{"status":"ok","report":{"price_analysis":{"current":31850.0,"change_1d":-1.1,"change_7d":-1.9,"change_30d":-2.0,"high_30d":34310.0,"low_30d":31650.0,"position_in_range":8.0,"support":31916.0,"resistance":34044.0},"summary":"KODEX 미국나스닥100선물(H)(304940)은(는) NASDAQ 100를 추종하는 ETF입니다, 순자산 1,160억. 편입종목 비중·보수율·기초지수 중심으로 분석합니다.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","technical":{"analysis":"RSI(14) 27.8로 과매도 구간입니다. 반등 가능성이 있습니다. MACD(-142.67)가 시그널선(78.85)을 하회합니다(데드크로스). SMA20 33230, SMA60 32520 — 혼조세입니다. 볼린저밴드 31832~34629 (현재 위치 1%).","trend":"하락","grade":"C","comment":"하락 추세, RSI 28","rsi_14":27.78993435448578,"macd":-142.67096413590116,"macd_signal":78.85345559598105,"sma_20":33230.5,"sma_60":32519.666666666668,"bb_upper":34629.1704400966,"bb_lower":31831.829559903406,"atr_14":412.85714285714283},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 23.00, 기관 순매수 5686.00. 30일 누적: 외국인 -53.00, 기관 6.22만.","foreign_trend":"매수","institution_trend":"매수","comment":"외국인 매수, 기관 매수","foreign_flow":23.0,"institutional_flow":5686.0,"data":[{"date":"2026-10-23","foreign_net":0.0,"institution_net":2331.0,"retail_net":-2331.0},{"date":"2026-10-22","foreign_net":0.0,"institution_net":-214.0,"retail_net":214.0},{"date":"2026-10-21","foreign_net":-15.0,"institution_net":4286.0,"retail_net":-4271.0},{"date":"2026-10-20","foreign_net":-5.0,"institution_net":-65.0,"retail_net":70.0},{"date":"2026-10-19","foreign_net":43.0,"institution_net":-652.0,"retail_net":609.0},{"date":"2026-10-16","foreign_net":5.0,"institution_net":-71.0,"retail_net":66.0},{"date":"2026-10-15","foreign_net":-208.0,"institution_net":-133.0,"retail_net":341.0},{"date":"2026-10-14","foreign_net":4.0,"institution_net":3038.0,"retail_net":-3042.0},{"date":"2026-10-13","foreign_net":124.0,"institution_net":417.0,"retail_net":-541.0},{"date":"2026-10-12","foreign_net":0.0,"institution_net":-281.0,"retail_net":281.0},{"date":"2026-10-08","foreign_net":-39.0,"institution_net":6201.0,"retail_net":-6162.0},{"date":"2026-10-07","foreign_net":4.0,"institution_net":1386.0,"retail_net":-1390.0},{"date":"2026-10-06","foreign_net":-118.0,"institution_net":1948.0,"retail_net":-1830.0},{"date":"2026-10-02","foreign_net":143.0,"institution_net":824.0,"retail_net":-967.0},{"date":"2026-10-01","foreign_net":9.0,"institution_net":352.0,"retail_net":-361.0},{"date":"2026-09-30","foreign_net":-1.0,"institution_net":671.0,"retail_net":-670.0},{"date":"2026-09-29","foreign_net":0.0,"institution_net":53.0,"retail_net":-53.0},{"date":"2026-09-28","foreign_net":-159.0,"institution_net":-843.0,"retail_net":1002.0},{"date":"2026-09-23","foreign_net":3.0,"institution_net":1177.0,"retail_net":-1180.0},{"date":"2026-09-22","foreign_net":-16.0,"institution_net":4117.0,"retail_net":-4101.0},{"date":"2026-09-21","foreign_net":0.0,"institution_net":2143.0,"retail_net":-2143.0},{"date":"2026-09-18","foreign_net":109.0,"institution_net":2418.0,"retail_net":-2527.0},{"date":"2026-09-17","foreign_net":64.0,"institution_net":10278.0,"retail_net":-10342.0},{"date":"2026-09-16","foreign_net":0.0,"institution_net":5252.0,"retail_net":-5252.0},{"date":"2026-09-15","foreign_net":-225.0,"institution_net":3261.0,"retail_net":-3036.0},{"date":"2026-09-14","foreign_net":-1.0,"institution_net":814.0,"retail_net":-813.0},{"date":"2026-09-11","foreign_net":184.0,"institution_net":2656.0,"retail_net":-2840.0},{"date":"2026-09-10","foreign_net":32.0,"institution_net":3391.0,"retail_net":-3423.0},{"date":"2026-09-09","foreign_net":10.0,"institution_net":5988.0,"retail_net":-5998.0},{"date":"2026-09-08","foreign_net":0.0,"institution_net":1443.0,"retail_net":-1443.0}],"periods":{"d1":{"foreign_net":0,"institution_net":2331.0,"retail_net":-2331.0},"d3":{"foreign_net":-15.0,"institution_net":6403.0,"retail_net":-6388.0},"d7":{"foreign_net":-180.0,"institution_net":5482.0,"retail_net":-5302.0},"d14":{"foreign_net":-62.0,"institution_net":19015.0,"retail_net":-18953.0},"d30":{"foreign_net":-53.0,"institution_net":62186.0,"retail_net":-62133.0}}},"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":35,"summary":"RSI 28","metrics":[{"name":"RSI (14)","value":27.8,"unit":"","percentile":28,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-2.0,"unit":"%","percentile":46,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"}},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"catalysts":["RSI 28 (30 이하 과매도 구간)","외국인·기관 동반 순매수"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"catalysts":["RSI 28 (30 이하 과매도 구간)","외국인·기관 동반 순매수"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"dividend":{"dividend_yield":0.7262,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"D","safety":null,"growth":null,"consistency":null,"yield":{"grade":"D","value_pct":0.73,"summary":"배당수익률 0.73%","metrics":[{"name":"배당수익률","value":0.73,"unit":"%","percentile":null,"direction":"higher_better"}]}}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based_etf","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-23T23:44:23.262412+00:00","sections":{"prices":{"status":"available","as_of":"2026-10-23"},"technical":{"status":"available","as_of":"2026-10-23"},"fundamental":{"status":"available"},"supply_demand":{"status":"available","as_of":"2026-10-23"},"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"},"portfolio":{"status":"available"}}},"is_etf":true,"etf":{"base_index":"NASDAQ 100","issuer":"삼성자산운용(ETF)","category":"","expense_ratio":0.05,"aum":116000000000.0,"aum_display":"1,160억","dividend_yield":null,"tracking_error":0.77,"holdings":[{"ticker":"","name":"INVESCO QQQ TRUST","weight":null},{"ticker":"","name":"Nasdaq100 Emini 2026 09","weight":null},{"ticker":"","name":"2026-07 달러선물","weight":null},{"ticker":"","name":"원화현금","weight":null},{"ticker":"","name":"설정현금액","weight":null}],"holdings_count":5,"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":31850.0,"change_pct":-1.06,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2018-08-30","close":10025.5127},{"date":"2018-08-31","close":10035.4336},{"date":"2018-09-03","close":10035.4336},{"date":"2018-09-04","close":10065.1982},{"date":"2018-09-05","close":9975.9062},{"date":"2018-09-06","close":9846.9287},{"date":"2018-09-07","close":9767.5576},{"date":"2018-09-10","close":9762.5967},{"date":"2018-09-11","close":9782.4395},{"date":"2018-09-12","close":9837.0068},{"date":"2018-09-13","close":9787.4004},{"date":"2018-09-14","close":9941.1816},{"date":"2018-09-17","close":9866.7715},{"date":"2018-09-18","close":9752.6758},{"date":"2018-09-19","close":9812.2041},{"date":"2018-09-20","close":9792.3613},{"date":"2018-09-21","close":9921.3389},{"date":"2018-09-27","close":9916.3779},{"date":"2018-09-28","close":9990.7881},{"date":"2018-10-01","close":10055.2764},{"date":"2018-10-02","close":9970.9453},{"date":"2018-10-04","close":9921.3389},{"date":"2018-10-05","close":9812.2041},{"date":"2018-10-08","close":9693.1475},{"date":"2018-10-10","close":9653.4629},{"date":"2018-10-11","close":9107.7891},{"date":"2018-10-12","close":9306.2158},{"date":"2018-10-15","close":9266.5303},{"date":"2018-10-16","close":9266.5303},{"date":"2018-10-17","close":9559.21},{"date":"2018-10-18","close":9464.957},{"date":"2018-10-19","close":9355.8223},{"date":"2018-10-22","close":9286.373},{"date":"2018-10-23","close":9187.1592},{"date":"2018-10-24","close":9271.4912},{"date":"2018-10-25","close":8973.8506},{"date":"2018-10-26","close":8929.2051},{"date":"2018-10-29","close":8978.8115},{"date":"2018-10-30","close":8815.1094},{"date":"2018-10-31","close":8924.2441},{"date":"2018-11-01","close":9038.3398},{"date":"2018-11-02","close":9246.6875},{"date":"2018-11-05","close":9068.1035},{"date":"2018-11-06","close":9048.2607},{"date":"2018-11-07","close":9127.6318},{"date":"2018-11-08","close":9331.0186},{"date":"2018-11-09","close":9301.2549},{"date":"2018-11-12","close":9226.8447},{"date":"2018-11-13","close":8944.0869},{"date":"2018-11-14","close":8919.2832},{"date":"2018-11-15","close":8874.6377},{"date":"2018-11-16","close":8924.2441},{"date":"2018-11-19","close":8939.126},{"date":"2018-11-20","close":8646.4463},{"date":"2018-11-21","close":8562.1152},{"date":"2018-11-22","close":8557.1543},{"date":"2018-11-23","close":8487.7051},{"date":"2018-11-26","close":8552.1934},{"date":"2018-11-27","close":8656.3682},{"date":"2018-11-28","close":8760.542},{"date":"2018-11-29","close":8949.0479},{"date":"2018-11-30","close":9003.6143},{"date":"2018-12-03","close":9236.7666},{"date":"2018-12-04","close":9082.9854},{"date":"2018-12-05","close":8884.5586},{"date":"2018-12-06","close":8686.1318},{"date":"2018-12-07","close":8854.7949},{"date":"2018-12-10","close":8552.1934},{"date":"2018-12-11","close":8681.1709},{"date":"2018-12-12","close":8825.0303},{"date":"2018-12-13","close":8849.834},{"date":"2018-12-14","close":8701.0137},{"date":"2018-12-17","close":8631.5645},{"date":"2018-12-18","close":8433.1377},{"date":"2018-12-19","close":8443.0596},{"date":"2018-12-20","close":8165.2617},{"date":"2018-12-21","close":8165.2617},{"date":"2018-12-24","close":7877.543},{"date":"2018-12-26","close":7619.5879},{"date":"2018-12-27","close":8080.9302},{"date":"2018-12-28","close":8145.4189},{"date":"2019-01-02","close":8085.8911},{"date":"2019-01-03","close":8021.4023},{"date":"2019-01-04","close":8066.0483},{"date":"2019-01-07","close":8324.0029},{"date":"2019-01-08","close":8409.0},{"date":"2019-01-09","close":8522.4297},{"date":"2019-01-10","close":8472.8232},{"date":"2019-01-11","close":8532.3516},{"date":"2019-01-14","close":8448.0195},{"date":"2019-01-15","close":8532.3516},{"date":"2019-01-16","close":8626.6035},{"date":"2019-01-17","close":8601.8008},{"date":"2019-01-18","close":8720.8564},{"date":"2019-01-21","close":8755.5811},{"date":"2019-01-22","close":8701.0137},{"date":"2019-01-23","close":8631.5645},{"date":"2019-01-24","close":8616.6826},{"date":"2019-01-25","close":8710.9355},{"date":"2019-01-28","close":8740.6992},{"date":"2019-01-29","close":8661.3281},{"date":"2019-01-30","close":8636.5254},{"date":"2019-01-31","close":8859.7549},{"date":"2019-02-01","close":8904.4014},{"date":"2019-02-07","close":9008.5752},{"date":"2019-02-08","close":8889.5195},{"date":"2019-02-11","close":8934.165},{"date":"2019-02-12","close":8988.7324},{"date":"2019-02-13","close":9107.7891},{"date":"2019-02-14","close":9107.7891},{"date":"2019-02-15","close":9078.0244},{"date":"2019-02-18","close":9122.6709},{"date":"2019-02-19","close":9127.6318},{"date":"2019-02-20","close":9122.6709},{"date":"2019-02-21","close":9177.2383},{"date":"2019-02-22","close":9082.9854},{"date":"2019-02-25","close":9197.0811},{"date":"2019-02-26","close":9142.5137},{"date":"2019-02-27","close":9197.0811},{"date":"2019-02-28","close":9172.2773},{"date":"2019-03-04","close":9301.2549},{"date":"2019-03-05","close":9231.8057},{"date":"2019-03-06","close":9221.8838},{"date":"2019-03-07","close":9162.3564},{"date":"2019-03-08","close":9053.2217},{"date":"2019-03-11","close":9082.9854},{"date":"2019-03-12","close":9187.1592},{"date":"2019-03-13","close":9291.334},{"date":"2019-03-14","close":9365.7432},{"date":"2019-03-15","close":9405.4287},{"date":"2019-03-18","close":9455.0361},{"date":"2019-03-19","close":9464.957},{"date":"2019-03-20","close":9504.6426},{"date":"2019-03-21","close":9574.0918},{"date":"2019-03-22","close":9698.1084},{"date":"2019-03-25","close":9415.3506},{"date":"2019-03-26","close":9494.7207},{"date":"2019-03-27","close":9539.3672},{"date":"2019-03-28","close":9410.3896},{"date":"2019-03-29","close":9509.6025},{"date":"2019-04-01","close":9633.6201},{"date":"2019-04-02","close":9658.4229},{"date":"2019-04-03","close":9757.6367},{"date":"2019-04-04","close":9752.6758},{"date":"2019-04-05","close":9767.5576},{"date":"2019-04-08","close":9797.3223},{"date":"2019-04-09","close":9827.0859},{"date":"2019-04-10","close":9817.1641},{"date":"2019-04-11","close":9832.0469},{"date":"2019-04-12","close":9822.125},{"date":"2019-04-15","close":9856.8496},{"date":"2019-04-16","close":9886.6143},{"date":"2019-04-17","close":9911.417},{"date":"2019-04-18","close":9861.8105},{"date":"2019-04-19","close":9980.8662},{"date":"2019-04-22","close":9916.3779},{"date":"2019-04-23","close":9961.0234},{"date":"2019-04-24","close":10085.041},{"date":"2019-04-25","close":10154.4902},{"date":"2019-04-26","close":10060.2373},{"date":"2019-04-29","close":10134.6475},{"date":"2019-04-30","close":10065.1982},{"date":"2019-05-02","close":10035.4336},{"date":"2019-05-03","close":10035.4336},{"date":"2019-05-07","close":10080.0801},{"date":"2019-05-08","close":9911.417},{"date":"2019-05-09","close":9782.4395},{"date":"2019-05-10","close":9802.2822},{"date":"2019-05-13","close":9717.9512},{"date":"2019-05-14","close":9494.7207},{"date":"2019-05-15","close":9633.6201},{"date":"2019-05-16","close":9643.541},{"date":"2019-05-17","close":9732.833},{"date":"2019-05-20","close":9722.9121},{"date":"2019-05-21","close":9593.9346},{"date":"2019-05-22","close":9574.0918},{"date":"2019-05-23","close":9484.7998},{"date":"2019-05-24","close":9474.8779},{"date":"2019-05-27","close":9415.3506},{"date":"2019-05-28","close":9474.8779},{"date":"2019-05-29","close":9340.9404},{"date":"2019-05-30","close":9335.9795},{"date":"2019-05-31","close":9236.7666},{"date":"2019-06-03","close":9117.71},{"date":"2019-06-04","close":9033.3789},{"date":"2019-06-05","close":9286.373},{"date":"2019-06-07","close":9375.665},{"date":"2019-06-10","close":9618.7373},{"date":"2019-06-11","close":9747.7148},{"date":"2019-06-12","close":9663.3838},{"date":"2019-06-13","close":9623.6982},{"date":"2019-06-14","close":9673.3047},{"date":"2019-06-17","close":9673.3047},{"date":"2019-06-18","close":9737.7939},{"date":"2019-06-19","close":9851.8896},{"date":"2019-06-20","close":9985.8271},{"date":"2019-06-21","close":9970.9453},{"date":"2019-06-24","close":10025.5127},{"date":"2019-06-25","close":9946.1416},{"date":"2019-06-26","close":9817.1641},{"date":"2019-06-27","close":9851.8896},{"date":"2019-06-28","close":9846.9287},{"date":"2019-07-01","close":10045.3555},{"date":"2019-07-02","close":10030.4736},{"date":"2019-07-03","close":10060.2373},{"date":"2019-07-04","close":10164.4111},{"date":"2019-07-05","close":10184.2539},{"date":"2019-07-08","close":10119.7656},{"date":"2019-07-09","close":10010.6309},{"date":"2019-07-10","close":10094.9619},{"date":"2019-07-11","close":10248.7432},{"date":"2019-07-12","close":10223.9395},{"date":"2019-07-15","close":10263.625},{"date":"2019-07-16","close":10273.5459},{"date":"2019-07-17","close":10209.0576},{"date":"2019-07-18","close":10099.9229},{"date":"2019-07-19","close":10253.7031},{"date":"2019-07-22","close":10104.8838},{"date":"2019-07-23","close":10214.0176},{"date":"2019-07-24","close":10233.8604},{"date":"2019-07-25","close":10338.0352},{"date":"2019-07-26","close":10293.3887},{"date":"2019-07-29","close":10303.3105},{"date":"2019-07-30","close":10318.1924},{"date":"2019-07-31","close":10283.4678},{"date":"2019-08-01","close":10114.8047},{"date":"2019-08-02","close":10010.6309},{"date":"2019-08-05","close":9752.6758},{"date":"2019-08-06","close":9529.4453},{"date":"2019-08-07","close":9643.541},{"date":"2019-08-08","close":9767.5576},{"date":"2019-08-09","close":9906.457},{"date":"2019-08-12","close":9896.5352},{"date":"2019-08-13","close":9717.9512},{"date":"2019-08-14","close":9961.0234},{"date":"2019-08-16","close":9678.2656},{"date":"2019-08-19","close":9876.6924},{"date":"2019-08-20","close":9961.0234},{"date":"2019-08-21","close":9896.5352},{"date":"2019-08-22","close":9906.457},{"date":"2019-08-23","close":9936.2207},{"date":"2019-08-26","close":9593.9346},{"date":"2019-08-27","close":9722.9121},{"date":"2019-08-28","close":9737.7939},{"date":"2019-08-29","close":9752.6758},{"date":"2019-08-30","close":9891.5742},{"date":"2019-09-02","close":9832.0469},{"date":"2019-09-03","close":9797.3223},{"date":"2019-09-04","close":9916.3779},{"date":"2019-09-05","close":10035.4336},{"date":"2019-09-06","close":10114.8047},{"date":"2019-09-09","close":10124.7256},{"date":"2019-09-10","close":10045.3555},{"date":"2019-09-11","close":10080.0801},{"date":"2019-09-16","close":10045.3555},{"date":"2019-09-17","close":10045.3555},{"date":"2019-09-18","close":10139.6084},{"date":"2019-09-19","close":10109.8438},{"date":"2019-09-20","close":10129.6865},{"date":"2019-09-23","close":10060.2373},{"date":"2019-09-24","close":10094.9619},{"date":"2019-09-25","close":9921.3389},{"date":"2019-09-26","close":10000.709},{"date":"2019-09-27","close":9951.1025},{"date":"2019-09-30","close":9931.2598},{"date":"2019-10-01","close":10020.5518},{"date":"2019-10-02","close":9871.7314},{"date":"2019-10-04","close":9817.1641},{"date":"2019-10-07","close":9886.6143},{"date":"2019-10-08","close":9961.0234},{"date":"2019-10-10","close":9827.0859},{"date":"2019-10-11","close":9956.0635},{"date":"2019-10-14","close":10050.3164},{"date":"2019-10-15","close":10114.8047},{"date":"2019-10-16","close":10154.4902},{"date":"2019-10-17","close":10154.4902},{"date":"2019-10-18","close":10129.6865},{"date":"2019-10-21","close":10104.8838},{"date":"2019-10-22","close":10179.293},{"date":"2019-10-23","close":10055.2764},{"date":"2019-10-24","close":10134.6475},{"date":"2019-10-25","close":10149.5293},{"date":"2019-10-28","close":10288.4277},{"date":"2019-10-29","close":10367.7988},{"date":"2019-10-30","close":10288.4277},{"date":"2019-10-31","close":10397.5625},{"date":"2019-11-01","close":10392.6025},{"date":"2019-11-04","close":10496.7764},{"date":"2019-11-05","close":10531.501},{"date":"2019-11-06","close":10486.8545},{"date":"2019-11-07","close":10491.8154},{"date":"2019-11-08","close":10471.9727},{"date":"2019-11-11","close":10496.7764},{"date":"2019-11-12","close":10571.1865},{"date":"2019-11-13","close":10546.3828},{"date":"2019-11-14","close":10581.1074},{"date":"2019-11-15","close":10595.9893},{"date":"2019-11-18","close":10635.6748},{"date":"2019-11-19","close":10695.2031},{"date":"2019-11-20","close":10605.9111},{"date":"2019-11-21","close":10561.2646},{"date":"2019-11-22","close":10581.1074},{"date":"2019-11-25","close":10605.9111},{"date":"2019-11-26","close":10739.8486},{"date":"2019-11-27","close":10769.6133},{"date":"2019-11-28","close":10779.5342},{"date":"2019-11-29","close":10784.4951},{"date":"2019-12-02","close":10824.1807},{"date":"2019-12-03","close":10665.4385},{"date":"2019-12-04","close":10576.1465},{"date":"2019-12-05","close":10591.0293},{"date":"2019-12-06","close":10675.3604},{"date":"2019-12-09","close":10744.8096},{"date":"2019-12-10","close":10724.9668},{"date":"2019-12-11","close":10720.0059},{"date":"2019-12-12","close":10779.5342},{"date":"2019-12-13","close":10903.5508},{"date":"2019-12-16","close":10893.6299},{"date":"2019-12-17","close":10992.8428},{"date":"2019-12-18","close":10982.9219},{"date":"2019-12-19","close":11012.6855},{"date":"2019-12-20","close":11062.293},{"date":"2019-12-23","close":11121.8203},{"date":"2019-12-24","close":11136.7021},{"date":"2019-12-26","close":11121.8203},{"date":"2019-12-27","close":11270.6406},{"date":"2019-12-30","close":11235.916},{"date":"2020-01-02","close":11216.0732},{"date":"2020-01-03","close":11255.7588},{"date":"2020-01-06","close":11201.1914},{"date":"2020-01-07","close":11315.2871},{"date":"2020-01-08","close":11230.9551},{"date":"2020-01-09","close":11444.2637},{"date":"2020-01-10","close":11538.5166},{"date":"2020-01-13","close":11498.8311},{"date":"2020-01-14","close":11593.084},{"date":"2020-01-15","close":11543.4775},{"date":"2020-01-16","close":11573.2412},{"date":"2020-01-17","close":11657.5732},{"date":"2020-01-20","close":11707.1797},{"date":"2020-01-21","close":11622.8477},{"date":"2020-01-22","close":11781.5898},{"date":"2020-01-23","close":11707.1797},{"date":"2020-01-28","close":11513.7139},{"date":"2020-01-29","close":11647.6514},{"date":"2020-01-30","close":11533.5557},{"date":"2020-01-31","close":11751.8252},{"date":"2020-02-03","close":11538.5166},{"date":"2020-02-04","close":11717.1006},{"date":"2020-02-05","close":11910.5674},{"date":"2020-02-06","close":12059.3867},{"date":"2020-02-07","close":12044.5049},{"date":"2020-02-10","close":12014.7412},{"date":"2020-02-11","close":12203.2461},{"date":"2020-02-12","close":12188.3643},{"date":"2020-02-13","close":12208.207},{"date":"2020-02-14","close":12282.6172},{"date":"2020-02-17","close":12342.1455},{"date":"2020-02-18","close":12203.2461},{"date":"2020-02-19","close":12327.2627},{"date":"2020-02-20","close":12401.6729},{"date":"2020-02-21","close":12183.4033},{"date":"2020-02-24","close":11836.1572},{"date":"2020-02-25","close":11741.9043},{"date":"2020-02-26","close":11335.1289},{"date":"2020-02-27","close":11097.0176},{"date":"2020-02-28","close":10432.2871},{"date":"2020-03-02","close":10844.0234},{"date":"2020-03-03","close":11166.4668},{"date":"2020-03-04","close":11106.9385},{"date":"2020-03-05","close":11275.6016},{"date":"2020-03-06","close":10923.3936},{"date":"2020-03-09","close":10318.1924},{"date":"2020-03-10","close":10506.6973},{"date":"2020-03-11","close":10372.7598},{"date":"2020-03-12","close":9777.4795},{"date":"2020-03-13","close":9395.5078},{"date":"2020-03-16","close":9117.71},{"date":"2020-03-17","close":9286.373},{"date":"2020-03-18","close":8661.3281},{"date":"2020-03-19","close":9033.3789},{"date":"2020-03-20","close":9410.3896},{"date":"2020-03-23","close":8596.8398},{"date":"2020-03-24","close":9331.0186},{"date":"2020-03-25","close":9608.8164},{"date":"2020-03-26","close":9380.626},{"date":"2020-03-27","close":9906.457},{"date":"2020-03-30","close":9658.4229},{"date":"2020-03-31","close":10000.709},{"date":"2020-04-01","close":9598.8955},{"date":"2020-04-02","close":9588.9736},{"date":"2020-04-03","close":9598.8955},{"date":"2020-04-06","close":9970.9453},{"date":"2020-04-07","close":10298.3496},{"date":"2020-04-08","close":10144.5684},{"date":"2020-04-09","close":10447.1699},{"date":"2020-04-10","close":10452.1299},{"date":"2020-04-13","close":10303.3105},{"date":"2020-04-14","close":10739.8486},{"date":"2020-04-16","close":10977.9609},{"date":"2020-04-17","close":11295.4443},{"date":"2020-04-20","close":11166.4668},{"date":"2020-04-21","close":11057.332},{"date":"2020-04-22","close":10819.2197},{"date":"2020-04-23","close":10987.8828},{"date":"2020-04-24","close":10834.1016},{"date":"2020-04-27","close":11260.7197},{"date":"2020-04-28","close":11191.2695},{"date":"2020-04-29","close":11186.3096},{"date":"2020-05-04","close":10958.1182},{"date":"2020-05-06","close":11424.4209},{"date":"2020-05-07","close":11459.1465},{"date":"2020-05-08","close":11697.2578},{"date":"2020-05-11","close":11731.9824},{"date":"2020-05-12","close":11731.9824},{"date":"2020-05-13","close":11583.1631},{"date":"2020-05-14","close":11384.7363},{"date":"2020-05-15","close":11528.5957},{"date":"2020-05-18","close":11672.4551},{"date":"2020-05-19","close":11910.5674},{"date":"2020-05-20","close":11841.1172},{"date":"2020-05-21","close":11984.9766},{"date":"2020-05-22","close":11816.3145},{"date":"2020-05-25","close":12034.584},{"date":"2020-05-26","close":12198.2861},{"date":"2020-05-27","close":12014.7412},{"date":"2020-05-28","close":11980.0166},{"date":"2020-05-29","close":11960.1738},{"date":"2020-06-01","close":12148.6787},{"date":"2020-06-02","close":12173.4824},{"date":"2020-06-03","close":12292.5381},{"date":"2020-06-04","close":12267.7354},{"date":"2020-06-05","close":12267.7354},{"date":"2020-06-08","close":12481.0439},{"date":"2020-06-09","close":12555.4541},{"date":"2020-06-10","close":12684.4316},{"date":"2020-06-11","close":12679.4707},{"date":"2020-06-12","close":12312.3809},{"date":"2020-06-15","close":11910.5674},{"date":"2020-06-16","close":12560.415},{"date":"2020-06-17","close":12689.3916},{"date":"2020-06-18","close":12649.707},{"date":"2020-06-19","close":12745.0},{"date":"2020-06-22","close":12659.6279},{"date":"2020-06-23","close":12882.8584},{"date":"2020-06-24","close":12977.1104},{"date":"2020-06-25","close":12664.5889},{"date":"2020-06-26","close":12783.6445},{"date":"2020-06-29","close":12471.123},{"date":"2020-06-30","close":12644.7461},{"date":"2020-07-01","close":12838.2119},{"date":"2020-07-02","close":13086.2451},{"date":"2020-07-03","close":13162.0},{"date":"2020-07-06","close":13279.7119},{"date":"2020-07-07","close":13403.7285},{"date":"2020-07-08","close":13349.1611},{"date":"2020-07-09","close":13502.9414},{"date":"2020-07-10","close":13537.666},{"date":"2020-07-13","close":13835.3066},{"date":"2020-07-14","close":13557.5088},{"date":"2020-07-15","close":13567.4307},{"date":"2020-07-16","close":13453.335},{"date":"2020-07-17","close":13443.4141},{"date":"2020-07-20","close":13403.7285},{"date":"2020-07-21","close":13994.0479},{"date":"2020-07-22","close":13760.8965},{"date":"2020-07-23","close":13790.6602},{"date":"2020-07-24","close":13304.5146},{"date":"2020-07-27","close":13329.3184},{"date":"2020-07-28","close":13567.4307},{"date":"2020-07-29","close":13383.8857},{"date":"2020-07-30","close":13488.0596},{"date":"2020-07-31","close":13795.6211},{"date":"2020-08-03","close":13860.1104},{"date":"2020-08-04","close":14023.8125},{"date":"2020-08-05","close":14083.3398},{"date":"2020-08-06","close":14063.4971},{"date":"2020-08-07","close":14232.1602},{"date":"2020-08-10","close":14103.1826},{"date":"2020-08-11","close":14058.5371},{"date":"2020-08-12","close":13870.0312},{"date":"2020-08-13","close":14073.4189},{"date":"2020-08-14","close":14207.3564},{"date":"2020-08-18","close":14306.5703},{"date":"2020-08-19","close":14450.4297},{"date":"2020-08-20","close":14271.8457},{"date":"2020-08-21","close":14584.3682},{"date":"2020-08-24","close":14733.1875},{"date":"2020-08-25","close":14802.6367},{"date":"2020-08-26","close":14862.165},{"date":"2020-08-27","close":15159.8057},{"date":"2020-08-28","close":15219.333},{"date":"2020-08-31","close":15283.8223},{"date":"2020-09-01","close":15422.7207},{"date":"2020-09-02","close":15700.5186},{"date":"2020-09-03","close":15680.6758},{"date":"2020-09-04","close":14772.873},{"date":"2020-09-07","close":14420.666},{"date":"2020-09-08","close":14633.9746},{"date":"2020-09-09","close":14058.5371},{"date":"2020-09-10","close":14480.1934},{"date":"2020-09-11","close":14301.6094},{"date":"2020-09-14","close":14247.042},{"date":"2020-09-15","close":14361.1377},{"date":"2020-09-16","close":14524.8398},{"date":"2020-09-17","close":13969.2451},{"date":"2020-09-18","close":14113.1045},{"date":"2020-09-21","close":13790.6602},{"date":"2020-09-22","close":13855.1494},{"date":"2020-09-23","close":14078.3799},{"date":"2020-09-24","close":13646.8008},{"date":"2020-09-25","close":13815.4639},{"date":"2020-09-28","close":14227.1992},{"date":"2020-09-29","close":14465.3115},{"date":"2020-10-05","close":14341.2949},{"date":"2020-10-06","close":14509.958},{"date":"2020-10-07","close":14351.2158},{"date":"2020-10-08","close":14629.0137},{"date":"2020-10-12","close":14911.7715},{"date":"2020-10-13","close":15343.3496},{"date":"2020-10-14","close":15383.0352},{"date":"2020-10-15","close":15035.7891},{"date":"2020-10-16","close":15010.9854},{"date":"2020-10-19","close":15060.5918},{"date":"2020-10-20","close":14837.3613},{"date":"2020-10-21","close":14852.2441},{"date":"2020-10-22","close":14743.1094},{"date":"2020-10-23","close":14733.1875},{"date":"2020-10-26","close":14703.4238},{"date":"2020-10-27","close":14604.21},{"date":"2020-10-28","close":14638.9346},{"date":"2020-10-29","close":14276.8066},{"date":"2020-10-30","close":14023.8125},{"date":"2020-11-02","close":14018.8516},{"date":"2020-11-03","close":14028.7725},{"date":"2020-11-04","close":14584.3682},{"date":"2020-11-05","close":15085.3955},{"date":"2020-11-06","close":15105.2383},{"date":"2020-11-09","close":15591.3838},{"date":"2020-11-10","close":14842.3223},{"date":"2020-11-11","close":14767.9121},{"date":"2020-11-12","close":14966.3389},{"date":"2020-11-13","close":15015.9463},{"date":"2020-11-16","close":15239.1758},{"date":"2020-11-17","close":15204.4512},{"date":"2020-11-18","close":15085.3955},{"date":"2020-11-19","close":15030.8281},{"date":"2020-11-20","close":15164.7656},{"date":"2020-11-23","close":15115.1592},{"date":"2020-11-24","close":15130.041},{"date":"2020-11-25","close":15313.5859},{"date":"2020-11-26","close":15427.6816},{"date":"2020-11-27","close":15412.7998},{"date":"2020-11-30","close":15442.5635},{"date":"2020-12-01","close":15660.833},{"date":"2020-12-02","close":15730.2822},{"date":"2020-12-03","close":15774.9287},{"date":"2020-12-04","close":15799.7314},{"date":"2020-12-07","close":15819.5742},{"date":"2020-12-08","close":15874.1416},{"date":"2020-12-09","close":15973.3555},{"date":"2020-12-10","close":15581.4619},{"date":"2020-12-11","close":15636.0293},{"date":"2020-12-14","close":15670.7539},{"date":"2020-12-15","close":15750.125},{"date":"2020-12-16","close":15943.5908},{"date":"2020-12-17","close":16047.7646},{"date":"2020-12-18","close":16077.5293},{"date":"2020-12-21","close":16132.0967},{"date":"2020-12-22","close":15983.2764},{"date":"2020-12-23","close":16052.7256},{"date":"2020-12-24","close":16022.9619},{"date":"2020-12-28","close":16151.9395},{"date":"2020-12-29","close":16280.917},{"date":"2020-12-30","close":16270.9951},{"date":"2021-01-04","close":16261.0742},{"date":"2021-01-05","close":16037.8438},{"date":"2021-01-06","close":15968.3945},{"date":"2021-01-07","close":16067.6074},{"date":"2021-01-08","close":16360.2871},{"date":"2021-01-11","close":16459.5},{"date":"2021-01-12","close":16320.6016},{"date":"2021-01-13","close":16300.7588},{"date":"2021-01-14","close":16360.2871},{"date":"2021-01-15","close":16231.3096},{"date":"2021-01-18","close":16122.1748},{"date":"2021-01-19","close":16315.6416},{"date":"2021-01-20","close":16479.3438},{"date":"2021-01-21","close":16871.2363},{"date":"2021-01-22","close":16861.3145},{"date":"2021-01-25","close":16985.332},{"date":"2021-01-26","close":16925.8027},{"date":"2021-01-27","close":17124.2305},{"date":"2021-01-28","close":16464.4609},{"date":"2021-01-29","close":16409.8945},{"date":"2021-02-01","close":16380.1299},{"date":"2021-02-02","close":16811.709},{"date":"2021-02-03","close":17109.3477},{"date":"2021-02-04","close":16915.8828},{"date":"2021-02-05","close":17193.6797},{"date":"2021-02-08","close":17273.0508},{"date":"2021-02-09","close":17273.0508},{"date":"2021-02-10","close":17377.2246},{"date":"2021-02-15","close":17496.2812},{"date":"2021-02-16","close":17526.0449},{"date":"2021-02-17","close":17362.3418},{"date":"2021-02-18","close":17208.5625},{"date":"2021-02-19","close":17173.8379},{"date":"2021-02-22","close":17049.8203},{"date":"2021-02-23","close":16786.9043},{"date":"2021-02-24","close":16474.3828},{"date":"2021-02-25","close":16811.709},{"date":"2021-02-26","close":16112.2539},{"date":"2021-03-02","close":16712.4941},{"date":"2021-03-03","close":16573.5957},{"date":"2021-03-04","close":15908.8662},{"date":"2021-03-05","close":15690.5967},{"date":"2021-03-08","close":15824.5352},{"date":"2021-03-09","close":15636.0293},{"date":"2021-03-10","close":16052.7256},{"date":"2021-03-11","close":16206.5068},{"date":"2021-03-12","close":16395.0117},{"date":"2021-03-15","close":16261.0742},{"date":"2021-03-16","close":16538.8711},{"date":"2021-03-17","close":16568.6348},{"date":"2021-03-18","close":16667.8496},{"date":"2021-03-19","close":16077.5293},{"date":"2021-03-22","close":16290.8379},{"date":"2021-03-23","close":16404.9336},{"date":"2021-03-24","close":16449.5801},{"date":"2021-03-25","close":16161.8604},{"date":"2021-03-26","close":16236.2705},{"date":"2021-03-29","close":16221.3887},{"date":"2021-03-30","close":16270.9951},{"date":"2021-03-31","close":16221.3887},{"date":"2021-04-01","close":16588.4785},{"date":"2021-04-02","close":16836.5117},{"date":"2021-04-05","close":16813.0},{"date":"2021-04-06","close":17119.2695},{"date":"2021-04-07","close":17114.3086},{"date":"2021-04-08","close":17302.8145},{"date":"2021-04-09","close":17317.6973},{"date":"2021-04-12","close":17402.0273},{"date":"2021-04-13","close":17387.1465},{"date":"2021-04-14","close":17615.3359},{"date":"2021-04-15","close":17461.5566},{"date":"2021-04-16","close":17620.2969},{"date":"2021-04-19","close":17694.707},{"date":"2021-04-20","close":17535.9668},{"date":"2021-04-21","close":17347.4609},{"date":"2021-04-22","close":17560.7695},{"date":"2021-04-23","close":17322.6562},{"date":"2021-04-26","close":17540.9258},{"date":"2021-04-27","close":17684.7852},{"date":"2021-04-28","close":17595.4941},{"date":"2021-04-29","close":17655.0215},{"date":"2021-04-30","close":17506.2012},{"date":"2021-05-03","close":17476.4375},{"date":"2021-05-04","close":17357.3809},{"date":"2021-05-06","close":17025.0176},{"date":"2021-05-07","close":17144.0723},{"date":"2021-05-10","close":17248.248},{"date":"2021-05-11","close":16697.6133},{"date":"2021-05-12","close":16742.2598},{"date":"2021-05-13","close":16444.6191},{"date":"2021-05-14","close":16588.4785},{"date":"2021-05-17","close":16846.4336},{"date":"2021-05-18","close":16871.2363},{"date":"2021-05-20","close":16662.8887},{"date":"2021-05-21","close":17010.1348},{"date":"2021-05-24","close":16905.9609},{"date":"2021-05-25","close":17278.0117},{"date":"2021-05-26","close":17238.3262},{"date":"2021-05-27","close":17223.4434},{"date":"2021-05-28","close":17193.6797},{"date":"2021-05-31","close":17248.248},{"date":"2021-06-01","close":17233.3652},{"date":"2021-06-02","close":17168.877},{"date":"2021-06-03","close":17213.5215},{"date":"2021-06-04","close":16985.332},{"date":"2021-06-07","close":17297.8535},{"date":"2021-06-08","close":17392.1074},{"date":"2021-06-09","close":17387.1465},{"date":"2021-06-10","close":17397.0664},{"date":"2021-06-11","close":17560.7695},{"date":"2021-06-14","close":17630.2188},{"date":"2021-06-15","close":17813.7637},{"date":"2021-06-16","close":17664.9434},{"date":"2021-06-17","close":17501.2422},{"date":"2021-06-18","close":17873.291},{"date":"2021-06-21","close":17699.668},{"date":"2021-06-22","close":17798.8809},{"date":"2021-06-23","close":17987.3867},{"date":"2021-06-24","close":18017.1504},{"date":"2021-06-25","close":18076.6797},{"date":"2021-06-28","close":18081.6387},{"date":"2021-06-29","close":18235.4199},{"date":"2021-06-30","close":18349.5156},{"date":"2021-07-01","close":18329.6738},{"date":"2021-07-02","close":18285.0273},{"date":"2021-07-05","close":18503.2969},{"date":"2021-07-06","close":18498.3359},{"date":"2021-07-07","close":18607.4707},{"date":"2021-07-08","close":18622.3516},{"date":"2021-07-09","close":18518.1777},{"date":"2021-07-12","close":18666.998},{"date":"2021-07-13","close":18736.4473},{"date":"2021-07-14","close":18731.4863},{"date":"2021-07-15","close":18795.9766},{"date":"2021-07-16","close":18632.2734},{"date":"2021-07-19","close":18458.6504},{"date":"2021-07-20","close":18428.8867},{"date":"2021-07-21","close":18547.9434},{"date":"2021-07-22","close":18696.7617},{"date":"2021-07-23","close":18875.3457},{"date":"2021-07-26","close":18994.4023},{"date":"2021-07-27","close":19014.2461},{"date":"2021-07-28","close":18810.8574},{"date":"2021-07-29","close":18900.1504},{"date":"2021-07-30","close":18696.7617},{"date":"2021-08-02","close":18939.8359},{"date":"2021-08-03","close":18870.3867},{"date":"2021-08-04","close":18979.5215},{"date":"2021-08-05","close":18984.4805},{"date":"2021-08-06","close":19088.6562},{"date":"2021-08-09","close":18954.7168},{"date":"2021-08-10","close":19034.0879},{"date":"2021-08-11","close":18929.9141},{"date":"2021-08-12","close":18895.1895},{"date":"2021-08-13","close":18984.4805},{"date":"2021-08-17","close":19034.0879},{"date":"2021-08-18","close":18919.9922},{"date":"2021-08-19","close":18582.668},{"date":"2021-08-20","close":18800.9375},{"date":"2021-08-23","close":19068.8125},{"date":"2021-08-24","close":19326.7676},{"date":"2021-08-25","close":19356.5312},{"date":"2021-08-26","close":19306.9258},{"date":"2021-08-27","close":19316.8457},{"date":"2021-08-30","close":19445.8242},{"date":"2021-08-31","close":19738.5039},{"date":"2021-09-01","close":19678.9746},{"date":"2021-09-02","close":19664.0938},{"date":"2021-09-03","close":19664.0938},{"date":"2021-09-06","close":19753.3848},{"date":"2021-09-07","close":19758.3457},{"date":"2021-09-08","close":19743.4629},{"date":"2021-09-09","close":19619.4473},{"date":"2021-09-10","close":19639.2891},{"date":"2021-09-13","close":19490.4688},{"date":"2021-09-14","close":19460.7051},{"date":"2021-09-15","close":19391.2559},{"date":"2021-09-16","close":19500.3906},{"date":"2021-09-17","close":19559.9199},{"date":"2021-09-23","close":19133.3008},{"date":"2021-09-24","close":19257.3184},{"date":"2021-09-27","close":19371.4141},{"date":"2021-09-28","close":19034.0879},{"date":"2021-09-29","close":18706.6836},{"date":"2021-09-30","close":18711.6445},{"date":"2021-10-01","close":18359.4375},{"date":"2021-10-05","close":18250.3027},{"date":"2021-10-06","close":18339.5938},{"date":"2021-10-07","close":18766.2109},{"date":"2021-10-08","close":18746.3691},{"date":"2021-10-12","close":18443.7676},{"date":"2021-10-13","close":18433.8477},{"date":"2021-10-14","close":18721.5664},{"date":"2021-10-15","close":18989.4414},{"date":"2021-10-18","close":18964.6387},{"date":"2021-10-19","close":19282.1211},{"date":"2021-10-20","close":19356.5312},{"date":"2021-10-21","close":19306.9258},{"date":"2021-10-22","close":19401.1777},{"date":"2021-10-25","close":19336.6895},{"date":"2021-10-26","close":19624.4082},{"date":"2021-10-27","close":19609.5254},{"date":"2021-10-28","close":19649.2109},{"date":"2021-10-29","close":19674.0137},{"date":"2021-11-01","close":19941.8906},{"date":"2021-11-02","close":19991.498},{"date":"2021-11-03","close":20075.8281},{"date":"2021-11-04","close":20343.7051},{"date":"2021-11-05","close":20571.8945},{"date":"2021-11-08","close":20532.2109},{"date":"2021-11-09","close":20552.0527},{"date":"2021-11-10","close":20383.3906},{"date":"2021-11-11","close":20184.9629},{"date":"2021-11-12","close":20219.6875},{"date":"2021-11-15","close":20447.8789},{"date":"2021-11-16","close":20383.3906},{"date":"2021-11-17","close":20537.1699},{"date":"2021-11-18","close":20616.541},{"date":"2021-11-19","close":20879.457},{"date":"2021-11-22","close":20938.9844},{"date":"2021-11-23","close":20561.9746},{"date":"2021-11-24","close":20596.6992},{"date":"2021-11-25","close":20681.0293},{"date":"2021-11-26","close":20507.4062},{"date":"2021-11-29","close":20428.0352},{"date":"2021-11-30","close":20557.0137},{"date":"2021-12-01","close":20656.2266},{"date":"2021-12-02","close":20085.75},{"date":"2021-12-03","close":20189.9238},{"date":"2021-12-06","close":19847.6387},{"date":"2021-12-07","close":20095.6719},{"date":"2021-12-08","close":20661.1875},{"date":"2021-12-09","close":20631.4238},{"date":"2021-12-10","close":20348.666},{"date":"2021-12-13","close":20631.4238},{"date":"2021-12-14","close":20279.2168},{"date":"2021-12-15","close":20090.7109},{"date":"2021-12-16","close":20606.6211},{"date":"2021-12-17","close":19941.8906},{"date":"2021-12-20","close":19614.4863},{"date":"2021-12-21","close":19892.2832},{"date":"2021-12-22","close":20100.6328},{"date":"2021-12-23","close":20368.5078},{"date":"2021-12-24","close":20517.3281},{"date":"2021-12-27","close":20542.1309},{"date":"2021-12-28","close":20829.8496},{"date":"2021-12-29","close":20829.8496},{"date":"2021-12-30","close":20745.5195},{"date":"2022-01-03","close":20653.0},{"date":"2022-01-04","close":20814.9688},{"date":"2022-01-05","close":20383.3906},{"date":"2022-01-06","close":19743.4629},{"date":"2022-01-07","close":19862.5195},{"date":"2022-01-10","close":19693.8574},{"date":"2022-01-11","close":19624.4082},{"date":"2022-01-12","close":19971.6543},{"date":"2022-01-13","close":19956.7734},{"date":"2022-01-14","close":19535.1152},{"date":"2022-01-17","close":19579.7617},{"date":"2022-01-18","close":19430.9414},{"date":"2022-01-19","close":19009.2852},{"date":"2022-01-20","close":19034.0879},{"date":"2022-01-21","close":18483.4531},{"date":"2022-01-24","close":18314.791},{"date":"2022-01-25","close":17992.3477},{"date":"2022-01-26","close":17908.0156},{"date":"2022-01-27","close":17506.2012},{"date":"2022-01-28","close":17823.6855},{"date":"2022-02-03","close":18577.707},{"date":"2022-02-04","close":18632.2734},{"date":"2022-02-07","close":18503.2969},{"date":"2022-02-08","close":18349.5156},{"date":"2022-02-09","close":18642.1953},{"date":"2022-02-10","close":18905.1113},{"date":"2022-02-11","close":18314.791},{"date":"2022-02-14","close":17944.0},{"date":"2022-02-15","close":17962.584},{"date":"2022-02-16","close":18359.4375},{"date":"2022-02-17","close":18280.0664},{"date":"2022-02-18","close":17962.584},{"date":"2022-02-21","close":17739.3535},{"date":"2022-02-22","close":17263.1289},{"date":"2022-02-23","close":17580.6113},{"date":"2022-02-24","close":16588.4785},{"date":"2022-02-25","close":17436.752},{"date":"2022-02-28","close":17461.5566},{"date":"2022-03-02","close":17684.7852},{"date":"2022-03-03","close":17932.8203},{"date":"2022-03-04","close":17610.375},{"date":"2022-03-07","close":17139.1133},{"date":"2022-03-08","close":16548.793},{"date":"2022-03-10","close":17273.0508},{"date":"2022-03-11","close":17119.2695},{"date":"2022-03-14","close":16866.2754},{"date":"2022-03-15","close":16504.1465},{"date":"2022-03-16","close":17104.3867},{"date":"2022-03-17","close":17610.375},{"date":"2022-03-18","close":17699.668},{"date":"2022-03-21","close":18022.1113},{"date":"2022-03-22","close":18046.9141},{"date":"2022-03-23","close":18458.6504},{"date":"2022-03-24","close":18294.9492},{"date":"2022-03-25","close":18612.4316},{"date":"2022-03-28","close":18483.4531},{"date":"2022-03-29","close":18885.2676},{"date":"2022-03-30","close":19182.9082},{"date":"2022-03-31","close":19039.0488},{"date":"2022-04-01","close":18800.9375},{"date":"2022-04-04","close":18751.3301},{"date":"2022-04-05","close":19073.7734},{"date":"2022-04-06","close":18671.959},{"date":"2022-04-07","close":18275.1055},{"date":"2022-04-08","close":18374.3184},{"date":"2022-04-11","close":17957.623},{"date":"2022-04-12","close":17580.6113},{"date":"2022-04-13","close":17699.668},{"date":"2022-04-14","close":17962.584},{"date":"2022-04-15","close":17570.6914},{"date":"2022-04-18","close":17352.4219},{"date":"2022-04-19","close":17615.3359},{"date":"2022-04-20","close":17704.6289},{"date":"2022-04-21","close":17724.4707},{"date":"2022-04-22","close":17278.0117},{"date":"2022-04-25","close":16682.7305},{"date":"2022-04-26","close":17029.9785},{"date":"2022-04-27","close":16474.3828},{"date":"2022-04-28","close":16633.125},{"date":"2022-04-29","close":16856.3535},{"date":"2022-05-02","close":16297.0},{"date":"2022-05-03","close":16484.3047},{"date":"2022-05-04","close":16514.0684},{"date":"2022-05-06","close":16151.9395},{"date":"2022-05-09","close":15811.0},{"date":"2022-05-10","close":15561.6191},{"date":"2022-05-11","close":15675.7148},{"date":"2022-05-12","close":15025.8672},{"date":"2022-05-13","close":15209.4121},{"date":"2022-05-16","close":15447.5244},{"date":"2022-05-17","close":15516.9736},{"date":"2022-05-18","close":15750.125},{"date":"2022-05-19","close":14956.418},{"date":"2022-05-20","close":15080.4346},{"date":"2022-05-23","close":15135.002},{"date":"2022-05-24","close":14882.0078},{"date":"2022-05-25","close":14891.9287},{"date":"2022-05-26","close":14936.5752},{"date":"2022-05-27","close":15392.957},{"date":"2022-05-30","close":16181.7031},{"date":"2022-05-31","close":15993.1982},{"date":"2022-06-02","close":15774.9287},{"date":"2022-06-03","close":16206.5068},{"date":"2022-06-07","close":15735.2432},{"date":"2022-06-08","close":15903.9053},{"date":"2022-06-09","close":15809.6533},{"date":"2022-06-10","close":15502.0918},{"date":"2022-06-13","close":14539.7217},{"date":"2022-06-14","close":14410.7441},{"date":"2022-06-15","close":14296.6484},{"date":"2022-06-16","close":14430.5869},{"date":"2022-06-17","close":14053.5762},{"date":"2022-06-20","close":14212.3174},{"date":"2022-06-21","close":14316.4912},{"date":"2022-06-22","close":14271.8457},{"date":"2022-06-23","close":14405.7832},{"date":"2022-06-24","close":14792.7158},{"date":"2022-06-27","close":15135.002},{"date":"2022-06-28","close":15115.1592},{"date":"2022-06-29","close":14599.25},{"date":"2022-06-30","close":14380.9805},{"date":"2022-07-01","close":14281.7666},{"date":"2022-07-04","close":14440.5078},{"date":"2022-07-05","close":14579.4072},{"date":"2022-07-06","close":14673.6602},{"date":"2022-07-07","close":14886.9688},{"date":"2022-07-08","close":15070.5137},{"date":"2022-07-11","close":15006.0244},{"date":"2022-07-12","close":14743.1094},{"date":"2022-07-13","close":14723.2666},{"date":"2022-07-14","close":14619.0928},{"date":"2022-07-15","close":14757.9912},{"date":"2022-07-18","close":15110.1982},{"date":"2022-07-19","close":14901.8506},{"date":"2022-07-20","close":15363.1924},{"date":"2022-07-21","close":15551.6982},{"date":"2022-07-22","close":15655.8721},{"date":"2022-07-25","close":15487.21},{"date":"2022-07-26","close":15373.1143},{"date":"2022-07-27","close":15333.4287},{"date":"2022-07-28","close":15725.3213},{"date":"2022-07-29","close":16132.0967},{"date":"2022-08-01","close":16127.1357},{"date":"2022-08-02","close":16122.1748},{"date":"2022-08-03","close":16151.9395},{"date":"2022-08-04","close":16523.9902},{"date":"2022-08-05","close":16677.7695},{"date":"2022-08-08","close":16553.7539},{"date":"2022-08-09","close":16469.4219},{"date":"2022-08-10","close":16221.3887},{"date":"2022-08-11","close":16796.8262},{"date":"2022-08-12","close":16707.5332},{"date":"2022-08-16","close":17059.7422},{"date":"2022-08-17","close":17034.9375},{"date":"2022-08-18","close":16791.8652},{"date":"2022-08-19","close":16841.4727},{"date":"2022-08-22","close":16444.6191},{"date":"2022-08-23","close":16037.8438},{"date":"2022-08-24","close":16062.6475},{"date":"2022-08-25","close":16280.917},{"date":"2022-08-26","close":16375.1689},{"date":"2022-08-29","close":15551.6982},{"date":"2022-08-30","close":15645.9512},{"date":"2022-08-31","close":15512.0127},{"date":"2022-09-01","close":15130.041},{"date":"2022-09-02","close":15323.5078},{"date":"2022-09-05","close":15110.1982},{"date":"2022-09-06","close":15204.4512},{"date":"2022-09-07","close":14966.3389},{"date":"2022-09-08","close":15358.2324},{"date":"2022-09-13","close":15968.3945},{"date":"2022-09-14","close":15050.6709},{"date":"2022-09-15","close":15139.9629},{"date":"2022-09-16","close":14743.1094},{"date":"2022-09-19","close":14683.5811},{"date":"2022-09-20","close":14926.6543},{"date":"2022-09-21","close":14748.0693},{"date":"2022-09-22","close":14400.8232},{"date":"2022-09-23","close":14281.7666},{"date":"2022-09-26","close":13944.4414},{"date":"2022-09-27","close":14182.5537},{"date":"2022-09-28","close":13929.5596},{"date":"2022-09-29","close":14137.9072},{"date":"2022-09-30","close":13944.4414},{"date":"2022-10-04","close":14147.8291},{"date":"2022-10-05","close":14336.334},{"date":"2022-10-06","close":14440.5078},{"date":"2022-10-07","close":14197.4355},{"date":"2022-10-11","close":13552.5488},{"date":"2022-10-12","close":13552.5488},{"date":"2022-10-13","close":13383.8857},{"date":"2022-10-14","close":13795.6211},{"date":"2022-10-17","close":13408.6895},{"date":"2022-10-18","close":13994.0479},{"date":"2022-10-19","close":13944.4414},{"date":"2022-10-20","close":13691.4473},{"date":"2022-10-21","close":13626.959},{"date":"2022-10-24","close":14098.2217},{"date":"2022-10-25","close":14227.1992},{"date":"2022-10-26","close":14187.5137},{"date":"2022-10-27","close":14202.3965},{"date":"2022-10-28","close":13741.0537},{"date":"2022-10-31","close":14271.8457},{"date":"2022-11-01","close":14256.9639},{"date":"2022-11-02","close":14058.5371},{"date":"2022-11-03","close":13552.5488},{"date":"2022-11-04","close":13349.1611},{"date":"2022-11-07","close":13438.4531},{"date":"2022-11-08","close":13602.1553},{"date":"2022-11-09","close":13716.251},{"date":"2022-11-10","close":13448.374},{"date":"2022-11-11","close":14495.0752},{"date":"2022-11-14","close":14519.8789},{"date":"2022-11-15","close":14599.25},{"date":"2022-11-16","close":14703.4238},{"date":"2022-11-17","close":14549.6426},{"date":"2022-11-18","close":14450.4297},{"date":"2022-11-21","close":14410.7441},{"date":"2022-11-22","close":14306.5703},{"date":"2022-11-23","close":14485.1543},{"date":"2022-11-24","close":14688.542},{"date":"2022-11-25","close":14693.502},{"date":"2022-11-28","close":14415.7051},{"date":"2022-11-29","close":14415.7051},{"date":"2022-11-30","close":14247.042},{"date":"2022-12-01","close":14896.8896},{"date":"2022-12-02","close":14812.5586},{"date":"2022-12-05","close":14787.7549},{"date":"2022-12-06","close":14554.6035},{"date":"2022-12-07","close":14276.8066},{"date":"2022-12-08","close":14187.5137},{"date":"2022-12-09","close":14415.7051},{"date":"2022-12-12","close":14256.9639},{"date":"2022-12-13","close":14455.3906},{"date":"2022-12-14","close":14638.9346},{"date":"2022-12-15","close":14500.0361},{"date":"2022-12-16","close":14013.8906},{"date":"2022-12-19","close":13884.9131},{"date":"2022-12-20","close":13532.7061},{"date":"2022-12-21","close":13726.1719},{"date":"2022-12-22","close":13889.874},{"date":"2022-12-23","close":13502.9414},{"date":"2022-12-26","close":13557.5088},{"date":"2022-12-27","close":13621.998},{"date":"2022-12-28","close":13339.2393},{"date":"2022-12-29","close":13195.3799},{"date":"2023-01-02","close":13388.8467},{"date":"2023-01-03","close":13517.8242},{"date":"2023-01-04","close":13423.5713},{"date":"2023-01-05","close":13418.6104},{"date":"2023-01-06","close":13254.9082},{"date":"2023-01-09","close":13646.8008},{"date":"2023-01-10","close":13646.8008},{"date":"2023-01-11","close":13780.7393},{"date":"2023-01-12","close":14013.8906},{"date":"2023-01-13","close":14038.6943},{"date":"2023-01-16","close":14177.5928},{"date":"2023-01-17","close":14098.2217},{"date":"2023-01-18","close":14242.0811},{"date":"2023-01-19","close":14013.8906},{"date":"2023-01-20","close":13954.3623},{"date":"2023-01-25","close":14450.4297},{"date":"2023-01-26","close":14609.1709},{"date":"2023-01-27","close":14723.2666},{"date":"2023-01-30","close":14862.165},{"date":"2023-01-31","close":14604.21},{"date":"2023-02-01","close":14802.6367},{"date":"2023-02-02","close":15338.3896},{"date":"2023-02-03","close":15482.249},{"date":"2023-02-06","close":15373.1143},{"date":"2023-02-07","close":15343.3496},{"date":"2023-02-08","close":15645.9512},{"date":"2023-02-09","close":15417.7598},{"date":"2023-02-10","close":15189.5693},{"date":"2023-02-13","close":15040.749},{"date":"2023-02-14","close":15338.3896},{"date":"2023-02-15","close":15358.2324},{"date":"2023-02-16","close":15591.3838},{"date":"2023-02-17","close":15159.8057},{"date":"2023-02-20","close":15169.7266},{"date":"2023-02-21","close":15120.1201},{"date":"2023-02-22","close":14822.4795},{"date":"2023-02-23","close":14916.7324},{"date":"2023-02-24","close":14896.8896},{"date":"2023-02-27","close":14708.3848},{"date":"2023-02-28","close":14802.6367},{"date":"2023-03-02","close":14559.5645},{"date":"2023-03-03","close":14743.1094},{"date":"2023-03-06","close":15100.2773},{"date":"2023-03-07","close":15090.3555},{"date":"2023-03-08","close":14867.126},{"date":"2023-03-09","close":14941.5361},{"date":"2023-03-10","close":14614.1318},{"date":"2023-03-13","close":14753.0303},{"date":"2023-03-14","close":14981.2217},{"date":"2023-03-15","close":14956.418},{"date":"2023-03-16","close":15055.6309},{"date":"2023-03-17","close":15422.7207},{"date":"2023-03-20","close":15318.5469},{"date":"2023-03-21","close":15392.957},{"date":"2023-03-22","close":15606.2656},{"date":"2023-03-23","close":15516.9736},{"date":"2023-03-24","close":15606.2656},{"date":"2023-03-27","close":15710.4395},{"date":"2023-03-28","close":15541.7764},{"date":"2023-03-29","close":15526.8945},{"date":"2023-03-30","close":15745.1641},{"date":"2023-03-31","close":15874.1416},{"date":"2023-04-03","close":16018.001},{"date":"2023-04-04","close":16067.6074},{"date":"2023-04-05","close":16042.8047},{"date":"2023-04-06","close":15819.5742},{"date":"2023-04-07","close":15968.3945},{"date":"2023-04-10","close":15903.9053},{"date":"2023-04-11","close":15978.3154},{"date":"2023-04-12","close":15834.4561},{"date":"2023-04-13","close":15735.2432},{"date":"2023-04-14","close":16003.1191},{"date":"2023-04-17","close":16013.04},{"date":"2023-04-18","close":16008.0801},{"date":"2023-04-19","close":15903.9053},{"date":"2023-04-20","close":15923.748},{"date":"2023-04-21","close":15869.1807},{"date":"2023-04-24","close":15804.6924},{"date":"2023-04-25","close":15779.8887},{"date":"2023-04-26","close":15740.2041},{"date":"2023-04-27","close":15755.0859},{"date":"2023-04-28","close":16037.8438},{"date":"2023-05-02","close":16161.8604},{"date":"2023-05-03","close":16013.04},{"date":"2023-05-04","close":15958.4727},{"date":"2023-05-08","close":16161.8604},{"date":"2023-05-09","close":16191.625},{"date":"2023-05-10","close":16137.0576},{"date":"2023-05-11","close":16320.6016},{"date":"2023-05-12","close":16355.3262},{"date":"2023-05-15","close":16295.7988},{"date":"2023-05-16","close":16335.4844},{"date":"2023-05-17","close":16409.8945},{"date":"2023-05-18","close":16560.0},{"date":"2023-05-19","close":16905.9609},{"date":"2023-05-22","close":16851.3926},{"date":"2023-05-23","close":16915.8828},{"date":"2023-05-24","close":16674.0},{"date":"2023-05-25","close":16831.5508},{"date":"2023-05-26","close":16995.2539},{"date":"2023-05-30","close":17486.3594},{"date":"2023-05-31","close":17416.9102},{"date":"2023-06-01","close":17392.1074},{"date":"2023-06-02","close":17645.1016},{"date":"2023-06-05","close":17664.9434},{"date":"2023-06-07","close":17724.4707},{"date":"2023-06-08","close":17347.4609},{"date":"2023-06-09","close":17630.2188},{"date":"2023-06-12","close":17754.2344},{"date":"2023-06-13","close":18091.5605},{"date":"2023-06-14","close":18121.3242},{"date":"2023-06-15","close":18215.5781},{"date":"2023-06-16","close":18448.7285},{"date":"2023-06-19","close":18349.5156},{"date":"2023-06-20","close":18294.9492},{"date":"2023-06-21","close":18289.9883},{"date":"2023-06-22","close":18022.1113},{"date":"2023-06-23","close":18185.8145},{"date":"2023-06-26","close":18096.5215},{"date":"2023-06-27","close":17908.0156},{"date":"2023-06-28","close":18071.7188},{"date":"2023-06-29","close":18170.9316},{"date":"2023-06-30","close":18175.8926},{"date":"2023-07-03","close":18440.0},{"date":"2023-07-04","close":18435.0},{"date":"2023-07-05","close":18406.0},{"date":"2023-07-06","close":18371.0},{"date":"2023-07-07","close":18275.1055},{"date":"2023-07-10","close":18121.3242},{"date":"2023-07-11","close":18301.0},{"date":"2023-07-12","close":18361.0},{"date":"2023-07-13","close":18634.0},{"date":"2023-07-14","close":18885.2676},{"date":"2023-07-17","close":18845.582},{"date":"2023-07-18","close":19011.0},{"date":"2023-07-19","close":19202.75},{"date":"2023-07-20","close":19063.8516},{"date":"2023-07-21","close":18751.3301},{"date":"2023-07-24","close":18676.9199},{"date":"2023-07-25","close":18718.0},{"date":"2023-07-26","close":18810.8574},{"date":"2023-07-27","close":18877.0},{"date":"2023-07-28","close":18781.0938},{"date":"2023-07-31","close":19026.0},{"date":"2023-08-01","close":19055.0},{"date":"2023-08-02","close":18867.0},{"date":"2023-08-03","close":18577.707},{"date":"2023-08-04","close":18676.9199},{"date":"2023-08-07","close":18523.1387},{"date":"2023-08-08","close":18518.1777},{"date":"2023-08-09","close":18483.4531},{"date":"2023-08-10","close":18334.6328},{"date":"2023-08-11","close":18275.1055},{"date":"2023-08-14","close":18126.2852},{"date":"2023-08-16","close":18170.9316},{"date":"2023-08-17","close":17967.5449},{"date":"2023-08-18","close":17759.1953},{"date":"2023-08-21","close":17719.5098},{"date":"2023-08-22","close":18027.0723},{"date":"2023-08-23","close":18066.7578},{"date":"2023-08-24","close":18498.3359},{"date":"2023-08-25","close":17823.6855},{"date":"2023-08-28","close":18051.875},{"date":"2023-08-29","close":18195.7344},{"date":"2023-08-30","close":18547.9434},{"date":"2023-08-31","close":18642.1953},{"date":"2023-09-01","close":18662.0371},{"date":"2023-09-04","close":18701.7227},{"date":"2023-09-05","close":18622.3516},{"date":"2023-09-06","close":18662.0371},{"date":"2023-09-07","close":18453.6895},{"date":"2023-09-08","close":18443.7676},{"date":"2023-09-11","close":18493.375},{"date":"2023-09-12","close":18627.3125},{"date":"2023-09-13","close":18399.123},{"date":"2023-09-14","close":18567.7852},{"date":"2023-09-15","close":18671.959},{"date":"2023-09-18","close":18319.752},{"date":"2023-09-19","close":18280.0664},{"date":"2023-09-20","close":18280.0664},{"date":"2023-09-21","close":17952.6621},{"date":"2023-09-22","close":17724.4707},{"date":"2023-09-25","close":17734.3926},{"date":"2023-09-26","close":17640.1406},{"date":"2023-09-27","close":17550.8477},{"date":"2023-10-04","close":17387.1465},{"date":"2023-10-05","close":17744.3145},{"date":"2023-10-06","close":17674.8652},{"date":"2023-10-10","close":18086.5996},{"date":"2023-10-11","close":18185.8145},{"date":"2023-10-12","close":18364.3984},{"date":"2023-10-13","close":18225.498},{"date":"2023-10-16","close":18056.8359},{"date":"2023-10-17","close":18161.0098},{"date":"2023-10-18","close":18091.5605},{"date":"2023-10-19","close":17848.4883},{"date":"2023-10-20","close":17625.2578},{"date":"2023-10-23","close":17496.2812},{"date":"2023-10-24","close":17595.4941},{"date":"2023-10-25","close":17595.4941},{"date":"2023-10-26","close":17054.7812},{"date":"2023-10-27","close":17039.8984},{"date":"2023-10-30","close":17084.5449},{"date":"2023-10-31","close":17064.7031},{"date":"2023-11-01","close":17228.4043},{"date":"2023-11-02","close":17615.3359},{"date":"2023-11-03","close":17818.7246},{"date":"2023-11-06","close":18081.6387},{"date":"2023-11-07","close":18066.7578},{"date":"2023-11-08","close":18245.3418},{"date":"2023-11-09","close":18294.9492},{"date":"2023-11-10","close":18151.0898},{"date":"2023-11-13","close":18468.5723},{"date":"2023-11-14","close":18538.0215},{"date":"2023-11-15","close":18969.5996},{"date":"2023-11-16","close":18885.2676},{"date":"2023-11-17","close":18919.9922},{"date":"2023-11-20","close":18870.3867},{"date":"2023-11-21","close":19172.9863},{"date":"2023-11-22","close":18989.4414},{"date":"2023-11-23","close":19143.2227},{"date":"2023-11-24","close":19128.3398},{"date":"2023-11-27","close":19019.2051},{"date":"2023-11-28","close":19073.7734},{"date":"2023-11-29","close":19148.1836},{"date":"2023-11-30","close":19138.2617},{"date":"2023-12-01","close":19009.2852},{"date":"2023-12-04","close":19029.127},{"date":"2023-12-05","close":18840.6211},{"date":"2023-12-06","close":19044.0098},{"date":"2023-12-07","close":18850.543},{"date":"2023-12-08","close":19098.5762},{"date":"2023-12-11","close":19172.9863},{"date":"2023-12-12","close":19381.334},{"date":"2023-12-13","close":19535.1152},{"date":"2023-12-14","close":19862.5195},{"date":"2023-12-15","close":19743.4629},{"date":"2023-12-18","close":19842.6777},{"date":"2023-12-19","close":19927.0078},{"date":"2023-12-20","close":20065.9082},{"date":"2023-12-21","close":19837.7168},{"date":"2023-12-22","close":19907.166},{"date":"2023-12-26","close":20055.9863},{"date":"2023-12-27","close":20135.3574},{"date":"2023-12-28","close":20209.7676},{"date":"2024-01-02","close":20065.9082},{"date":"2024-01-03","close":19718.6602},{"date":"2024-01-04","close":19510.3125},{"date":"2024-01-05","close":19356.5312},{"date":"2024-01-08","close":19381.334},{"date":"2024-01-09","close":19788.1094},{"date":"2024-01-10","close":19837.7168},{"date":"2024-01-11","close":20046.0645},{"date":"2024-01-12","close":19991.498},{"date":"2024-01-15","close":20055.9863},{"date":"2024-01-16","close":19897.2441},{"date":"2024-01-17","close":19867.4805},{"date":"2024-01-18","close":19919.0},{"date":"2024-01-19","close":20244.4922},{"date":"2024-01-22","close":20700.873},{"date":"2024-01-23","close":20611.5801},{"date":"2024-01-24","close":20780.2441},{"date":"2024-01-25","close":20795.125},{"date":"2024-01-26","close":20641.3457},{"date":"2024-01-29","close":20700.873},{"date":"2024-01-30","close":20894.3398},{"date":"2024-01-31","close":20591.7383},{"date":"2024-02-01","close":20408.1934},{"date":"2024-02-02","close":20780.2441},{"date":"2024-02-05","close":20894.3398},{"date":"2024-02-06","close":20929.0645},{"date":"2024-02-07","close":20824.8887},{"date":"2024-02-08","close":21082.8438},{"date":"2024-02-13","close":21211.8223},{"date":"2024-02-14","close":20909.2207},{"date":"2024-02-15","close":21117.5684},{"date":"2024-02-16","close":21191.9785},{"date":"2024-02-19","close":21008.4336},{"date":"2024-02-20","close":20914.1816},{"date":"2024-02-21","close":20740.5586},{"date":"2024-02-22","close":21028.2773},{"date":"2024-02-23","close":21315.9961},{"date":"2024-02-26","close":21211.8223},{"date":"2024-02-27","close":21182.0586},{"date":"2024-02-28","close":21261.4277},{"date":"2024-02-29","close":21162.2148},{"date":"2024-03-04","close":21673.1641},{"date":"2024-03-05","close":21484.6582},{"date":"2024-03-06","close":21246.5469},{"date":"2024-03-07","close":21271.3496},{"date":"2024-03-08","close":21623.5566},{"date":"2024-03-11","close":21291.1934},{"date":"2024-03-12","close":21370.5625},{"date":"2024-03-13","close":21549.1465},{"date":"2024-03-14","close":21444.9727},{"date":"2024-03-15","close":21231.6641},{"date":"2024-03-18","close":21191.9785},{"date":"2024-03-19","close":21211.8223},{"date":"2024-03-20","close":21296.1523},{"date":"2024-03-21","close":21732.6914},{"date":"2024-03-22","close":21658.2812},{"date":"2024-03-25","close":21638.4395},{"date":"2024-03-26","close":21648.3613},{"date":"2024-03-27","close":21608.6758},{"date":"2024-03-28","close":21588.832},{"date":"2024-03-29","close":21648.3613},{"date":"2024-04-01","close":21697.9668},{"date":"2024-04-02","close":21593.793},{"date":"2024-04-03","close":21345.7598},{"date":"2024-04-04","close":21519.3828},{"date":"2024-04-05","close":21162.2148},{"date":"2024-04-08","close":21375.5234},{"date":"2024-04-09","close":21400.3281},{"date":"2024-04-11","close":21281.2715},{"date":"2024-04-12","close":21618.5977},{"date":"2024-04-15","close":21360.6426},{"date":"2024-04-16","close":20879.457},{"date":"2024-04-17","close":20839.7715},{"date":"2024-04-18","close":20775.2832},{"date":"2024-04-19","close":20358.5859},{"date":"2024-04-22","close":20229.6094},{"date":"2024-04-23","close":20269.2949},{"date":"2024-04-24","close":20750.4805},{"date":"2024-04-25","close":20373.4688},{"date":"2024-04-26","close":20800.0859},{"date":"2024-04-29","close":20948.9062},{"date":"2024-04-30","close":20943.9453},{"date":"2024-05-02","close":20532.2109},{"date":"2024-05-03","close":20755.4395},{"date":"2024-05-07","close":21276.3105},{"date":"2024-05-08","close":21266.3887},{"date":"2024-05-09","close":21221.7441},{"date":"2024-05-10","close":21330.877},{"date":"2024-05-13","close":21395.3672},{"date":"2024-05-14","close":21390.4062},{"date":"2024-05-16","close":21901.3555},{"date":"2024-05-17","close":21836.8652},{"date":"2024-05-20","close":21841.8262},{"date":"2024-05-21","close":21936.0801},{"date":"2024-05-22","close":21990.6465},{"date":"2024-05-23","close":22159.3105},{"date":"2024-05-24","close":21886.4727},{"date":"2024-05-27","close":22099.7812},{"date":"2024-05-28","close":22149.3887},{"date":"2024-05-29","close":22070.0176},{"date":"2024-05-30","close":21866.6309},{"date":"2024-05-31","close":21693.0059},{"date":"2024-06-03","close":21831.9062},{"date":"2024-06-04","close":21812.0625},{"date":"2024-06-05","close":21936.0801},{"date":"2024-06-07","close":22367.6582},{"date":"2024-06-10","close":22268.4453},{"date":"2024-06-11","close":22387.5},{"date":"2024-06-12","close":22566.084},{"date":"2024-06-13","close":23002.623},{"date":"2024-06-14","close":23027.4277},{"date":"2024-06-17","close":23077.0332},{"date":"2024-06-18","close":23334.9883},{"date":"2024-06-19","close":23394.5156},{"date":"2024-06-20","close":23488.7695},{"date":"2024-06-21","close":23196.0898},{"date":"2024-06-24","close":23131.6016},{"date":"2024-06-25","close":22888.5273},{"date":"2024-06-26","close":23156.4043},{"date":"2024-06-27","close":23106.7969},{"date":"2024-06-28","close":23265.5391},{"date":"2024-07-01","close":23151.4434},{"date":"2024-07-02","close":23141.5215},{"date":"2024-07-03","close":23414.3594},{"date":"2024-07-04","close":23642.5488},{"date":"2024-07-05","close":23657.4316},{"date":"2024-07-08","close":23850.8984},{"date":"2024-07-09","close":23994.7578},{"date":"2024-07-10","close":23969.9531},{"date":"2024-07-11","close":24178.3027},{"date":"2024-07-12","close":23657.4316},{"date":"2024-07-15","close":23875.7012},{"date":"2024-07-16","close":23895.543},{"date":"2024-07-17","close":23677.2754},{"date":"2024-07-18","close":23300.2637},{"date":"2024-07-19","close":23146.4824},{"date":"2024-07-22","close":22948.0566},{"date":"2024-07-23","close":23081.9941},{"date":"2024-07-24","close":22873.6465},{"date":"2024-07-25","close":22303.1699},{"date":"2024-07-26","close":22124.5859},{"date":"2024-07-29","close":22392.4609},{"date":"2024-07-30","close":22283.3262},{"date":"2024-07-31","close":22273.4043},{"date":"2024-08-01","close":22764.5117},{"date":"2024-08-02","close":21673.1641},{"date":"2024-08-05","close":20338.7441},{"date":"2024-08-06","close":21281.2715},{"date":"2024-08-07","close":21231.6641},{"date":"2024-08-08","close":20904.2598},{"date":"2024-08-09","close":21479.6973},{"date":"2024-08-12","close":21618.5977},{"date":"2024-08-13","close":21678.125},{"date":"2024-08-14","close":22189.0742},{"date":"2024-08-16","close":22824.0391},{"date":"2024-08-19","close":22709.9434},{"date":"2024-08-20","close":23091.916},{"date":"2024-08-21","close":23007.584},{"date":"2024-08-22","close":23106.7969},{"date":"2024-08-23","close":22838.9219},{"date":"2024-08-26","close":22987.7422},{"date":"2024-08-27","close":22752.0},{"date":"2024-08-28","close":22794.2754},{"date":"2024-08-29","close":22432.1465},{"date":"2024-08-30","close":22610.7305},{"date":"2024-09-02","close":22729.7871},{"date":"2024-09-03","close":22685.1406},{"date":"2024-09-04","close":21941.041},{"date":"2024-09-05","close":21970.8047},{"date":"2024-09-06","close":21881.5117},{"date":"2024-09-09","close":21568.9902},{"date":"2024-09-10","close":21643.4004},{"date":"2024-09-11","close":21812.0625},{"date":"2024-09-12","close":22451.9883},{"date":"2024-09-13","close":22580.9668},{"date":"2024-09-19","close":22858.7637},{"date":"2024-09-20","close":23032.3867},{"date":"2024-09-23","close":23096.877},{"date":"2024-09-24","close":23106.7969},{"date":"2024-09-25","close":23072.0723},{"date":"2024-09-26","close":23493.7305},{"date":"2024-09-27","close":23280.4219},{"date":"2024-09-30","close":23161.3652},{"date":"2024-10-02","close":22898.4492},{"date":"2024-10-04","close":23017.5059},{"date":"2024-10-07","close":23225.8535},{"date":"2024-10-08","close":22967.8984},{"date":"2024-10-10","close":23518.5332},{"date":"2024-10-11","close":23498.6895},{"date":"2024-10-14","close":23513.5723},{"date":"2024-10-15","close":23726.8809},{"date":"2024-10-16","close":23449.084},{"date":"2024-10-17","close":23503.6504},{"date":"2024-10-18","close":23498.6895},{"date":"2024-10-21","close":23543.3359},{"date":"2024-10-22","close":23538.375},{"date":"2024-10-23","close":23612.7852},{"date":"2024-10-24","close":23409.3984},{"date":"2024-10-25","close":23493.7305},{"date":"2024-10-28","close":23741.7637},{"date":"2024-10-29","close":23632.6289},{"date":"2024-10-30","close":23883.0},{"date":"2024-10-31","close":23478.8477},{"date":"2024-11-01","close":23141.5215},{"date":"2024-11-04","close":23334.9883},{"date":"2024-11-05","close":23163.0},{"date":"2024-11-06","close":23751.6836},{"date":"2024-11-07","close":24128.6953},{"date":"2024-11-08","close":24461.0605},{"date":"2024-11-11","close":24545.3906},{"date":"2024-11-12","close":24446.1777},{"date":"2024-11-13","close":24346.9648},{"date":"2024-11-14","close":24327.123},{"date":"2024-11-15","close":24014.5996},{"date":"2024-11-18","close":23821.1348},{"date":"2024-11-19","close":23865.7793},{"date":"2024-11-20","close":24034.4434},{"date":"2024-11-21","close":23880.6621},{"date":"2024-11-22","close":24004.6777},{"date":"2024-11-25","close":24203.1055},{"date":"2024-11-26","close":24143.5781},{"date":"2024-11-27","close":24213.0273},{"date":"2024-11-28","close":24089.0098},{"date":"2024-11-29","close":24113.8125},{"date":"2024-12-02","close":24193.1836},{"date":"2024-12-03","close":24520.5879},{"date":"2024-12-04","close":24634.6836},{"date":"2024-12-05","close":24833.1113},{"date":"2024-12-06","close":24828.1504},{"date":"2024-12-09","close":25031.5371},{"date":"2024-12-10","close":24813.2676},{"date":"2024-12-11","close":24768.6211},{"date":"2024-12-12","close":25145.6328},{"date":"2024-12-13","close":25130.75},{"date":"2024-12-16","close":25220.043},{"date":"2024-12-17","close":25552.4082},{"date":"2024-12-18","close":25497.8398},{"date":"2024-12-19","close":24500.7461},{"date":"2024-12-20","close":24277.5156},{"date":"2024-12-23","close":24793.4258},{"date":"2024-12-24","close":24828.1504},{"date":"2024-12-26","close":25205.1602},{"date":"2024-12-27","close":24976.9707},{"date":"2024-12-30","close":24743.8184},{"date":"2025-01-02","close":24406.4922},{"date":"2025-01-03","close":24257.6719},{"date":"2025-01-06","close":24594.998},{"date":"2025-01-07","close":24778.543},{"date":"2025-01-08","close":24466.0215},{"date":"2025-01-09","close":24342.0039},{"date":"2025-01-10","close":24287.4375},{"date":"2025-01-13","close":23870.7402},{"date":"2025-01-14","close":24059.2461},{"date":"2025-01-15","close":23930.2695},{"date":"2025-01-16","close":24495.7852},{"date":"2025-01-17","close":24327.123},{"date":"2025-01-20","close":24659.4863},{"date":"2025-01-21","close":24728.9355},{"date":"2025-01-22","close":24972.0098},{"date":"2025-01-23","close":25081.1445},{"date":"2025-01-24","close":25155.5547},{"date":"2025-01-31","close":24847.9922},{"date":"2025-02-03","close":24059.2461},{"date":"2025-02-04","close":24436.2578},{"date":"2025-02-05","close":24634.6836},{"date":"2025-02-06","close":24942.2461},{"date":"2025-02-07","close":24967.0488},{"date":"2025-02-10","close":24803.3457},{"date":"2025-02-11","close":24877.7559},{"date":"2025-02-12","close":24892.6387},{"date":"2025-02-13","close":25056.3398},{"date":"2025-02-14","close":25259.7285},{"date":"2025-02-17","close":25487.918},{"date":"2025-02-18","close":25458.1543},{"date":"2025-02-19","close":25473.0371},{"date":"2025-02-20","close":25344.0586},{"date":"2025-02-21","close":25329.1777},{"date":"2025-02-24","close":24937.2852},{"date":"2025-02-25","close":24525.5488},{"date":"2025-02-26","close":24346.9648},{"date":"2025-02-27","close":24366.8066},{"date":"2025-02-28","close":23622.707},{"date":"2025-03-04","close":23538.375},{"date":"2025-03-05","close":23488.7695},{"date":"2025-03-06","close":23617.7461},{"date":"2025-03-07","close":23032.3867},{"date":"2025-03-10","close":23012.5449},{"date":"2025-03-11","close":22323.0117},{"date":"2025-03-12","close":22263.4844},{"date":"2025-03-13","close":22248.6016},{"date":"2025-03-14","close":22198.9941},{"date":"2025-03-17","close":22397.4219},{"date":"2025-03-18","close":22610.7305},{"date":"2025-03-19","close":22352.7754},{"date":"2025-03-20","close":22724.8262},{"date":"2025-03-21","close":22491.6738},{"date":"2025-03-24","close":22794.2754},{"date":"2025-03-25","close":23042.3086},{"date":"2025-03-26","close":23176.2461},{"date":"2025-03-27","close":22819.0781},{"date":"2025-03-28","close":22670.2578},{"date":"2025-03-31","close":21777.3379},{"date":"2025-04-01","close":21970.8047},{"date":"2025-04-02","close":22194.0352},{"date":"2025-04-03","close":21638.4395},{"date":"2025-04-04","close":21182.0586},{"date":"2025-04-07","close":18895.1895},{"date":"2025-04-08","close":20145.2773},{"date":"2025-04-09","close":19257.3184},{"date":"2025-04-10","close":21712.8496},{"date":"2025-04-11","close":21301.1133},{"date":"2025-04-14","close":21722.7715},{"date":"2025-04-15","close":21489.6191},{"date":"2025-04-16","close":21097.7266},{"date":"2025-04-17","close":21162.2148},{"date":"2025-04-18","close":21028.2773},{"date":"2025-04-21","close":20735.5977},{"date":"2025-04-22","close":20507.4062},{"date":"2025-04-23","close":21330.877},{"date":"2025-04-24","close":21345.7598},{"date":"2025-04-25","close":22104.7422},{"date":"2025-04-28","close":22144.4277},{"date":"2025-04-29","close":22238.6797},{"date":"2025-04-30","close":22263.4844},{"date":"2025-05-02","close":22670.2578},{"date":"2025-05-07","close":22724.8262},{"date":"2025-05-08","close":22943.0957},{"date":"2025-05-09","close":22967.8984},{"date":"2025-05-12","close":23419.3203},{"date":"2025-05-13","close":23712.0},{"date":"2025-05-14","close":24222.9473},{"date":"2025-05-15","close":24292.3965},{"date":"2025-05-16","close":24351.9258},{"date":"2025-05-19","close":24173.3418},{"date":"2025-05-20","close":24366.8066},{"date":"2025-05-21","close":24272.5547},{"date":"2025-05-22","close":24113.8125},{"date":"2025-05-23","close":24064.207},{"date":"2025-05-26","close":24222.9473},{"date":"2025-05-27","close":24213.0273},{"date":"2025-05-28","close":24451.1387},{"date":"2025-05-29","close":24828.1504},{"date":"2025-05-30","close":24337.043},{"date":"2025-06-02","close":24203.1055},{"date":"2025-06-04","close":24728.9355},{"date":"2025-06-05","close":24743.8184},{"date":"2025-06-09","close":24773.582},{"date":"2025-06-10","close":24892.6387},{"date":"2025-06-11","close":24942.2461},{"date":"2025-06-12","close":24852.9531},{"date":"2025-06-13","close":24604.9199},{"date":"2025-06-16","close":24803.3457},{"date":"2025-06-17","close":24907.5195},{"date":"2025-06-18","close":24872.7949},{"date":"2025-06-19","close":24664.4473},{"date":"2025-06-20","close":24738.8574},{"date":"2025-06-23","close":24619.8008},{"date":"2025-06-24","close":25254.7676},{"date":"2025-06-25","close":25264.6895},{"date":"2025-06-26","close":25368.8633},{"date":"2025-06-27","close":25636.7383},{"date":"2025-06-30","close":25800.4414},{"date":"2025-07-01","close":25730.9922},{"date":"2025-07-02","close":25676.4238},{"date":"2025-07-03","close":25795.4805},{"date":"2025-07-04","close":25934.3789},{"date":"2025-07-07","close":25835.166},{"date":"2025-07-08","close":25869.8906},{"date":"2025-07-09","close":25795.4805},{"date":"2025-07-10","close":25909.5762},{"date":"2025-07-11","close":25909.5762},{"date":"2025-07-14","close":25740.9121},{"date":"2025-07-15","close":26117.9238},{"date":"2025-07-16","close":25949.2617},{"date":"2025-07-17","close":26093.1211},{"date":"2025-07-18","close":26296.5078},{"date":"2025-07-21","close":26296.5078},{"date":"2025-07-22","close":26321.3105},{"date":"2025-07-23","close":26246.9004},{"date":"2025-07-24","close":26380.8398},{"date":"2025-07-25","close":26395.7207},{"date":"2025-07-28","close":26599.1094},{"date":"2025-07-29","close":26554.4629},{"date":"2025-07-30","close":26509.8164},{"date":"2025-07-31","close":26857.0645},{"date":"2025-08-01","close":26256.8223},{"date":"2025-08-04","close":25959.1816},{"date":"2025-08-05","close":26390.7598},{"date":"2025-08-06","close":26187.373},{"date":"2025-08-07","close":26519.7383},{"date":"2025-08-08","close":26564.3848},{"date":"2025-08-11","close":26772.7324},{"date":"2025-08-12","close":26693.3613},{"date":"2025-08-13","close":27035.6484},{"date":"2025-08-14","close":26995.9629},{"date":"2025-08-18","close":26866.9844},{"date":"2025-08-19","close":26817.3789},{"date":"2025-08-20","close":26380.8398},{"date":"2025-08-21","close":26370.918},{"date":"2025-08-22","close":26162.5703},{"date":"2025-08-25","close":26609.0293},{"date":"2025-08-26","close":26489.9746},{"date":"2025-08-27","close":26638.7949},{"date":"2025-08-28","close":26633.834},{"date":"2025-08-29","close":26812.418},{"date":"2025-09-01","close":26420.5254},{"date":"2025-09-02","close":26470.1309},{"date":"2025-09-03","close":26360.9961},{"date":"2025-09-04","close":26519.7383},{"date":"2025-09-05","close":26881.8672},{"date":"2025-09-08","close":26832.2598},{"date":"2025-09-09","close":26961.2383},{"date":"2025-09-10","close":27025.7266},{"date":"2025-09-11","close":27020.7656},{"date":"2025-09-12","close":27149.7422},{"date":"2025-09-15","close":27288.6426},{"date":"2025-09-16","close":27501.9512},{"date":"2025-09-17","close":27442.4219},{"date":"2025-09-18","close":27521.793},{"date":"2025-09-19","close":27616.0449},{"date":"2025-09-22","close":27779.748},{"date":"2025-09-23","close":27978.1738},{"date":"2025-09-24","close":27834.3145},{"date":"2025-09-25","close":27705.3379},{"date":"2025-09-26","close":27611.0859},{"date":"2025-09-29","close":27799.5898},{"date":"2025-09-30","close":27819.4336},{"date":"2025-10-01","close":27685.4961},{"date":"2025-10-02","close":28037.7031},{"date":"2025-10-10","close":28370.0684},{"date":"2025-10-13","close":27814.4727},{"date":"2025-10-14","close":27665.6523},{"date":"2025-10-15","close":27878.9609},{"date":"2025-10-16","close":28002.9785},{"date":"2025-10-17","close":27591.2422},{"date":"2025-10-20","close":28126.9941},{"date":"2025-10-21","close":28290.6973},{"date":"2025-10-22","close":28355.1855},{"date":"2025-10-23","close":28102.1914},{"date":"2025-10-24","close":28404.793},{"date":"2025-10-27","close":28905.8203},{"date":"2025-10-28","close":29064.5605},{"date":"2025-10-29","close":29451.4941},{"date":"2025-10-30","close":29352.2793},{"date":"2025-10-31","close":29327.4766},{"date":"2025-11-03","close":29183.6172},{"date":"2025-11-04","close":28885.9766},{"date":"2025-11-05","close":28623.0625},{"date":"2025-11-06","close":28791.7246},{"date":"2025-11-07","close":28394.8711},{"date":"2025-11-10","close":28563.5332},{"date":"2025-11-11","close":28791.7246},{"date":"2025-11-12","close":28885.9766},{"date":"2025-11-13","close":28831.4102},{"date":"2025-11-14","close":28082.3496},{"date":"2025-11-17","close":28335.3438},{"date":"2025-11-18","close":27730.1406},{"date":"2025-11-19","close":27526.7539},{"date":"2025-11-20","close":28201.4043},{"date":"2025-11-21","close":27085.2539},{"date":"2025-11-24","close":27477.1465},{"date":"2025-11-25","close":27948.4102},{"date":"2025-11-26","close":28260.9336},{"date":"2025-11-27","close":28394.8711},{"date":"2025-11-28","close":28429.5957},{"date":"2025-12-01","close":28345.2637},{"date":"2025-12-02","close":28409.7539},{"date":"2025-12-03","close":28752.0391},{"date":"2025-12-04","close":28752.0391},{"date":"2025-12-05","close":28846.291},{"date":"2025-12-08","close":28950.4668},{"date":"2025-12-09","close":28781.8027},{"date":"2025-12-10","close":28841.332},{"date":"2025-12-11","close":28583.377},{"date":"2025-12-12","close":28831.4102},{"date":"2025-12-15","close":28350.2246},{"date":"2025-12-16","close":27913.6855},{"date":"2025-12-17","close":28206.3652},{"date":"2025-12-18","close":27769.8262},{"date":"2025-12-19","close":28112.1133},{"date":"2025-12-22","close":28543.6914},{"date":"2025-12-23","close":28538.7305},{"date":"2025-12-24","close":28657.7871},{"date":"2025-12-26","close":28757.0},{"date":"2025-12-29","close":28685.0},{"date":"2025-12-30","close":28575.0},{"date":"2026-01-02","close":28485.0},{"date":"2026-01-05","close":28290.0},{"date":"2026-01-06","close":28500.0},{"date":"2026-01-07","close":28675.0},{"date":"2026-01-08","close":28520.0},{"date":"2026-01-09","close":28550.0},{"date":"2026-01-12","close":28590.0},{"date":"2026-01-13","close":28825.0},{"date":"2026-01-14","close":28755.0},{"date":"2026-01-15","close":28600.0},{"date":"2026-01-16","close":28695.0},{"date":"2026-01-19","close":28255.0},{"date":"2026-01-20","close":28140.0},{"date":"2026-01-21","close":28065.0},{"date":"2026-01-22","close":28370.0},{"date":"2026-01-23","close":28630.0},{"date":"2026-01-26","close":28595.0},{"date":"2026-01-27","close":28950.0},{"date":"2026-01-28","close":29250.0},{"date":"2026-01-29","close":29205.0},{"date":"2026-01-30","close":28675.0},{"date":"2026-02-02","close":28080.0},{"date":"2026-02-03","close":28890.0},{"date":"2026-02-04","close":28310.0},{"date":"2026-02-05","close":27825.0},{"date":"2026-02-06","close":27355.0},{"date":"2026-02-09","close":27970.0},{"date":"2026-02-10","close":28150.0},{"date":"2026-02-11","close":28100.0},{"date":"2026-02-12","close":28140.0},{"date":"2026-02-13","close":27430.0},{"date":"2026-02-19","close":27785.0},{"date":"2026-02-20","close":27755.0},{"date":"2026-02-23","close":27655.0},{"date":"2026-02-24","close":27625.0},{"date":"2026-02-25","close":27845.0},{"date":"2026-02-26","close":28175.0},{"date":"2026-02-27","close":27825.0},{"date":"2026-03-03","close":27590.0},{"date":"2026-03-04","close":27270.0},{"date":"2026-03-05","close":27815.0},{"date":"2026-03-06","close":27940.0},{"date":"2026-03-09","close":27035.0},{"date":"2026-03-10","close":27755.0},{"date":"2026-03-11","close":27845.0},{"date":"2026-03-12","close":27560.0},{"date":"2026-03-13","close":27300.0},{"date":"2026-03-16","close":27295.0},{"date":"2026-03-17","close":27275.0},{"date":"2026-03-18","close":27810.0},{"date":"2026-03-19","close":27135.0},{"date":"2026-03-20","close":27080.0},{"date":"2026-03-23","close":26405.0},{"date":"2026-03-24","close":26815.0},{"date":"2026-03-25","close":26840.0},{"date":"2026-03-26","close":26750.0},{"date":"2026-03-27","close":26405.0},{"date":"2026-03-30","close":25775.0},{"date":"2026-03-31","close":25650.0},{"date":"2026-04-01","close":26590.0},{"date":"2026-04-02","close":26200.0},{"date":"2026-04-03","close":26660.0},{"date":"2026-04-06","close":26710.0},{"date":"2026-04-07","close":26730.0},{"date":"2026-04-08","close":27775.0},{"date":"2026-04-09","close":27610.0},{"date":"2026-04-10","close":27840.0},{"date":"2026-04-13","close":27655.0},{"date":"2026-04-14","close":28190.0},{"date":"2026-04-15","close":28630.0},{"date":"2026-04-16","close":29165.0},{"date":"2026-04-17","close":29160.0},{"date":"2026-04-20","close":29375.0},{"date":"2026-04-21","close":29605.0},{"date":"2026-04-22","close":29585.0},{"date":"2026-04-23","close":29780.0},{"date":"2026-04-24","close":29885.0},{"date":"2026-04-27","close":30240.0},{"date":"2026-04-28","close":30210.0},{"date":"2026-04-29","close":30100.0},{"date":"2026-04-30","close":30045.0},{"date":"2026-05-04","close":30805.0},{"date":"2026-05-06","close":31190.0},{"date":"2026-05-07","close":31690.0},{"date":"2026-05-08","close":31830.0},{"date":"2026-05-11","close":32410.0},{"date":"2026-05-12","close":32270.0},{"date":"2026-05-13","close":32395.0},{"date":"2026-05-14","close":32735.0},{"date":"2026-05-15","close":32365.0},{"date":"2026-05-18","close":32040.0},{"date":"2026-05-19","close":32000.0},{"date":"2026-05-20","close":32055.0},{"date":"2026-05-21","close":32440.0},{"date":"2026-05-22","close":32605.0},{"date":"2026-05-26","close":32935.0},{"date":"2026-05-27","close":33190.0},{"date":"2026-05-28","close":33045.0},{"date":"2026-05-29","close":33485.0},{"date":"2026-06-01","close":33710.0},{"date":"2026-06-02","close":33670.0},{"date":"2026-06-04","close":33600.0},{"date":"2026-06-05","close":33300.0},{"date":"2026-06-08","close":32170.0},{"date":"2026-06-09","close":32760.0},{"date":"2026-06-10","close":31970.0},{"date":"2026-06-11","close":31760.0},{"date":"2026-06-12","close":32495.0},{"date":"2026-06-15","close":33410.0},{"date":"2026-06-16","close":33715.0},{"date":"2026-06-17","close":33320.0},{"date":"2026-06-18","close":33155.0},{"date":"2026-06-19","close":33345.0},{"date":"2026-06-22","close":33590.0},{"date":"2026-06-23","close":32820.0},{"date":"2026-06-24","close":32585.0},{"date":"2026-06-25","close":32900.0},{"date":"2026-06-26","close":32160.0},{"date":"2026-06-29","close":32440.0},{"date":"2026-06-30","close":32975.0},{"date":"2026-07-01","close":33250.0},{"date":"2026-07-02","close":32765.0},{"date":"2026-07-03","close":32670.0},{"date":"2026-07-06","close":32575.0},{"date":"2026-07-07","close":32455.0},{"date":"2026-07-08","close":32085.0},{"date":"2026-07-09","close":32385.0},{"date":"2026-07-10","close":32550.0},{"date":"2026-07-13","close":32360.0},{"date":"2026-07-14","close":32420.0},{"date":"2026-07-15","close":32895.0},{"date":"2026-07-16","close":32505.0},{"date":"2026-07-20","close":31500.0},{"date":"2026-07-21","close":31875.0},{"date":"2026-07-22","close":31850.0},{"date":"2026-07-23","close":31895.0},{"date":"2026-07-24","close":31250.0},{"date":"2026-07-27","close":31450.0},{"date":"2026-07-28","close":30575.0},{"date":"2026-07-29","close":30485.0},{"date":"2026-07-30","close":30050.0},{"date":"2026-07-31","close":31355.0},{"date":"2026-08-03","close":31395.0},{"date":"2026-08-04","close":31875.0},{"date":"2026-08-05","close":32830.0},{"date":"2026-08-06","close":32390.0},{"date":"2026-08-07","close":32430.0},{"date":"2026-08-10","close":32825.0},{"date":"2026-08-11","close":32675.0},{"date":"2026-08-12","close":32590.0},{"date":"2026-08-13","close":32805.0},{"date":"2026-08-14","close":33095.0},{"date":"2026-08-18","close":32795.0},{"date":"2026-08-19","close":32365.0},{"date":"2026-08-20","close":32565.0},{"date":"2026-08-21","close":32245.0},{"date":"2026-08-24","close":32050.0},{"date":"2026-08-25","close":32160.0},{"date":"2026-08-26","close":32100.0},{"date":"2026-08-27","close":32355.0},{"date":"2026-08-28","close":32540.0},{"date":"2026-08-31","close":32435.0},{"date":"2026-09-01","close":32435.0},{"date":"2026-09-02","close":31855.0},{"date":"2026-09-03","close":32070.0},{"date":"2026-09-04","close":32580.0},{"date":"2026-09-07","close":32560.0},{"date":"2026-09-08","close":32495.0},{"date":"2026-09-09","close":32535.0},{"date":"2026-09-10","close":32395.0},{"date":"2026-09-11","close":32110.0},{"date":"2026-09-14","close":31885.0},{"date":"2026-09-15","close":31970.0},{"date":"2026-09-16","close":31935.0},{"date":"2026-09-17","close":32015.0},{"date":"2026-09-18","close":32520.0},{"date":"2026-09-21","close":32775.0},{"date":"2026-09-22","close":33475.0},{"date":"2026-09-23","close":33770.0},{"date":"2026-09-28","close":33300.0},{"date":"2026-09-29","close":33220.0},{"date":"2026-09-30","close":33325.0},{"date":"2026-10-01","close":33880.0},{"date":"2026-10-02","close":33600.0},{"date":"2026-10-06","close":34190.0},{"date":"2026-10-07","close":34220.0},{"date":"2026-10-08","close":34095.0},{"date":"2026-10-12","close":33955.0},{"date":"2026-10-13","close":33385.0},{"date":"2026-10-14","close":33495.0},{"date":"2026-10-15","close":32540.0},{"date":"2026-10-16","close":32845.0},{"date":"2026-10-19","close":32480.0},{"date":"2026-10-20","close":32280.0},{"date":"2026-10-21","close":32515.0},{"date":"2026-10-22","close":32190.0},{"date":"2026-10-23","close":31765.0}],"chart_data":[{"date":"2024-10-23","open":23623,"high":23633,"low":23593,"close":23613,"volume":65110},{"date":"2024-10-24","open":23365,"high":23419,"low":23350,"close":23409,"volume":50831},{"date":"2024-10-25","open":23479,"high":23499,"low":23444,"close":23494,"volume":8763},{"date":"2024-10-28","open":23697,"high":23781,"low":23697,"close":23742,"volume":37512},{"date":"2024-10-29","open":23618,"high":23633,"low":23553,"close":23633,"volume":7762},{"date":"2024-10-30","open":23878,"high":23942,"low":23838,"close":23883,"volume":26785},{"date":"2024-10-31","open":23533,"high":23578,"low":23474,"close":23479,"volume":28457},{"date":"2024-11-01","open":23118,"high":23177,"low":23053,"close":23142,"volume":35088},{"date":"2024-11-04","open":23166,"high":23335,"low":23166,"close":23335,"volume":70952},{"date":"2024-11-05","open":23148,"high":23168,"low":23079,"close":23163,"volume":34625},{"date":"2024-11-06","open":23429,"high":23776,"low":23424,"close":23752,"volume":289226},{"date":"2024-11-07","open":24049,"high":24139,"low":24025,"close":24129,"volume":81873},{"date":"2024-11-08","open":24456,"high":24506,"low":24451,"close":24461,"volume":31565},{"date":"2024-11-11","open":24545,"high":24570,"low":24506,"close":24545,"volume":37517},{"date":"2024-11-12","open":24481,"high":24501,"low":24441,"close":24446,"volume":30625},{"date":"2024-11-13","open":24416,"high":24416,"low":24327,"close":24347,"volume":24433},{"date":"2024-11-14","open":24367,"high":24397,"low":24317,"close":24327,"volume":150183},{"date":"2024-11-15","open":24144,"high":24168,"low":24015,"close":24015,"volume":100115},{"date":"2024-11-18","open":23742,"high":23836,"low":23732,"close":23821,"volume":21693},{"date":"2024-11-19","open":23806,"high":23881,"low":23781,"close":23866,"volume":9873},{"date":"2024-11-20","open":23975,"high":24044,"low":23975,"close":24034,"volume":50569},{"date":"2024-11-21","open":23960,"high":23960,"low":23801,"close":23881,"volume":23906},{"date":"2024-11-22","open":23960,"high":24054,"low":23955,"close":24005,"volume":28302},{"date":"2024-11-25","open":24158,"high":24208,"low":24158,"close":24203,"volume":35321},{"date":"2024-11-26","open":24054,"high":24144,"low":23965,"close":24144,"volume":78753},{"date":"2024-11-27","open":24233,"high":24258,"low":24193,"close":24213,"volume":7606},{"date":"2024-11-28","open":24049,"high":24089,"low":24049,"close":24089,"volume":1883},{"date":"2024-11-29","open":24109,"high":24178,"low":24054,"close":24114,"volume":42176},{"date":"2024-12-02","open":24218,"high":24228,"low":24183,"close":24193,"volume":8927},{"date":"2024-12-03","open":24496,"high":24526,"low":24481,"close":24521,"volume":22156},{"date":"2024-12-04","open":24630,"high":24679,"low":24620,"close":24635,"volume":49074},{"date":"2024-12-05","open":24833,"high":24858,"low":24828,"close":24833,"volume":26566},{"date":"2024-12-06","open":24803,"high":24828,"low":24769,"close":24828,"volume":10594},{"date":"2024-12-09","open":25017,"high":25032,"low":24997,"close":25032,"volume":21889},{"date":"2024-12-10","open":24813,"high":24833,"low":24789,"close":24813,"volume":18091},{"date":"2024-12-11","open":24774,"high":24779,"low":24739,"close":24769,"volume":19902},{"date":"2024-12-12","open":25156,"high":25166,"low":25136,"close":25146,"volume":15313},{"date":"2024-12-13","open":25146,"high":25176,"low":25091,"close":25131,"volume":5497},{"date":"2024-12-16","open":25190,"high":25230,"low":25190,"close":25220,"volume":22804},{"date":"2024-12-17","open":25547,"high":25591,"low":25532,"close":25552,"volume":38151},{"date":"2024-12-18","open":25424,"high":25498,"low":25419,"close":25498,"volume":31359},{"date":"2024-12-19","open":24521,"high":24600,"low":24451,"close":24501,"volume":55243},{"date":"2024-12-20","open":24357,"high":24397,"low":24183,"close":24278,"volume":55420},{"date":"2024-12-23","open":24708,"high":24793,"low":24634,"close":24793,"volume":28717},{"date":"2024-12-24","open":24798,"high":24828,"low":24764,"close":24828,"volume":20209},{"date":"2024-12-26","open":25156,"high":25205,"low":25116,"close":25205,"volume":44343},{"date":"2024-12-27","open":25111,"high":25111,"low":24977,"close":24977,"volume":71226},{"date":"2024-12-30","open":24774,"high":24779,"low":24684,"close":24744,"volume":32747},{"date":"2025-01-02","open":24258,"high":24411,"low":24258,"close":24406,"volume":25621},{"date":"2025-01-03","open":24407,"high":24407,"low":24183,"close":24258,"volume":22271},{"date":"2025-01-06","open":24565,"high":24605,"low":24521,"close":24595,"volume":26286},{"date":"2025-01-07","open":24873,"high":24873,"low":24754,"close":24779,"volume":19178},{"date":"2025-01-08","open":24431,"high":24476,"low":24416,"close":24466,"volume":29254},{"date":"2025-01-09","open":24347,"high":24372,"low":24287,"close":24342,"volume":12855},{"date":"2025-01-10","open":24258,"high":24347,"low":24173,"close":24287,"volume":11904},{"date":"2025-01-13","open":23985,"high":24015,"low":23811,"close":23871,"volume":74212},{"date":"2025-01-14","open":24025,"high":24064,"low":23990,"close":24059,"volume":11502},{"date":"2025-01-15","open":23940,"high":23940,"low":23900,"close":23930,"volume":5357},{"date":"2025-01-16","open":24451,"high":24501,"low":24397,"close":24496,"volume":26033},{"date":"2025-01-17","open":24248,"high":24337,"low":24233,"close":24327,"volume":7850},{"date":"2025-01-20","open":24609,"high":24659,"low":24609,"close":24659,"volume":34738},{"date":"2025-01-21","open":24853,"high":25225,"low":24526,"close":24729,"volume":157453},{"date":"2025-01-22","open":24918,"high":24987,"low":24903,"close":24972,"volume":28547},{"date":"2025-01-23","open":25071,"high":25106,"low":25051,"close":25081,"volume":24477},{"date":"2025-01-24","open":25151,"high":25195,"low":25116,"close":25156,"volume":84616},{"date":"2025-01-31","open":24764,"high":24908,"low":24764,"close":24848,"volume":136630},{"date":"2025-02-03","open":24134,"high":24178,"low":23970,"close":24059,"volume":78230},{"date":"2025-02-04","open":24501,"high":24665,"low":24278,"close":24436,"volume":138458},{"date":"2025-02-05","open":24665,"high":24724,"low":24620,"close":24635,"volume":12320},{"date":"2025-02-06","open":24858,"high":24947,"low":24858,"close":24942,"volume":26430},{"date":"2025-02-07","open":24962,"high":25032,"low":24952,"close":24967,"volume":34944},{"date":"2025-02-10","open":24754,"high":24838,"low":24744,"close":24803,"volume":6417},{"date":"2025-02-11","open":24893,"high":24932,"low":24863,"close":24878,"volume":20600},{"date":"2025-02-12","open":24942,"high":24952,"low":24878,"close":24893,"volume":5631},{"date":"2025-02-13","open":25037,"high":25066,"low":25002,"close":25056,"volume":13111},{"date":"2025-02-14","open":25235,"high":25309,"low":25225,"close":25260,"volume":22916},{"date":"2025-02-17","open":25384,"high":25488,"low":25384,"close":25488,"volume":50119},{"date":"2025-02-18","open":25424,"high":25463,"low":25394,"close":25458,"volume":13483},{"date":"2025-02-19","open":25448,"high":25483,"low":25429,"close":25473,"volume":60501},{"date":"2025-02-20","open":25409,"high":25414,"low":25324,"close":25344,"volume":43920},{"date":"2025-02-21","open":25349,"high":25359,"low":25295,"close":25329,"volume":8284},{"date":"2025-02-24","open":24878,"high":24937,"low":24868,"close":24937,"volume":38694},{"date":"2025-02-25","open":24486,"high":24545,"low":24481,"close":24526,"volume":38006},{"date":"2025-02-26","open":24292,"high":24347,"low":24258,"close":24347,"volume":41646},{"date":"2025-02-27","open":24283,"high":24367,"low":24154,"close":24367,"volume":109890},{"date":"2025-02-28","open":23667,"high":23672,"low":23484,"close":23623,"volume":93894},{"date":"2025-03-04","open":23449,"high":23538,"low":23414,"close":23538,"volume":384472},{"date":"2025-03-05","open":23548,"high":23548,"low":23385,"close":23489,"volume":158920},{"date":"2025-03-06","open":23573,"high":23628,"low":23558,"close":23618,"volume":137229},{"date":"2025-03-07","open":23102,"high":23122,"low":23003,"close":23032,"volume":72413},{"date":"2025-03-10","open":22919,"high":23063,"low":22884,"close":23013,"volume":47931},{"date":"2025-03-11","open":22878,"high":22878,"low":21901,"close":22323,"volume":142898},{"date":"2025-03-12","open":22288,"high":22303,"low":22229,"close":22263,"volume":88142},{"date":"2025-03-13","open":22542,"high":22542,"low":22225,"close":22249,"volume":41025},{"date":"2025-03-14","open":22154,"high":22258,"low":22100,"close":22199,"volume":130389},{"date":"2025-03-17","open":22387,"high":22457,"low":22387,"close":22397,"volume":68011},{"date":"2025-03-18","open":22680,"high":22680,"low":22551,"close":22611,"volume":24195},{"date":"2025-03-19","open":22328,"high":22412,"low":22323,"close":22353,"volume":49815},{"date":"2025-03-20","open":22685,"high":22759,"low":22655,"close":22725,"volume":45028},{"date":"2025-03-21","open":22521,"high":22576,"low":22447,"close":22492,"volume":6743},{"date":"2025-03-24","open":22754,"high":22799,"low":22754,"close":22794,"volume":9367},{"date":"2025-03-25","open":23042,"high":23077,"low":23027,"close":23042,"volume":35723},{"date":"2025-03-26","open":23246,"high":23261,"low":23161,"close":23176,"volume":52595},{"date":"2025-03-27","open":22725,"high":22824,"low":22710,"close":22819,"volume":15765},{"date":"2025-03-28","open":22630,"high":22670,"low":22591,"close":22670,"volume":46696},{"date":"2025-03-31","open":21822,"high":21837,"low":21718,"close":21777,"volume":38754},{"date":"2025-04-01","open":21936,"high":21985,"low":21861,"close":21971,"volume":133753},{"date":"2025-04-02","open":22243,"high":22248,"low":22154,"close":22194,"volume":44001},{"date":"2025-04-03","open":21430,"high":21698,"low":21405,"close":21638,"volume":129424},{"date":"2025-04-04","open":21157,"high":21231,"low":20959,"close":21182,"volume":448002},{"date":"2025-04-07","open":19009,"high":19301,"low":18741,"close":18895,"volume":341244},{"date":"2025-04-08","open":20105,"high":20304,"low":20066,"close":20145,"volume":198608},{"date":"2025-04-09","open":19311,"high":19495,"low":19009,"close":19257,"volume":314011},{"date":"2025-04-10","open":21911,"high":21941,"low":21569,"close":21713,"volume":121995},{"date":"2025-04-11","open":20839,"high":21326,"low":20522,"close":21301,"volume":227922},{"date":"2025-04-14","open":21549,"high":21727,"low":21539,"close":21723,"volume":33161},{"date":"2025-04-15","open":21456,"high":21525,"low":21406,"close":21490,"volume":35469},{"date":"2025-04-16","open":21287,"high":21287,"low":21024,"close":21098,"volume":25381},{"date":"2025-04-17","open":20894,"high":21162,"low":20894,"close":21162,"volume":150750},{"date":"2025-04-18","open":21063,"high":21063,"low":20864,"close":21028,"volume":3980},{"date":"2025-04-21","open":20835,"high":20880,"low":20677,"close":20736,"volume":25456},{"date":"2025-04-22","open":20462,"high":20537,"low":20413,"close":20507,"volume":18463},{"date":"2025-04-23","open":21301,"high":21336,"low":21172,"close":21331,"volume":56018},{"date":"2025-04-24","open":21391,"high":21441,"low":21232,"close":21346,"volume":37760},{"date":"2025-04-25","open":22050,"high":22154,"low":22010,"close":22105,"volume":106109},{"date":"2025-04-28","open":22129,"high":22149,"low":22040,"close":22144,"volume":29446},{"date":"2025-04-29","open":22179,"high":22320,"low":22149,"close":22239,"volume":10161},{"date":"2025-04-30","open":22263,"high":22283,"low":22164,"close":22263,"volume":36045},{"date":"2025-05-02","open":22487,"high":22750,"low":22462,"close":22670,"volume":36422},{"date":"2025-05-07","open":22799,"high":22869,"low":22710,"close":22725,"volume":32830},{"date":"2025-05-08","open":22715,"high":22973,"low":22660,"close":22943,"volume":44181},{"date":"2025-05-09","open":22913,"high":22978,"low":22859,"close":22968,"volume":84112},{"date":"2025-05-12","open":23231,"high":23419,"low":23231,"close":23419,"volume":100474},{"date":"2025-05-13","open":23767,"high":23786,"low":23677,"close":23712,"volume":82283},{"date":"2025-05-14","open":24203,"high":24253,"low":24173,"close":24223,"volume":66616},{"date":"2025-05-15","open":24307,"high":24362,"low":24248,"close":24292,"volume":37392},{"date":"2025-05-16","open":24352,"high":24387,"low":24287,"close":24352,"volume":32532},{"date":"2025-05-19","open":24302,"high":24302,"low":24104,"close":24173,"volume":46265},{"date":"2025-05-20","open":24491,"high":24540,"low":24347,"close":24367,"volume":13455},{"date":"2025-05-21","open":24367,"high":24407,"low":24263,"close":24273,"volume":5758},{"date":"2025-05-22","open":24099,"high":24149,"low":24049,"close":24114,"volume":16710},{"date":"2025-05-23","open":24139,"high":24158,"low":24039,"close":24064,"volume":47119},{"date":"2025-05-26","open":24114,"high":24223,"low":24109,"close":24223,"volume":19986},{"date":"2025-05-27","open":24208,"high":24213,"low":24089,"close":24213,"volume":11089},{"date":"2025-05-28","open":24421,"high":24461,"low":24407,"close":24451,"volume":23048},{"date":"2025-05-29","open":24769,"high":24853,"low":24650,"close":24828,"volume":62620},{"date":"2025-05-30","open":24292,"high":24392,"low":24243,"close":24337,"volume":66104},{"date":"2025-06-02","open":24287,"high":24312,"low":24144,"close":24203,"volume":17563},{"date":"2025-06-04","open":24709,"high":24754,"low":24679,"close":24729,"volume":35864},{"date":"2025-06-05","open":24784,"high":24798,"low":24734,"close":24744,"volume":29906},{"date":"2025-06-09","open":24769,"high":24818,"low":24729,"close":24774,"volume":20490},{"date":"2025-06-10","open":24858,"high":25042,"low":24784,"close":24893,"volume":94232},{"date":"2025-06-11","open":24977,"high":25022,"low":24908,"close":24942,"volume":36663},{"date":"2025-06-12","open":24868,"high":24927,"low":24789,"close":24853,"volume":53724},{"date":"2025-06-13","open":24749,"high":24754,"low":24476,"close":24605,"volume":67827},{"date":"2025-06-16","open":24714,"high":24803,"low":24684,"close":24803,"volume":16057},{"date":"2025-06-17","open":24808,"high":24942,"low":24808,"close":24908,"volume":45557},{"date":"2025-06-18","open":24744,"high":24873,"low":24704,"close":24873,"volume":46367},{"date":"2025-06-19","open":24788,"high":24788,"low":24594,"close":24664,"volume":33807},{"date":"2025-06-20","open":24645,"high":24739,"low":24635,"close":24739,"volume":8282},{"date":"2025-06-23","open":24516,"high":24630,"low":24476,"close":24620,"volume":20324},{"date":"2025-06-24","open":25056,"high":25255,"low":25047,"close":25255,"volume":40776},{"date":"2025-06-25","open":25260,"high":25305,"low":25230,"close":25265,"volume":23227},{"date":"2025-06-26","open":25329,"high":25389,"low":25300,"close":25369,"volume":20291},{"date":"2025-06-27","open":25543,"high":25637,"low":25543,"close":25637,"volume":72292},{"date":"2025-06-30","open":25710,"high":25819,"low":25705,"close":25800,"volume":29934},{"date":"2025-07-01","open":25820,"high":25840,"low":25721,"close":25731,"volume":24817},{"date":"2025-07-02","open":25626,"high":25690,"low":25571,"close":25676,"volume":16835},{"date":"2025-07-03","open":25770,"high":25800,"low":25725,"close":25795,"volume":44893},{"date":"2025-07-04","open":25953,"high":25978,"low":25904,"close":25934,"volume":20886},{"date":"2025-07-07","open":25935,"high":25935,"low":25835,"close":25835,"volume":49762},{"date":"2025-07-08","open":25796,"high":25870,"low":25766,"close":25870,"volume":58142},{"date":"2025-07-09","open":25834,"high":25834,"low":25755,"close":25795,"volume":6921},{"date":"2025-07-10","open":25959,"high":25979,"low":25905,"close":25910,"volume":15479},{"date":"2025-07-11","open":25964,"high":25984,"low":25751,"close":25910,"volume":74831},{"date":"2025-07-14","open":25801,"high":25806,"low":25726,"close":25741,"volume":4555},{"date":"2025-07-15","open":25930,"high":26138,"low":25930,"close":26118,"volume":19230},{"date":"2025-07-16","open":25974,"high":25984,"low":25920,"close":25949,"volume":8670},{"date":"2025-07-17","open":25984,"high":26098,"low":25959,"close":26093,"volume":11735},{"date":"2025-07-18","open":26242,"high":26307,"low":26227,"close":26297,"volume":48533},{"date":"2025-07-21","open":26252,"high":26297,"low":26227,"close":26297,"volume":17674},{"date":"2025-07-22","open":26355,"high":26370,"low":26286,"close":26321,"volume":13731},{"date":"2025-07-23","open":26237,"high":26257,"low":26173,"close":26247,"volume":24747},{"date":"2025-07-24","open":26391,"high":26436,"low":26366,"close":26381,"volume":35566},{"date":"2025-07-25","open":26391,"high":26441,"low":26386,"close":26396,"volume":16506},{"date":"2025-07-28","open":26535,"high":26614,"low":26530,"close":26599,"volume":8667},{"date":"2025-07-29","open":26534,"high":26579,"low":26534,"close":26554,"volume":55482},{"date":"2025-07-30","open":26490,"high":26525,"low":26465,"close":26510,"volume":8702},{"date":"2025-07-31","open":26763,"high":26872,"low":26763,"close":26857,"volume":25957},{"date":"2025-08-01","open":26307,"high":26336,"low":26202,"close":26257,"volume":28811},{"date":"2025-08-04","open":25875,"high":25959,"low":25862,"close":25959,"volume":38148},{"date":"2025-08-05","open":26346,"high":26391,"low":26322,"close":26391,"volume":15900},{"date":"2025-08-06","open":26033,"high":26187,"low":26013,"close":26187,"volume":5890},{"date":"2025-08-07","open":26465,"high":26535,"low":26456,"close":26520,"volume":18731},{"date":"2025-08-08","open":26549,"high":26618,"low":26534,"close":26564,"volume":6210},{"date":"2025-08-11","open":26743,"high":26823,"low":26743,"close":26773,"volume":39676},{"date":"2025-08-12","open":26693,"high":26722,"low":26633,"close":26693,"volume":32120},{"date":"2025-08-13","open":27031,"high":27046,"low":26998,"close":27036,"volume":24747},{"date":"2025-08-14","open":27026,"high":27051,"low":26971,"close":26996,"volume":9226},{"date":"2025-08-18","open":26927,"high":26952,"low":26867,"close":26867,"volume":9053},{"date":"2025-08-19","open":26871,"high":26871,"low":26777,"close":26817,"volume":12014},{"date":"2025-08-20","open":26426,"high":26460,"low":26341,"close":26381,"volume":13634},{"date":"2025-08-21","open":26317,"high":26376,"low":26257,"close":26371,"volume":20363},{"date":"2025-08-22","open":26252,"high":26252,"low":26163,"close":26163,"volume":4844},{"date":"2025-08-25","open":26624,"high":26624,"low":26560,"close":26609,"volume":11044},{"date":"2025-08-26","open":26505,"high":26540,"low":26376,"close":26490,"volume":7766},{"date":"2025-08-27","open":26639,"high":26664,"low":26624,"close":26639,"volume":5707},{"date":"2025-08-28","open":26535,"high":26634,"low":26530,"close":26634,"volume":3250},{"date":"2025-08-29","open":26797,"high":26822,"low":26762,"close":26812,"volume":10955},{"date":"2025-09-01","open":26594,"high":26594,"low":26421,"close":26421,"volume":22932},{"date":"2025-09-02","open":26470,"high":26520,"low":26436,"close":26470,"volume":5251},{"date":"2025-09-03","open":26366,"high":26366,"low":26317,"close":26361,"volume":5105},{"date":"2025-09-04","open":26485,"high":26570,"low":26485,"close":26520,"volume":2195},{"date":"2025-09-05","open":26763,"high":26882,"low":26758,"close":26882,"volume":31101},{"date":"2025-09-08","open":26871,"high":26886,"low":26797,"close":26832,"volume":6248},{"date":"2025-09-09","open":26916,"high":26961,"low":26866,"close":26961,"volume":31884},{"date":"2025-09-10","open":27001,"high":27026,"low":26986,"close":27026,"volume":5057},{"date":"2025-09-11","open":27016,"high":27031,"low":26967,"close":27021,"volume":2463},{"date":"2025-09-12","open":27120,"high":27150,"low":27091,"close":27150,"volume":2578},{"date":"2025-09-15","open":27229,"high":27299,"low":27215,"close":27289,"volume":47713},{"date":"2025-09-16","open":27448,"high":27522,"low":27443,"close":27502,"volume":25010},{"date":"2025-09-17","open":27496,"high":27501,"low":27412,"close":27442,"volume":119673},{"date":"2025-09-18","open":27487,"high":27577,"low":27473,"close":27522,"volume":53474},{"date":"2025-09-19","open":27676,"high":27706,"low":27616,"close":27616,"volume":15427},{"date":"2025-09-22","open":27785,"high":27835,"low":27780,"close":27780,"volume":16814},{"date":"2025-09-23","open":27968,"high":28007,"low":27963,"close":27978,"volume":15972},{"date":"2025-09-24","open":27804,"high":27844,"low":27759,"close":27834,"volume":26932},{"date":"2025-09-25","open":27720,"high":27754,"low":27685,"close":27705,"volume":13730},{"date":"2025-09-26","open":27557,"high":27611,"low":27497,"close":27611,"volume":13795},{"date":"2025-09-29","open":27706,"high":27800,"low":27706,"close":27800,"volume":35816},{"date":"2025-09-30","open":27794,"high":27819,"low":27769,"close":27819,"volume":40126},{"date":"2025-10-01","open":27799,"high":27804,"low":27685,"close":27685,"volume":29749},{"date":"2025-10-02","open":27998,"high":28073,"low":27998,"close":28038,"volume":35045},{"date":"2025-10-10","open":28350,"high":28384,"low":28315,"close":28370,"volume":19680},{"date":"2025-10-13","open":27754,"high":27849,"low":27730,"close":27814,"volume":75584},{"date":"2025-10-14","open":27869,"high":28023,"low":27597,"close":27666,"volume":34492},{"date":"2025-10-15","open":27726,"high":27894,"low":27711,"close":27879,"volume":19454},{"date":"2025-10-16","open":27924,"high":28003,"low":27860,"close":28003,"volume":12591},{"date":"2025-10-17","open":27725,"high":27799,"low":27561,"close":27591,"volume":11761},{"date":"2025-10-20","open":27998,"high":28142,"low":27954,"close":28127,"volume":10235},{"date":"2025-10-21","open":28341,"high":28395,"low":28281,"close":28291,"volume":25710},{"date":"2025-10-22","open":28285,"high":28370,"low":28241,"close":28355,"volume":9505},{"date":"2025-10-23","open":28002,"high":28126,"low":27938,"close":28102,"volume":28531},{"date":"2025-10-24","open":28336,"high":28415,"low":28316,"close":28405,"volume":6068},{"date":"2025-10-27","open":28802,"high":28906,"low":28787,"close":28906,"volume":51529},{"date":"2025-10-28","open":29120,"high":29120,"low":29055,"close":29065,"volume":20901},{"date":"2025-10-29","open":29313,"high":29451,"low":29303,"close":29451,"volume":21175},{"date":"2025-10-30","open":29421,"high":29560,"low":29287,"close":29352,"volume":191296},{"date":"2025-10-31","open":29272,"high":29352,"low":29253,"close":29327,"volume":27555},{"date":"2025-11-03","open":29229,"high":29264,"low":29164,"close":29184,"volume":28883,"rsi_14":72.44,"sma_20":28374.0,"sma_60":27403.27,"sma_120":26283.54},{"date":"2025-11-04","open":29184,"high":29194,"low":28857,"close":28886,"volume":11391,"rsi_14":64.52,"sma_20":28427.3,"sma_60":27452.05,"sma_120":26333.07},{"date":"2025-11-05","open":28583,"high":28623,"low":28330,"close":28623,"volume":21844,"rsi_14":58.61,"sma_20":28474.2,"sma_60":27489.27,"sma_120":26380.2},{"date":"2025-11-06","open":28867,"high":28867,"low":28703,"close":28792,"volume":10623,"rsi_14":67.85,"sma_20":28511.9,"sma_60":27532.67,"sma_120":26424.97},{"date":"2025-11-07","open":28366,"high":28405,"low":28202,"close":28395,"volume":27860,"rsi_14":54.16,"sma_20":28513.1,"sma_60":27563.92,"sma_120":26464.0},{"date":"2025-11-10","open":28395,"high":28579,"low":28331,"close":28564,"volume":34194,"rsi_14":54.23,"sma_20":28550.55,"sma_60":27597.23,"sma_120":26500.17},{"date":"2025-11-11","open":28827,"high":28877,"low":28748,"close":28792,"volume":8182,"rsi_14":56.43,"sma_20":28606.85,"sma_60":27630.88,"sma_120":26537.67},{"date":"2025-11-12","open":28748,"high":28886,"low":28748,"close":28886,"volume":17863,"rsi_14":62.11,"sma_20":28657.2,"sma_60":27667.42,"sma_120":26575.46},{"date":"2025-11-13","open":28667,"high":28831,"low":28667,"close":28831,"volume":7442,"rsi_14":57.15,"sma_20":28698.65,"sma_60":27697.35,"sma_120":26614.28},{"date":"2025-11-14","open":28156,"high":28188,"low":28007,"close":28082,"volume":10280,"rsi_14":37.27,"sma_20":28723.2,"sma_60":27715.47,"sma_120":26645.25},{"date":"2025-11-17","open":28216,"high":28360,"low":28161,"close":28335,"volume":18305,"rsi_14":39.04,"sma_20":28733.65,"sma_60":27739.95,"sma_120":26679.11},{"date":"2025-11-18","open":27953,"high":27983,"low":27630,"close":27730,"volume":28910,"rsi_14":25.73,"sma_20":28705.65,"sma_60":27755.17,"sma_120":26709.25},{"date":"2025-11-19","open":27582,"high":27631,"low":27423,"close":27527,"volume":7551,"rsi_14":24.99,"sma_20":28664.2,"sma_60":27774.27,"sma_120":26738.11},{"date":"2025-11-20","open":28141,"high":28255,"low":28141,"close":28201,"volume":7536,"rsi_14":36.91,"sma_20":28669.15,"sma_60":27804.78,"sma_120":26771.27},{"date":"2025-11-21","open":27075,"high":27169,"low":27005,"close":27085,"volume":36991,"rsi_14":30.1,"sma_20":28603.2,"sma_60":27820.17,"sma_120":26795.21},{"date":"2025-11-24","open":27417,"high":27486,"low":27348,"close":27477,"volume":38446,"rsi_14":36.88,"sma_20":28531.8,"sma_60":27834.65,"sma_120":26820.43},{"date":"2025-11-25","open":27973,"high":28002,"low":27938,"close":27948,"volume":6516,"rsi_14":43.95,"sma_20":28476.0,"sma_60":27858.97,"sma_120":26846.44},{"date":"2025-11-26","open":28118,"high":28261,"low":28113,"close":28261,"volume":37536,"rsi_14":45.36,"sma_20":28416.45,"sma_60":27886.0,"sma_120":26879.14},{"date":"2025-11-27","open":28395,"high":28415,"low":28360,"close":28395,"volume":6603,"rsi_14":51.96,"sma_20":28379.7,"sma_60":27919.07,"sma_120":26915.93},{"date":"2025-11-28","open":28415,"high":28444,"low":28400,"close":28430,"volume":3313,"rsi_14":50.8,"sma_20":28345.95,"sma_60":27949.73,"sma_120":26948.63},{"date":"2025-12-01","open":28549,"high":28573,"low":28256,"close":28345,"volume":64846,"rsi_14":47.93,"sma_20":28315.15,"sma_60":27985.52,"sma_120":26980.5},{"date":"2025-12-02","open":28474,"high":28529,"low":28410,"close":28410,"volume":8357,"rsi_14":47.65,"sma_20":28302.5,"sma_60":28021.57,"sma_120":27012.66},{"date":"2025-12-03","open":28732,"high":28802,"low":28693,"close":28752,"volume":25847,"rsi_14":51.29,"sma_20":28320.2,"sma_60":28065.18,"sma_120":27046.7},{"date":"2025-12-04","open":28772,"high":28782,"low":28722,"close":28752,"volume":12929,"rsi_14":59.1,"sma_20":28329.5,"sma_60":28106.15,"sma_120":27080.33},{"date":"2025-12-05","open":28742,"high":28851,"low":28724,"close":28846,"volume":5855,"rsi_14":57.75,"sma_20":28363.4,"sma_60":28142.67,"sma_120":27115.5},{"date":"2025-12-08","open":28866,"high":28950,"low":28836,"close":28950,"volume":12944,"rsi_14":67.0,"sma_20":28394.1,"sma_60":28181.75,"sma_120":27153.61},{"date":"2025-12-09","open":28861,"high":28861,"low":28772,"close":28782,"volume":4490,"rsi_14":67.53,"sma_20":28404.9,"sma_60":28215.85,"sma_120":27188.65},{"date":"2025-12-10","open":28792,"high":28841,"low":28767,"close":28841,"volume":5371,"rsi_14":62.0,"sma_20":28414.0,"sma_60":28249.88,"sma_120":27223.32},{"date":"2025-12-11","open":28871,"high":28871,"low":28504,"close":28583,"volume":17889,"rsi_14":81.29,"sma_20":28412.8,"sma_60":28279.67,"sma_120":27256.11},{"date":"2025-12-12","open":28802,"high":28831,"low":28772,"close":28831,"volume":5963,"rsi_14":80.27,"sma_20":28461.55,"sma_60":28311.47,"sma_120":27292.72},{"date":"2025-12-15","open":28291,"high":28360,"low":28256,"close":28350,"volume":8309,"rsi_14":61.89,"sma_20":28473.4,"sma_60":28332.87,"sma_120":27324.67},{"date":"2025-12-16","open":28330,"high":28345,"low":27894,"close":27914,"volume":78877,"rsi_14":47.67,"sma_20":28493.5,"sma_60":28343.38,"sma_120":27353.94},{"date":"2025-12-17","open":28127,"high":28226,"low":28087,"close":28206,"volume":33743,"rsi_14":46.47,"sma_20":28538.55,"sma_60":28359.8,"sma_120":27380.38},{"date":"2025-12-18","open":27720,"high":27785,"low":27676,"close":27770,"volume":21867,"rsi_14":39.26,"sma_20":28527.85,"sma_60":28367.57,"sma_120":27403.08},{"date":"2025-12-19","open":28053,"high":28132,"low":28013,"close":28112,"volume":8719,"rsi_14":46.5,"sma_20":28590.2,"sma_60":28379.52,"sma_120":27427.78},{"date":"2025-12-22","open":28489,"high":28554,"low":28479,"close":28544,"volume":17569,"rsi_14":51.81,"sma_20":28654.7,"sma_60":28395.98,"sma_120":27453.87},{"date":"2025-12-23","open":28603,"high":28603,"low":28509,"close":28539,"volume":4422,"rsi_14":46.82,"sma_20":28695.4,"sma_60":28409.05,"sma_120":27478.55},{"date":"2025-12-24","open":28707,"high":28712,"low":28643,"close":28658,"volume":12550,"rsi_14":48.64,"sma_20":28726.5,"sma_60":28426.52,"sma_120":27504.82},{"date":"2025-12-26","open":28752,"high":28782,"low":28732,"close":28757,"volume":14522,"rsi_14":48.72,"sma_20":28744.75,"sma_60":28447.8,"sma_120":27532.37},{"date":"2025-12-29","open":28750,"high":28775,"low":28680,"close":28685,"volume":4659,"rsi_14":43.32,"sma_20":28746.25,"sma_60":28465.67,"sma_120":27556.42},{"date":"2025-12-30","open":28560,"high":28605,"low":28525,"close":28575,"volume":21233,"rsi_14":44.03,"sma_20":28746.5,"sma_60":28478.55,"sma_120":27578.41},{"date":"2026-01-02","open":28350,"high":28490,"low":28325,"close":28485,"volume":20867,"rsi_14":42.04,"sma_20":28739.0,"sma_60":28489.6,"sma_120":27600.47},{"date":"2026-01-05","open":28305,"high":28325,"low":28265,"close":28290,"volume":16069,"rsi_14":42.8,"sma_20":28704.5,"sma_60":28499.63,"sma_120":27620.62},{"date":"2026-01-06","open":28430,"high":28515,"low":28390,"close":28500,"volume":20552,"rsi_14":42.16,"sma_20":28680.5,"sma_60":28507.3,"sma_120":27643.14},{"date":"2026-01-07","open":28700,"high":28725,"low":28662,"close":28675,"volume":50401,"rsi_14":51.53,"sma_20":28660.5,"sma_60":28512.33,"sma_120":27666.17},{"date":"2026-01-08","open":28680,"high":28715,"low":28520,"close":28520,"volume":8066,"rsi_14":56.47,"sma_20":28627.5,"sma_60":28524.05,"sma_120":27687.9},{"date":"2026-01-09","open":28545,"high":28555,"low":28495,"close":28550,"volume":7113,"rsi_14":52.21,"sma_20":28604.5,"sma_60":28538.75,"sma_120":27711.29},{"date":"2026-01-12","open":28785,"high":28785,"low":28545,"close":28590,"volume":5393,"rsi_14":62.99,"sma_20":28580.5,"sma_60":28550.57,"sma_120":27731.88},{"date":"2026-01-13","open":28775,"high":28825,"low":28725,"close":28825,"volume":7337,"rsi_14":61.14,"sma_20":28581.25,"sma_60":28564.23,"sma_120":27755.83},{"date":"2026-01-14","open":28800,"high":28830,"low":28740,"close":28755,"volume":6725,"rsi_14":49.59,"sma_20":28566.0,"sma_60":28583.58,"sma_120":27777.99},{"date":"2026-01-15","open":28495,"high":28600,"low":28445,"close":28600,"volume":15834,"rsi_14":45.84,"sma_20":28567.25,"sma_60":28591.43,"sma_120":27797.17},{"date":"2026-01-16","open":28620,"high":28700,"low":28615,"close":28695,"volume":8044,"rsi_14":45.15,"sma_20":28595.25,"sma_60":28598.13,"sma_120":27817.13},{"date":"2026-01-19","open":28340,"high":28340,"low":28225,"close":28255,"volume":11035,"rsi_14":34.13,"sma_20":28586.5,"sma_60":28596.42,"sma_120":27833.22},{"date":"2026-01-20","open":28235,"high":28300,"low":28140,"close":28140,"volume":12567,"rsi_14":37.12,"sma_20":28594.0,"sma_60":28597.0,"sma_120":27848.98},{"date":"2026-01-21","open":27960,"high":28070,"low":27940,"close":28065,"volume":10891,"rsi_14":37.74,"sma_20":28580.5,"sma_60":28591.3,"sma_120":27863.0},{"date":"2026-01-22","open":28425,"high":28490,"low":28360,"close":28370,"volume":13506,"rsi_14":47.49,"sma_20":28560.5,"sma_60":28582.33,"sma_120":27879.43},{"date":"2026-01-23","open":28490,"high":28630,"low":28485,"close":28630,"volume":9008,"rsi_14":57.2,"sma_20":28553.75,"sma_60":28575.05,"sma_120":27896.34},{"date":"2026-01-26","open":28450,"high":28595,"low":28430,"close":28595,"volume":7798,"rsi_14":52.17,"sma_20":28539.25,"sma_60":28560.73,"sma_120":27913.33},{"date":"2026-01-27","open":28775,"high":28950,"low":28775,"close":28950,"volume":9783,"rsi_14":55.81,"sma_20":28537.5,"sma_60":28553.98,"sma_120":27933.64},{"date":"2026-01-28","open":29065,"high":29260,"low":29065,"close":29250,"volume":58958,"rsi_14":64.54,"sma_20":28565.75,"sma_60":28552.65,"sma_120":27953.57},{"date":"2026-01-29","open":29120,"high":29210,"low":28995,"close":29205,"volume":26670,"rsi_14":62.97,"sma_20":28597.25,"sma_60":28552.97,"sma_120":27978.12},{"date":"2026-01-30","open":28895,"high":28895,"low":28630,"close":28675,"volume":10805,"rsi_14":51.41,"sma_20":28606.75,"sma_60":28549.42,"sma_120":28000.73},{"date":"2026-02-02","open":28385,"high":28510,"low":28035,"close":28080,"volume":74933,"rsi_14":38.96,"sma_20":28596.25,"sma_60":28540.32,"sma_120":28014.79},{"date":"2026-02-03","open":28830,"high":28895,"low":28795,"close":28890,"volume":12975,"rsi_14":51.64,"sma_20":28615.75,"sma_60":28541.92,"sma_120":28037.29},{"date":"2026-02-04","open":28285,"high":28325,"low":28215,"close":28310,"volume":8539,"rsi_14":46.81,"sma_20":28597.5,"sma_60":28540.47,"sma_120":28052.19},{"date":"2026-02-05","open":27865,"high":27970,"low":27700,"close":27825,"volume":55976,"rsi_14":41.18,"sma_20":28562.75,"sma_60":28528.12,"sma_120":28062.67},{"date":"2026-02-06","open":27060,"high":27355,"low":26955,"close":27355,"volume":21391,"rsi_14":40.93,"sma_20":28503.0,"sma_60":28504.13,"sma_120":28067.51},{"date":"2026-02-09","open":28105,"high":28165,"low":27970,"close":27970,"volume":57573,"rsi_14":48.44,"sma_20":28472.0,"sma_60":28488.83,"sma_120":28078.12},{"date":"2026-02-10","open":28185,"high":28190,"low":28100,"close":28150,"volume":4640,"rsi_14":50.76,"sma_20":28438.25,"sma_60":28477.43,"sma_120":28087.39},{"date":"2026-02-11","open":28100,"high":28160,"low":28070,"close":28100,"volume":10392,"rsi_14":47.46,"sma_20":28405.5,"sma_60":28477.68,"sma_120":28096.58},{"date":"2026-02-12","open":28040,"high":28150,"low":28010,"close":28140,"volume":5133,"rsi_14":45.19,"sma_20":28382.5,"sma_60":28474.38,"sma_120":28107.17},{"date":"2026-02-13","open":27585,"high":27620,"low":27430,"close":27430,"volume":23992,"rsi_14":39.9,"sma_20":28319.25,"sma_60":28469.33,"sma_120":28112.25},{"date":"2026-02-19","open":27750,"high":27805,"low":27695,"close":27785,"volume":24675,"rsi_14":39.9,"sma_20":28295.75,"sma_60":28473.6,"sma_120":28123.93},{"date":"2026-02-20","open":27670,"high":27755,"low":27660,"close":27755,"volume":14329,"rsi_14":36.4,"sma_20":28276.5,"sma_60":28466.12,"sma_120":28135.45},{"date":"2026-02-23","open":27760,"high":27765,"low":27600,"close":27655,"volume":11667,"rsi_14":36.04,"sma_20":28256.0,"sma_60":28475.57,"sma_120":28147.87},{"date":"2026-02-24","open":27560,"high":27675,"low":27560,"close":27625,"volume":17176,"rsi_14":39.6,"sma_20":28218.75,"sma_60":28477.98,"sma_120":28156.32},{"date":"2026-02-25","open":27850,"high":27945,"low":27815,"close":27845,"volume":14535,"rsi_14":47.49,"sma_20":28179.5,"sma_60":28476.22,"sma_120":28167.59},{"date":"2026-02-26","open":28145,"high":28190,"low":28120,"close":28175,"volume":5140,"rsi_14":41.48,"sma_20":28158.5,"sma_60":28474.75,"sma_120":28180.38},{"date":"2026-02-27","open":27815,"high":27875,"low":27770,"close":27825,"volume":5940,"rsi_14":43.88,"sma_20":28102.25,"sma_60":28461.5,"sma_120":28190.28},{"date":"2026-03-03","open":27775,"high":27790,"low":27530,"close":27590,"volume":19065,"rsi_14":46.84,"sma_20":28019.25,"sma_60":28443.75,"sma_120":28196.74},{"date":"2026-03-04","open":27500,"high":27585,"low":27250,"close":27270,"volume":10877,"rsi_14":48.81,"sma_20":27922.5,"sma_60":28422.08,"sma_120":28203.8},{"date":"2026-03-05","open":27965,"high":28070,"low":27780,"close":27815,"volume":6727,"rsi_14":47.78,"sma_20":27879.5,"sma_60":28408.42,"sma_120":28214.99},{"date":"2026-03-06","open":27840,"high":27960,"low":27835,"close":27940,"volume":2966,"rsi_14":46.95,"sma_20":27872.5,"sma_60":28391.08,"sma_120":28228.13},{"date":"2026-03-09","open":26975,"high":27035,"low":26700,"close":27035,"volume":15870,"rsi_14":37.6,"sma_20":27779.75,"sma_60":28358.67,"sma_120":28232.41},{"date":"2026-03-10","open":27655,"high":27795,"low":27620,"close":27755,"volume":9457,"rsi_14":46.13,"sma_20":27752.0,"sma_60":28336.67,"sma_120":28239.67},{"date":"2026-03-11","open":27845,"high":27935,"low":27830,"close":27845,"volume":3445,"rsi_14":54.76,"sma_20":27753.0,"sma_60":28314.42,"sma_120":28248.08},{"date":"2026-03-12","open":27575,"high":27630,"low":27460,"close":27560,"volume":6077,"rsi_14":47.37,"sma_20":27763.25,"sma_60":28290.25,"sma_120":28253.05},{"date":"2026-03-13","open":27270,"high":27410,"low":27220,"close":27300,"volume":4489,"rsi_14":44.96,"sma_20":27729.75,"sma_60":28260.75,"sma_120":28255.32},{"date":"2026-03-16","open":27200,"high":27300,"low":27180,"close":27295,"volume":7834,"rsi_14":45.93,"sma_20":27687.0,"sma_60":28235.5,"sma_120":28257.58},{"date":"2026-03-17","open":27390,"high":27415,"low":27260,"close":27275,"volume":3436,"rsi_14":46.03,"sma_20":27645.75,"sma_60":28205.75,"sma_120":28258.61},{"date":"2026-03-18","open":27535,"high":27810,"low":27535,"close":27810,"volume":7883,"rsi_14":49.63,"sma_20":27629.25,"sma_60":28193.0,"sma_120":28262.93},{"date":"2026-03-19","open":27145,"high":27250,"low":27075,"close":27135,"volume":11608,"rsi_14":39.74,"sma_20":27614.5,"sma_60":28176.33,"sma_120":28259.86},{"date":"2026-03-20","open":27135,"high":27180,"low":27055,"close":27080,"volume":11791,"rsi_14":42.2,"sma_20":27579.25,"sma_60":28153.83,"sma_120":28256.82},{"date":"2026-03-23","open":26500,"high":26565,"low":26365,"close":26405,"volume":37076,"rsi_14":38.64,"sma_20":27511.75,"sma_60":28127.42,"sma_120":28247.49},{"date":"2026-03-24","open":26965,"high":26965,"low":26670,"close":26815,"volume":13024,"rsi_14":45.71,"sma_20":27469.75,"sma_60":28102.08,"sma_120":28240.8},{"date":"2026-03-25","open":26920,"high":26985,"low":26815,"close":26840,"volume":12336,"rsi_14":39.81,"sma_20":27430.5,"sma_60":28069.92,"sma_120":28232.95},{"date":"2026-03-26","open":26835,"high":26910,"low":26720,"close":26750,"volume":6947,"rsi_14":37.47,"sma_20":27375.75,"sma_60":28036.33,"sma_120":28222.69},{"date":"2026-03-27","open":26345,"high":26435,"low":26255,"close":26405,"volume":7707,"rsi_14":42.48,"sma_20":27287.25,"sma_60":27995.0,"sma_120":28210.76},{"date":"2026-03-30","open":25525,"high":25775,"low":25470,"close":25775,"volume":16681,"rsi_14":25.85,"sma_20":27184.75,"sma_60":27941.5,"sma_120":28194.65},{"date":"2026-03-31","open":25135,"high":25775,"low":25105,"close":25650,"volume":89847,"rsi_14":23.46,"sma_20":27087.75,"sma_60":27890.92,"sma_120":28178.29},{"date":"2026-04-01","open":26455,"high":26590,"low":26390,"close":26590,"volume":8871,"rsi_14":39.87,"sma_20":27053.75,"sma_60":27857.83,"sma_120":28168.19},{"date":"2026-04-02","open":26670,"high":26720,"low":26170,"close":26200,"volume":22109,"rsi_14":38.82,"sma_20":26973.0,"sma_60":27819.75,"sma_120":28154.67},{"date":"2026-04-03","open":26725,"high":26730,"low":26635,"close":26660,"volume":3218,"rsi_14":44.09,"sma_20":26909.0,"sma_60":27792.58,"sma_120":28146.11},{"date":"2026-04-06","open":26575,"high":26810,"low":26575,"close":26710,"volume":15985,"rsi_14":44.77,"sma_20":26892.75,"sma_60":27762.75,"sma_120":28135.03},{"date":"2026-04-07","open":26760,"high":26840,"low":26625,"close":26730,"volume":6777,"rsi_14":38.96,"sma_20":26841.5,"sma_60":27730.33,"sma_120":28121.33},{"date":"2026-04-08","open":27600,"high":27790,"low":27580,"close":27775,"volume":26881,"rsi_14":56.08,"sma_20":26838.0,"sma_60":27717.92,"sma_120":28120.98},{"date":"2026-04-09","open":27610,"high":27620,"low":27550,"close":27610,"volume":4834,"rsi_14":54.93,"sma_20":26840.5,"sma_60":27702.25,"sma_120":28120.5},{"date":"2026-04-10","open":27800,"high":27895,"low":27780,"close":27840,"volume":15121,"rsi_14":64.57,"sma_20":26867.5,"sma_60":27689.75,"sma_120":28120.16},{"date":"2026-04-13","open":27505,"high":27655,"low":27505,"close":27655,"volume":7212,"rsi_14":58.94,"sma_20":26885.5,"sma_60":27670.25,"sma_120":28117.24},{"date":"2026-04-14","open":28160,"high":28210,"low":28155,"close":28190,"volume":23232,"rsi_14":62.96,"sma_20":26931.25,"sma_60":27660.83,"sma_120":28122.21},{"date":"2026-04-15","open":28705,"high":28715,"low":28630,"close":28630,"volume":19186,"rsi_14":66.91,"sma_20":26972.25,"sma_60":27661.33,"sma_120":28126.38},{"date":"2026-04-16","open":29090,"high":29175,"low":29075,"close":29165,"volume":30827,"rsi_14":74.0,"sma_20":27073.75,"sma_60":27669.17,"sma_120":28133.65},{"date":"2026-04-17","open":29215,"high":29220,"low":29150,"close":29160,"volume":20905,"rsi_14":83.02,"sma_20":27177.75,"sma_60":27684.25,"sma_120":28140.33},{"date":"2026-04-20","open":29370,"high":29450,"low":29335,"close":29375,"volume":36667,"rsi_14":85.71,"sma_20":27326.25,"sma_60":27704.83,"sma_120":28150.92},{"date":"2026-04-21","open":29555,"high":29620,"low":29555,"close":29605,"volume":36184,"rsi_14":83.46,"sma_20":27465.75,"sma_60":27730.5,"sma_120":28160.9},{"date":"2026-04-22","open":29550,"high":29605,"low":29525,"close":29585,"volume":11813,"rsi_14":90.93,"sma_20":27603.0,"sma_60":27750.75,"sma_120":28166.54},{"date":"2026-04-23","open":29855,"high":29880,"low":29620,"close":29780,"volume":58488,"rsi_14":90.31,"sma_20":27754.5,"sma_60":27769.92,"sma_120":28172.48},{"date":"2026-04-24","open":29860,"high":29930,"low":29795,"close":29885,"volume":22869,"rsi_14":90.45,"sma_20":27928.5,"sma_60":27791.42,"sma_120":28176.08},{"date":"2026-04-27","open":30190,"high":30385,"low":29940,"close":30240,"volume":75342,"rsi_14":91.2,"sma_20":28151.75,"sma_60":27812.92,"sma_120":28183.45},{"date":"2026-04-28","open":30315,"high":30335,"low":30160,"close":30210,"volume":132052,"rsi_14":87.52,"sma_20":28379.75,"sma_60":27828.92,"sma_120":28190.78},{"date":"2026-04-29","open":30065,"high":30115,"low":30000,"close":30100,"volume":5282,"rsi_14":89.03,"sma_20":28555.25,"sma_60":27843.83,"sma_120":28198.4},{"date":"2026-04-30","open":30435,"high":30480,"low":29985,"close":30045,"volume":36284,"rsi_14":86.57,"sma_20":28747.5,"sma_60":27866.67,"sma_120":28208.04},{"date":"2026-05-04","open":30665,"high":30850,"low":30655,"close":30805,"volume":29614,"rsi_14":93.87,"sma_20":28954.75,"sma_60":27912.08,"sma_120":28226.2},{"date":"2026-05-06","open":31285,"high":31300,"low":31150,"close":31190,"volume":48018,"rsi_14":93.6,"sma_20":29178.75,"sma_60":27950.42,"sma_120":28246.17},{"date":"2026-05-07","open":31600,"high":31700,"low":31575,"close":31690,"volume":20299,"rsi_14":93.71,"sma_20":29426.75,"sma_60":28006.75,"sma_120":28273.61},{"date":"2026-05-08","open":31685,"high":31830,"low":31660,"close":31830,"volume":13980,"rsi_14":92.91,"sma_20":29629.5,"sma_60":28073.5,"sma_120":28300.81},{"date":"2026-05-11","open":32325,"high":32460,"low":32290,"close":32410,"volume":58705,"rsi_14":94.16,"sma_20":29869.5,"sma_60":28157.75,"sma_120":28330.94},{"date":"2026-05-12","open":32445,"high":32465,"low":32270,"close":32270,"volume":63857,"rsi_14":90.15,"sma_20":30091.0,"sma_60":28229.42,"sma_120":28359.12},{"date":"2026-05-13","open":32115,"high":32395,"low":32100,"close":32395,"volume":14639,"rsi_14":89.86,"sma_20":30328.0,"sma_60":28300.17,"sma_120":28388.8},{"date":"2026-05-14","open":32700,"high":32795,"low":32545,"close":32735,"volume":43272,"rsi_14":91.23,"sma_20":30555.25,"sma_60":28377.42,"sma_120":28427.55},{"date":"2026-05-15","open":32760,"high":32825,"low":32300,"close":32365,"volume":41031,"rsi_14":82.35,"sma_20":30742.0,"sma_60":28447.83,"sma_120":28461.11},{"date":"2026-05-18","open":32150,"high":32160,"low":31930,"close":32040,"volume":17198,"rsi_14":75.56,"sma_20":30885.75,"sma_60":28524.67,"sma_120":28497.0},{"date":"2026-05-19","open":32155,"high":32255,"low":31910,"close":32000,"volume":4007,"rsi_14":72.56,"sma_20":31027.75,"sma_60":28594.92,"sma_120":28534.26},{"date":"2026-05-20","open":31985,"high":32055,"low":31810,"close":32055,"volume":4149,"rsi_14":73.5,"sma_20":31161.75,"sma_60":28666.58,"sma_120":28566.35},{"date":"2026-05-21","open":32200,"high":32500,"low":32195,"close":32440,"volume":28317,"rsi_14":77.86,"sma_20":31303.5,"sma_60":28746.33,"sma_120":28610.95},{"date":"2026-05-22","open":32600,"high":32670,"low":32560,"close":32605,"volume":7760,"rsi_14":79.7,"sma_20":31454.5,"sma_60":28829.33,"sma_120":28653.66},{"date":"2026-05-26","open":32980,"high":32980,"low":32875,"close":32935,"volume":4529,"rsi_14":77.45,"sma_20":31612.25,"sma_60":28914.17,"sma_120":28695.19},{"date":"2026-05-27","open":33205,"high":33300,"low":33185,"close":33190,"volume":76338,"rsi_14":76.67,"sma_20":31777.5,"sma_60":28997.75,"sma_120":28736.25},{"date":"2026-05-28","open":33125,"high":33225,"low":32880,"close":33045,"volume":9752,"rsi_14":69.96,"sma_20":31917.75,"sma_60":29084.75,"sma_120":28773.12},{"date":"2026-05-29","open":33415,"high":33485,"low":33350,"close":33485,"volume":9656,"rsi_14":72.4,"sma_20":32081.5,"sma_60":29183.0,"sma_120":28813.38},{"date":"2026-06-01","open":33620,"high":33780,"low":33620,"close":33710,"volume":17356,"rsi_14":69.46,"sma_20":32262.0,"sma_60":29290.33,"sma_120":28856.21},{"date":"2026-06-02","open":33645,"high":33670,"low":33465,"close":33670,"volume":19136,"rsi_14":71.6,"sma_20":32443.25,"sma_60":29387.92,"sma_120":28898.17},{"date":"2026-06-04","open":33585,"high":33675,"low":33480,"close":33600,"volume":13549,"rsi_14":68.92,"sma_20":32583.0,"sma_60":29482.25,"sma_120":28936.67},{"date":"2026-06-05","open":33415,"high":33415,"low":33210,"close":33300,"volume":17905,"rsi_14":58.98,"sma_20":32688.5,"sma_60":29586.67,"sma_120":28972.67},{"date":"2026-06-08","open":32115,"high":32337,"low":31990,"close":32170,"volume":23440,"rsi_14":47.5,"sma_20":32712.5,"sma_60":29660.25,"sma_120":28998.46},{"date":"2026-06-09","open":32480,"high":32760,"low":32355,"close":32760,"volume":8298,"rsi_14":58.63,"sma_20":32759.0,"sma_60":29742.17,"sma_120":29028.29},{"date":"2026-06-10","open":32100,"high":32205,"low":31830,"close":31970,"volume":8955,"rsi_14":49.7,"sma_20":32737.0,"sma_60":29815.67,"sma_120":29052.96},{"date":"2026-06-11","open":31375,"high":31815,"low":31280,"close":31760,"volume":8007,"rsi_14":47.09,"sma_20":32711.5,"sma_60":29890.0,"sma_120":29075.38},{"date":"2026-06-12","open":32590,"high":32730,"low":32455,"close":32495,"volume":39142,"rsi_14":50.51,"sma_20":32716.5,"sma_60":29976.67,"sma_120":29106.08},{"date":"2026-06-15","open":33150,"high":33410,"low":33150,"close":33410,"volume":11920,"rsi_14":56.52,"sma_20":32750.25,"sma_60":30078.92,"sma_120":29142.33},{"date":"2026-06-16","open":33665,"high":33720,"low":33600,"close":33715,"volume":45130,"rsi_14":56.34,"sma_20":32817.75,"sma_60":30177.33,"sma_120":29185.17},{"date":"2026-06-17","open":33160,"high":33350,"low":33160,"close":33320,"volume":10226,"rsi_14":51.03,"sma_20":32881.75,"sma_60":30280.42,"sma_120":29228.38},{"date":"2026-06-18","open":33100,"high":33245,"low":33080,"close":33155,"volume":12188,"rsi_14":50.87,"sma_20":32939.5,"sma_60":30381.67,"sma_120":29267.75},{"date":"2026-06-19","open":33510,"high":33515,"low":33170,"close":33345,"volume":4921,"rsi_14":48.84,"sma_20":33004.0,"sma_60":30497.33,"sma_120":29312.38},{"date":"2026-06-22","open":33225,"high":33590,"low":33225,"close":33590,"volume":13565,"rsi_14":49.01,"sma_20":33061.5,"sma_60":30610.25,"sma_120":29356.17},{"date":"2026-06-23","open":33450,"high":33455,"low":32820,"close":32820,"volume":24419,"rsi_14":43.76,"sma_20":33072.25,"sma_60":30709.92,"sma_120":29389.92},{"date":"2026-06-24","open":32490,"high":32655,"low":32375,"close":32585,"volume":8122,"rsi_14":42.72,"sma_20":33054.75,"sma_60":30807.17,"sma_120":29421.75},{"date":"2026-06-25","open":32885,"high":32900,"low":32675,"close":32900,"volume":6649,"rsi_14":47.14,"sma_20":33040.25,"sma_60":30915.42,"sma_120":29455.21},{"date":"2026-06-26","open":32485,"high":32545,"low":31950,"close":32160,"volume":13291,"rsi_14":49.92,"sma_20":32996.0,"sma_60":31021.83,"sma_120":29481.67},{"date":"2026-06-29","open":32365,"high":32440,"low":32090,"close":32440,"volume":9442,"rsi_14":47.46,"sma_20":32943.75,"sma_60":31135.0,"sma_120":29512.96},{"date":"2026-06-30","open":32855,"high":33030,"low":32732,"close":32975,"volume":6696,"rsi_14":58.33,"sma_20":32907.0,"sma_60":31241.42,"sma_120":29549.62},{"date":"2026-07-01","open":33370,"high":33425,"low":33235,"close":33250,"volume":2993,"rsi_14":62.21,"sma_20":32886.0,"sma_60":31358.92,"sma_120":29589.33},{"date":"2026-07-02","open":32855,"high":33040,"low":32740,"close":32765,"volume":5585,"rsi_14":52.31,"sma_20":32844.25,"sma_60":31460.67,"sma_120":29626.62},{"date":"2026-07-03","open":32405,"high":32695,"low":32290,"close":32670,"volume":3192,"rsi_14":42.64,"sma_20":32812.75,"sma_60":31560.0,"sma_120":29661.38},{"date":"2026-07-06","open":32815,"high":32830,"low":32485,"close":32575,"volume":2192,"rsi_14":38.17,"sma_20":32833.0,"sma_60":31657.42,"sma_120":29693.88},{"date":"2026-07-07","open":32665,"high":32710,"low":32335,"close":32455,"volume":5198,"rsi_14":40.48,"sma_20":32817.75,"sma_60":31735.42,"sma_120":29726.67},{"date":"2026-07-08","open":32095,"high":32340,"low":32030,"close":32085,"volume":2406,"rsi_14":38.74,"sma_20":32823.5,"sma_60":31810.0,"sma_120":29756.12},{"date":"2026-07-09","open":32260,"high":32385,"low":32160,"close":32385,"volume":2826,"rsi_14":40.12,"sma_20":32854.75,"sma_60":31885.75,"sma_120":29787.75},{"date":"2026-07-10","open":32385,"high":32780,"low":32385,"close":32550,"volume":6465,"rsi_14":39.12,"sma_20":32857.5,"sma_60":31967.33,"sma_120":29818.79},{"date":"2026-07-13","open":32685,"high":32855,"low":32330,"close":32360,"volume":21736,"rsi_14":44.52,"sma_20":32805.0,"sma_60":32036.83,"sma_120":29848.83},{"date":"2026-07-14","open":32210,"high":32425,"low":32100,"close":32420,"volume":12617,"rsi_14":47.95,"sma_20":32740.25,"sma_60":32100.0,"sma_120":29880.67},{"date":"2026-07-15","open":32685,"high":32895,"low":32675,"close":32895,"volume":3054,"rsi_14":49.94,"sma_20":32719.0,"sma_60":32162.17,"sma_120":29915.67},{"date":"2026-07-16","open":32565,"high":32590,"low":32390,"close":32505,"volume":31472,"rsi_14":54.5,"sma_20":32686.5,"sma_60":32217.92,"sma_120":29951.08},{"date":"2026-07-20","open":31605,"high":31715,"low":31485,"close":31500,"volume":45472,"rsi_14":39.69,"sma_20":32594.25,"sma_60":32253.33,"sma_120":29979.08},{"date":"2026-07-21","open":31455,"high":31875,"low":31420,"close":31875,"volume":19041,"rsi_14":37.5,"sma_20":32508.5,"sma_60":32291.17,"sma_120":30010.83},{"date":"2026-07-22","open":32050,"high":32125,"low":31850,"close":31850,"volume":37671,"rsi_14":33.13,"sma_20":32460.0,"sma_60":32328.92,"sma_120":30039.83},{"date":"2026-07-23","open":31925,"high":32065,"low":31815,"close":31895,"volume":12623,"rsi_14":38.27,"sma_20":32425.5,"sma_60":32364.17,"sma_120":30067.04},{"date":"2026-07-24","open":31410,"high":31415,"low":31155,"close":31250,"volume":75129,"rsi_14":33.33,"sma_20":32343.0,"sma_60":32386.92,"sma_120":30089.17},{"date":"2026-07-27","open":31435,"high":31465,"low":31285,"close":31450,"volume":3990,"rsi_14":37.11,"sma_20":32307.5,"sma_60":32407.08,"sma_120":30110.0},{"date":"2026-07-28","open":30875,"high":30880,"low":30485,"close":30575,"volume":24808,"rsi_14":31.64,"sma_20":32214.25,"sma_60":32413.17,"sma_120":30121.04},{"date":"2026-07-29","open":30755,"high":30860,"low":30295,"close":30485,"volume":19704,"rsi_14":33.47,"sma_20":32089.75,"sma_60":32419.58,"sma_120":30131.71},{"date":"2026-07-30","open":30185,"high":30360,"low":30045,"close":30050,"volume":79646,"rsi_14":26.53,"sma_20":31929.75,"sma_60":32419.67,"sma_120":30143.17},{"date":"2026-07-31","open":31160,"high":31380,"low":31135,"close":31355,"volume":6260,"rsi_14":40.23,"sma_20":31859.25,"sma_60":32428.83,"sma_120":30170.46},{"date":"2026-08-03","open":31355,"high":31465,"low":31295,"close":31395,"volume":4663,"rsi_14":41.91,"sma_20":31795.5,"sma_60":32432.25,"sma_120":30191.33},{"date":"2026-08-04","open":31715,"high":31875,"low":31595,"close":31875,"volume":4087,"rsi_14":45.73,"sma_20":31760.5,"sma_60":32435.33,"sma_120":30221.04},{"date":"2026-08-05","open":32700,"high":32885,"low":32690,"close":32830,"volume":5603,"rsi_14":49.53,"sma_20":31779.25,"sma_60":32452.0,"sma_120":30262.75},{"date":"2026-08-06","open":32460,"high":32480,"low":32330,"close":32390,"volume":3513,"rsi_14":49.17,"sma_20":31794.5,"sma_60":32451.67,"sma_120":30304.71},{"date":"2026-08-07","open":32455,"high":32490,"low":32330,"close":32430,"volume":1703,"rsi_14":57.82,"sma_20":31796.75,"sma_60":32454.33,"sma_120":30341.88},{"date":"2026-08-10","open":32695,"high":32840,"low":32680,"close":32825,"volume":11509,"rsi_14":57.96,"sma_20":31810.5,"sma_60":32461.5,"sma_120":30380.83},{"date":"2026-08-11","open":32600,"high":32770,"low":32565,"close":32675,"volume":16904,"rsi_14":56.77,"sma_20":31826.25,"sma_60":32460.5,"sma_120":30418.96},{"date":"2026-08-12","open":32530,"high":32590,"low":32500,"close":32590,"volume":48936,"rsi_14":55.66,"sma_20":31834.75,"sma_60":32464.25,"sma_120":30456.04},{"date":"2026-08-13","open":32675,"high":32835,"low":32675,"close":32805,"volume":2482,"rsi_14":63.63,"sma_20":31830.25,"sma_60":32477.0,"sma_120":30500.83},{"date":"2026-08-14","open":33130,"high":33180,"low":33065,"close":33095,"volume":8595,"rsi_14":64.19,"sma_20":31859.75,"sma_60":32495.25,"sma_120":30545.08},{"date":"2026-08-18","open":33055,"high":33070,"low":32710,"close":32795,"volume":10656,"rsi_14":71.26,"sma_20":31924.5,"sma_60":32507.58,"sma_120":30587.08},{"date":"2026-08-19","open":32380,"high":32475,"low":32295,"close":32365,"volume":3673,"rsi_14":66.91,"sma_20":31949.0,"sma_60":32506.33,"sma_120":30626.33},{"date":"2026-08-20","open":32485,"high":32580,"low":32475,"close":32565,"volume":3896,"rsi_14":73.62,"sma_20":31984.75,"sma_60":32505.67,"sma_120":30667.5},{"date":"2026-08-21","open":32150,"high":32250,"low":32150,"close":32245,"volume":12461,"rsi_14":60.25,"sma_20":32002.25,"sma_60":32494.17,"sma_120":30704.17},{"date":"2026-08-24","open":32360,"high":32360,"low":32000,"close":32050,"volume":4080,"rsi_14":57.29,"sma_20":32042.25,"sma_60":32475.17,"sma_120":30736.46},{"date":"2026-08-25","open":31985,"high":32160,"low":31900,"close":32160,"volume":9756,"rsi_14":53.45,"sma_20":32077.75,"sma_60":32460.42,"sma_120":30772.58},{"date":"2026-08-26","open":32090,"high":32130,"low":31960,"close":32100,"volume":2932,"rsi_14":38.7,"sma_20":32154.0,"sma_60":32437.33,"sma_120":30810.17},{"date":"2026-08-27","open":32540,"high":32540,"low":32275,"close":32355,"volume":4499,"rsi_14":49.43,"sma_20":32247.5,"sma_60":32414.75,"sma_120":30852.54},{"date":"2026-08-28","open":32495,"high":32650,"low":32480,"close":32540,"volume":5708,"rsi_14":51.72,"sma_20":32372.0,"sma_60":32395.92,"sma_120":30891.92},{"date":"2026-08-31","open":32200,"high":32435,"low":32175,"close":32435,"volume":4037,"rsi_14":43.28,"sma_20":32426.0,"sma_60":32376.5,"sma_120":30929.38},{"date":"2026-09-01","open":32435,"high":32495,"low":32350,"close":32435,"volume":1999,"rsi_14":45.64,"sma_20":32478.0,"sma_60":32362.08,"sma_120":30974.38},{"date":"2026-09-02","open":32020,"high":32030,"low":31855,"close":31855,"volume":1645,"rsi_14":38.67,"sma_20":32477.0,"sma_60":32356.83,"sma_120":31008.54},{"date":"2026-09-03","open":32100,"high":32125,"low":31990,"close":32070,"volume":3328,"rsi_14":38.67,"sma_20":32439.0,"sma_60":32345.33,"sma_120":31043.75},{"date":"2026-09-04","open":32440,"high":32590,"low":32420,"close":32580,"volume":3898,"rsi_14":42.57,"sma_20":32448.5,"sma_60":32355.5,"sma_120":31085.58},{"date":"2026-09-07","open":32495,"high":32585,"low":32445,"close":32560,"volume":5704,"rsi_14":46.31,"sma_20":32455.0,"sma_60":32368.83,"sma_120":31129.42},{"date":"2026-09-08","open":32465,"high":32665,"low":32460,"close":32495,"volume":3506,"rsi_14":52.3,"sma_20":32438.5,"sma_60":32368.83,"sma_120":31172.75},{"date":"2026-09-09","open":32450,"high":32545,"low":32440,"close":32535,"volume":7214,"rsi_14":49.44,"sma_20":32431.5,"sma_60":32354.25,"sma_120":31216.58},{"date":"2026-09-10","open":32380,"high":32410,"low":32250,"close":32395,"volume":6081,"rsi_14":53.02,"sma_20":32421.75,"sma_60":32332.25,"sma_120":31254.79},{"date":"2026-09-11","open":31940,"high":32125,"low":31900,"close":32110,"volume":4597,"rsi_14":51.17,"sma_20":32387.0,"sma_60":32312.08,"sma_120":31296.25},{"date":"2026-09-14","open":31910,"high":31960,"low":31865,"close":31885,"volume":1005,"rsi_14":44.88,"sma_20":32326.5,"sma_60":32290.92,"sma_120":31336.29},{"date":"2026-09-15","open":32080,"high":32080,"low":31935,"close":31970,"volume":5117,"rsi_14":47.6,"sma_20":32285.25,"sma_60":32268.0,"sma_120":31382.67},{"date":"2026-09-16","open":31880,"high":31970,"low":31807,"close":31935,"volume":7780,"rsi_14":41.57,"sma_20":32263.75,"sma_60":32240.42,"sma_120":31425.33},{"date":"2026-09-17","open":32070,"high":32070,"low":31960,"close":32015,"volume":15888,"rsi_14":38.99,"sma_20":32236.25,"sma_60":32227.0,"sma_120":31468.46},{"date":"2026-09-18","open":32330,"high":32520,"low":32260,"close":32520,"volume":3432,"rsi_14":51.53,"sma_20":32250.0,"sma_60":32225.92,"sma_120":31516.54},{"date":"2026-09-21","open":32670,"high":32785,"low":32670,"close":32775,"volume":3846,"rsi_14":55.59,"sma_20":32286.25,"sma_60":32223.83,"sma_120":31569.62},{"date":"2026-09-22","open":33555,"high":33655,"low":33475,"close":33475,"volume":10124,"rsi_14":75.63,"sma_20":32352.0,"sma_60":32245.75,"sma_120":31633.79},{"date":"2026-09-23","open":33750,"high":33780,"low":33705,"close":33770,"volume":4577,"rsi_14":76.23,"sma_20":32435.5,"sma_60":32267.92,"sma_120":31701.46},{"date":"2026-09-28","open":33580,"high":33640,"low":33300,"close":33300,"volume":2253,"rsi_14":61.25,"sma_20":32482.75,"sma_60":32273.33,"sma_120":31757.38},{"date":"2026-09-29","open":33310,"high":33310,"low":33055,"close":33220,"volume":1019,"rsi_14":60.12,"sma_20":32516.75,"sma_60":32272.83,"sma_120":31815.88},{"date":"2026-09-30","open":33410,"high":33470,"low":33290,"close":33325,"volume":3739,"rsi_14":62.58,"sma_20":32561.25,"sma_60":32282.17,"sma_120":31871.42},{"date":"2026-10-01","open":33520,"high":33880,"low":33450,"close":33880,"volume":2084,"rsi_14":67.63,"sma_20":32633.5,"sma_60":32302.33,"sma_120":31931.17},{"date":"2026-10-02","open":33570,"high":33647,"low":33525,"close":33600,"volume":1609,"rsi_14":65.23,"sma_20":32720.75,"sma_60":32319.42,"sma_120":31988.42},{"date":"2026-10-06","open":34110,"high":34195,"low":34095,"close":34190,"volume":4343,"rsi_14":74.41,"sma_20":32826.75,"sma_60":32348.33,"sma_120":32041.88},{"date":"2026-10-07","open":34265,"high":34310,"low":34220,"close":34220,"volume":23285,"rsi_14":78.72,"sma_20":32908.75,"sma_60":32383.92,"sma_120":32096.96},{"date":"2026-10-08","open":34220,"high":34260,"low":34095,"close":34095,"volume":14436,"rsi_14":75.88,"sma_20":32985.5,"sma_60":32412.42,"sma_120":32149.08},{"date":"2026-10-12","open":34060,"high":34065,"low":33955,"close":33955,"volume":2609,"rsi_14":73.99,"sma_20":33058.5,"sma_60":32435.83,"sma_120":32201.58},{"date":"2026-10-13","open":33570,"high":33570,"low":33300,"close":33385,"volume":2690,"rsi_14":64.57,"sma_20":33101.0,"sma_60":32452.92,"sma_120":32244.88},{"date":"2026-10-14","open":33520,"high":33620,"low":33455,"close":33495,"volume":4615,"rsi_14":61.32,"sma_20":33156.0,"sma_60":32470.83,"sma_120":32285.42},{"date":"2026-10-15","open":32605,"high":32685,"low":32500,"close":32540,"volume":3098,"rsi_14":47.65,"sma_20":33177.5,"sma_60":32464.92,"sma_120":32313.54},{"date":"2026-10-16","open":32635,"high":32925,"low":32635,"close":32845,"volume":856,"rsi_14":43.17,"sma_20":33225.5,"sma_60":32470.58,"sma_120":32344.25},{"date":"2026-10-19","open":32285,"high":32480,"low":32260,"close":32480,"volume":8116,"rsi_14":36.22,"sma_20":33251.0,"sma_60":32486.92,"sma_120":32370.12},{"date":"2026-10-20","open":32425,"high":32425,"low":32240,"close":32280,"volume":594,"rsi_14":38.44,"sma_20":33268.25,"sma_60":32493.67,"sma_120":32392.42},{"date":"2026-10-21","open":32615,"high":32705,"low":32515,"close":32515,"volume":5121,"rsi_14":42.28,"sma_20":33293.25,"sma_60":32504.75,"sma_120":32416.83},{"date":"2026-10-22","open":32490,"high":32515,"low":32170,"close":32190,"volume":659,"rsi_14":38.14,"sma_20":33276.75,"sma_60":32509.67,"sma_120":32436.92},{"date":"2026-10-23","open":31630,"high":31850,"low":31566,"close":31850,"volume":56328,"rsi_14":27.79,"sma_20":33230.5,"sma_60":32519.67,"sma_120":32453.29}],"backtest_alpha_locked":true,"portfolio_locked":true,"portfolio_locked_message":"데답 모델포트폴리오는 유사투자자문업 신고 완료 후 오픈됩니다.","insider_data_locked":true,"insider_locked_message":"내부자 매매(Form 4)·기관 13F·스마트머니 등급은 데이터(DATA) 구독에서 제공됩니다.","insider_unlock_tier":"data"},"stock_name":"KODEX 미국나스닥100선물(H)","phase":"above-fold","symbol_resolved":true}