688.0898},{"date":"2022-03-18","close":25794.5449},{"date":"2022-03-21","close":25618.6602},{"date":"2022-03-22","close":25826.9434},{"date":"2022-03-23","close":26012.0801},{"date":"2022-03-24","close":26007.4551},{"date":"2022-03-25","close":26012.0801},{"date":"2022-03-28","close":26002.8242},{"date":"2022-03-29","close":26090.7676},{"date":"2022-03-30","close":26211.1074},{"date":"2022-03-31","close":26308.3047},{"date":"2022-04-01","close":26095.3965},{"date":"2022-04-04","close":26289.7891},{"date":"2022-04-05","close":26243.5098},{"date":"2022-04-06","close":26039.8516},{"date":"2022-04-07","close":25734.373},{"date":"2022-04-08","close":25762.1445},{"date":"2022-04-11","close":25683.4629},{"date":"2022-04-12","close":25424.2676},{"date":"2022-04-13","close":25901.002},{"date":"2022-04-14","close":25836.1973},{"date":"2022-04-15","close":25697.3457},{"date":"2022-04-18","close":25664.9434},{"date":"2022-04-19","close":25919.5137},{"date":"2022-04-20","close":25910.2539},{"date":"2022-04-21","close":26021.3418},{"date":"2022-04-22","close":25794.5449},{"date":"2022-04-25","close":25327.0664},{"date":"2022-04-26","close":25438.1504},{"date":"2022-04-27","close":25160.4395},{"date":"2022-04-28","close":25431.6875},{"date":"2022-04-29","close":25698.2578},{"date":"2022-05-02","close":25953.918},{"date":"2022-05-03","close":25576.6621},{"date":"2022-05-04","close":25464.4258},{"date":"2022-05-06","close":25225.918},{"date":"2022-05-09","close":25196.169},{"date":"2022-05-10","close":24720.8359},{"date":"2022-05-11","close":24711.4785},{"date":"2022-05-12","close":24309.291},{"date":"2022-05-13","close":24781.6328},{"date":"2022-05-16","close":24776.9551},{"date":"2022-05-17","close":24940.6367},{"date":"2022-05-18","close":25057.5547},{"date":"2022-05-19","close":24697.4473},{"date":"2022-05-20","close":25132.3809},{"date":"2022-05-23","close":25197.8535},{"date":"2022-05-24","close":24884.5234},{"date":"2022-05-25","close":24931.2852},{"date":"2022-05-26","close":24837.752},{"date":"2022-05-27","close":25108.9961},{"date":"2022-05-30","close":25408.3066},{"date":"2022-05-31","close":25548.6055},{"date":"2022-06-02","close":25338.1543},{"date":"2022-06-03","close":25427.0078},{"date":"2022-06-07","close":25057.5547},{"date":"2022-06-08","close":25001.4316},{"date":"2022-06-09","close":24940.6367},{"date":"2022-06-10","close":24716.1602},{"date":"2022-06-13","close":23888.3906},{"date":"2022-06-14","close":23785.5039},{"date":"2022-06-15","close":23350.5723},{"date":"2022-06-16","close":23364.6055},{"date":"2022-06-17","close":23294.4551},{"date":"2022-06-20","close":22817.4316},{"date":"2022-06-21","close":22976.4434},{"date":"2022-06-22","close":22331.0605},{"date":"2022-06-23","close":22078.5234},{"date":"2022-06-24","close":22592.9551},{"date":"2022-06-27","close":22924.998},{"date":"2022-06-28","close":23093.3535},{"date":"2022-06-29","close":22747.2832},{"date":"2022-06-30","close":22340.416},{"date":"2022-07-01","close":22036.4316},{"date":"2022-07-04","close":21999.0176},{"date":"2022-07-05","close":22419.9199},{"date":"2022-07-06","close":21952.252},{"date":"2022-07-07","close":22349.7695},{"date":"2022-07-08","close":22480.7129},{"date":"2022-07-11","close":22368.4746},{"date":"2022-07-12","close":22181.4062},{"date":"2022-07-13","close":22265.5879},{"date":"2022-07-14","close":22218.8223},{"date":"2022-07-15","close":22303.0},{"date":"2022-07-18","close":22728.5801},{"date":"2022-07-19","close":22681.8145},{"date":"2022-07-20","close":22836.1406},{"date":"2022-07-21","close":22999.8242},{"date":"2022-07-22","close":22910.9688},{"date":"2022-07-25","close":22985.793},{"date":"2022-07-26","close":23009.1797},{"date":"2022-07-27","close":23037.2383},{"date":"2022-07-28","close":23313.1641},{"date":"2022-07-29","close":23425.3984},{"date":"2022-08-01","close":23467.4922},{"date":"2022-08-02","close":23331.8672},{"date":"2022-08-03","close":23504.9023},{"date":"2022-08-04","close":23607.791},{"date":"2022-08-05","close":23771.4707},{"date":"2022-08-08","close":23757.4434},{"date":"2022-08-09","close":23879.0352},{"date":"2022-08-10","close":23668.5879},{"date":"2022-08-11","close":24056.748},{"date":"2022-08-12","close":24117.5488},{"date":"2022-08-16","close":24211.0781},{"date":"2022-08-17","close":24019.334},{"date":"2022-08-18","close":24028.6895},{"date":"2022-08-19","close":23794.8555},{"date":"2022-08-22","close":23495.5469},{"date":"2022-08-23","close":23247.6855},{"date":"2022-08-24","close":23383.3105},{"date":"2022-08-25","close":23593.7617},{"date":"2022-08-26","close":23715.3535},{"date":"2022-08-29","close":23154.1543},{"date":"2022-08-30","close":23406.6934},{"date":"2022-08-31","close":23561.0254},{"date":"2022-09-01","close":23112.0625},{"date":"2022-09-02","close":23018.5312},{"date":"2022-09-05","close":22939.0254},{"date":"2022-09-06","close":22981.1172},{"date":"2022-09-07","close":22686.4883},{"date":"2022-09-08","close":22742.6094},{"date":"2022-09-13","close":23448.7832},{"date":"2022-09-14","close":23009.1797},{"date":"2022-09-15","close":23009.1797},{"date":"2022-09-16","close":22709.8711},{"date":"2022-09-19","close":22536.834},{"date":"2022-09-20","close":22611.6602},{"date":"2022-09-21","close":22457.3281},{"date":"2022-09-22","close":22317.0312},{"date":"2022-09-23","close":21914.8359},{"date":"2022-09-26","close":21208.6621},{"date":"2022-09-27","close":21264.7832},{"date":"2022-09-28","close":20759.7051},{"date":"2022-09-29","close":20839.2051},{"date":"2022-09-30","close":20666.168},{"date":"2022-10-04","close":21199.3086},{"date":"2022-10-05","close":21189.9531},{"date":"2022-10-06","close":21437.8203},{"date":"2022-10-07","close":21414.4355},{"date":"2022-10-11","close":20984.1855},{"date":"2022-10-12","close":21133.834},{"date":"2022-10-13","close":20731.6406},{"date":"2022-10-14","close":21218.0156},{"date":"2022-10-17","close":21260.1074},{"date":"2022-10-18","close":21489.2617},{"date":"2022-10-19","close":21419.1152},{"date":"2022-10-20","close":21250.752},{"date":"2022-10-21","close":21194.6289},{"date":"2022-10-24","close":21362.9941},{"date":"2022-10-25","close":21442.4941},{"date":"2022-10-26","close":21540.707},{"date":"2022-10-27","close":21924.1914},{"date":"2022-10-28","close":21704.3887},{"date":"2022-10-31","close":21999.0176},{"date":"2022-11-01","close":22373.1543},{"date":"2022-11-02","close":22354.4453},{"date":"2022-11-03","close":22377.8281},{"date":"2022-11-04","close":22532.1582},{"date":"2022-11-07","close":22672.457},{"date":"2022-11-08","close":23013.8516},{"date":"2022-11-09","close":23257.0391},{"date":"2022-11-10","close":23018.5312},{"date":"2022-11-11","close":23799.5332},{"date":"2022-11-14","close":23720.0293},{"date":"2022-11-15","close":23729.3809},{"date":"2022-11-16","close":23748.0879},{"date":"2022-11-17","close":23458.1367},{"date":"2022-11-18","close":23467.4922},{"date":"2022-11-21","close":23158.8301},{"date":"2022-11-22","close":23079.3262},{"date":"2022-11-23","close":23191.5684},{"date":"2022-11-24","close":23411.3691},{"date":"2022-11-25","close":23350.5723},{"date":"2022-11-28","close":23102.709},{"date":"2022-11-29","close":23271.0723},{"date":"2022-11-30","close":23752.7637},{"date":"2022-12-01","close":23776.1504},{"date":"2022-12-02","close":23364.6055},{"date":"2022-12-05","close":23182.2129},{"date":"2022-12-06","close":22939.0254},{"date":"2022-12-07","close":22822.1113},{"date":"2022-12-08","close":22705.1914},{"date":"2022-12-09","close":22854.8457},{"date":"2022-12-12","close":22728.5801},{"date":"2022-12-13","close":22714.5469},{"date":"2022-12-14","close":22962.4102},{"date":"2022-12-15","close":22639.7207},{"date":"2022-12-16","close":22583.6016},{"date":"2022-12-19","close":22527.4824},{"date":"2022-12-20","close":22368.4746},{"date":"2022-12-21","close":22298.3262},{"date":"2022-12-22","close":22583.6016},{"date":"2022-12-23","close":22237.5273},{"date":"2022-12-26","close":22242.2031},{"date":"2022-12-27","close":22307.6777},{"date":"2022-12-28","close":22181.4062},{"date":"2022-12-29","close":21783.8926},{"date":"2023-01-02","close":21676.3242},{"date":"2023-01-03","close":21620.209},{"date":"2023-01-04","close":21947.5762},{"date":"2023-01-05","close":22022.4023},{"date":"2023-01-06","close":22228.1738},{"date":"2023-01-09","close":22854.8457},{"date":"2023-01-10","close":22840.8203},{"date":"2023-01-11","close":22920.3203},{"date":"2023-01-12","close":23018.5312},{"date":"2023-01-13","close":23191.5684},{"date":"2023-01-16","close":23289.7734},{"date":"2023-01-17","close":23098.0312},{"date":"2023-01-18","close":22957.7344},{"date":"2023-01-19","close":23126.0898},{"date":"2023-01-20","close":23243.0117},{"date":"2023-01-25","close":23607.791},{"date":"2023-01-26","close":23981.9219},{"date":"2023-01-27","close":24173.6641},{"date":"2023-01-30","close":23850.9785},{"date":"2023-01-31","close":23561.0254},{"date":"2023-02-01","close":23790.1816},{"date":"2023-02-02","close":24047.3945},{"date":"2023-02-03","close":24098.8398},{"date":"2023-02-06","close":23762.1172},{"date":"2023-02-07","close":23822.916},{"date":"2023-02-08","close":24168.9883},{"date":"2023-02-09","close":24084.8086},{"date":"2023-02-10","close":24005.3086},{"date":"2023-02-13","close":23869.6855},{"date":"2023-02-14","close":24014.6602},{"date":"2023-02-15","close":23579.7305},{"date":"2023-02-16","close":24038.0449},{"date":"2023-02-17","close":23841.623},{"date":"2023-02-20","close":23827.5918},{"date":"2023-02-21","close":23935.1562},{"date":"2023-02-22","close":23556.3457},{"date":"2023-02-23","close":23715.3535},{"date":"2023-02-24","close":23598.4336},{"date":"2023-02-27","close":23317.8379},{"date":"2023-02-28","close":23514.2598},{"date":"2023-03-02","close":23561.0254},{"date":"2023-03-03","close":23621.8203},{"date":"2023-03-06","close":23921.127},{"date":"2023-03-07","close":23972.5703},{"date":"2023-03-08","close":23631.1738},{"date":"2023-03-09","close":23542.3164},{"date":"2023-03-10","close":23257.0391},{"date":"2023-03-13","close":23500.2285},{"date":"2023-03-14","close":22873.5547},{"date":"2023-03-15","close":23214.9492},{"date":"2023-03-16","close":23107.3867},{"date":"2023-03-17","close":23261.7168},{"date":"2023-03-20","close":23168.1836},{"date":"2023-03-21","close":23200.9199},{"date":"2023-03-22","close":23472.166},{"date":"2023-03-23","close":23472.166},{"date":"2023-03-24","close":23462.8145},{"date":"2023-03-27","close":23486.1973},{"date":"2023-03-28","close":23645.2051},{"date":"2023-03-29","close":23762.1172},{"date":"2023-03-30","close":23949.1875},{"date":"2023-03-31","close":24168.9883},{"date":"2023-04-03","close":24070.7793},{"date":"2023-04-04","close":24206.4043},{"date":"2023-04-05","close":24276.5527},{"date":"2023-04-06","close":23958.541},{"date":"2023-04-07","close":24248.4961},{"date":"2023-04-10","close":24430.8809},{"date":"2023-04-11","close":24833.0781},{"date":"2023-04-12","close":24819.0469},{"date":"2023-04-13","close":24898.5488},{"date":"2023-04-14","close":25020.1387},{"date":"2023-04-17","close":25015.4648},{"date":"2023-04-18","close":24968.6992},{"date":"2023-04-19","close":25010.7891},{"date":"2023-04-20","close":24949.9922},{"date":"2023-04-21","close":24739.5391},{"date":"2023-04-24","close":24603.918},{"date":"2023-04-25","close":24253.1699},{"date":"2023-04-26","close":24187.6934},{"date":"2023-04-27","close":24386.7305},{"date":"2023-04-28","close":24443.5977},{"date":"2023-05-02","close":24623.6797},{"date":"2023-05-03","close":24419.9062},{"date":"2023-05-04","close":24391.4727},{"date":"2023-05-08","close":24495.7266},{"date":"2023-05-09","close":24500.4707},{"date":"2023-05-10","close":24320.3867},{"date":"2023-05-11","close":24296.6895},{"date":"2023-05-12","close":24187.6953},{"date":"2023-05-15","close":24220.8672},{"date":"2023-05-16","close":24187.6953},{"date":"2023-05-17","close":24372.5176},{"date":"2023-05-18","close":24883.1416},{"date":"2023-05-19","close":24742.1562},{"date":"2023-05-22","close":24931.7129},{"date":"2023-05-23","close":25073.8809},{"date":"2023-05-24","close":25406.8799},{"date":"2023-05-25","close":24983.8438},{"date":"2023-05-26","close":24950.6699},{"date":"2023-05-30","close":25225.5293},{"date":"2023-05-31","close":25182.877},{"date":"2023-06-01","close":25069.1406},{"date":"2023-06-02","close":25358.2207},{"date":"2023-06-05","close":25490.9102},{"date":"2023-06-07","close":25481.4375},{"date":"2023-06-08","close":25419.8262},{"date":"2023-06-09","close":25794.209},{"date":"2023-06-12","close":25590.4316},{"date":"2023-06-13","close":25694.6875},{"date":"2023-06-14","close":25528.8242},{"date":"2023-06-15","close":25443.5215},{"date":"2023-06-16","close":25585.6914},{"date":"2023-06-19","close":25438.7832},{"date":"2023-06-20","close":25429.3047},{"date":"2023-06-21","close":25211.3164},{"date":"2023-06-22","close":25235.0078},{"date":"2023-06-23","close":25088.0977},{"date":"2023-06-26","close":25230.2695},{"date":"2023-06-27","close":25201.834},{"date":"2023-06-28","close":25002.7988},{"date":"2023-06-29","close":24998.0586},{"date":"2023-06-30","close":25130.75},{"date":"2023-07-03","close":25730.0376},{"date":"2023-07-04","close":25691.5424},{"date":"2023-07-05","close":25583.1478},{"date":"2023-07-06","close":25344.0719},{"date":"2023-07-07","close":24723.1992},{"date":"2023-07-10","close":24628.418},{"date":"2023-07-11","close":25376.4889},{"date":"2023-07-12","close":25446.3883},{"date":"2023-07-13","close":25632.7864},{"date":"2023-07-14","close":25647.2969},{"date":"2023-07-17","close":25623.6016},{"date":"2023-07-18","close":25782.7154},{"date":"2023-07-19","close":25481.4375},{"date":"2023-07-20","close":25448.2637},{"date":"2023-07-21","close":25519.3457},{"date":"2023-07-24","close":25718.3848},{"date":"2023-07-25","close":26059.2735},{"date":"2023-07-26","close":25310.8301},{"date":"2023-07-27","close":25782.7154},{"date":"2023-07-28","close":25462.4805},{"date":"2023-07-31","close":26088.6515},{"date":"2023-08-01","close":26399.6528},{"date":"2023-08-02","close":25925.5531},{"date":"2023-08-03","close":25419.8262},{"date":"2023-08-04","close":25476.6973},{"date":"2023-08-07","close":25287.1348},{"date":"2023-08-08","close":25173.4004},{"date":"2023-08-09","close":25481.4375},{"date":"2023-08-10","close":25405.6094},{"date":"2023-08-11","close":25344.0039},{"date":"2023-08-14","close":25149.709},{"date":"2023-08-16","close":24647.375},{"date":"2023-08-17","close":24647.375},{"date":"2023-08-18","close":24472.0352},{"date":"2023-08-21","close":24524.1602},{"date":"2023-08-22","close":24552.5977},{"date":"2023-08-23","close":24457.8164},{"date":"2023-08-24","close":24832.1953},{"date":"2023-08-25","close":24633.1602},{"date":"2023-08-28","close":24841.6738},{"date":"2023-08-29","close":24903.2832},{"date":"2023-08-30","close":25002.7988},{"date":"2023-08-31","close":25021.7539},{"date":"2023-09-01","close":25054.9297},{"date":"2023-09-04","close":25244.4844},{"date":"2023-09-05","close":25173.4004},{"date":"2023-09-06","close":25078.623},{"date":"2023-09-07","close":24813.2422},{"date":"2023-09-08","close":24908.0176},{"date":"2023-09-11","close":24926.9746},{"date":"2023-09-12","close":24832.1953},{"date":"2023-09-13","close":24742.1562},{"date":"2023-09-14","close":25045.4492},{"date":"2023-09-15","close":25396.1328},{"date":"2023-09-18","close":25211.3164},{"date":"2023-09-19","close":24988.582},{"date":"2023-09-20","close":25002.7988},{"date":"2023-09-21","close":24614.2051},{"date":"2023-09-22","close":24552.5977},{"date":"2023-09-25","close":24443.5977},{"date":"2023-09-26","close":24135.5664},{"date":"2023-09-27","close":24201.9141},{"date":"2023-10-04","close":23595.3242},{"date":"2023-10-05","close":23614.2812},{"date":"2023-10-06","close":23637.9766},{"date":"2023-10-10","close":23623.7598},{"date":"2023-10-11","close":24017.0938},{"date":"2023-10-12","close":24301.4316},{"date":"2023-10-13","close":24078.6953},{"date":"2023-10-16","close":23912.834},{"date":"2023-10-17","close":24130.8262},{"date":"2023-10-18","close":24130.8262},{"date":"2023-10-19","close":23694.8457},{"date":"2023-10-20","close":23344.1602},{"date":"2023-10-23","close":23145.125},{"date":"2023-10-24","close":23401.0254},{"date":"2023-10-25","close":23225.6875},{"date":"2023-10-26","close":22600.1426},{"date":"2023-10-27","close":22638.0527},{"date":"2023-10-30","close":22737.5723},{"date":"2023-10-31","close":22401.1055},{"date":"2023-11-01","close":22595.4023},{"date":"2023-11-02","close":23026.6504},{"date":"2023-11-03","close":23258.8555},{"date":"2023-11-06","close":24547.8574},{"date":"2023-11-07","close":23974.4395},{"date":"2023-11-08","close":23818.0547},{"date":"2023-11-09","close":23851.2285},{"date":"2023-11-10","close":23690.1035},{"date":"2023-11-13","close":23604.8047},{"date":"2023-11-14","close":23889.1426},{"date":"2023-11-15","close":24334.6035},{"date":"2023-11-16","close":24363.0371},{"date":"2023-11-17","close":24211.3867},{"date":"2023-11-20","close":24509.9453},{"date":"2023-11-21","close":24566.8145},{"date":"2023-11-22","close":24647.375},{"date":"2023-11-23","close":24633.1602},{"date":"2023-11-24","close":24500.4707},{"date":"2023-11-27","close":24400.9492},{"date":"2023-11-28","close":24647.375},{"date":"2023-11-29","close":24628.418},{"date":"2023-11-30","close":24841.6738},{"date":"2023-12-01","close":24552.5977},{"date":"2023-12-04","close":24675.8086},{"date":"2023-12-05","close":24424.6445},{"date":"2023-12-06","close":24467.2969},{"date":"2023-12-07","close":24429.3809},{"date":"2023-12-08","close":24708.9844},{"date":"2023-12-11","close":24737.416},{"date":"2023-12-12","close":24865.3691},{"date":"2023-12-13","close":24581.0293},{"date":"2023-12-14","close":24908.0176},{"date":"2023-12-15","close":25017.0176},{"date":"2023-12-18","close":25107.0547},{"date":"2023-12-19","close":25121.2734},{"date":"2023-12-20","close":25590.4316},{"date":"2023-12-21","close":25400.8711},{"date":"2023-12-22","close":25509.8691},{"date":"2023-12-26","close":25524.0859},{"date":"2023-12-27","close":25746.8184},{"date":"2023-12-28","close":26263.3652},{"date":"2024-01-02","close":26391.3145},{"date":"2024-01-03","close":25704.1641},{"date":"2024-01-04","close":25467.2168},{"date":"2024-01-05","close":25386.6543},{"date":"2024-01-08","close":25400.8711},{"date":"2024-01-09","close":25220.7891},{"date":"2024-01-10","close":25130.75},{"date":"2024-01-11","close":25102.3164},{"date":"2024-01-12","close":24912.7578},{"date":"2024-01-15","close":24832.1953},{"date":"2024-01-16","close":24628.418},{"date":"2024-01-17","close":24078.6953},{"date":"2024-01-18","close":24494.1368},{"date":"2024-01-19","close":24353.5605},{"date":"2024-01-22","close":24372.5176},{"date":"2024-01-23","close":24429.3809},{"date":"2024-01-24","close":24334.6035},{"date":"2024-01-25","close":24410.4277},{"date":"2024-01-26","close":24547.8574},{"date":"2024-01-29","close":24723.1992},{"date":"2024-01-30","close":24675.8086},{"date":"2024-01-31","close":24623.6797},{"date":"2024-02-01","close":25111.7949},{"date":"2024-02-02","close":25770.5098},{"date":"2024-02-05","close":25599.9062},{"date":"2024-02-06","close":25381.916},{"date":"2024-02-07","close":25770.5098},{"date":"2024-02-08","close":25789.4688},{"date":"2024-02-13","close":26130.6719},{"date":"2024-02-14","close":25870.0273},{"date":"2024-02-15","close":25865.291},{"date":"2024-02-16","close":26168.584},{"date":"2024-02-19","close":26457.6602},{"date":"2024-02-20","close":26211.2344},{"date":"2024-02-21","close":26149.6289},{"date":"2024-02-22","close":26272.8457},{"date":"2024-02-23","close":26320.2305},{"date":"2024-02-26","close":26121.1953},{"date":"2024-02-27","close":25917.418},{"date":"2024-02-28","close":26215.9707},{"date":"2024-02-29","close":26178.0625},{"date":"2024-03-04","close":26443.4453},{"date":"2024-03-05","close":26258.623},{"date":"2024-03-06","close":26168.584},{"date":"2024-03-07","close":26144.8887},{"date":"2024-03-08","close":26471.8809},{"date":"2024-03-11","close":26353.4043},{"date":"2024-03-12","close":26495.5742},{"date":"2024-03-13","close":26637.7422},{"date":"2024-03-14","close":26846.2598},{"date":"2024-03-15","close":26528.7441},{"date":"2024-03-18","close":26595.0918},{"date":"2024-03-19","close":26343.9277},{"date":"2024-03-20","close":26623.5234},{"date":"2024-03-21","close":27249.0703},{"date":"2024-03-22","close":27258.5449},{"date":"2024-03-25","close":27159.0312},{"date":"2024-03-26","close":27272.7656},{"date":"2024-03-27","close":27334.3711},{"date":"2024-03-28","close":27324.8945},{"date":"2024-03-29","close":27353.3242},{"date":"2024-04-01","close":27353.3242},{"date":"2024-04-02","close":27348.5898},{"date":"2024-04-03","close":26959.9922},{"date":"2024-04-04","close":27334.3711},{"date":"2024-04-05","close":27035.8145},{"date":"2024-04-08","close":27078.4668},{"date":"2024-04-09","close":26959.9922},{"date":"2024-04-11","close":26888.9082},{"date":"2024-04-12","close":26618.7852},{"date":"2024-04-15","close":26528.7441},{"date":"2024-04-16","close":25997.9824},{"date":"2024-04-17","close":25765.7715},{"date":"2024-04-18","close":26182.8008},{"date":"2024-04-19","close":25784.7305},{"date":"2024-04-22","close":26116.459},{"date":"2024-04-23","close":26125.9355},{"date":"2024-04-24","close":26585.6133},{"date":"2024-04-25","close":26178.0625},{"date":"2024-04-26","close":26396.0508},{"date":"2024-04-29","close":26694.0449},{"date":"2024-04-30","close":26847.8457},{"date":"2024-05-02","close":26698.8496},{"date":"2024-05-03","close":26670.0117},{"date":"2024-05-07","close":27136.2207},{"date":"2024-05-08","close":27256.377},{"date":"2024-05-09","close":26972.8086},{"date":"2024-05-10","close":27121.8027},{"date":"2024-05-13","close":27054.5117},{"date":"2024-05-14","close":27112.1895},{"date":"2024-05-16","close":27352.502},{"date":"2024-05-17","close":27073.7422},{"date":"2024-05-20","close":27217.9277},{"date":"2024-05-21","close":27068.9316},{"date":"2024-05-22","close":27064.125},{"date":"2024-05-23","close":27020.8711},{"date":"2024-05-24","close":26713.2715},{"date":"2024-05-27","close":27020.8711},{"date":"2024-05-28","close":27035.291},{"date":"2024-05-29","close":26583.5},{"date":"2024-05-30","close":26213.416},{"date":"2024-05-31","close":26232.6406},{"date":"2024-06-03","close":26626.7578},{"date":"2024-06-04","close":26453.7305},{"date":"2024-06-05","close":26694.0449},{"date":"2024-06-07","close":27006.4512},{"date":"2024-06-10","close":26910.3262},{"date":"2024-06-11","close":26862.2656},{"date":"2024-06-12","close":27054.5117},{"date":"2024-06-13","close":27390.9531},{"date":"2024-06-14","close":27443.8203},{"date":"2024-06-17","close":27237.1523},{"date":"2024-06-18","close":27439.0176},{"date":"2024-06-19","close":27756.2285},{"date":"2024-06-20","close":27924.4492},{"date":"2024-06-21","close":27650.4941},{"date":"2024-06-24","close":27453.4355},{"date":"2024-06-25","close":27515.918},{"date":"2024-06-26","close":27674.5234},{"date":"2024-06-27","close":27708.168},{"date":"2024-06-28","close":27828.3242},{"date":"2024-07-01","close":27900.416},{"date":"2024-07-02","close":27674.5234},{"date":"2024-07-03","close":27852.3555},{"date":"2024-07-04","close":28097.4785},{"date":"2024-07-05","close":28501.2031},{"date":"2024-07-08","close":28453.1406},{"date":"2024-07-09","close":28549.2637},{"date":"2024-07-10","close":28554.0723},{"date":"2024-07-11","close":28736.709},{"date":"2024-07-12","close":28381.0449},{"date":"2024-07-15","close":28558.875},{"date":"2024-07-16","close":28525.2305},{"date":"2024-07-17","close":28323.373},{"date":"2024-07-18","close":28015.7695},{"date":"2024-07-19","close":27833.1309},{"date":"2024-07-22","close":27549.5605},{"date":"2024-07-23","close":27669.7168},{"date":"2024-07-24","close":27477.4648},{"date":"2024-07-25","close":27011.2559},{"date":"2024-07-26","close":27198.7031},{"date":"2024-07-29","close":27573.5938},{"date":"2024-07-30","close":27260.3105},{"date":"2024-07-31","close":27573.5918},{"date":"2024-08-01","close":27679.625},{"date":"2024-08-02","close":26653.0254},{"date":"2024-08-05","close":24334.7422},{"date":"2024-08-06","close":25197.4707},{"date":"2024-08-07","close":25534.8516},{"date":"2024-08-08","close":25351.7031},{"date":"2024-08-09","close":25775.8379},{"date":"2024-08-12","close":26060.1992},{"date":"2024-08-13","close":26074.6602},{"date":"2024-08-14","close":26334.9238},{"date":"2024-08-16","close":26850.6328},{"date":"2024-08-19","close":26546.9922},{"date":"2024-08-20","close":26840.9941},{"date":"2024-08-21","close":26889.1934},{"date":"2024-08-22","close":26971.1289},{"date":"2024-08-23","close":26937.3906},{"date":"2024-08-26","close":26884.373},{"date":"2024-08-27","close":27163.48},{"date":"2024-08-28","close":26749.4199},{"date":"2024-08-29","close":26571.0898},{"date":"2024-08-30","close":26677.123},{"date":"2024-09-02","close":26744.5996},{"date":"2024-09-03","close":26580.7285},{"date":"2024-09-04","close":25766.1953},{"date":"2024-09-05","close":25660.1641},{"date":"2024-09-06","close":25366.1641},{"date":"2024-09-09","close":25298.6855},{"date":"2024-09-10","close":25163.7344},{"date":"2024-09-11","close":25052.8809},{"date":"2024-09-12","close":25607.1445},{"date":"2024-09-13","close":25655.3438},{"date":"2024-09-19","close":25722.8203},{"date":"2024-09-20","close":25824.0332},{"date":"2024-09-23","close":25886.6895},{"date":"2024-09-24","close":26228.8906},{"date":"2024-09-25","close":25881.873},{"date":"2024-09-26","close":26595.1895},{"date":"2024-09-27","close":26474.6953},{"date":"2024-09-30","close":25925.248},{"date":"2024-10-02","close":25597.5078},{"date":"2024-10-04","close":25689.082},{"date":"2024-10-07","close":26084.2988},{"date":"2024-10-08","close":25934.8867},{"date":"2024-10-10","close":26007.1836},{"date":"2024-10-11","close":25978.2637},{"date":"2024-10-14","close":26185.5137},{"date":"2024-10-15","close":26267.4473},{"date":"2024-10-16","close":26089.1172},{"date":"2024-10-17","close":26089.1172},{"date":"2024-10-18","close":25905.9707},{"date":"2024-10-21","close":26036.1016},{"date":"2024-10-22","close":25655.3438},{"date":"2024-10-23","close":26012.0039},{"date":"2024-10-24","close":25746.9219},{"date":"2024-10-25","close":25795.1191},{"date":"2024-10-28","close":26093.9395},{"date":"2024-10-29","close":26103.5762},{"date":"2024-10-30","close":26256.815},{"date":"2024-10-31","close":25518.4492},{"date":"2024-11-01","close":25426.5703},{"date":"2024-11-04","close":25895.6406},{"date":"2024-11-05","close":26098.7818},{"date":"2024-11-06","close":25547.4629},{"date":"2024-11-07","close":25658.6855},{"date":"2024-11-08","close":25590.9863},{"date":"2024-11-11","close":25334.6875},{"date":"2024-11-12","close":24822.0938},{"date":"2024-11-13","close":24188.6055},{"date":"2024-11-14","close":24149.9199},{"date":"2024-11-15","close":24164.4297},{"date":"2024-11-18","close":24633.5},{"date":"2024-11-19","close":24706.0352},{"date":"2024-11-20","close":24817.2598},{"date":"2024-11-21","close":24807.5879},{"date":"2024-11-22","close":25010.6895},{"date":"2024-11-25","close":25349.1953},{"date":"2024-11-26","close":25184.7793},{"date":"2024-11-27","close":25030.0371},{"date":"2024-11-28","close":25030.0371},{"date":"2024-11-29","close":24522.2754},{"date":"2024-12-02","close":24599.6504},{"date":"2024-12-03","close":24947.8242},{"date":"2024-12-04","close":24648.0078},{"date":"2024-12-05","close":24406.2188},{"date":"2024-12-06","close":24280.4863},{"date":"2024-12-09","close":23608.3145},{"date":"2024-12-10","close":24149.9199},{"date":"2024-12-11","close":24396.5449},{"date":"2024-12-12","close":24851.1113},{"date":"2024-12-13","close":24870.4551},{"date":"2024-12-16","close":24855.9453},{"date":"2024-12-17","close":24512.6074},{"date":"2024-12-18","close":24870.4551},{"date":"2024-12-19","close":24386.8711},{"date":"2024-12-20","close":23922.6387},{"date":"2024-12-23","close":24362.6953},{"date":"2024-12-24","close":24353.0234},{"date":"2024-12-26","close":24241.8008},{"date":"2024-12-27","close":24178.9375},{"date":"2024-12-30","close":24106.3984},{"date":"2025-01-02","close":24111.2363},{"date":"2025-01-03","close":24498.0977},{"date":"2025-01-06","close":24962.334},{"date":"2025-01-07","close":25030.0371},{"date":"2025-01-08","close":25315.3457},{"date":"2025-01-09","close":25300.8398},{"date":"2025-01-10","close":25291.168},{"date":"2025-01-13","close":24962.334},{"date":"2025-01-14","close":25097.7324},{"date":"2025-01-15","close":25054.2129},{"date":"2025-01-16","close":25349.1953},{"date":"2025-01-17","close":25334.6875},{"date":"2025-01-20","close":25320.1816},{"date":"2025-01-21","close":25300.8398},{"date":"2025-01-22","close":25586.1484},{"date":"2025-01-23","close":25286.3301},{"date":"2025-01-24","close":25407.2266},{"date":"2025-01-31","close":25266.9863},{"date":"2025-02-03","close":24648.0078},{"date":"2025-02-04","close":24952.6621},{"date":"2025-02-05","close":25218.627},{"date":"2025-02-06","close":25392.7188},{"date":"2025-02-07","close":25300.8398},{"date":"2025-02-10","close":25378.2109},{"date":"2025-02-11","close":25508.7754},{"date":"2025-02-12","close":25552.2969},{"date":"2025-02-13","close":25934.3242},{"date":"2025-02-14","close":26016.5352},{"date":"2025-02-17","close":26209.9648},{"date":"2025-02-18","close":26384.0547},{"date":"2025-02-19","close":26848.2871},{"date":"2025-02-20","close":26654.8594},{"date":"2025-02-21","close":26654.8594},{"date":"2025-02-24","close":26553.3047},{"date":"2025-02-25","close":26442.084},{"date":"2025-02-26","close":26548.4727},{"date":"2025-02-27","close":26388.8906},{"date":"2025-02-28","close":25557.1367},{"date":"2025-03-04","close":25532.9551},{"date":"2025-03-05","close":25803.7578},{"date":"2025-03-06","close":25958.502},{"date":"2025-03-07","close":25856.9512},{"date":"2025-03-10","close":25914.9824},{"date":"2025-03-11","close":25610.3301},{"date":"2025-03-12","close":25992.3555},{"date":"2025-03-13","close":25813.4297},{"date":"2025-03-14","close":25929.4922},{"date":"2025-03-17","close":26326.0254},{"date":"2025-03-18","close":26408.2305},{"date":"2025-03-19","close":26543.6348},{"date":"2025-03-20","close":26630.6777},{"date":"2025-03-21","close":26645.1875},{"date":"2025-03-24","close":26611.334},{"date":"2025-03-25","close":26485.6074},{"date":"2025-03-26","close":26708.0527},{"date":"2025-03-27","close":26345.3672},{"date":"2025-03-28","close":25992.3555},{"date":"2025-03-31","close":25208.959},{"date":"2025-04-01","close":25620.0},{"date":"2025-04-02","close":25436.2422},{"date":"2025-04-03","close":25242.8086},{"date":"2025-04-04","close":25030.0371},{"date":"2025-04-07","close":23709.8633},{"date":"2025-04-08","close":23719.5352},{"date":"2025-04-09","close":23366.5234},{"date":"2025-04-10","close":24802.7539},{"date":"2025-04-11","close":24715.707},{"date":"2025-04-14","close":24928.4805},{"date":"2025-04-15","close":25189.6152},{"date":"2025-04-16","close":24836.6016},{"date":"2025-04-17","close":25150.9277},{"date":"2025-04-18","close":25199.2852},{"date":"2025-04-21","close":25286.3301},{"date":"2025-04-22","close":25208.959},{"date":"2025-04-23","close":25678.0332},{"date":"2025-04-24","close":25576.4766},{"date":"2025-04-25","close":25866.625},{"date":"2025-04-28","close":25832.7773},{"date":"2025-04-29","close":26002.7891},{"date":"2025-04-30","close":25881.3516},{"date":"2025-05-02","close":26012.5078},{"date":"2025-05-07","close":26124.2324},{"date":"2025-05-08","close":26211.668},{"date":"2025-05-09","close":26206.8086},{"date":"2025-05-12","close":26473.9785},{"date":"2025-05-13","close":26459.4043},{"date":"2025-05-14","close":26784.8633},{"date":"2025-05-15","close":26609.9922},{"date":"2025-05-16","close":26707.1445},{"date":"2025-05-19","close":26425.4023},{"date":"2025-05-20","close":26469.123},{"date":"2025-05-21","close":26677.998},{"date":"2025-05-22","close":26328.25},{"date":"2025-05-23","close":26337.9688},{"date":"2025-05-26","close":26726.5762},{"date":"2025-05-27","close":26760.5801},{"date":"2025-05-28","close":27100.6133},{"date":"2025-05-29","close":27664.0938},{"date":"2025-05-30","close":27484.3633},{"date":"2025-06-02","close":27406.6406},{"date":"2025-06-04","close":28144.998},{"date":"2025-06-05","close":28635.6172},{"date":"2025-06-09","close":29048.5156},{"date":"2025-06-10","close":29237.959},{"date":"2025-06-11","close":29577.9922},{"date":"2025-06-12","close":29714.0039},{"date":"2025-06-13","close":29548.8477},{"date":"2025-06-16","close":29942.3145},{"date":"2025-06-17","close":30034.6055},{"date":"2025-06-18","close":30204.625},{"date":"2025-06-19","close":30277.4883},{"date":"2025-06-20","close":30704.959},{"date":"2025-06-23","close":30690.3867},{"date":"2025-06-24","close":31574.4707},{"date":"2025-06-25","close":31603.6172},{"date":"2025-06-26","close":31365.5918},{"date":"2025-06-27","close":31147.0},{"date":"2025-06-30","close":31321.873},{"date":"2025-07-01","close":31535.6113},{"date":"2025-07-02","close":31297.5859},{"date":"2025-07-03","close":31715.3438},{"date":"2025-07-04","close":31161.5742},{"date":"2025-07-07","close":31224.7227},{"date":"2025-07-08","close":31681.3398},{"date":"2025-07-09","close":31870.7832},{"date":"2025-07-10","close":32371.1172},{"date":"2025-07-11","close":32288.543},{"date":"2025-07-14","close":32604.2832},{"date":"2025-07-15","close":32730.584},{"date":"2025-07-16","close":32409.9766},{"date":"2025-07-17","close":32458.5547},{"date":"2025-07-18","close":32448.8379},{"date":"2025-07-21","close":32657.7148},{"date":"2025-07-22","close":32235.1035},{"date":"2025-07-23","close":32366.2578},{"date":"2025-07-24","close":32443.9805},{"date":"2025-07-25","close":32497.416},{"date":"2025-07-28","close":32628.5742},{"date":"2025-07-29","close":32847.168},{"date":"2025-07-30","close":33176.5195},{"date":"2025-07-31","close":33048.7109},{"date":"2025-08-01","close":31785.3574},{"date":"2025-08-04","close":32129.4609},{"date":"2025-08-05","close":32640.7012},{"date":"2025-08-06","close":32576.7969},{"date":"2025-08-07","close":32837.332},{"date":"2025-08-08","close":32680.0273},{"date":"2025-08-11","close":32684.9414},{"date":"2025-08-12","close":32537.4746},{"date":"2025-08-13","close":32817.668},{"date":"2025-08-14","close":32817.668},{"date":"2025-08-18","close":32414.5762},{"date":"2025-08-19","close":32090.1367},{"date":"2025-08-20","close":31927.9141},{"date":"2025-08-21","close":32090.1367},{"date":"2025-08-22","close":32311.3477},{"date":"2025-08-25","close":32670.1973},{"date":"2025-08-26","close":32424.4082},{"date":"2025-08-27","close":32444.0684},{"date":"2025-08-28","close":32635.7852},{"date":"2025-08-29","close":32493.2285},{"date":"2025-09-01","close":32055.7246},{"date":"2025-09-02","close":32296.5957},{"date":"2025-09-03","close":32439.1543},{"date":"2025-09-04","close":32606.293},{"date":"2025-09-05","close":32699.6914},{"date":"2025-09-08","close":32802.9219},{"date":"2025-09-09","close":33225.6797},{"date":"2025-09-10","close":33766.4102},{"date":"2025-09-11","close":34061.3594},{"date":"2025-09-12","close":34562.7695},{"date":"2025-09-15","close":34734.8203},{"date":"2025-09-16","close":35147.7383},{"date":"2025-09-17","close":34788.8945},{"date":"2025-09-18","close":35250.9766},{"date":"2025-09-19","close":35093.668},{"date":"2025-09-22","close":35339.457},{"date":"2025-09-23","close":35580.332},{"date":"2025-09-24","close":35427.9453},{"date":"2025-09-25","close":35378.7852},{"date":"2025-09-26","close":34528.3555},{"date":"2025-09-29","close":35039.5938},{"date":"2025-09-30","close":34965.8633},{"date":"2025-10-01","close":35265.7188},{"date":"2025-10-02","close":36268.5352},{"date":"2025-10-10","close":36868.2578},{"date":"2025-10-13","close":36514.3281},{"date":"2025-10-14","close":36386.5156},{"date":"2025-10-15","close":37305.7695},{"date":"2025-10-16","close":38121.7812},{"date":"2025-10-17","close":38239.7617},{"date":"2025-10-20","close":38888.6484},{"date":"2025-10-21","close":39011.5352},{"date":"2025-10-22","close":39616.1758},{"date":"2025-10-23","close":39301.5664},{"date":"2025-10-24","close":40230.6445},{"date":"2025-10-27","close":41292.457},{"date":"2025-10-28","close":40982.7578},{"date":"2025-10-29","close":41641.4766},{"date":"2025-10-30","close":41725.3789},{"date":"2025-10-31","close":41878.3867},{"date":"2025-11-03","close":43181.375},{"date":"2025-11-04","close":42154.7773},{"date":"2025-11-05","close":40940.6211},{"date":"2025-11-06","close":41192.3359},{"date":"2025-11-07","close":40432.2578},{"date":"2025-11-10","close":41661.2148},{"date":"2025-11-11","close":41888.2539},{"date":"2025-11-12","close":42347.2617},{"date":"2025-11-13","close":42559.4922},{"date":"2025-11-14","close":41049.2031},{"date":"2025-11-17","close":41705.6367},{"date":"2025-11-18","close":40447.0664},{"date":"2025-11-19","close":40136.1211},{"date":"2025-11-20","close":40994.9141},{"date":"2025-11-21","close":39405.6602},{"date":"2025-11-24","close":39306.9453},{"date":"2025-11-25","close":39524.1133},{"date":"2025-11-26","close":40491.4883},{"date":"2025-11-27","close":40876.457},{"date":"2025-11-28","close":40274.3203},{"date":"2025-12-01","close":40096.6367},{"date":"2025-12-02","close":40762.9414},{"date":"2025-12-03","close":41360.1445},{"date":"2025-12-04","close":41187.4023},{"date":"2025-12-05","close":41917.8672},{"date":"2025-12-08","close":42475.5859},{"date":"2025-12-09","close":42441.0391},{"date":"2025-12-10","close":42302.8398},{"date":"2025-12-11","close":42149.8359},{"date":"2025-12-12","close":42589.1055},{"date":"2025-12-15","close":41917.8672},{"date":"2025-12-16","close":41004.7852},{"date":"2025-12-17","close":41567.4414},{"date":"2025-12-18","close":40881.3906},{"date":"2025-12-19","close":41212.0781},{"date":"2025-12-22","close":41972.1602},{"date":"2025-12-23","close":42041.2539},{"date":"2025-12-24","close":42041.2539},{"date":"2025-12-26","close":42253.4883},{"date":"2025-12-29","close":43235.668},{"date":"2025-12-30","close":43270.2148},{"date":"2026-01-02","close":44257.3281},{"date":"2026-01-05","close":45713.3242},{"date":"2026-01-06","close":46394.4375},{"date":"2026-01-07","close":46547.4375},{"date":"2026-01-08","close":46675.7617},{"date":"2026-01-09","close":46981.7695},{"date":"2026-01-12","close":47470.3906},{"date":"2026-01-13","close":48299.5742},{"date":"2026-01-14","close":48482.1875},{"date":"2026-01-15","close":49163.2969},{"date":"2026-01-16","close":49617.3672},{"date":"2026-01-19","close":50357.7031},{"date":"2026-01-20","close":50229.3789},{"date":"2026-01-21","close":50397.1875},{"date":"2026-01-22","close":50732.8125},{"date":"2026-01-23","close":51226.3672},{"date":"2026-01-26","close":50811.7812},{"date":"2026-01-27","close":52159.1914},{"date":"2026-01-28","close":53106.8203},{"date":"2026-01-29","close":53621.0781},{"date":"2026-01-30","close":53705.1406},{"date":"2026-02-02","close":50876.7305},{"date":"2026-02-03","close":54199.6172},{"date":"2026-02-04","close":55109.4531},{"date":"2026-02-05","close":52953.5352},{"date":"2026-02-06","close":52305.7695},{"date":"2026-02-09","close":54278.7305},{"date":"2026-02-10","close":54456.7422},{"date":"2026-02-11","close":54916.6094},{"date":"2026-02-12","close":56582.9922},{"date":"2026-02-13","close":56667.0547},{"date":"2026-02-19","close":58180.1523},{"date":"2026-02-20","close":59549.8594},{"date":"2026-02-23","close":60212.457},{"date":"2026-02-24","close":61285.4688},{"date":"2026-02-25","close":62600.7773},{"date":"2026-02-26","close":65073.1602},{"date":"2026-02-27","close":64469.9023},{"date":"2026-03-03","close":59797.0977},{"date":"2026-03-04","close":52414.5508},{"date":"2026-03-05","close":57532.3906},{"date":"2026-03-06","close":57641.1758},{"date":"2026-03-09","close":53883.1484},{"date":"2026-03-10","close":57013.1914},{"date":"2026-03-11","close":57819.1836},{"date":"2026-03-12","close":57141.7539},{"date":"2026-03-13","close":56474.2109},{"date":"2026-03-16","close":57112.0859},{"date":"2026-03-17","close":57888.4141},{"date":"2026-03-18","close":60998.6719},{"date":"2026-03-19","close":59441.0703},{"date":"2026-03-20","close":59525.1328},{"date":"2026-03-23","close":55717.6602},{"date":"2026-03-24","close":57265.3711},{"date":"2026-03-25","close":58229.6016},{"date":"2026-03-26","close":56172.5781},{"date":"2026-03-27","close":56073.6836},{"date":"2026-03-30","close":54263.8945},{"date":"2026-03-31","close":52300.8242},{"date":"2026-04-01","close":56637.3867},{"date":"2026-04-02","close":54120.5},{"date":"2026-04-03","close":55643.4844},{"date":"2026-04-06","close":56246.75},{"date":"2026-04-07","close":56751.1172},{"date":"2026-04-08","close":60736.6016},{"date":"2026-04-09","close":59619.082},{"date":"2026-04-10","close":60415.1914},{"date":"2026-04-13","close":59856.4297},{"date":"2026-04-14","close":61592.043},{"date":"2026-04-15","close":62946.9141},{"date":"2026-04-16","close":64158.3789},{"date":"2026-04-17","close":64138.6016},{"date":"2026-04-20","close":64252.3281},{"date":"2026-04-21","close":65992.8906},{"date":"2026-04-22","close":66388.4766},{"date":"2026-04-23","close":66922.5078},{"date":"2026-04-24","close":66942.2891},{"date":"2026-04-27","close":68237.8203},{"date":"2026-04-28","close":68732.2891},{"date":"2026-04-29","close":69041.9844},{"date":"2026-04-30","close":68112.8984},{"date":"2026-05-04","close":71579.4844},{"date":"2026-05-06","close":76549.5938},{"date":"2026-05-07","close":77563.5938},{"date":"2026-05-08","close":77668.4922},{"date":"2026-05-11","close":80835.3672},{"date":"2026-05-12","close":79167.0156},{"date":"2026-05-13","close":81165.0469},{"date":"2026-05-14","close":82348.875},{"date":"2026-05-15","close":77958.2031},{"date":"2026-05-18","close":77523.6328},{"date":"2026-05-19","close":75001.1172},{"date":"2026-05-20","close":74886.2266},{"date":"2026-05-21","close":80885.3203},{"date":"2026-05-22","close":81479.7344},{"date":"2026-05-26","close":83647.6016},{"date":"2026-05-27","close":85121.1484},{"date":"2026-05-28","close":84916.3516},{"date":"2026-05-29","close":87348.9531},{"date":"2026-06-01","close":91280.0781},{"date":"2026-06-02","close":91345.0156},{"date":"2026-06-04","close":89796.5391},{"date":"2026-06-05","close":84836.4297},{"date":"2026-06-08","close":77843.3203},{"date":"2026-06-09","close":84197.0547},{"date":"2026-06-10","close":80410.7891},{"date":"2026-06-11","close":80530.6719},{"date":"2026-06-12","close":84371.8828},{"date":"2026-06-15","close":88258.0547},{"date":"2026-06-16","close":90131.2109},{"date":"2026-06-17","close":91614.75},{"date":"2026-06-18","close":94192.2109},{"date":"2026-06-19","close":93742.6562},{"date":"2026-06-22","close":94222.1797},{"date":"2026-06-23","close":84441.8125},{"date":"2026-06-24","close":87953.3594},{"date":"2026-06-25","close":92888.4922},{"date":"2026-06-26","close":87483.8203},{"date":"2026-06-29","close":87393.9062},{"date":"2026-06-30","close":88188.125},{"date":"2026-07-01","close":86434.8516},{"date":"2026-07-02","close":82074.1484},{"date":"2026-07-03","close":84092.1641},{"date":"2026-07-06","close":82978.2578},{"date":"2026-07-07","close":79566.6172},{"date":"2026-07-08","close":74816.2969},{"date":"2026-07-09","close":74701.4141},{"date":"2026-07-10","close":77693.4609},{"date":"2026-07-13","close":70430.6172},{"date":"2026-07-14","close":70680.375},{"date":"2026-07-15","close":75395.7266},{"date":"2026-07-16","close":70970.0859},{"date":"2026-07-20","close":67773.2344},{"date":"2026-07-21","close":70055.9844},{"date":"2026-07-22","close":70650.3984},{"date":"2026-07-23","close":73757.3438},{"date":"2026-07-24","close":69616.4219},{"date":"2026-07-27","close":69821.2188},{"date":"2026-07-28","close":61988.9336},{"date":"2026-07-29","close":58877.0},{"date":"2026-07-30","close":57770.0},{"date":"2026-07-31","close":68405.0},{"date":"2026-08-03","close":64905.0},{"date":"2026-08-04","close":65805.0},{"date":"2026-08-05","close":68605.0},{"date":"2026-08-06","close":65070.0},{"date":"2026-08-07","close":64700.0},{"date":"2026-08-10","close":65145.0},{"date":"2026-08-11","close":65760.0},{"date":"2026-08-12","close":68155.0},{"date":"2026-08-13","close":70125.0},{"date":"2026-08-14","close":72145.0},{"date":"2026-08-18","close":71160.0},{"date":"2026-08-19","close":67260.0},{"date":"2026-08-20","close":70750.0},{"date":"2026-08-21","close":71815.0},{"date":"2026-08-24","close":69500.0},{"date":"2026-08-25","close":69785.0},{"date":"2026-08-26","close":70625.0},{"date":"2026-08-27","close":71360.0},{"date":"2026-08-28","close":70525.0},{"date":"2026-08-31","close":70485.0},{"date":"2026-09-01","close":70775.0},{"date":"2026-09-02","close":68240.0},{"date":"2026-09-03","close":68080.0},{"date":"2026-09-04","close":69290.0},{"date":"2026-09-07","close":72360.0},{"date":"2026-09-08","close":72075.0},{"date":"2026-09-09","close":73125.0},{"date":"2026-09-10","close":72925.0},{"date":"2026-09-11","close":71650.0},{"date":"2026-09-14","close":69155.0},{"date":"2026-09-15","close":68375.0},{"date":"2026-09-16","close":69350.0},{"date":"2026-09-17","close":69410.0},{"date":"2026-09-18","close":71155.0},{"date":"2026-09-21","close":72390.0},{"date":"2026-09-22","close":72640.0},{"date":"2026-09-23","close":73130.0},{"date":"2026-09-28","close":71450.0},{"date":"2026-09-29","close":71590.0},{"date":"2026-09-30","close":71255.0},{"date":"2026-10-01","close":72415.0},{"date":"2026-10-02","close":72755.0},{"date":"2026-10-06","close":72350.0},{"date":"2026-10-07","close":70905.0},{"date":"2026-10-08","close":69070.0},{"date":"2026-10-12","close":66570.0},{"date":"2026-10-13","close":62925.0},{"date":"2026-10-14","close":62580.0},{"date":"2026-10-15","close":57600.0},{"date":"2026-10-16","close":58925.0},{"date":"2026-10-19","close":60000.0},{"date":"2026-10-20","close":58085.0},{"date":"2026-10-21","close":59835.0},{"date":"2026-10-22","close":57775.0},{"date":"2026-10-23","close":56020.0}],"chart_data":[{"date":"2024-10-24","open":25892,"high":25922,"low":25747,"close":25747,"volume":114},{"date":"2024-10-25","open":25973,"high":26026,"low":25795,"close":25795,"volume":158},{"date":"2024-10-28","open":25819,"high":26099,"low":25819,"close":26094,"volume":2579},{"date":"2024-10-29","open":25954,"high":26121,"low":25945,"close":26104,"volume":480},{"date":"2024-10-30","open":26397,"high":26442,"low":26202,"close":26257,"volume":140},{"date":"2024-10-31","open":25616,"high":25734,"low":25518,"close":25518,"volume":282},{"date":"2024-11-01","open":25460,"high":25581,"low":25398,"close":25427,"volume":76},{"date":"2024-11-04","open":25413,"high":25896,"low":25413,"close":25896,"volume":823},{"date":"2024-11-05","open":26031,"high":26172,"low":26022,"close":26099,"volume":285},{"date":"2024-11-06","open":25936,"high":25936,"low":25452,"close":25547,"volume":1446},{"date":"2024-11-07","open":25542,"high":25760,"low":25399,"close":25659,"volume":497},{"date":"2024-11-08","open":25856,"high":25880,"low":25586,"close":25591,"volume":61},{"date":"2024-11-11","open":25621,"high":25621,"low":25277,"close":25335,"volume":636},{"date":"2024-11-12","open":25292,"high":25292,"low":24798,"close":24822,"volume":11022},{"date":"2024-11-13","open":24697,"high":24702,"low":24141,"close":24189,"volume":8735},{"date":"2024-11-14","open":24286,"high":24388,"low":24150,"close":24150,"volume":2419},{"date":"2024-11-15","open":24141,"high":24286,"low":23912,"close":24164,"volume":12837},{"date":"2024-11-18","open":24450,"high":24763,"low":24450,"close":24634,"volume":9479},{"date":"2024-11-19","open":24628,"high":24762,"low":24628,"close":24706,"volume":4740},{"date":"2024-11-20","open":24802,"high":24885,"low":24712,"close":24817,"volume":5686},{"date":"2024-11-21","open":24764,"high":24916,"low":24764,"close":24808,"volume":2506},{"date":"2024-11-22","open":24964,"high":25089,"low":24964,"close":25011,"volume":622},{"date":"2024-11-25","open":25175,"high":25378,"low":25170,"close":25349,"volume":425},{"date":"2024-11-26","open":25236,"high":25236,"low":25122,"close":25185,"volume":2991},{"date":"2024-11-27","open":25161,"high":25190,"low":24971,"close":25030,"volume":932},{"date":"2024-11-28","open":25005,"high":25108,"low":24981,"close":25030,"volume":204},{"date":"2024-11-29","open":24985,"high":24985,"low":24469,"close":24522,"volume":1702},{"date":"2024-12-02","open":24793,"high":24798,"low":24494,"close":24600,"volume":1147},{"date":"2024-12-03","open":24806,"high":24980,"low":24787,"close":24948,"volume":2697},{"date":"2024-12-04","open":24566,"high":24833,"low":24447,"close":24648,"volume":4262},{"date":"2024-12-05","open":24642,"high":24642,"low":24367,"close":24406,"volume":603},{"date":"2024-12-06","open":24528,"high":24542,"low":23975,"close":24280,"volume":97225},{"date":"2024-12-09","open":23952,"high":23966,"low":23598,"close":23608,"volume":4545},{"date":"2024-12-10","open":23782,"high":24164,"low":23782,"close":24150,"volume":2404},{"date":"2024-12-11","open":24131,"high":24427,"low":24131,"close":24397,"volume":1180},{"date":"2024-12-12","open":24542,"high":24851,"low":24489,"close":24851,"volume":4380},{"date":"2024-12-13","open":24772,"high":24975,"low":24711,"close":24870,"volume":1338},{"date":"2024-12-16","open":25053,"high":25132,"low":24851,"close":24856,"volume":2497},{"date":"2024-12-17","open":24851,"high":24851,"low":24513,"close":24513,"volume":1886},{"date":"2024-12-18","open":24554,"high":24880,"low":24554,"close":24870,"volume":254687},{"date":"2024-12-19","open":24275,"high":24478,"low":24275,"close":24387,"volume":1390},{"date":"2024-12-20","open":24229,"high":24229,"low":23891,"close":23923,"volume":865},{"date":"2024-12-23","open":24141,"high":24407,"low":24126,"close":24363,"volume":1166},{"date":"2024-12-24","open":24436,"high":24451,"low":24310,"close":24353,"volume":979},{"date":"2024-12-26","open":24435,"high":24435,"low":24242,"close":24242,"volume":908},{"date":"2024-12-27","open":24243,"high":24248,"low":23980,"close":24179,"volume":2505},{"date":"2024-12-30","open":24066,"high":24357,"low":24066,"close":24106,"volume":16182},{"date":"2025-01-02","open":24092,"high":24189,"low":23957,"close":24111,"volume":23220},{"date":"2025-01-03","open":24054,"high":24620,"low":24054,"close":24498,"volume":1686},{"date":"2025-01-06","open":24599,"high":24962,"low":24574,"close":24962,"volume":3791},{"date":"2025-01-07","open":25205,"high":25335,"low":25020,"close":25030,"volume":1735},{"date":"2025-01-08","open":24924,"high":25334,"low":24924,"close":25315,"volume":2553},{"date":"2025-01-09","open":25316,"high":25428,"low":25267,"close":25301,"volume":1008},{"date":"2025-01-10","open":25315,"high":25398,"low":25170,"close":25291,"volume":970},{"date":"2025-01-13","open":25160,"high":25251,"low":24948,"close":24962,"volume":3648},{"date":"2025-01-14","open":25132,"high":25141,"low":24959,"close":25098,"volume":3152},{"date":"2025-01-15","open":25162,"high":25322,"low":25011,"close":25054,"volume":12952},{"date":"2025-01-16","open":25349,"high":25407,"low":25300,"close":25349,"volume":24822},{"date":"2025-01-17","open":25151,"high":25365,"low":25151,"close":25335,"volume":120536},{"date":"2025-01-20","open":25412,"high":25489,"low":25276,"close":25320,"volume":1578},{"date":"2025-01-21","open":25403,"high":25572,"low":25176,"close":25301,"volume":2944},{"date":"2025-01-22","open":25470,"high":25643,"low":25402,"close":25586,"volume":131815},{"date":"2025-01-23","open":25503,"high":25503,"low":25286,"close":25286,"volume":14839},{"date":"2025-01-24","open":25378,"high":25546,"low":25378,"close":25407,"volume":421},{"date":"2025-01-31","open":25161,"high":25316,"low":25098,"close":25267,"volume":1298},{"date":"2025-02-03","open":24799,"high":24799,"low":24490,"close":24648,"volume":2965},{"date":"2025-02-04","open":24953,"high":25204,"low":24811,"close":24953,"volume":18018},{"date":"2025-02-05","open":25214,"high":25247,"low":25146,"close":25219,"volume":901},{"date":"2025-02-06","open":25330,"high":25498,"low":25286,"close":25393,"volume":5716},{"date":"2025-02-07","open":25389,"high":25452,"low":25292,"close":25301,"volume":2201},{"date":"2025-02-10","open":25199,"high":25383,"low":25131,"close":25378,"volume":1207},{"date":"2025-02-11","open":25418,"high":25634,"low":25408,"close":25509,"volume":147320},{"date":"2025-02-12","open":25428,"high":25602,"low":25413,"close":25552,"volume":71568},{"date":"2025-02-13","open":25673,"high":25934,"low":25673,"close":25934,"volume":1151},{"date":"2025-02-14","open":25977,"high":26098,"low":25944,"close":26017,"volume":71311},{"date":"2025-02-17","open":26053,"high":26228,"low":26030,"close":26210,"volume":45362},{"date":"2025-02-18","open":26286,"high":26384,"low":26181,"close":26384,"volume":7230},{"date":"2025-02-19","open":26461,"high":26930,"low":26461,"close":26848,"volume":14517},{"date":"2025-02-20","open":26789,"high":28546,"low":26582,"close":26655,"volume":564086},{"date":"2025-02-21","open":26655,"high":26680,"low":26514,"close":26655,"volume":155551},{"date":"2025-02-24","open":26476,"high":26553,"low":26399,"close":26553,"volume":30331},{"date":"2025-02-25","open":26334,"high":26518,"low":26290,"close":26442,"volume":79644},{"date":"2025-02-26","open":26389,"high":26572,"low":26325,"close":26548,"volume":1869},{"date":"2025-02-27","open":26572,"high":26572,"low":26320,"close":26389,"volume":4707},{"date":"2025-02-28","open":26031,"high":26089,"low":25529,"close":25557,"volume":43593},{"date":"2025-03-04","open":25447,"high":25694,"low":25408,"close":25533,"volume":75683},{"date":"2025-03-05","open":25644,"high":25833,"low":25582,"close":25804,"volume":48046},{"date":"2025-03-06","open":25940,"high":26054,"low":25866,"close":25959,"volume":41835},{"date":"2025-03-07","open":25809,"high":25954,"low":25644,"close":25857,"volume":24014},{"date":"2025-03-10","open":25734,"high":26021,"low":25729,"close":25915,"volume":26001},{"date":"2025-03-11","open":25280,"high":25696,"low":25280,"close":25610,"volume":65253},{"date":"2025-03-12","open":25706,"high":26025,"low":25668,"close":25992,"volume":70545},{"date":"2025-03-13","open":26161,"high":26243,"low":25813,"close":25813,"volume":65229},{"date":"2025-03-14","open":25875,"high":25949,"low":25818,"close":25929,"volume":5263},{"date":"2025-03-17","open":26147,"high":26326,"low":26104,"close":26326,"volume":21385},{"date":"2025-03-18","open":26571,"high":26629,"low":26349,"close":26408,"volume":7946},{"date":"2025-03-19","open":26453,"high":26699,"low":26448,"close":26544,"volume":18381},{"date":"2025-03-20","open":26757,"high":26766,"low":26563,"close":26631,"volume":2894},{"date":"2025-03-21","open":26548,"high":26716,"low":26443,"close":26645,"volume":1217},{"date":"2025-03-24","open":26625,"high":26751,"low":26572,"close":26611,"volume":2070},{"date":"2025-03-25","open":26805,"high":26824,"low":26424,"close":26486,"volume":67428},{"date":"2025-03-26","open":26568,"high":26785,"low":26467,"close":26708,"volume":14913},{"date":"2025-03-27","open":26514,"high":26640,"low":26345,"close":26345,"volume":1576},{"date":"2025-03-28","open":26360,"high":26360,"low":25939,"close":25992,"volume":9262},{"date":"2025-03-31","open":25556,"high":25556,"low":25189,"close":25209,"volume":18564},{"date":"2025-04-01","open":25441,"high":25702,"low":25354,"close":25620,"volume":47640},{"date":"2025-04-02","open":25620,"high":25729,"low":25407,"close":25436,"volume":33514},{"date":"2025-04-03","open":24857,"high":25307,"low":24742,"close":25243,"volume":32803},{"date":"2025-04-04","open":24944,"high":25499,"low":24788,"close":25030,"volume":7553},{"date":"2025-04-07","open":24145,"high":24145,"low":23710,"close":23710,"volume":20748},{"date":"2025-04-08","open":24150,"high":24248,"low":23657,"close":23720,"volume":15784},{"date":"2025-04-09","open":23714,"high":23791,"low":23250,"close":23367,"volume":26571},{"date":"2025-04-10","open":24742,"high":24803,"low":24393,"close":24803,"volume":13000},{"date":"2025-04-11","open":24507,"high":24716,"low":24328,"close":24716,"volume":3269},{"date":"2025-04-14","open":24883,"high":25071,"low":24869,"close":24928,"volume":6303},{"date":"2025-04-15","open":24995,"high":25233,"low":24995,"close":25190,"volume":6303},{"date":"2025-04-16","open":25186,"high":25210,"low":24827,"close":24837,"volume":4046},{"date":"2025-04-17","open":24842,"high":25156,"low":24842,"close":25151,"volume":29740},{"date":"2025-04-18","open":25155,"high":25271,"low":25072,"close":25199,"volume":199500},{"date":"2025-04-21","open":25232,"high":25393,"low":25232,"close":25286,"volume":163},{"date":"2025-04-22","open":25271,"high":25354,"low":25209,"close":25209,"volume":10682},{"date":"2025-04-23","open":25697,"high":25697,"low":25470,"close":25678,"volume":1680},{"date":"2025-04-24","open":25683,"high":25739,"low":25491,"close":25576,"volume":952},{"date":"2025-04-25","open":25833,"high":25950,"low":25765,"close":25867,"volume":6682},{"date":"2025-04-28","open":25945,"high":25988,"low":25833,"close":25833,"volume":4307},{"date":"2025-04-29","open":25954,"high":26128,"low":25886,"close":26003,"volume":31933},{"date":"2025-04-30","open":26075,"high":26133,"low":25881,"close":25881,"volume":16295},{"date":"2025-05-02","open":26008,"high":26100,"low":25784,"close":26013,"volume":1963},{"date":"2025-05-07","open":26246,"high":26246,"low":26066,"close":26124,"volume":934},{"date":"2025-05-08","open":26276,"high":26319,"low":26174,"close":26212,"volume":9271},{"date":"2025-05-09","open":26338,"high":26338,"low":26158,"close":26207,"volume":258},{"date":"2025-05-12","open":26343,"high":26474,"low":26323,"close":26474,"volume":3241},{"date":"2025-05-13","open":26639,"high":26639,"low":26445,"close":26459,"volume":4450},{"date":"2025-05-14","open":26732,"high":26907,"low":26665,"close":26785,"volume":13646},{"date":"2025-05-15","open":26838,"high":26857,"low":26610,"close":26610,"volume":593},{"date":"2025-05-16","open":26770,"high":26770,"low":26614,"close":26707,"volume":1750},{"date":"2025-05-19","open":26605,"high":26663,"low":26352,"close":26425,"volume":13700},{"date":"2025-05-20","open":26698,"high":26702,"low":26431,"close":26469,"volume":13167},{"date":"2025-05-21","open":26633,"high":26764,"low":26633,"close":26678,"volume":2265},{"date":"2025-05-22","open":26527,"high":26804,"low":26328,"close":26328,"volume":52356},{"date":"2025-05-23","open":26469,"high":26509,"low":26314,"close":26338,"volume":1064},{"date":"2025-05-26","open":26383,"high":26737,"low":26383,"close":26727,"volume":454},{"date":"2025-05-27","open":26784,"high":26838,"low":26684,"close":26761,"volume":928},{"date":"2025-05-28","open":26883,"high":27374,"low":26883,"close":27101,"volume":1245},{"date":"2025-05-29","open":27430,"high":27701,"low":27338,"close":27664,"volume":19833},{"date":"2025-05-30","open":27664,"high":27669,"low":27387,"close":27484,"volume":1057},{"date":"2025-06-02","open":27465,"high":27665,"low":27339,"close":27407,"volume":23375},{"date":"2025-06-04","open":27862,"high":28177,"low":27852,"close":28145,"volume":4757},{"date":"2025-06-05","open":28440,"high":28785,"low":28348,"close":28636,"volume":13511},{"date":"2025-06-09","open":29009,"high":29204,"low":28911,"close":29049,"volume":150101},{"date":"2025-06-10","open":29195,"high":29356,"low":29010,"close":29238,"volume":57520},{"date":"2025-06-11","open":29417,"high":29608,"low":29330,"close":29578,"volume":47620},{"date":"2025-06-12","open":29632,"high":29874,"low":29632,"close":29714,"volume":32108},{"date":"2025-06-13","open":29874,"high":29879,"low":29261,"close":29549,"volume":254691},{"date":"2025-06-16","open":29534,"high":29942,"low":29368,"close":29942,"volume":21964},{"date":"2025-06-17","open":30025,"high":30501,"low":29762,"close":30035,"volume":96787},{"date":"2025-06-18","open":29860,"high":30292,"low":29860,"close":30205,"volume":9112},{"date":"2025-06-19","open":30442,"high":30501,"low":30035,"close":30277,"volume":60768},{"date":"2025-06-20","open":30441,"high":30705,"low":30233,"close":30705,"volume":115716},{"date":"2025-06-23","open":30535,"high":30729,"low":30281,"close":30690,"volume":31404},{"date":"2025-06-24","open":31160,"high":31574,"low":31155,"close":31574,"volume":34406},{"date":"2025-06-25","open":31895,"high":31924,"low":31394,"close":31604,"volume":30541},{"date":"2025-06-26","open":31605,"high":31605,"low":30876,"close":31366,"volume":14772},{"date":"2025-06-27","open":31380,"high":31513,"low":31018,"close":31147,"volume":4186},{"date":"2025-06-30","open":31253,"high":31442,"low":31214,"close":31322,"volume":6663},{"date":"2025-07-01","open":31532,"high":31940,"low":31463,"close":31536,"volume":116876},{"date":"2025-07-02","open":31580,"high":31622,"low":30924,"close":31298,"volume":4786},{"date":"2025-07-03","open":31608,"high":31715,"low":31476,"close":31715,"volume":3367},{"date":"2025-07-04","open":31881,"high":31881,"low":31123,"close":31162,"volume":6874},{"date":"2025-07-07","open":31176,"high":31279,"low":30967,"close":31225,"volume":4271},{"date":"2025-07-08","open":31200,"high":31744,"low":31165,"close":31681,"volume":11547},{"date":"2025-07-09","open":31726,"high":31954,"low":31726,"close":31871,"volume":3533},{"date":"2025-07-10","open":31944,"high":32371,"low":31944,"close":32371,"volume":25711},{"date":"2025-07-11","open":32556,"high":32731,"low":32284,"close":32289,"volume":26718},{"date":"2025-07-14","open":32290,"high":32624,"low":32290,"close":32604,"volume":8400},{"date":"2025-07-15","open":32603,"high":32731,"low":32414,"close":32731,"volume":2395},{"date":"2025-07-16","open":32654,"high":32693,"low":32405,"close":32410,"volume":9089},{"date":"2025-07-17","open":32634,"high":32639,"low":32082,"close":32459,"volume":2434},{"date":"2025-07-18","open":32494,"high":32604,"low":32305,"close":32449,"volume":1840},{"date":"2025-07-21","open":32448,"high":32711,"low":32448,"close":32658,"volume":8144},{"date":"2025-07-22","open":32775,"high":32775,"low":32142,"close":32235,"volume":4256},{"date":"2025-07-23","open":32448,"high":32613,"low":32061,"close":32366,"volume":3428},{"date":"2025-07-24","open":32567,"high":32990,"low":32435,"close":32444,"volume":4162},{"date":"2025-07-25","open":32492,"high":32652,"low":32408,"close":32497,"volume":3401},{"date":"2025-07-28","open":32907,"high":32907,"low":32415,"close":32629,"volume":3906},{"date":"2025-07-29","open":32607,"high":32905,"low":32327,"close":32847,"volume":2346},{"date":"2025-07-30","open":32994,"high":33299,"low":32892,"close":33177,"volume":22573},{"date":"2025-07-31","open":33294,"high":33427,"low":32911,"close":33049,"volume":24053},{"date":"2025-08-01","open":32609,"high":32609,"low":31785,"close":31785,"volume":29431},{"date":"2025-08-04","open":31782,"high":32159,"low":31658,"close":32129,"volume":4287},{"date":"2025-08-05","open":32563,"high":32725,"low":32376,"close":32641,"volume":214752},{"date":"2025-08-06","open":32385,"high":32615,"low":32370,"close":32577,"volume":11048},{"date":"2025-08-07","open":32803,"high":32837,"low":32615,"close":32837,"volume":6802},{"date":"2025-08-08","open":32837,"high":32892,"low":32605,"close":32680,"volume":1237},{"date":"2025-08-11","open":32779,"high":32779,"low":32625,"close":32685,"volume":2310},{"date":"2025-08-12","open":32862,"high":33029,"low":32488,"close":32537,"volume":4973},{"date":"2025-08-13","open":32882,"high":32896,"low":32572,"close":32818,"volume":8021},{"date":"2025-08-14","open":32892,"high":32916,"low":32744,"close":32818,"volume":4734},{"date":"2025-08-18","open":32731,"high":32731,"low":32415,"close":32415,"volume":16565},{"date":"2025-08-19","open":32418,"high":32453,"low":32016,"close":32090,"volume":5923},{"date":"2025-08-20","open":31737,"high":31933,"low":31392,"close":31928,"volume":8788},{"date":"2025-08-21","open":32123,"high":32252,"low":32051,"close":32090,"volume":2357},{"date":"2025-08-22","open":32262,"high":32438,"low":32207,"close":32311,"volume":784},{"date":"2025-08-25","open":32502,"high":32670,"low":32403,"close":32670,"volume":5936},{"date":"2025-08-26","open":32631,"high":32631,"low":32381,"close":32424,"volume":342880},{"date":"2025-08-27","open":32444,"high":32484,"low":32298,"close":32444,"volume":1806},{"date":"2025-08-28","open":32419,"high":32740,"low":32341,"close":32636,"volume":5875},{"date":"2025-08-29","open":32739,"high":32739,"low":32493,"close":32493,"volume":10657},{"date":"2025-09-01","open":32321,"high":32408,"low":31987,"close":32056,"volume":3662},{"date":"2025-09-02","open":32143,"high":32360,"low":32143,"close":32297,"volume":3806},{"date":"2025-09-03","open":32414,"high":32508,"low":32341,"close":32439,"volume":953},{"date":"2025-09-04","open":32503,"high":32651,"low":32469,"close":32606,"volume":8240},{"date":"2025-09-05","open":32606,"high":32740,"low":32592,"close":32700,"volume":1265},{"date":"2025-09-08","open":32695,"high":32813,"low":32685,"close":32803,"volume":1221},{"date":"2025-09-09","open":32971,"high":33226,"low":32828,"close":33226,"volume":4933},{"date":"2025-09-10","open":33426,"high":33824,"low":33426,"close":33766,"volume":3056},{"date":"2025-09-11","open":33988,"high":34100,"low":33791,"close":34061,"volume":10200},{"date":"2025-09-12","open":34446,"high":34587,"low":34297,"close":34563,"volume":8771},{"date":"2025-09-15","open":34838,"high":34872,"low":34601,"close":34735,"volume":48979},{"date":"2025-09-16","open":34818,"high":35202,"low":34818,"close":35148,"volume":4834},{"date":"2025-09-17","open":35099,"high":35099,"low":34721,"close":34789,"volume":13102},{"date":"2025-09-18","open":34942,"high":35256,"low":34922,"close":35251,"volume":2124},{"date":"2025-09-19","open":35321,"high":35379,"low":35036,"close":35094,"volume":6808},{"date":"2025-09-22","open":35285,"high":35502,"low":35271,"close":35339,"volume":32749},{"date":"2025-09-23","open":35589,"high":35604,"low":35363,"close":35580,"volume":10673},{"date":"2025-09-24","open":35580,"high":35589,"low":35128,"close":35428,"volume":4926},{"date":"2025-09-25","open":35399,"high":35483,"low":35276,"close":35379,"volume":8589},{"date":"2025-09-26","open":35143,"high":35143,"low":34361,"close":34528,"volume":3131},{"date":"2025-09-29","open":34848,"high":35083,"low":34848,"close":35040,"volume":105915},{"date":"2025-09-30","open":35040,"high":35143,"low":34952,"close":34966,"volume":25223},{"date":"2025-10-01","open":35197,"high":35310,"low":35138,"close":35266,"volume":3344},{"date":"2025-10-02","open":35916,"high":36422,"low":35916,"close":36269,"volume":36271},{"date":"2025-10-10","open":36666,"high":36942,"low":36416,"close":36868,"volume":7082},{"date":"2025-10-13","open":36332,"high":36563,"low":35969,"close":36514,"volume":42460},{"date":"2025-10-14","open":36774,"high":37227,"low":36102,"close":36387,"volume":6509},{"date":"2025-10-15","open":36563,"high":37320,"low":36563,"close":37306,"volume":1579},{"date":"2025-10-16","open":37511,"high":38152,"low":37511,"close":38122,"volume":16541},{"date":"2025-10-17","open":38103,"high":38707,"low":38029,"close":38240,"volume":44920},{"date":"2025-10-20","open":38482,"high":38914,"low":38074,"close":38889,"volume":4319},{"date":"2025-10-21","open":39214,"high":39765,"low":38968,"close":39012,"volume":8732},{"date":"2025-10-22","open":39056,"high":39621,"low":38726,"close":39616,"volume":13916},{"date":"2025-10-23","open":39185,"high":39833,"low":39047,"close":39302,"volume":6620},{"date":"2025-10-24","open":39661,"high":40320,"low":39661,"close":40231,"volume":9170},{"date":"2025-10-27","open":41021,"high":41292,"low":40760,"close":41292,"volume":350896},{"date":"2025-10-28","open":41062,"high":41062,"low":40532,"close":40983,"volume":30009},{"date":"2025-10-29","open":41533,"high":41710,"low":40981,"close":41641,"volume":5255},{"date":"2025-10-30","open":42336,"high":42361,"low":41522,"close":41725,"volume":30916},{"date":"2025-10-31","open":41671,"high":42124,"low":41420,"close":41878,"volume":13975},{"date":"2025-11-03","open":42045,"high":43181,"low":42040,"close":43181,"volume":11682,"rsi_14":92.22,"sma_20":39391.2,"sma_60":35654.12,"sma_120":32997.62},{"date":"2025-11-04","open":43226,"high":43226,"low":42056,"close":42155,"volume":17649,"rsi_14":79.73,"sma_20":39755.33,"sma_60":35823.41,"sma_120":33132.22},{"date":"2025-11-05","open":41538,"high":41538,"low":39505,"close":40941,"volume":49203,"rsi_14":66.48,"sma_20":40042.78,"sma_60":35963.57,"sma_120":33256.61},{"date":"2025-11-06","open":41721,"high":41966,"low":40743,"close":41192,"volume":31158,"rsi_14":67.0,"sma_20":40292.24,"sma_60":36109.04,"sma_120":33380.88},{"date":"2025-11-07","open":40551,"high":41251,"low":39741,"close":40432,"volume":7900,"rsi_14":58.78,"sma_20":40472.82,"sma_60":36237.29,"sma_120":33498.86},{"date":"2025-11-10","open":40842,"high":41759,"low":40718,"close":41661,"volume":7252,"rsi_14":63.38,"sma_20":40733.57,"sma_60":36388.94,"sma_120":33624.46},{"date":"2025-11-11","open":42362,"high":42782,"low":41508,"close":41888,"volume":21243,"rsi_14":61.93,"sma_20":41012.26,"sma_60":36544.34,"sma_120":33753.46},{"date":"2025-11-12","open":41888,"high":42426,"low":41799,"close":42347,"volume":4375,"rsi_14":65.75,"sma_20":41267.64,"sma_60":36709.99,"sma_120":33885.51},{"date":"2025-11-13","open":42313,"high":42767,"low":42199,"close":42559,"volume":2559,"rsi_14":63.01,"sma_20":41492.43,"sma_60":36874.47,"sma_120":34021.72},{"date":"2025-11-14","open":41425,"high":41770,"low":41049,"close":41049,"volume":71720,"rsi_14":48.7,"sma_20":41634.76,"sma_60":37013.44,"sma_120":34144.81},{"date":"2025-11-17","open":41592,"high":41784,"low":41271,"close":41706,"volume":4757,"rsi_14":53.72,"sma_20":41777.55,"sma_60":37170.36,"sma_120":34271.68},{"date":"2025-11-18","open":41316,"high":41587,"low":40377,"close":40447,"volume":34574,"rsi_14":44.23,"sma_20":41850.34,"sma_60":37311.48,"sma_120":34390.89},{"date":"2025-11-19","open":40329,"high":40486,"low":39356,"close":40136,"volume":49748,"rsi_14":42.48,"sma_20":41876.73,"sma_60":37450.09,"sma_120":34507.39},{"date":"2025-11-20","open":41247,"high":41444,"low":40965,"close":40995,"volume":3273,"rsi_14":46.08,"sma_20":41962.53,"sma_60":37600.44,"sma_120":34627.86},{"date":"2025-11-21","open":39254,"high":39682,"low":39184,"close":39406,"volume":10094,"rsi_14":33.68,"sma_20":41920.74,"sma_60":37720.23,"sma_120":34734.61},{"date":"2025-11-24","open":39993,"high":40102,"low":39307,"close":39307,"volume":19794,"rsi_14":36.61,"sma_20":41820.15,"sma_60":37832.29,"sma_120":34837.67},{"date":"2025-11-25","open":40456,"high":40456,"low":39273,"close":39524,"volume":12783,"rsi_14":42.66,"sma_20":41746.35,"sma_60":37952.2,"sma_120":34937.8},{"date":"2025-11-26","open":39913,"high":40531,"low":39627,"close":40491,"volume":3497,"rsi_14":46.62,"sma_20":41688.1,"sma_60":38088.1,"sma_120":35047.62},{"date":"2025-11-27","open":40847,"high":41173,"low":40723,"close":40876,"volume":9593,"rsi_14":52.23,"sma_20":41645.06,"sma_60":38227.26,"sma_120":35161.34},{"date":"2025-11-28","open":40896,"high":40896,"low":40190,"close":40274,"volume":5487,"rsi_14":42.59,"sma_20":41563.82,"sma_60":38358.65,"sma_120":35263.74},{"date":"2025-12-01","open":40620,"high":40620,"low":39870,"close":40097,"volume":2588,"rsi_14":40.37,"sma_20":41407.58,"sma_60":38494.42,"sma_120":35360.5},{"date":"2025-12-02","open":40230,"high":40886,"low":40230,"close":40763,"volume":9306,"rsi_14":41.67,"sma_20":41337.11,"sma_60":38637.37,"sma_120":35459.4},{"date":"2025-12-03","open":41178,"high":41459,"low":40842,"close":41360,"volume":9402,"rsi_14":43.94,"sma_20":41358.37,"sma_60":38788.03,"sma_120":35561.76},{"date":"2025-12-04","open":41257,"high":41257,"low":40827,"close":41187,"volume":17532,"rsi_14":50.81,"sma_20":41358.13,"sma_60":38932.95,"sma_120":35659.78},{"date":"2025-12-05","open":41168,"high":41918,"low":41025,"close":41918,"volume":5222,"rsi_14":51.23,"sma_20":41433.38,"sma_60":39088.61,"sma_120":35762.81},{"date":"2025-12-08","open":41918,"high":42476,"low":41760,"close":42476,"volume":5284,"rsi_14":62.79,"sma_20":41474.63,"sma_60":39251.93,"sma_120":35871.94},{"date":"2025-12-09","open":42347,"high":42490,"low":42224,"close":42441,"volume":23038,"rsi_14":65.05,"sma_20":41502.63,"sma_60":39407.55,"sma_120":35977.47},{"date":"2025-12-10","open":42609,"high":42717,"low":42224,"close":42303,"volume":22613,"rsi_14":59.43,"sma_20":41500.39,"sma_60":39551.68,"sma_120":36081.05},{"date":"2025-12-11","open":42727,"high":42727,"low":42002,"close":42150,"volume":3958,"rsi_14":74.95,"sma_20":41479.65,"sma_60":39688.27,"sma_120":36181.9},{"date":"2025-12-12","open":42150,"high":42634,"low":42150,"close":42589,"volume":48595,"rsi_14":78.11,"sma_20":41557.7,"sma_60":39823.81,"sma_120":36285.85},{"date":"2025-12-15","open":41888,"high":42214,"low":41661,"close":41918,"volume":53043,"rsi_14":69.02,"sma_20":41568.42,"sma_60":39945.1,"sma_120":36380.52},{"date":"2025-12-16","open":41933,"high":41997,"low":40960,"close":41005,"volume":6834,"rsi_14":54.12,"sma_20":41596.66,"sma_60":40043.99,"sma_120":36467.6},{"date":"2025-12-17","open":41202,"high":41567,"low":40936,"close":41567,"volume":5426,"rsi_14":55.38,"sma_20":41669.16,"sma_60":40158.47,"sma_120":36551.97},{"date":"2025-12-18","open":40926,"high":41232,"low":40679,"close":40881,"volume":15582,"rsi_14":54.67,"sma_20":41663.44,"sma_60":40253.55,"sma_120":36630.3},{"date":"2025-12-19","open":41444,"high":41444,"low":40960,"close":41212,"volume":4042,"rsi_14":58.38,"sma_20":41754.96,"sma_60":40356.87,"sma_120":36713.45},{"date":"2025-12-22","open":41957,"high":42036,"low":41804,"close":41972,"volume":4960,"rsi_14":58.96,"sma_20":41890.0,"sma_60":40468.88,"sma_120":36804.86},{"date":"2025-12-23","open":42189,"high":42416,"low":42036,"close":42041,"volume":9349,"rsi_14":55.48,"sma_20":42017.49,"sma_60":40577.98,"sma_120":36895.35},{"date":"2025-12-24","open":42372,"high":42372,"low":42017,"close":42041,"volume":9240,"rsi_14":57.06,"sma_20":42096.0,"sma_60":40689.66,"sma_120":36984.06},{"date":"2025-12-26","open":42194,"high":42406,"low":42170,"close":42253,"volume":2103,"rsi_14":53.04,"sma_20":42165.75,"sma_60":40805.75,"sma_120":37076.56},{"date":"2025-12-29","open":42653,"high":43236,"low":42638,"close":43236,"volume":30696,"rsi_14":56.38,"sma_20":42315.75,"sma_60":40952.79,"sma_120":37173.83},{"date":"2025-12-30","open":43107,"high":43364,"low":43068,"close":43270,"volume":470838,"rsi_14":56.97,"sma_20":42476.5,"sma_60":41091.76,"sma_120":37276.07},{"date":"2026-01-02","open":43285,"high":44267,"low":43231,"close":44257,"volume":21408,"rsi_14":64.37,"sma_20":42653.5,"sma_60":41248.65,"sma_120":37386.1},{"date":"2026-01-05","open":44914,"high":45713,"low":44914,"close":45713,"volume":68475,"rsi_14":71.99,"sma_20":42874.0,"sma_60":41425.05,"sma_120":37504.57},{"date":"2026-01-06","open":45708,"high":46394,"low":45185,"close":46394,"volume":3972,"rsi_14":72.8,"sma_20":43137.75,"sma_60":41596.04,"sma_120":37627.2},{"date":"2026-01-07","open":46809,"high":47357,"low":46044,"close":46547,"volume":12033,"rsi_14":79.57,"sma_20":43372.25,"sma_60":41759.48,"sma_120":37746.89},{"date":"2026-01-08","open":46385,"high":47426,"low":46385,"close":46676,"volume":35475,"rsi_14":90.26,"sma_20":43585.0,"sma_60":41931.07,"sma_120":37868.36},{"date":"2026-01-09","open":46552,"high":47076,"low":46222,"close":46982,"volume":18985,"rsi_14":89.89,"sma_20":43815.0,"sma_60":42109.96,"sma_120":37989.76},{"date":"2026-01-12","open":47697,"high":47757,"low":46967,"close":47470,"volume":87361,"rsi_14":100.0,"sma_20":44076.75,"sma_60":42281.59,"sma_120":38114.21},{"date":"2026-01-13","open":47683,"high":48300,"low":47648,"close":48300,"volume":331293,"rsi_14":100.0,"sma_20":44388.25,"sma_60":42453.44,"sma_120":38248.37},{"date":"2026-01-14","open":48166,"high":48482,"low":47974,"close":48482,"volume":157079,"rsi_14":100.0,"sma_20":44686.75,"sma_60":42626.41,"sma_120":38383.66},{"date":"2026-01-15","open":48482,"high":49178,"low":48334,"close":49163,"volume":25369,"rsi_14":100.0,"sma_20":45053.75,"sma_60":42799.91,"sma_120":38524.79},{"date":"2026-01-16","open":49533,"high":49835,"low":49272,"close":49617,"volume":7985,"rsi_14":100.0,"sma_20":45490.0,"sma_60":42979.0,"sma_120":38667.97},{"date":"2026-01-19","open":49751,"high":50442,"low":49524,"close":50358,"volume":17228,"rsi_14":100.0,"sma_20":45935.25,"sma_60":43160.38,"sma_120":38820.98},{"date":"2026-01-20","open":50387,"high":50679,"low":49652,"close":50229,"volume":57312,"rsi_14":98.23,"sma_20":46408.75,"sma_60":43344.91,"sma_120":38971.8},{"date":"2026-01-21","open":49410,"high":50417,"low":49227,"close":50397,"volume":21558,"rsi_14":98.26,"sma_20":46874.0,"sma_60":43516.57,"sma_120":39123.38},{"date":"2026-01-22","open":51221,"high":51498,"low":50639,"close":50733,"volume":5442,"rsi_14":98.09,"sma_20":47317.75,"sma_60":43675.96,"sma_120":39277.34},{"date":"2026-01-23","open":51197,"high":51532,"low":50545,"close":51226,"volume":23485,"rsi_14":97.78,"sma_20":47783.0,"sma_60":43848.95,"sma_120":39434.36},{"date":"2026-01-26","open":51444,"high":51567,"low":50718,"close":50812,"volume":25755,"rsi_14":90.13,"sma_20":48227.25,"sma_60":44003.78,"sma_120":39586.03},{"date":"2026-01-27","open":50634,"high":52184,"low":50205,"close":52159,"volume":43122,"rsi_14":91.89,"sma_20":48729.0,"sma_60":44179.94,"sma_120":39746.28},{"date":"2026-01-28","open":52900,"high":53215,"low":52638,"close":53107,"volume":185583,"rsi_14":92.78,"sma_20":49229.0,"sma_60":44369.52,"sma_120":39915.62},{"date":"2026-01-29","open":53824,"high":54007,"low":52108,"close":53621,"volume":56144,"rsi_14":92.88,"sma_20":49748.25,"sma_60":44544.11,"sma_120":40099.11},{"date":"2026-01-30","open":53497,"high":54600,"low":53404,"close":53705,"volume":25214,"rsi_14":92.48,"sma_20":50221.75,"sma_60":44737.45,"sma_120":40280.43},{"date":"2026-02-02","open":52598,"high":53339,"low":50634,"close":50877,"volume":37072,"rsi_14":63.47,"sma_20":50478.5,"sma_60":44903.62,"sma_120":40433.6},{"date":"2026-02-03","open":52637,"high":54200,"low":52390,"close":54200,"volume":12551,"rsi_14":72.74,"sma_20":50868.75,"sma_60":45121.54,"sma_120":40615.29},{"date":"2026-02-04","open":54160,"high":55154,"low":53933,"close":55109,"volume":13770,"rsi_14":73.23,"sma_20":51297.25,"sma_60":45367.63,"sma_120":40802.46},{"date":"2026-02-05","open":53893,"high":54422,"low":52776,"close":52954,"volume":11843,"rsi_14":61.34,"sma_20":51610.25,"sma_60":45556.63,"sma_120":40972.78},{"date":"2026-02-06","open":51495,"high":52533,"low":50308,"close":52306,"volume":45123,"rsi_14":56.53,"sma_20":51875.0,"sma_60":45730.88,"sma_120":41137.61},{"date":"2026-02-09","open":54521,"high":54625,"low":54031,"close":54279,"volume":17275,"rsi_14":62.32,"sma_20":52214.75,"sma_60":45930.63,"sma_120":41320.31},{"date":"2026-02-10","open":55020,"high":55070,"low":54358,"close":54457,"volume":11078,"rsi_14":62.35,"sma_20":52521.5,"sma_60":46129.8,"sma_120":41502.14},{"date":"2026-02-11","open":54536,"high":55154,"low":53923,"close":54917,"volume":6615,"rsi_14":62.63,"sma_20":52842.25,"sma_60":46362.23,"sma_120":41687.84},{"date":"2026-02-12","open":55604,"high":56613,"low":55367,"close":56583,"volume":6378,"rsi_14":65.16,"sma_20":53212.75,"sma_60":46611.64,"sma_120":41891.0},{"date":"2026-02-13","open":56657,"high":57260,"low":56291,"close":56667,"volume":6524,"rsi_14":66.92,"sma_20":53564.5,"sma_60":46883.72,"sma_120":42097.6},{"date":"2026-02-19","open":58116,"high":58299,"low":57587,"close":58180,"volume":29675,"rsi_14":67.23,"sma_20":53955.25,"sma_60":47186.55,"sma_120":42318.32},{"date":"2026-02-20","open":58457,"high":59644,"low":58403,"close":59550,"volume":10083,"rsi_14":68.01,"sma_20":54421.75,"sma_60":47497.98,"sma_120":42549.21},{"date":"2026-02-23","open":60984,"high":61103,"low":59550,"close":60212,"volume":100480,"rsi_14":68.46,"sma_20":54913.25,"sma_60":47847.4,"sma_120":42783.82},{"date":"2026-02-24","open":60252,"high":61315,"low":59258,"close":61285,"volume":31057,"rsi_14":70.11,"sma_20":55442.0,"sma_60":48216.58,"sma_120":43024.44},{"date":"2026-02-25","open":61755,"high":63130,"low":61508,"close":62601,"volume":181074,"rsi_14":83.82,"sma_20":56012.25,"sma_60":48604.25,"sma_120":43278.22},{"date":"2026-02-26","open":63090,"high":65073,"low":62932,"close":65073,"volume":332043,"rsi_14":82.99,"sma_20":56728.5,"sma_60":49017.25,"sma_120":43552.68},{"date":"2026-02-27","open":63748,"high":65271,"low":63382,"close":64470,"volume":76083,"rsi_14":78.94,"sma_20":57346.0,"sma_60":49413.58,"sma_120":43820.42},{"date":"2026-03-03","open":63307,"high":63604,"low":59633,"close":59797,"volume":82658,"rsi_14":68.72,"sma_20":57684.97,"sma_60":49743.24,"sma_120":44050.95},{"date":"2026-03-04","open":57220,"high":58431,"low":52009,"close":52415,"volume":138008,"rsi_14":50.41,"sma_20":57628.98,"sma_60":49951.24,"sma_120":44222.83},{"date":"2026-03-05","open":58283,"high":58808,"low":56488,"close":57532,"volume":55303,"rsi_14":55.9,"sma_20":57827.97,"sma_60":50234.41,"sma_120":44435.89},{"date":"2026-03-06","open":56643,"high":57676,"low":55372,"close":57641,"volume":476309,"rsi_14":55.79,"sma_20":58175.44,"sma_60":50509.31,"sma_120":44648.67},{"date":"2026-03-09","open":53680,"high":54763,"low":52405,"close":53883,"volume":192232,"rsi_14":48.53,"sma_20":58164.55,"sma_60":50723.68,"sma_120":44828.31},{"date":"2026-03-10","open":56741,"high":57572,"low":55851,"close":57013,"volume":38147,"rsi_14":50.81,"sma_20":58266.21,"sma_60":50978.57,"sma_120":45033.59},{"date":"2026-03-11","open":58447,"high":59134,"low":57236,"close":57819,"volume":20981,"rsi_14":51.86,"sma_20":58517.69,"sma_60":51237.65,"sma_120":45244.79},{"date":"2026-03-12","open":57439,"high":57908,"low":56909,"close":57142,"volume":27569,"rsi_14":48.59,"sma_20":58767.63,"sma_60":51485.88,"sma_120":45446.71},{"date":"2026-03-13","open":55644,"high":56973,"low":55555,"close":56474,"volume":2938,"rsi_14":45.41,"sma_20":58883.98,"sma_60":51725.16,"sma_120":45638.42},{"date":"2026-03-16","open":56638,"high":57186,"low":55999,"close":57112,"volume":15836,"rsi_14":45.37,"sma_20":59023.65,"sma_60":51977.8,"sma_120":45833.03},{"date":"2026-03-17","open":58823,"high":58823,"low":57888,"close":57888,"volume":10494,"rsi_14":44.87,"sma_20":59179.38,"sma_60":52236.13,"sma_120":46029.97},{"date":"2026-03-18","open":59228,"high":60999,"low":59228,"close":60999,"volume":17056,"rsi_14":47.8,"sma_20":59408.43,"sma_60":52558.31,"sma_120":46251.7},{"date":"2026-03-19","open":59149,"high":60351,"low":59105,"close":59441,"volume":7852,"rsi_14":41.62,"sma_20":59554.32,"sma_60":52869.61,"sma_120":46456.8},{"date":"2026-03-20","open":59689,"high":60103,"low":59322,"close":59525,"volume":18194,"rsi_14":42.55,"sma_20":59627.96,"sma_60":53172.82,"sma_120":46665.65},{"date":"2026-03-23","open":57425,"high":57524,"low":55501,"close":55718,"volume":31028,"rsi_14":43.55,"sma_20":59439.47,"sma_60":53423.32,"sma_120":46838.43},{"date":"2026-03-24","open":58007,"high":58007,"low":55624,"close":57265,"volume":15735,"rsi_14":59.4,"sma_20":59295.89,"sma_60":53694.38,"sma_120":47025.63},{"date":"2026-03-25","open":58453,"high":59140,"low":58032,"close":58230,"volume":8949,"rsi_14":51.61,"sma_20":59146.89,"sma_60":53968.88,"sma_120":47218.88},{"date":"2026-03-26","open":58052,"high":58052,"low":56149,"close":56173,"volume":7843,"rsi_14":46.89,"sma_20":58827.19,"sma_60":54207.48,"sma_120":47392.73},{"date":"2026-03-27","open":54784,"high":56302,"low":53800,"close":56074,"volume":7129,"rsi_14":55.5,"sma_20":58377.49,"sma_60":54444.41,"sma_120":47567.03},{"date":"2026-03-30","open":53571,"high":54768,"low":53186,"close":54264,"volume":379062,"rsi_14":42.61,"sma_20":57866.65,"sma_60":54647.22,"sma_120":47726.49},{"date":"2026-03-31","open":53131,"high":54081,"low":52088,"close":52301,"volume":111146,"rsi_14":36.04,"sma_20":57486.92,"sma_60":54800.3,"sma_120":47876.54},{"date":"2026-04-01","open":55301,"high":56967,"low":54555,"close":56637,"volume":51660,"rsi_14":48.92,"sma_20":57700.82,"sma_60":55026.02,"sma_120":48058.89},{"date":"2026-04-02","open":57627,"high":57627,"low":53395,"close":54120,"volume":87256,"rsi_14":45.34,"sma_20":57527.94,"sma_60":55192.56,"sma_120":48220.6},{"date":"2026-04-03","open":55169,"high":56092,"low":54966,"close":55643,"volume":6349,"rsi_14":47.19,"sma_20":57426.79,"sma_60":55360.24,"sma_120":48392.65},{"date":"2026-04-06","open":56138,"high":56895,"low":55960,"close":56247,"volume":4857,"rsi_14":46.62,"sma_20":57541.18,"sma_60":55524.83,"sma_120":48560.43},{"date":"2026-04-07","open":57661,"high":57854,"low":56039,"close":56751,"volume":28425,"rsi_14":40.64,"sma_20":57522.52,"sma_60":55695.33,"sma_120":48727.4},{"date":"2026-04-08","open":60232,"high":61192,"low":59589,"close":60737,"volume":297569,"rsi_14":52.3,"sma_20":57664.54,"sma_60":55930.83,"sma_120":48930.95},{"date":"2026-04-09","open":60455,"high":60623,"low":59520,"close":59619,"volume":11677,"rsi_14":49.97,"sma_20":57784.35,"sma_60":56142.33,"sma_120":49126.14},{"date":"2026-04-10","open":60643,"high":61117,"low":60415,"close":60415,"volume":8372,"rsi_14":59.67,"sma_20":57978.25,"sma_60":56358.99,"sma_120":49320.29},{"date":"2026-04-13","open":59357,"high":60257,"low":59327,"close":59856,"volume":4636,"rsi_14":55.46,"sma_20":58111.58,"sma_60":56552.24,"sma_120":49502.84},{"date":"2026-04-14","open":61429,"high":62220,"low":61315,"close":61592,"volume":290234,"rsi_14":56.91,"sma_20":58293.35,"sma_60":56771.66,"sma_120":49699.03},{"date":"2026-04-15","open":63644,"high":63906,"low":62779,"close":62947,"volume":513156,"rsi_14":64.61,"sma_20":58386.05,"sma_60":57002.41,"sma_120":49901.16},{"date":"2026-04-16","open":63788,"high":64371,"low":63441,"close":64158,"volume":648285,"rsi_14":66.67,"sma_20":58618.91,"sma_60":57245.91,"sma_120":50112.45},{"date":"2026-04-17","open":64292,"high":64406,"low":63699,"close":64139,"volume":57932,"rsi_14":72.07,"sma_20":58846.52,"sma_60":57476.58,"sma_120":50318.48},{"date":"2026-04-20","open":64139,"high":64875,"low":63792,"close":64252,"volume":102379,"rsi_14":79.21,"sma_20":59272.76,"sma_60":57711.33,"sma_120":50528.12},{"date":"2026-04-21","open":65142,"high":65993,"low":65142,"close":65993,"volume":6800,"rsi_14":76.15,"sma_20":59708.59,"sma_60":57972.58,"sma_120":50744.57},{"date":"2026-04-22","open":65993,"high":66408,"low":65276,"close":66388,"volume":638293,"rsi_14":89.1,"sma_20":60115.59,"sma_60":58234.83,"sma_120":50955.4},{"date":"2026-04-23","open":67590,"high":67818,"low":65261,"close":66923,"volume":46915,"rsi_14":88.36,"sma_20":60653.78,"sma_60":58497.74,"sma_120":51173.34},{"date":"2026-04-24","open":67353,"high":67353,"low":66319,"close":66942,"volume":10742,"rsi_14":87.96,"sma_20":61197.99,"sma_60":58767.99,"sma_120":51385.89},{"date":"2026-04-27","open":67486,"high":68816,"low":67442,"close":68238,"volume":5215,"rsi_14":88.6,"sma_20":61899.33,"sma_60":59037.33,"sma_120":51608.63},{"date":"2026-04-28","open":68658,"high":69430,"low":68609,"close":68732,"volume":6068,"rsi_14":85.11,"sma_20":62725.09,"sma_60":59298.99,"sma_120":51834.26},{"date":"2026-04-29","open":68567,"high":69317,"low":68258,"close":69042,"volume":5791,"rsi_14":90.95,"sma_20":63311.68,"sma_60":59547.16,"sma_120":52045.63},{"date":"2026-04-30","open":69512,"high":69816,"low":68113,"close":68113,"volume":13292,"rsi_14":82.52,"sma_20":63979.31,"sma_60":59778.41,"sma_120":52257.93},{"date":"2026-05-04","open":70156,"high":71664,"low":69746,"close":71579,"volume":92006,"rsi_14":90.29,"sma_20":64743.25,"sma_60":60115.16,"sma_120":52509.39},{"date":"2026-05-06","open":75561,"high":76799,"low":74207,"close":76550,"volume":21381,"rsi_14":92.13,"sma_20":65730.75,"sma_60":60478.83,"sma_120":52800.18},{"date":"2026-05-07","open":77514,"high":77923,"low":75201,"close":77564,"volume":26789,"rsi_14":91.96,"sma_20":66743.5,"sma_60":60844.08,"sma_120":53105.85},{"date":"2026-05-08","open":76020,"high":77803,"low":75765,"close":77668,"volume":17000,"rsi_14":91.38,"sma_20":67560.0,"sma_60":61247.41,"sma_120":53402.02},{"date":"2026-05-11","open":80355,"high":81729,"low":79991,"close":80835,"volume":40160,"rsi_14":92.94,"sma_20":68591.5,"sma_60":61714.49,"sma_120":53722.69},{"date":"2026-05-12","open":82194,"high":82753,"low":76319,"close":79167,"volume":67916,"rsi_14":85.24,"sma_20":69499.25,"sma_60":62120.49,"sma_120":54025.56},{"date":"2026-05-13","open":77823,"high":81235,"low":76739,"close":81165,"volume":15788,"rsi_14":85.41,"sma_20":70535.25,"sma_60":62556.83,"sma_120":54343.31},{"date":"2026-05-14","open":81644,"high":82728,"low":81220,"close":82349,"volume":59052,"rsi_14":85.95,"sma_20":71542.75,"sma_60":63005.16,"sma_120":54683.7},{"date":"2026-05-15","open":82349,"high":83378,"low":76369,"close":77958,"volume":26120,"rsi_14":70.62,"sma_20":72262.0,"sma_60":63352.16,"sma_120":54981.9},{"date":"2026-05-18","open":77134,"high":79133,"low":73828,"close":77524,"volume":42922,"rsi_14":69.39,"sma_20":72898.25,"sma_60":63690.49,"sma_120":55287.11},{"date":"2026-05-19","open":76610,"high":77134,"low":73927,"close":75001,"volume":49979,"rsi_14":61.35,"sma_20":73409.25,"sma_60":63961.24,"sma_120":55573.9},{"date":"2026-05-20","open":75520,"high":75840,"low":72588,"close":74886,"volume":42908,"rsi_14":60.35,"sma_20":73908.75,"sma_60":64206.99,"sma_120":55852.49},{"date":"2026-05-21","open":77173,"high":80945,"low":77173,"close":80885,"volume":13269,"rsi_14":68.53,"sma_20":74620.5,"sma_60":64541.66,"sma_120":56194.53},{"date":"2026-05-22","open":81685,"high":81685,"low":80531,"close":81480,"volume":6845,"rsi_14":71.13,"sma_20":75342.0,"sma_60":64868.16,"sma_120":56542.37},{"date":"2026-05-26","open":83364,"high":84238,"low":82964,"close":83648,"volume":8188,"rsi_14":69.89,"sma_20":76145.0,"sma_60":65208.66,"sma_120":56906.45},{"date":"2026-05-27","open":83917,"high":87913,"low":83647,"close":85121,"volume":36542,"rsi_14":65.97,"sma_20":77020.75,"sma_60":65532.08,"sma_120":57274.66},{"date":"2026-05-28","open":85116,"high":85506,"low":81261,"close":84916,"volume":42875,"rsi_14":64.13,"sma_20":77820.75,"sma_60":65862.24,"sma_120":57637.91},{"date":"2026-05-29","open":87034,"high":87798,"low":85740,"close":87349,"volume":7541,"rsi_14":67.07,"sma_20":78717.5,"sma_60":66309.84,"sma_120":58026.54},{"date":"2026-06-01","open":87739,"high":91910,"low":87739,"close":91280,"volume":46389,"rsi_14":67.94,"sma_20":79830.5,"sma_60":66947.67,"sma_120":58449.45},{"date":"2026-06-02","open":91470,"high":92859,"low":87798,"close":91345,"volume":31683,"rsi_14":72.13,"sma_20":80993.25,"sma_60":67500.17,"sma_120":58867.29},{"date":"2026-06-04","open":89637,"high":90910,"low":86225,"close":89797,"volume":14794,"rsi_14":65.95,"sma_20":81905.0,"sma_60":68025.01,"sma_120":59267.16},{"date":"2026-06-05","open":86425,"high":89797,"low":83303,"close":84836,"volume":40997,"rsi_14":54.03,"sma_20":82319.75,"sma_60":68530.56,"sma_120":59627.12},{"date":"2026-06-08","open":77308,"high":81150,"low":76049,"close":77843,"volume":21252,"rsi_14":49.83,"sma_20":82333.75,"sma_60":68866.59,"sma_120":59922.58},{"date":"2026-06-09","open":80455,"high":84197,"low":78597,"close":84197,"volume":29893,"rsi_14":58.48,"sma_20":82660.5,"sma_60":69295.01,"sma_120":60266.33},{"date":"2026-06-10","open":81720,"high":82839,"low":78024,"close":80411,"volume":46759,"rsi_14":56.66,"sma_20":82639.25,"sma_60":69671.7,"sma_120":60578.79},{"date":"2026-06-11","open":78094,"high":80851,"low":76630,"close":80531,"volume":11229,"rsi_14":56.95,"sma_20":82707.5,"sma_60":70061.67,"sma_120":60893.41},{"date":"2026-06-12","open":86455,"high":87234,"low":83542,"close":84372,"volume":59238,"rsi_14":54.53,"sma_20":82868.0,"sma_60":70504.94,"sma_120":61241.37},{"date":"2026-06-15","open":88643,"high":89187,"low":87164,"close":88258,"volume":32666,"rsi_14":58.12,"sma_20":83163.75,"sma_60":70999.95,"sma_120":61618.04},{"date":"2026-06-16","open":90011,"high":90611,"low":88403,"close":90131,"volume":11354,"rsi_14":57.82,"sma_20":83773.0,"sma_60":71473.68,"sma_120":62016.0},{"date":"2026-06-17","open":88997,"high":91870,"low":88982,"close":91615,"volume":29323,"rsi_14":57.83,"sma_20":84478.25,"sma_60":71998.47,"sma_120":62434.04},{"date":"2026-06-18","open":91804,"high":94192,"low":91744,"close":94192,"volume":23100,"rsi_14":60.58,"sma_20":85438.75,"sma_60":72564.84,"sma_120":62868.83},{"date":"2026-06-19","open":96795,"high":97050,"low":91245,"close":93743,"volume":144995,"rsi_14":57.64,"sma_20":86382.5,"sma_60":73188.0,"sma_120":63305.66},{"date":"2026-06-22","open":92774,"high":95766,"low":92264,"close":94222,"volume":32323,"rsi_14":53.83,"sma_20":87050.0,"sma_60":73793.03,"sma_120":63743.7},{"date":"2026-06-23","open":94396,"high":94841,"low":84442,"close":84442,"volume":82777,"rsi_14":42.83,"sma_20":87198.25,"sma_60":74218.61,"sma_120":64093.75},{"date":"2026-06-24","open":85975,"high":88683,"low":83753,"close":87953,"volume":29666,"rsi_14":48.16,"sma_20":87413.75,"sma_60":74737.51,"sma_120":64472.5},{"date":"2026-06-25","open":92554,"high":93502,"low":91165,"close":92888,"volume":20259,"rsi_14":58.04,"sma_20":87802.5,"sma_60":75340.41,"sma_120":64892.41},{"date":"2026-06-26","open":91560,"high":91730,"low":84372,"close":87484,"volume":20228,"rsi_14":59.94,"sma_20":87931.0,"sma_60":75883.69,"sma_120":65265.45},{"date":"2026-06-29","open":86734,"high":88588,"low":84292,"close":87394,"volume":10011,"rsi_14":53.79,"sma_20":87933.25,"sma_60":76458.61,"sma_120":65629.45},{"date":"2026-06-30","open":87239,"high":89732,"low":85296,"close":88188,"volume":17397,"rsi_14":59.91,"sma_20":87778.5,"sma_60":76973.56,"sma_120":65999.79},{"date":"2026-07-01","open":89097,"high":89262,"low":84417,"close":86435,"volume":7167,"rsi_14":57.22,"sma_20":87532.75,"sma_60":77501.77,"sma_120":66347.16},{"date":"2026-07-02","open":81834,"high":84292,"low":79017,"close":82074,"volume":26605,"rsi_14":47.22,"sma_20":87146.25,"sma_60":77931.5,"sma_120":66645.87},{"date":"2026-07-03","open":80345,"high":84247,"low":76580,"close":84092,"volume":12692,"rsi_14":44.73,"sma_20":87109.0,"sma_60":78386.5,"sma_120":66955.66},{"date":"2026-07-06","open":84861,"high":86160,"low":81075,"close":82978,"volume":10275,"rsi_14":40.77,"sma_20":87366.0,"sma_60":78814.42,"sma_120":67254.87},{"date":"2026-07-07","open":82513,"high":82513,"low":76590,"close":79567,"volume":24581,"rsi_14":35.19,"sma_20":87134.25,"sma_60":79118.25,"sma_120":67524.54},{"date":"2026-07-08","open":77293,"high":80610,"low":74421,"close":74816,"volume":49629,"rsi_14":27.39,"sma_20":86854.25,"sma_60":79361.67,"sma_120":67752.0},{"date":"2026-07-09","open":77503,"high":77958,"low":73152,"close":74701,"volume":7088,"rsi_14":27.61,"sma_20":86562.5,"sma_60":79589.75,"sma_120":67974.37},{"date":"2026-07-10","open":77968,"high":79591,"low":76884,"close":77693,"volume":6475,"rsi_14":31.65,"sma_20":86228.25,"sma_60":79877.17,"sma_120":68214.7},{"date":"2026-07-13","open":77148,"high":77833,"low":70231,"close":70431,"volume":33136,"rsi_14":33.52,"sma_20":85336.0,"sma_60":80014.17,"sma_120":68392.91},{"date":"2026-07-14","open":70166,"high":72264,"low":66710,"close":70680,"volume":65421,"rsi_14":28.0,"sma_20":84362.5,"sma_60":80132.5,"sma_120":68567.45},{"date":"2026-07-15","open":75196,"high":76805,"low":74487,"close":75396,"volume":18902,"rsi_14":27.59,"sma_20":83550.75,"sma_60":80309.08,"sma_120":68777.5},{"date":"2026-07-16","open":72314,"high":72319,"low":69676,"close":70970,"volume":7622,"rsi_14":28.3,"sma_20":82388.5,"sma_60":80412.17,"sma_120":68944.37},{"date":"2026-07-20","open":67993,"high":70496,"low":67189,"close":67773,"volume":19910,"rsi_14":26.17,"sma_20":81088.75,"sma_60":80460.0,"sma_120":69085.66},{"date":"2026-07-21","open":67893,"high":70750,"low":66484,"close":70056,"volume":24858,"rsi_14":28.74,"sma_20":79879.25,"sma_60":80516.58,"sma_120":69244.58},{"date":"2026-07-22","open":73012,"high":74031,"low":70410,"close":70650,"volume":3165,"rsi_14":30.98,"sma_20":79189.0,"sma_60":80576.42,"sma_120":69405.62},{"date":"2026-07-23","open":72258,"high":73757,"low":71404,"close":73757,"volume":7772,"rsi_14":39.66,"sma_20":78478.5,"sma_60":80679.08,"sma_120":69588.41},{"date":"2026-07-24","open":72659,"high":72669,"low":68932,"close":69616,"volume":10344,"rsi_14":32.91,"sma_20":77313.75,"sma_60":80712.33,"sma_120":69740.16},{"date":"2026-07-27","open":69876,"high":70421,"low":67933,"close":69821,"volume":2479,"rsi_14":34.13,"sma_20":76429.75,"sma_60":80727.17,"sma_120":69882.25},{"date":"2026-07-28","open":66514,"high":66514,"low":61989,"close":61989,"volume":9393,"rsi_14":30.84,"sma_20":75158.25,"sma_60":80603.0,"sma_120":69951.0},{"date":"2026-07-29","open":62808,"high":64316,"low":54451,"close":58877,"volume":25029,"rsi_14":31.94,"sma_20":73688.5,"sma_60":80432.5,"sma_120":69989.83},{"date":"2026-07-30","open":58935,"high":61800,"low":57410,"close":57770,"volume":22841,"rsi_14":31.24,"sma_20":72251.0,"sma_60":80259.0,"sma_120":70018.7},{"date":"2026-07-31","open":66030,"high":69510,"low":63755,"close":68405,"volume":14188,"rsi_14":41.16,"sma_20":71563.5,"sma_60":80204.92,"sma_120":70160.04},{"date":"2026-08-03","open":66260,"high":67465,"low":64340,"close":64905,"volume":3923,"rsi_14":44.31,"sma_20":70600.0,"sma_60":80009.58,"sma_120":70244.2},{"date":"2026-08-04","open":65470,"high":65960,"low":62970,"close":65805,"volume":6604,"rsi_14":45.04,"sma_20":69737.25,"sma_60":79812.33,"sma_120":70328.2},{"date":"2026-08-05","open":69000,"high":69095,"low":67775,"close":68605,"volume":9078,"rsi_14":42.84,"sma_20":69185.25,"sma_60":79660.0,"sma_120":70453.7},{"date":"2026-08-06","open":67445,"high":67655,"low":64680,"close":65070,"volume":4463,"rsi_14":43.65,"sma_20":68694.25,"sma_60":79395.92,"sma_120":70555.2},{"date":"2026-08-07","open":66215,"high":66295,"low":63800,"close":64700,"volume":5507,"rsi_14":46.45,"sma_20":68190.5,"sma_60":79153.5,"sma_120":70637.0},{"date":"2026-08-10","open":65950,"high":66005,"low":64600,"close":65145,"volume":3375,"rsi_14":44.19,"sma_20":67522.95,"sma_60":78820.15,"sma_120":70686.6},{"date":"2026-08-11","open":64795,"high":66335,"low":64295,"close":65760,"volume":57098,"rsi_14":44.22,"sma_20":67289.25,"sma_60":78543.6,"sma_120":70771.85},{"date":"2026-08-12","open":66260,"high":68975,"low":66260,"close":68155,"volume":39792,"rsi_14":43.26,"sma_20":67162.85,"sma_60":78380.15,"sma_120":70863.02},{"date":"2026-08-13","open":70445,"high":71285,"low":69930,"close":70125,"volume":2857,"rsi_14":50.64,"sma_20":66899.15,"sma_60":78256.78,"sma_120":70969.9},{"date":"2026-08-14","open":72095,"high":72620,"low":70800,"close":72145,"volume":429174,"rsi_14":52.81,"sma_20":66957.75,"sma_60":78209.13,"sma_120":71080.85},{"date":"2026-08-18","open":74000,"high":74685,"low":70330,"close":71160,"volume":523116,"rsi_14":63.33,"sma_20":67126.95,"sma_60":78146.97,"sma_120":71172.06},{"date":"2026-08-19","open":67785,"high":68500,"low":66360,"close":67260,"volume":449626,"rsi_14":61.91,"sma_20":66987.0,"sma_60":77919.82,"sma_120":71225.19},{"date":"2026-08-20","open":68995,"high":71530,"low":68215,"close":70750,"volume":510905,"rsi_14":67.28,"sma_20":66991.8,"sma_60":77740.93,"sma_120":71298.35},{"date":"2026-08-21","open":69800,"high":72005,"low":69800,"close":71815,"volume":576194,"rsi_14":56.09,"sma_20":66894.5,"sma_60":77543.67,"sma_120":71369.31},{"date":"2026-08-24","open":71505,"high":71815,"low":69035,"close":69500,"volume":74960,"rsi_14":58.57,"sma_20":66888.55,"sma_60":77283.25,"sma_120":71400.15},{"date":"2026-08-25","open":68050,"high":69865,"low":66560,"close":69785,"volume":17287,"rsi_14":57.6,"sma_20":66886.6,"sma_60":77031.0,"sma_120":71438.44},{"date":"2026-08-26","open":69785,"high":71335,"low":69455,"close":70625,"volume":11723,"rsi_14":54.17,"sma_20":67318.25,"sma_60":76752.2,"sma_120":71522.15},{"date":"2026-08-27","open":72085,"high":72400,"low":70895,"close":71360,"volume":1689,"rsi_14":64.68,"sma_20":67942.25,"sma_60":76420.13,"sma_120":71674.32},{"date":"2026-08-28","open":71095,"high":71510,"low":70320,"close":70525,"volume":1616,"rsi_14":63.3,"sma_20":68580.0,"sma_60":76073.07,"sma_120":71776.32},{"date":"2026-08-31","open":68600,"high":70560,"low":67870,"close":70485,"volume":31079,"rsi_14":62.42,"sma_20":68684.0,"sma_60":75751.13,"sma_120":71877.07},{"date":"2026-09-01","open":70310,"high":70985,"low":69625,"close":70775,"volume":192494,"rsi_14":61.85,"sma_20":68977.5,"sma_60":75516.72,"sma_120":72011.97},{"date":"2026-09-02","open":68800,"high":69375,"low":67950,"close":68240,"volume":156837,"rsi_14":50.2,"sma_20":69099.25,"sma_60":75356.6,"sma_120":72099.32},{"date":"2026-09-03","open":69065,"high":69180,"low":66600,"close":68080,"volume":67714,"rsi_14":44.76,"sma_20":69073.0,"sma_60":75087.92,"sma_120":72178.53},{"date":"2026-09-04","open":68700,"high":69855,"low":68605,"close":69290,"volume":56452,"rsi_14":42.36,"sma_20":69284.0,"sma_60":74902.52,"sma_120":72273.54},{"date":"2026-09-07","open":71250,"high":72360,"low":71115,"close":72360,"volume":70868,"rsi_14":52.89,"sma_20":69667.0,"sma_60":74766.28,"sma_120":72399.77},{"date":"2026-09-08","open":72935,"high":74155,"low":72075,"close":72075,"volume":6459,"rsi_14":64.03,"sma_20":70013.5,"sma_60":74561.27,"sma_120":72518.25},{"date":"2026-09-09","open":72365,"high":73660,"low":72350,"close":73125,"volume":46006,"rsi_14":58.07,"sma_20":70381.75,"sma_60":74308.98,"sma_120":72638.92},{"date":"2026-09-10","open":73125,"high":73280,"low":71425,"close":72925,"volume":5185,"rsi_14":54.01,"sma_20":70620.25,"sma_60":74022.15,"sma_120":72731.66},{"date":"2026-09-11","open":70675,"high":71920,"low":70600,"close":71650,"volume":4828,"rsi_14":58.39,"sma_20":70696.5,"sma_60":73689.33,"sma_120":72826.93},{"date":"2026-09-14","open":69555,"high":70175,"low":68935,"close":69155,"volume":2827,"rsi_14":47.9,"sma_20":70547.0,"sma_60":73271.97,"sma_120":72900.69},{"date":"2026-09-15","open":68800,"high":69540,"low":68200,"close":68375,"volume":2279,"rsi_14":42.48,"sma_20":70407.75,"sma_60":72849.1,"sma_120":73000.11},{"date":"2026-09-16","open":68375,"high":69505,"low":68375,"close":69350,"volume":1174,"rsi_14":43.39,"sma_20":70512.25,"sma_60":72434.5,"sma_120":73094.58},{"date":"2026-09-17","open":70000,"high":70290,"low":69400,"close":69410,"volume":3176,"rsi_14":46.14,"sma_20":70445.25,"sma_60":72183.9,"sma_120":73181.42},{"date":"2026-09-18","open":71040,"high":71495,"low":70810,"close":71155,"volume":4328,"rsi_14":52.08,"sma_20":70412.25,"sma_60":71903.87,"sma_120":73300.16},{"date":"2026-09-21","open":71735,"high":72725,"low":71735,"close":72390,"volume":27879,"rsi_14":54.73,"sma_20":70556.75,"sma_60":71562.15,"sma_120":73430.02},{"date":"2026-09-22","open":73940,"high":74250,"low":72270,"close":72640,"volume":80977,"rsi_14":64.87,"sma_20":70699.5,"sma_60":71314.68,"sma_120":73577.25},{"date":"2026-09-23","open":73750,"high":74000,"low":72705,"close":73130,"volume":2261,"rsi_14":66.7,"sma_20":70824.75,"sma_60":71076.88,"sma_120":73745.12},{"date":"2026-09-28","open":73130,"high":73195,"low":71395,"close":71450,"volume":17074,"rsi_14":56.93,"sma_20":70829.25,"sma_60":70797.85,"sma_120":73862.39},{"date":"2026-09-29","open":71400,"high":71800,"low":70795,"close":71590,"volume":1990,"rsi_14":46.96,"sma_20":70882.5,"sma_60":70550.37,"sma_120":74002.08},{"date":"2026-09-30","open":71850,"high":72495,"low":71005,"close":71255,"volume":1189,"rsi_14":46.77,"sma_20":70921.0,"sma_60":70369.98,"sma_120":74126.11},{"date":"2026-10-01","open":71195,"high":72435,"low":70480,"close":72415,"volume":3729,"rsi_14":47.23,"sma_20":71003.0,"sma_60":70175.3,"sma_120":74255.61},{"date":"2026-10-02","open":72200,"high":72925,"low":72200,"close":72755,"volume":29623,"rsi_14":49.34,"sma_20":71228.75,"sma_60":70004.85,"sma_120":74383.69},{"date":"2026-10-06","open":73170,"high":73200,"low":71915,"close":72350,"volume":7014,"rsi_14":52.89,"sma_20":71442.25,"sma_60":69884.52,"sma_120":74474.82},{"date":"2026-10-07","open":71720,"high":72600,"low":70805,"close":70905,"volume":118256,"rsi_14":57.93,"sma_20":71523.0,"sma_60":69819.27,"sma_120":74563.32},{"date":"2026-10-08","open":70805,"high":70885,"low":69070,"close":69070,"volume":108071,"rsi_14":52.87,"sma_20":71358.5,"sma_60":69725.35,"sma_120":74629.82},{"date":"2026-10-12","open":68485,"high":68615,"low":66385,"close":66570,"volume":12925,"rsi_14":39.79,"sma_20":71083.25,"sma_60":69539.9,"sma_120":74680.19},{"date":"2026-10-13","open":64650,"high":64650,"low":61600,"close":62925,"volume":11801,"rsi_14":31.15,"sma_20":70573.25,"sma_60":69414.75,"sma_120":74685.57},{"date":"2026-10-14","open":62925,"high":64490,"low":61900,"close":62580,"volume":4682,"rsi_14":22.87,"sma_20":70056.0,"sma_60":69279.7,"sma_120":74676.65},{"date":"2026-10-15","open":59355,"high":59915,"low":56800,"close":57600,"volume":12798,"rsi_14":12.17,"sma_20":69353.5,"sma_60":68983.05,"sma_120":74616.02},{"date":"2026-10-16","open":58925,"high":60465,"low":58280,"close":58925,"volume":9075,"rsi_14":16.75,"sma_20":68842.0,"sma_60":68782.25,"sma_120":74566.61},{"date":"2026-10-19","open":57375,"high":60000,"low":57300,"close":60000,"volume":33122,"rsi_14":19.05,"sma_20":68423.25,"sma_60":68652.65,"sma_120":74525.19},{"date":"2026-10-20","open":59600,"high":59775,"low":57200,"close":58085,"volume":54975,"rsi_14":18.84,"sma_20":67860.0,"sma_60":68453.08,"sma_120":74453.15},{"date":"2026-10-21","open":58670,"high":60520,"low":58485,"close":59835,"volume":27535,"rsi_14":24.51,"sma_20":67381.25,"sma_60":68272.77,"sma_120":74392.36},{"date":"2026-10-22","open":59200,"high":59675,"low":57095,"close":57775,"volume":10091,"rsi_14":22.8,"sma_20":66712.25,"sma_60":68006.33,"sma_120":74309.9},{"date":"2026-10-23","open":54497,"high":57930,"low":53453,"close":57930,"volume":5862,"rsi_14":19.54,"sma_20":65989.25,"sma_60":67811.52,"sma_120":74228.57}],"backtest_alpha_locked":true,"portfolio_locked":true,"portfolio_locked_message":"데답 모델포트폴리오는 유사투자자문업 신고 완료 후 오픈됩니다.","insider_data_locked":true,"insider_locked_message":"내부자 매매(Form 4)·기관 13F·스마트머니 등급은 데이터(DATA) 구독에서 제공됩니다.","insider_unlock_tier":"data"},"stock_name":"RISE 코스피","phase":"above-fold","symbol_resolved":true}