{"status":"ok","report":{"price_analysis":{"current":61220.0,"change_1d":-1.6,"change_7d":-3.9,"change_30d":-2.3,"high_30d":65980.0,"low_30d":60775.0,"position_in_range":9.0,"support":61295.5,"resistance":65459.5},"summary":"KODEX 미국빅테크10(H)(314250)은(는) NYSE U.S. Big TECH 10 INDEX를 추종하는 ETF입니다, 순자산 6,303억. 편입종목 비중·보수율·기초지수 중심으로 분석합니다.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","technical":{"analysis":"RSI(14) 39.9로 약세 구간입니다. MACD(83.81)가 시그널선(485.50)을 하회합니다(데드크로스). SMA20 64298, SMA60 62250 — 혼조세입니다. 볼린저밴드 62328~66268 (현재 위치 -28%).","trend":"하락","grade":"D","comment":"하락 추세, RSI 40","rsi_14":39.90384615384616,"macd":83.80928672016307,"macd_signal":485.49889129774573,"sma_20":64298.0,"sma_60":62249.6,"bb_upper":66268.39183920357,"bb_lower":62327.60816079644,"atr_14":1037.5},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 2295.00, 기관 순매수 7297.00. 30일 누적: 외국인 7.74만, 기관 -4.17만.","foreign_trend":"매수","institution_trend":"매수","comment":"외국인 매수, 기관 매수","foreign_flow":2295.0,"institutional_flow":7297.0,"data":[{"date":"2026-10-22","foreign_net":21630.0,"institution_net":-18264.0,"retail_net":-3366.0},{"date":"2026-10-21","foreign_net":-19115.0,"institution_net":21652.0,"retail_net":-2537.0},{"date":"2026-10-20","foreign_net":12563.0,"institution_net":-8336.0,"retail_net":-4227.0},{"date":"2026-10-19","foreign_net":4605.0,"institution_net":-1353.0,"retail_net":-3252.0},{"date":"2026-10-16","foreign_net":-17388.0,"institution_net":13598.0,"retail_net":3790.0},{"date":"2026-10-15","foreign_net":9614.0,"institution_net":-4702.0,"retail_net":-4912.0},{"date":"2026-10-14","foreign_net":24690.0,"institution_net":-22303.0,"retail_net":-2387.0},{"date":"2026-10-13","foreign_net":3313.0,"institution_net":4242.0,"retail_net":-7555.0},{"date":"2026-10-12","foreign_net":2851.0,"institution_net":-7751.0,"retail_net":4900.0},{"date":"2026-10-08","foreign_net":-754.0,"institution_net":-10195.0,"retail_net":10949.0},{"date":"2026-10-07","foreign_net":5661.0,"institution_net":-12975.0,"retail_net":7314.0},{"date":"2026-10-06","foreign_net":-4664.0,"institution_net":1910.0,"retail_net":2754.0},{"date":"2026-10-02","foreign_net":14234.0,"institution_net":-21127.0,"retail_net":6893.0},{"date":"2026-10-01","foreign_net":191.0,"institution_net":-1845.0,"retail_net":1654.0},{"date":"2026-09-30","foreign_net":144.0,"institution_net":-3831.0,"retail_net":3687.0},{"date":"2026-09-29","foreign_net":264.0,"institution_net":-1763.0,"retail_net":1499.0},{"date":"2026-09-28","foreign_net":-838.0,"institution_net":-1021.0,"retail_net":1859.0},{"date":"2026-09-23","foreign_net":282.0,"institution_net":2014.0,"retail_net":-2296.0},{"date":"2026-09-22","foreign_net":140.0,"institution_net":8820.0,"retail_net":-8960.0},{"date":"2026-09-21","foreign_net":8.0,"institution_net":3426.0,"retail_net":-3434.0},{"date":"2026-09-18","foreign_net":-337.0,"institution_net":6455.0,"retail_net":-6118.0},{"date":"2026-09-17","foreign_net":215.0,"institution_net":6946.0,"retail_net":-7161.0},{"date":"2026-09-16","foreign_net":283.0,"institution_net":2256.0,"retail_net":-2539.0},{"date":"2026-09-15","foreign_net":-2744.0,"institution_net":6214.0,"retail_net":-3470.0},{"date":"2026-09-14","foreign_net":8977.0,"institution_net":-3369.0,"retail_net":-5608.0},{"date":"2026-09-11","foreign_net":1758.0,"institution_net":-5226.0,"retail_net":3468.0},{"date":"2026-09-10","foreign_net":11669.0,"institution_net":-10119.0,"retail_net":-1550.0},{"date":"2026-09-09","foreign_net":758.0,"institution_net":3196.0,"retail_net":-3954.0},{"date":"2026-09-08","foreign_net":-26.0,"institution_net":6562.0,"retail_net":-6536.0},{"date":"2026-09-07","foreign_net":-547.0,"institution_net":5208.0,"retail_net":-4661.0}],"periods":{"d1":{"foreign_net":21630.0,"institution_net":-18264.0,"retail_net":-3366.0},"d3":{"foreign_net":15078.0,"institution_net":-4948.0,"retail_net":-10130.0},"d7":{"foreign_net":36599.0,"institution_net":-19708.0,"retail_net":-16891.0},"d14":{"foreign_net":57431.0,"institution_net":-67449.0,"retail_net":10018.0},"d30":{"foreign_net":77437.0,"institution_net":-41681.0,"retail_net":-35756.0}}},"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":38,"summary":"RSI 40","metrics":[{"name":"RSI (14)","value":39.9,"unit":"","percentile":40,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-2.3,"unit":"%","percentile":45,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"}},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["MACD 데드크로스(시그널선 하회)"],"catalysts":["외국인·기관 동반 순매수"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["MACD 데드크로스(시그널선 하회)"],"catalysts":["외국인·기관 동반 순매수"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"dividend":{"dividend_yield":0.4793,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"D","safety":null,"growth":null,"consistency":null,"yield":{"grade":"D","value_pct":0.48,"summary":"배당수익률 0.48%","metrics":[{"name":"배당수익률","value":0.48,"unit":"%","percentile":null,"direction":"higher_better"}]}}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based_etf","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-23T22:16:59.247795+00:00","sections":{"prices":{"status":"available","as_of":"2026-10-23"},"technical":{"status":"available","as_of":"2026-10-22"},"portfolio":{"status":"available"},"etf_profile":{"status":"available","as_of":"2026-07-04"},"chart_data":{"status":"available","as_of":"2026-10-23"},"supply_demand":{"status":"available","as_of":"2026-10-22"},"fundamental":{"status":"available"},"price_history":{"status":"available","as_of":"2026-10-23"}}},"is_etf":true,"etf":{"base_index":"NYSE U.S. Big TECH 10 INDEX","issuer":"삼성자산운용(ETF)","category":"","expense_ratio":0.45,"aum":630300000000.0,"aum_display":"6,303억","dividend_yield":null,"tracking_error":0.43,"holdings":[{"ticker":"","name":"NETFLIX","weight":null},{"ticker":"","name":"Palantir Technologies Inc -A","weight":null},{"ticker":"","name":"NVIDIA Corp","weight":null},{"ticker":"","name":"Amazon.com Inc","weight":null},{"ticker":"","name":"APPLE Inc","weight":null},{"ticker":"","name":"ALPHABET INC-CL A","weight":null},{"ticker":"","name":"MICROSOFT","weight":null},{"ticker":"","name":"BROADCOM LTD","weight":null},{"ticker":"","name":"Meta Platforms Inc-CL A","weight":null},{"ticker":"","name":"MICRON TECH","weight":null}],"holdings_count":10,"source":"naver","as_of":"2026-07-04"},"ai_composite_summary":{"grade":null,"stance":null,"dedap_score":null,"message":null,"one_liner":null,"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","generated_by":"rule_based_etf","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"financial_currency":{"current_held":false,"quote_currency":"KRW","latest_currency":null,"latest_period":null,"foreign_observed":false},"fundamentals_history":[],"current_price":61220.0,"change_pct":-1.65,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2019-01-10","close":10008.0},{"date":"2019-01-11","close":10143.0},{"date":"2019-01-14","close":10058.9697},{"date":"2019-01-15","close":10148.5166},{"date":"2019-01-16","close":10347.5078},{"date":"2019-01-17","close":10307.709},{"date":"2019-01-18","close":10437.0527},{"date":"2019-01-21","close":10297.7598},{"date":"2019-01-22","close":10223.1377},{"date":"2019-01-23","close":10024.1484},{"date":"2019-01-24","close":9939.5771},{"date":"2019-01-25","close":10133.5928},{"date":"2019-01-28","close":10248.0117},{"date":"2019-01-29","close":10063.9463},{"date":"2019-01-30","close":9929.627},{"date":"2019-01-31","close":10312.6846},{"date":"2019-02-01","close":10491.7754},{"date":"2019-02-07","close":10730.5645},{"date":"2019-02-08","close":10387.3047},{"date":"2019-02-11","close":10402.2305},{"date":"2019-02-12","close":10471.876},{"date":"2019-02-13","close":10606.1953},{"date":"2019-02-14","close":10596.2451},{"date":"2019-02-15","close":10551.4727},{"date":"2019-02-18","close":10556.4473},{"date":"2019-02-19","close":10551.4727},{"date":"2019-02-20","close":10616.1445},{"date":"2019-02-21","close":10626.0938},{"date":"2019-02-22","close":10481.8262},{"date":"2019-02-25","close":10645.9941},{"date":"2019-02-26","close":10636.043},{"date":"2019-02-27","close":10626.0938},{"date":"2019-02-28","close":10586.2959},{"date":"2019-03-04","close":10710.6641},{"date":"2019-03-05","close":10660.918},{"date":"2019-03-06","close":10690.7656},{"date":"2019-03-07","close":10660.918},{"date":"2019-03-08","close":10417.1543},{"date":"2019-03-11","close":10466.9014},{"date":"2019-03-12","close":10810.1602},{"date":"2019-03-13","close":10785.2861},{"date":"2019-03-14","close":10904.6807},{"date":"2019-03-15","close":10904.6807},{"date":"2019-03-18","close":10894.7324},{"date":"2019-03-19","close":10884.7812},{"date":"2019-03-20","close":10849.958},{"date":"2019-03-21","close":11093.7217},{"date":"2019-03-22","close":11213.1152},{"date":"2019-03-25","close":10869.8574},{"date":"2019-03-26","close":10944.4795},{"date":"2019-03-27","close":11004.1768},{"date":"2019-03-28","close":10874.833},{"date":"2019-03-29","close":10969.3535},{"date":"2019-04-01","close":11108.6465},{"date":"2019-04-02","close":11198.1914},{"date":"2019-04-03","close":11367.333},{"date":"2019-04-04","close":11372.3096},{"date":"2019-04-05","close":11402.1572},{"date":"2019-04-08","close":11436.9805},{"date":"2019-04-09","close":11446.9297},{"date":"2019-04-10","close":11501.6523},{"date":"2019-04-11","close":11496.6768},{"date":"2019-04-12","close":11422.0557},{"date":"2019-04-15","close":11392.208},{"date":"2019-04-16","close":11337.4854},{"date":"2019-04-17","close":11417.082},{"date":"2019-04-18","close":11387.2324},{"date":"2019-04-19","close":11481.7529},{"date":"2019-04-22","close":11471.8047},{"date":"2019-04-23","close":11566.3252},{"date":"2019-04-24","close":11859.8359},{"date":"2019-04-25","close":11685.7188},{"date":"2019-04-26","close":11695.668},{"date":"2019-04-29","close":11556.375},{"date":"2019-04-30","close":11675.7695},{"date":"2019-05-02","close":11611.0967},{"date":"2019-05-03","close":11710.5918},{"date":"2019-05-07","close":11730.4922},{"date":"2019-05-08","close":11422.0557},{"date":"2019-05-09","close":11287.7373},{"date":"2019-05-10","close":11233.0146},{"date":"2019-05-13","close":11073.8232},{"date":"2019-05-14","close":10775.3379},{"date":"2019-05-15","close":10815.1367},{"date":"2019-05-16","close":10924.5791},{"date":"2019-05-17","close":10974.3281},{"date":"2019-05-20","close":10660.918},{"date":"2019-05-21","close":10387.3047},{"date":"2019-05-22","close":10447.0029},{"date":"2019-05-23","close":10297.7598},{"date":"2019-05-24","close":10223.1377},{"date":"2019-05-27","close":10118.6689},{"date":"2019-05-28","close":10188.3154},{"date":"2019-05-29","close":10073.8945},{"date":"2019-05-30","close":10063.9463},{"date":"2019-05-31","close":9949.5264},{"date":"2019-06-03","close":9765.46},{"date":"2019-06-04","close":9481.8984},{"date":"2019-06-05","close":9869.9297},{"date":"2019-06-07","close":9964.4502},{"date":"2019-06-10","close":10188.3154},{"date":"2019-06-11","close":10297.7598},{"date":"2019-06-12","close":10163.4424},{"date":"2019-06-13","close":10163.4424},{"date":"2019-06-14","close":10198.2646},{"date":"2019-06-17","close":10262.9365},{"date":"2019-06-18","close":10372.3809},{"date":"2019-06-19","close":10581.3213},{"date":"2019-06-20","close":10645.9941},{"date":"2019-06-21","close":10526.5986},{"date":"2019-06-24","close":10606.1953},{"date":"2019-06-25","close":10521.623},{"date":"2019-06-26","close":10392.2803},{"date":"2019-06-27","close":10511.6748},{"date":"2019-06-28","close":10581.3213},{"date":"2019-07-01","close":10725.5898},{"date":"2019-07-02","close":10740.5137},{"date":"2019-07-03","close":10750.4629},{"date":"2019-07-04","close":10869.8574},{"date":"2019-07-05","close":10859.9082},{"date":"2019-07-08","close":10795.2363},{"date":"2019-07-09","close":10675.8418},{"date":"2019-07-10","close":10815.1367},{"date":"2019-07-11","close":10934.5293},{"date":"2019-07-12","close":10944.4795},{"date":"2019-07-15","close":10984.2764},{"date":"2019-07-16","close":11143.4697},{"date":"2019-07-17","close":11034.0244},{"date":"2019-07-18","close":11019.1006},{"date":"2019-07-19","close":10964.3779},{"date":"2019-07-22","close":10844.9834},{"date":"2019-07-23","close":10909.6562},{"date":"2019-07-24","close":10939.5039},{"date":"2019-07-25","close":11133.5205},{"date":"2019-07-26","close":10944.4795},{"date":"2019-07-29","close":11093.7217},{"date":"2019-07-30","close":11038.999},{"date":"2019-07-31","close":11043.9756},{"date":"2019-08-01","close":10979.3018},{"date":"2019-08-02","close":10735.5391},{"date":"2019-08-05","close":10496.75},{"date":"2019-08-06","close":10193.2891},{"date":"2019-08-07","close":10218.165},{"date":"2019-08-08","close":10422.1289},{"date":"2019-08-09","close":10496.75},{"date":"2019-08-12","close":10407.2051},{"date":"2019-08-13","close":10282.835},{"date":"2019-08-14","close":10466.9014},{"date":"2019-08-16","close":10248.0117},{"date":"2019-08-19","close":10427.1045},{"date":"2019-08-20","close":10715.6406},{"date":"2019-08-21","close":10710.6641},{"date":"2019-08-22","close":10660.918},{"date":"2019-08-23","close":10636.043},{"date":"2019-08-26","close":10198.2646},{"date":"2019-08-27","close":10337.5576},{"date":"2019-08-28","close":10372.3809},{"date":"2019-08-29","close":10337.5576},{"date":"2019-08-30","close":10546.498},{"date":"2019-09-02","close":10471.876},{"date":"2019-09-03","close":10531.5742},{"date":"2019-09-04","close":10571.3721},{"date":"2019-09-05","close":10715.6406},{"date":"2019-09-06","close":10869.8574},{"date":"2019-09-09","close":10835.0352},{"date":"2019-09-10","close":10854.9336},{"date":"2019-09-11","close":10874.833},{"date":"2019-09-16","close":10929.5557},{"date":"2019-09-17","close":10854.9336},{"date":"2019-09-18","close":10994.2266},{"date":"2019-09-19","close":10929.5557},{"date":"2019-09-20","close":10939.5039},{"date":"2019-09-23","close":10869.8574},{"date":"2019-09-24","close":10770.3613},{"date":"2019-09-25","close":10402.2305},{"date":"2019-09-26","close":10566.3975},{"date":"2019-09-27","close":10645.9941},{"date":"2019-09-30","close":10476.8516},{"date":"2019-10-01","close":10571.3721},{"date":"2019-10-02","close":10456.9521},{"date":"2019-10-04","close":10496.75},{"date":"2019-10-07","close":10531.5742},{"date":"2019-10-08","close":10616.1445},{"date":"2019-10-10","close":10496.75},{"date":"2019-10-11","close":10685.791},{"date":"2019-10-14","close":10790.2607},{"date":"2019-10-15","close":10864.8828},{"date":"2019-10-16","close":10964.3779},{"date":"2019-10-17","close":10994.2266},{"date":"2019-10-18","close":11029.0508},{"date":"2019-10-21","close":10884.7812},{"date":"2019-10-22","close":10964.3779},{"date":"2019-10-23","close":10820.1104},{"date":"2019-10-24","close":10889.7578},{"date":"2019-10-25","close":10924.5791},{"date":"2019-10-28","close":11178.293},{"date":"2019-10-29","close":11287.7373},{"date":"2019-10-30","close":11083.7725},{"date":"2019-10-31","close":11093.7217},{"date":"2019-11-01","close":11173.3184},{"date":"2019-11-04","close":11252.9131},{"date":"2019-11-05","close":11451.9053},{"date":"2019-11-06","close":11317.5869},{"date":"2019-11-07","close":11342.4609},{"date":"2019-11-08","close":11486.7295},{"date":"2019-11-11","close":11531.501},{"date":"2019-11-12","close":11611.0967},{"date":"2019-11-13","close":11621.0479},{"date":"2019-11-14","close":11541.4512},{"date":"2019-11-15","close":11601.1475},{"date":"2019-11-18","close":11670.7949},{"date":"2019-11-19","close":11740.4414},{"date":"2019-11-20","close":11660.8447},{"date":"2019-11-21","close":11660.8447},{"date":"2019-11-22","close":11775.2646},{"date":"2019-11-25","close":11730.4922},{"date":"2019-11-26","close":11874.7598},{"date":"2019-11-27","close":11849.8848},{"date":"2019-11-28","close":11949.3818},{"date":"2019-11-29","close":11934.457},{"date":"2019-12-02","close":11964.3047},{"date":"2019-12-03","close":11780.2393},{"date":"2019-12-04","close":11710.5918},{"date":"2019-12-05","close":11710.5918},{"date":"2019-12-06","close":11790.1885},{"date":"2019-12-09","close":11859.8359},{"date":"2019-12-10","close":11854.8613},{"date":"2019-12-11","close":11834.9619},{"date":"2019-12-12","close":11959.3301},{"date":"2019-12-13","close":12148.3711},{"date":"2019-12-16","close":12083.7012},{"date":"2019-12-17","close":12282.6904},{"date":"2019-12-18","close":12377.2109},{"date":"2019-12-19","close":12556.3027},{"date":"2019-12-20","close":12735.3936},{"date":"2019-12-23","close":12785.1416},{"date":"2019-12-24","close":12869.7129},{"date":"2019-12-26","close":12824.9395},{"date":"2019-12-27","close":13043.8281},{"date":"2019-12-30","close":12989.1064},{"date":"2020-01-02","close":12854.7891},{"date":"2020-01-03","close":13058.7539},{"date":"2020-01-06","close":13004.0312},{"date":"2020-01-07","close":13277.6436},{"date":"2020-01-08","close":13267.6934},{"date":"2020-01-09","close":13526.3809},{"date":"2020-01-10","close":13650.751},{"date":"2020-01-13","close":13655.7256},{"date":"2020-01-14","close":13904.4619},{"date":"2020-01-15","close":13829.8408},{"date":"2020-01-16","close":13790.043},{"date":"2020-01-17","close":13839.792},{"date":"2020-01-20","close":13889.5381},{"date":"2020-01-21","close":13819.8936},{"date":"2020-01-22","close":14038.7812},{"date":"2020-01-23","close":13909.4375},{"date":"2020-01-28","close":13581.1035},{"date":"2020-01-29","close":13804.9688},{"date":"2020-01-30","close":13795.0176},{"date":"2020-01-31","close":13959.1846},{"date":"2020-02-03","close":13919.3887},{"date":"2020-02-04","close":14605.9053},{"date":"2020-02-05","close":15063.583},{"date":"2020-02-06","close":14740.2246},{"date":"2020-02-07","close":14904.3906},{"date":"2020-02-10","close":14864.5928},{"date":"2020-02-11","close":15093.4316},{"date":"2020-02-12","close":15113.3311},{"date":"2020-02-13","close":15202.877},{"date":"2020-02-14","close":15386.9434},{"date":"2020-02-17","close":15501.3623},{"date":"2020-02-18","close":15367.043},{"date":"2020-02-19","close":15765.0254},{"date":"2020-02-20","close":16098.334},{"date":"2020-02-21","close":15834.6709},{"date":"2020-02-24","close":15282.4727},{"date":"2020-02-25","close":15048.6592},{"date":"2020-02-26","close":14516.3594},{"date":"2020-02-27","close":14257.6699},{"date":"2020-02-28","close":13292.5674},{"date":"2020-03-02","close":13889.5381},{"date":"2020-03-03","close":14481.5352},{"date":"2020-03-04","close":14337.2676},{"date":"2020-03-05","close":14511.3848},{"date":"2020-03-06","close":13959.1846},{"date":"2020-03-09","close":13058.7539},{"date":"2020-03-10","close":13292.5674},{"date":"2020-03-11","close":13183.123},{"date":"2020-03-12","close":12421.9834},{"date":"2020-03-13","close":11820.0371},{"date":"2020-03-16","close":11745.416},{"date":"2020-03-17","close":11740.4414},{"date":"2020-03-18","close":10392.2803},{"date":"2020-03-19","close":10352.4834},{"date":"2020-03-20","close":11218.0918},{"date":"2020-03-23","close":10496.75},{"date":"2020-03-24","close":11486.7295},{"date":"2020-03-25","close":11760.3408},{"date":"2020-03-26","close":11581.248},{"date":"2020-03-27","close":12103.5996},{"date":"2020-03-30","close":11829.9863},{"date":"2020-03-31","close":12123.498},{"date":"2020-04-01","close":11810.0869},{"date":"2020-04-02","close":11725.5166},{"date":"2020-04-03","close":11481.7529},{"date":"2020-04-06","close":11984.2041},{"date":"2020-04-07","close":12407.0596},{"date":"2020-04-08","close":12317.5137},{"date":"2020-04-09","close":12516.5049},{"date":"2020-04-10","close":12615.999},{"date":"2020-04-13","close":12377.2109},{"date":"2020-04-14","close":13257.7441},{"date":"2020-04-16","close":13854.7158},{"date":"2020-04-17","close":14297.4697},{"date":"2020-04-20","close":13944.2607},{"date":"2020-04-21","close":13944.2607},{"date":"2020-04-22","close":13576.1289},{"date":"2020-04-23","close":13909.4375},{"date":"2020-04-24","close":13690.5479},{"date":"2020-04-27","close":14183.0498},{"date":"2020-04-28","close":14212.8984},{"date":"2020-04-29","close":13924.3623},{"date":"2020-05-04","close":13660.6982},{"date":"2020-05-06","close":14247.7227},{"date":"2020-05-07","close":14401.9395},{"date":"2020-05-08","close":14675.5518},{"date":"2020-05-11","close":14745.1982},{"date":"2020-05-12","close":14844.6943},{"date":"2020-05-13","close":14710.375},{"date":"2020-05-14","close":14377.0664},{"date":"2020-05-15","close":14571.082},{"date":"2020-05-18","close":15023.7842},{"date":"2020-05-19","close":15287.4473},{"date":"2020-05-20","close":15362.0693},{"date":"2020-05-21","close":15575.9844},{"date":"2020-05-22","close":15451.6133},{"date":"2020-05-25","close":15585.9326},{"date":"2020-05-26","close":15804.8232},{"date":"2020-05-27","close":15580.958},{"date":"2020-05-28","close":15401.8672},{"date":"2020-05-29","close":15148.1543},{"date":"2020-06-01","close":15396.8916},{"date":"2020-06-02","close":15605.832},{"date":"2020-06-03","close":15715.2773},{"date":"2020-06-04","close":15894.3682},{"date":"2020-06-05","close":15755.0742},{"date":"2020-06-08","close":16048.585},{"date":"2020-06-09","close":16277.4248},{"date":"2020-06-10","close":16516.2148},{"date":"2020-06-11","close":16551.0371},{"date":"2020-06-12","close":16063.5107},{"date":"2020-06-15","close":15640.6543},{"date":"2020-06-16","close":16501.2891},{"date":"2020-06-17","close":16625.6602},{"date":"2020-06-18","close":16665.457},{"date":"2020-06-19","close":16820.0},{"date":"2020-06-22","close":16735.1055},{"date":"2020-06-23","close":16894.2969},{"date":"2020-06-24","close":17023.6406},{"date":"2020-06-25","close":16556.0117},{"date":"2020-06-26","close":16740.0781},{"date":"2020-06-29","close":16008.7881},{"date":"2020-06-30","close":16292.3486},{"date":"2020-07-01","close":16565.9609},{"date":"2020-07-02","close":17093.2852},{"date":"2020-07-03","close":17247.0},{"date":"2020-07-06","close":17401.7227},{"date":"2020-07-07","close":18147.9355},{"date":"2020-07-08","close":18083.2637},{"date":"2020-07-09","close":18595.666},{"date":"2020-07-10","close":18779.7305},{"date":"2020-07-13","close":19421.4746},{"date":"2020-07-14","close":18879.2246},{"date":"2020-07-15","close":18923.998},{"date":"2020-07-16","close":18710.082},{"date":"2020-07-17","close":18774.7559},{"date":"2020-07-20","close":18491.1953},{"date":"2020-07-21","close":19471.2246},{"date":"2020-07-22","close":19038.418},{"date":"2020-07-23","close":19152.8379},{"date":"2020-07-24","close":18491.1953},{"date":"2020-07-27","close":18446.4219},{"date":"2020-07-28","close":18715.0586},{"date":"2020-07-29","close":18411.5996},{"date":"2020-07-30","close":18615.5645},{"date":"2020-07-31","close":19028.4707},{"date":"2020-08-03","close":18983.6973},{"date":"2020-08-04","close":19132.9414},{"date":"2020-08-05","close":19292.1309},{"date":"2020-08-06","close":19312.0293},{"date":"2020-08-07","close":19555.793},{"date":"2020-08-10","close":19386.6523},{"date":"2020-08-11","close":19312.0293},{"date":"2020-08-12","close":19043.3945},{"date":"2020-08-13","close":19530.9199},{"date":"2020-08-14","close":19834.3828},{"date":"2020-08-18","close":20122.916},{"date":"2020-08-19","close":20406.4805},{"date":"2020-08-20","close":20227.3848},{"date":"2020-08-21","close":20854.209},{"date":"2020-08-24","close":21321.8359},{"date":"2020-08-25","close":21461.1289},{"date":"2020-08-26","close":21640.2207},{"date":"2020-08-27","close":22351.6094},{"date":"2020-08-28","close":22291.9121},{"date":"2020-08-31","close":22480.9551},{"date":"2020-09-01","close":22988.3789},{"date":"2020-09-02","close":23336.6133},{"date":"2020-09-03","close":23127.6758},{"date":"2020-09-04","close":21600.4219},{"date":"2020-09-07","close":21311.8828},{"date":"2020-09-08","close":21525.7988},{"date":"2020-09-09","close":20132.8652},{"date":"2020-09-10","close":20879.082},{"date":"2020-09-11","close":20615.418},{"date":"2020-09-14","close":20685.0645},{"date":"2020-09-15","close":21008.4238},{"date":"2020-09-16","close":21446.2051},{"date":"2020-09-17","close":20660.1914},{"date":"2020-09-18","close":20769.6367},{"date":"2020-09-21","close":20491.0508},{"date":"2020-09-22","close":20525.873},{"date":"2020-09-23","close":21033.3008},{"date":"2020-09-24","close":20321.9082},{"date":"2020-09-25","close":20530.8477},{"date":"2020-09-28","close":21112.8945},{"date":"2020-09-29","close":21282.0371},{"date":"2020-10-05","close":21505.9023},{"date":"2020-10-06","close":21714.8418},{"date":"2020-10-07","close":21605.3965},{"date":"2020-10-08","close":22092.9219},{"date":"2020-10-12","close":22122.7715},{"date":"2020-10-13","close":22784.416},{"date":"2020-10-14","close":22878.9355},{"date":"2020-10-15","close":22525.7285},{"date":"2020-10-16","close":22575.4746},{"date":"2020-10-19","close":22655.0723},{"date":"2020-10-20","close":22276.9883},{"date":"2020-10-21","close":22431.207},{"date":"2020-10-22","close":22381.4609},{"date":"2020-10-23","close":22381.4609},{"date":"2020-10-26","close":22361.5605},{"date":"2020-10-27","close":22336.6855},{"date":"2020-10-28","close":22505.8262},{"date":"2020-10-29","close":22077.998},{"date":"2020-10-30","close":21923.7812},{"date":"2020-11-02","close":21321.8359},{"date":"2020-11-03","close":21351.6836},{"date":"2020-11-04","close":22028.252},{"date":"2020-11-05","close":22759.5449},{"date":"2020-11-06","close":22709.7949},{"date":"2020-11-09","close":23286.8652},{"date":"2020-11-10","close":22107.8477},{"date":"2020-11-11","close":21824.2871},{"date":"2020-11-12","close":22063.0742},{"date":"2020-11-13","close":22082.9746},{"date":"2020-11-16","close":22257.0918},{"date":"2020-11-17","close":22242.166},{"date":"2020-11-18","close":22018.3008},{"date":"2020-11-19","close":22192.4199},{"date":"2020-11-20","close":22276.9883},{"date":"2020-11-23","close":22262.0664},{"date":"2020-11-24","close":22217.293},{"date":"2020-11-25","close":22500.8535},{"date":"2020-11-26","close":22809.2891},{"date":"2020-11-27","close":22834.1641},{"date":"2020-11-30","close":22933.6582},{"date":"2020-12-01","close":23023.2031},{"date":"2020-12-02","close":23162.4961},{"date":"2020-12-03","close":23261.9922},{"date":"2020-12-04","close":23331.6387},{"date":"2020-12-07","close":23416.2129},{"date":"2020-12-08","close":23520.6816},{"date":"2020-12-09","close":23620.1738},{"date":"2020-12-10","close":23222.1934},{"date":"2020-12-11","close":23470.9316},{"date":"2020-12-14","close":23610.2266},{"date":"2020-12-15","close":23814.1914},{"date":"2020-12-16","close":24341.5156},{"date":"2020-12-17","close":24769.3477},{"date":"2020-12-18","close":25072.8066},{"date":"2020-12-21","close":25207.125},{"date":"2020-12-22","close":24848.9434},{"date":"2020-12-23","close":24789.2441},{"date":"2020-12-24","close":24709.6484},{"date":"2020-12-28","close":24505.6816},{"date":"2020-12-29","close":24829.041},{"date":"2020-12-30","close":24993.2109},{"date":"2021-01-04","close":25187.2285},{"date":"2021-01-05","close":25033.0098},{"date":"2021-01-06","close":24943.4629},{"date":"2021-01-07","close":24729.5488},{"date":"2021-01-08","close":25147.4316},{"date":"2021-01-11","close":25605.1055},{"date":"2021-01-12","close":24958.3887},{"date":"2021-01-13","close":25152.4004},{"date":"2021-01-14","close":25147.4316},{"date":"2021-01-15","close":25008.1348},{"date":"2021-01-18","close":24684.7754},{"date":"2021-01-19","close":25167.3262},{"date":"2021-01-20","close":25674.752},{"date":"2021-01-21","close":26694.5781},{"date":"2021-01-22","close":26440.8672},{"date":"2021-01-25","close":26953.2656},{"date":"2021-01-26","close":26868.6973},{"date":"2021-01-27","close":27291.5508},{"date":"2021-01-28","close":26112.5332},{"date":"2021-01-29","close":25988.1641},{"date":"2021-02-01","close":25858.8184},{"date":"2021-02-02","close":26664.7305},{"date":"2021-02-03","close":27142.3086},{"date":"2021-02-04","close":27077.6367},{"date":"2021-02-05","close":27435.8184},{"date":"2021-02-08","close":27754.2031},{"date":"2021-02-09","close":27853.7012},{"date":"2021-02-10","close":28346.1992},{"date":"2021-02-15","close":29092.416},{"date":"2021-02-16","close":29127.2383},{"date":"2021-02-17","close":29241.6582},{"date":"2021-02-18","close":28739.207},{"date":"2021-02-19","close":28525.293},{"date":"2021-02-22","close":28719.3086},{"date":"2021-02-23","close":28196.957},{"date":"2021-02-24","close":27689.5332},{"date":"2021-02-25","close":28042.7402},{"date":"2021-02-26","close":26903.5215},{"date":"2021-03-02","close":27510.4395},{"date":"2021-03-03","close":27465.6699},{"date":"2021-03-04","close":26207.0527},{"date":"2021-03-05","close":25485.7109},{"date":"2021-03-08","close":25341.4434},{"date":"2021-03-09","close":24649.9531},{"date":"2021-03-10","close":25759.3242},{"date":"2021-03-11","close":25968.2637},{"date":"2021-03-12","close":26565.2363},{"date":"2021-03-15","close":26122.4824},{"date":"2021-03-16","close":26555.2871},{"date":"2021-03-17","close":26470.7148},{"date":"2021-03-18","close":27003.0137},{"date":"2021-03-19","close":25978.2129},{"date":"2021-03-22","close":26107.5586},{"date":"2021-03-23","close":26097.6074},{"date":"2021-03-24","close":26261.7754},{"date":"2021-03-25","close":25535.459},{"date":"2021-03-26","close":25177.2773},{"date":"2021-03-29","close":24799.1934},{"date":"2021-03-30","close":25112.6055},{"date":"2021-03-31","close":25271.7949},{"date":"2021-04-01","close":25908.5664},{"date":"2021-04-02","close":26207.0527},{"date":"2021-04-05","close":26192.1289},{"date":"2021-04-06","close":26585.1348},{"date":"2021-04-07","close":26804.0234},{"date":"2021-04-08","close":27182.1055},{"date":"2021-04-09","close":27226.8809},{"date":"2021-04-12","close":27231.8535},{"date":"2021-04-13","close":27440.7949},{"date":"2021-04-14","close":27997.9668},{"date":"2021-04-15","close":27689.5332},{"date":"2021-04-16","close":27958.1699},{"date":"2021-04-19","close":27933.2949},{"date":"2021-04-20","close":27604.9609},{"date":"2021-04-21","close":26878.6445},{"date":"2021-04-22","close":27346.2754},{"date":"2021-04-23","close":26898.5449},{"date":"2021-04-26","close":27281.5996},{"date":"2021-04-27","close":27405.9707},{"date":"2021-04-28","close":27311.4512},{"date":"2021-04-29","close":27629.834},{"date":"2021-04-30","close":27192.0566},{"date":"2021-05-03","close":27027.8887},{"date":"2021-05-04","close":26694.5781},{"date":"2021-05-06","close":26037.9102},{"date":"2021-05-07","close":26107.5586},{"date":"2021-05-10","close":26157.3047},{"date":"2021-05-11","close":25172.3027},{"date":"2021-05-12","close":25241.9473},{"date":"2021-05-13","close":24769.3477},{"date":"2021-05-14","close":24644.9766},{"date":"2021-05-17","close":25047.9316},{"date":"2021-05-18","close":25246.9238},{"date":"2021-05-20","close":24938.4863},{"date":"2021-05-21","close":25540.4336},{"date":"2021-05-24","close":25331.4941},{"date":"2021-05-25","close":26037.9102},{"date":"2021-05-26","close":26003.0898},{"date":"2021-05-27","close":26057.8105},{"date":"2021-05-28","close":26132.4297},{"date":"2021-05-31","close":26152.332},{"date":"2021-06-01","close":26231.9297},{"date":"2021-06-02","close":26202.0781},{"date":"2021-06-03","close":26251.8242},{"date":"2021-06-04","close":25848.8711},{"date":"2021-06-07","close":26336.3984},{"date":"2021-06-08","close":26515.4883},{"date":"2021-06-09","close":26411.0176},{"date":"2021-06-10","close":26371.2207},{"date":"2021-06-11","close":26510.5117},{"date":"2021-06-14","close":26610.0078},{"date":"2021-06-15","close":26968.1914},{"date":"2021-06-16","close":26759.25},{"date":"2021-06-17","close":26555.2871},{"date":"2021-06-18","close":27112.459},{"date":"2021-06-21","close":27042.8145},{"date":"2021-06-22","close":27117.4355},{"date":"2021-06-23","close":27495.5156},{"date":"2021-06-24","close":27858.6719},{"date":"2021-06-25","close":28102.4355},{"date":"2021-06-28","close":28296.4531},{"date":"2021-06-29","close":28614.8398},{"date":"2021-06-30","close":28818.8027},{"date":"2021-07-01","close":28759.1055},{"date":"2021-07-02","close":28704.3828},{"date":"2021-07-05","close":28813.8281},{"date":"2021-07-06","close":28823.7773},{"date":"2021-07-07","close":28853.625},{"date":"2021-07-08","close":28674.5352},{"date":"2021-07-09","close":28256.6543},{"date":"2021-07-12","close":28654.6367},{"date":"2021-07-13","close":28863.5781},{"date":"2021-07-14","close":28838.7012},{"date":"2021-07-15","close":28893.4238},{"date":"2021-07-16","close":28639.7109},{"date":"2021-07-19","close":28112.3887},{"date":"2021-07-20","close":28032.7891},{"date":"2021-07-21","close":28256.6543},{"date":"2021-07-22","close":28331.2754},{"date":"2021-07-23","close":28679.5098},{"date":"2021-07-26","close":28490.4688},{"date":"2021-07-27","close":28077.5625},{"date":"2021-07-28","close":28087.5117},{"date":"2021-07-29","close":28390.9746},{"date":"2021-07-30","close":27928.3203},{"date":"2021-08-02","close":28316.3516},{"date":"2021-08-03","close":28306.4023},{"date":"2021-08-04","close":28261.6289},{"date":"2021-08-05","close":28316.3516},{"date":"2021-08-06","close":28515.3398},{"date":"2021-08-09","close":28191.9824},{"date":"2021-08-10","close":28291.4766},{"date":"2021-08-11","close":28142.2344},{"date":"2021-08-12","close":27948.2207},{"date":"2021-08-13","close":27888.5215},{"date":"2021-08-17","close":27455.7188},{"date":"2021-08-18","close":27356.2227},{"date":"2021-08-19","close":26893.5684},{"date":"2021-08-20","close":26923.418},{"date":"2021-08-23","close":27400.9961},{"date":"2021-08-24","close":28027.8145},{"date":"2021-08-25","close":28196.957},{"date":"2021-08-26","close":28147.209},{"date":"2021-08-27","close":28132.2852},{"date":"2021-08-30","close":28296.4531},{"date":"2021-08-31","close":28808.8555},{"date":"2021-09-01","close":28888.4492},{"date":"2021-09-02","close":29201.8594},{"date":"2021-09-03","close":29082.4648},{"date":"2021-09-06","close":29191.9102},{"date":"2021-09-07","close":29371.002},{"date":"2021-09-08","close":29550.0938},{"date":"2021-09-09","close":29132.2129},{"date":"2021-09-10","close":29291.4082},{"date":"2021-09-13","close":29062.5684},{"date":"2021-09-14","close":29022.7695},{"date":"2021-09-15","close":28764.082},{"date":"2021-09-16","close":28769.0586},{"date":"2021-09-17","close":28953.123},{"date":"2021-09-23","close":28415.8477},{"date":"2021-09-24","close":28535.2422},{"date":"2021-09-27","close":28604.8887},{"date":"2021-09-28","close":28381.0234},{"date":"2021-09-29","close":27933.2949},{"date":"2021-09-30","close":27908.4238},{"date":"2021-10-01","close":27485.5664},{"date":"2021-10-05","close":26978.1426},{"date":"2021-10-06","close":27177.1309},{"date":"2021-10-07","close":27933.2949},{"date":"2021-10-08","close":28157.1602},{"date":"2021-10-12","close":28002.9434},{"date":"2021-10-13","close":28037.7656},{"date":"2021-10-14","close":28520.3164},{"date":"2021-10-15","close":28803.8789},{"date":"2021-10-18","close":28754.1328},{"date":"2021-10-19","close":29400.8496},{"date":"2021-10-20","close":29744.1113},{"date":"2021-10-21","close":29634.6641},{"date":"2021-10-22","close":29958.0254},{"date":"2021-10-25","close":29967.9746},{"date":"2021-10-26","close":30385.8535},{"date":"2021-10-27","close":30246.5586},{"date":"2021-10-28","close":29997.8223},{"date":"2021-10-29","close":30042.5957},{"date":"2021-11-01","close":30460.4727},{"date":"2021-11-02","close":30863.4316},{"date":"2021-11-03","close":30709.2148},{"date":"2021-11-04","close":31221.6133},{"date":"2021-11-05","close":31589.7461},{"date":"2021-11-08","close":31256.4375},{"date":"2021-11-09","close":31500.1992},{"date":"2021-11-10","close":30838.5547},{"date":"2021-11-11","close":30684.3379},{"date":"2021-11-12","close":30957.9512},{"date":"2021-11-15","close":31171.8652},{"date":"2021-11-16","close":31102.2207},{"date":"2021-11-17","close":31311.1602},{"date":"2021-11-18","close":31146.9922},{"date":"2021-11-19","close":31216.6387},{"date":"2021-11-22","close":31370.8594},{"date":"2021-11-23","close":30724.1387},{"date":"2021-11-24","close":30599.7695},{"date":"2021-11-25","close":30898.2539},{"date":"2021-11-26","close":30679.3633},{"date":"2021-11-29","close":30535.0957},{"date":"2021-11-30","close":30420.6758},{"date":"2021-12-01","close":31042.5234},{"date":"2021-12-02","close":29948.0762},{"date":"2021-12-03","close":29709.2832},{"date":"2021-12-06","close":28694.4355},{"date":"2021-12-07","close":29241.6582},{"date":"2021-12-08","close":29997.8223},{"date":"2021-12-09","close":30082.3926},{"date":"2021-12-10","close":29669.4863},{"date":"2021-12-13","close":29749.0859},{"date":"2021-12-14","close":29072.5156},{"date":"2021-12-15","close":28992.9219},{"date":"2021-12-16","close":29470.498},{"date":"2021-12-17","close":28570.0645},{"date":"2021-12-20","close":28082.5391},{"date":"2021-12-21","close":28251.6797},{"date":"2021-12-22","close":28619.8125},{"date":"2021-12-23","close":29002.8672},{"date":"2021-12-24","close":29107.3398},{"date":"2021-12-27","close":29201.8594},{"date":"2021-12-28","close":29510.2949},{"date":"2021-12-29","close":29455.5723},{"date":"2021-12-30","close":29216.7832},{"date":"2022-01-03","close":29471.0},{"date":"2022-01-04","close":29749.0859},{"date":"2022-01-05","close":29361.0527},{"date":"2022-01-06","close":28405.8965},{"date":"2022-01-07","close":28749.1562},{"date":"2022-01-10","close":28649.6621},{"date":"2022-01-11","close":28366.0996},{"date":"2022-01-12","close":28968.0469},{"date":"2022-01-13","close":29012.8184},{"date":"2022-01-14","close":28405.8965},{"date":"2022-01-17","close":28351.1758},{"date":"2022-01-18","close":28107.4121},{"date":"2022-01-19","close":27550.2363},{"date":"2022-01-20","close":27734.3047},{"date":"2022-01-21","close":26689.6055},{"date":"2022-01-24","close":26097.6074},{"date":"2022-01-25","close":25411.0918},{"date":"2022-01-26","close":25386.2168},{"date":"2022-01-27","close":24898.6895},{"date":"2022-01-28","close":24978.2871},{"date":"2022-02-03","close":26177.2051},{"date":"2022-02-04","close":26450.8145},{"date":"2022-02-07","close":26246.8516},{"date":"2022-02-08","close":25779.2227},{"date":"2022-02-09","close":26331.4219},{"date":"2022-02-10","close":26759.25},{"date":"2022-02-11","close":26236.8984},{"date":"2022-02-14","close":26053.0},{"date":"2022-02-15","close":25863.793},{"date":"2022-02-16","close":26306.5488},{"date":"2022-02-17","close":26192.1289},{"date":"2022-02-18","close":25809.0703},{"date":"2022-02-21","close":25092.707},{"date":"2022-02-22","close":24411.1621},{"date":"2022-02-23","close":24580.3066},{"date":"2022-02-24","close":23087.877},{"date":"2022-02-25","close":24152.4766},{"date":"2022-02-28","close":24112.6777},{"date":"2022-03-02","close":24724.5723},{"date":"2022-03-03","close":24858.8906},{"date":"2022-03-04","close":24256.9453},{"date":"2022-03-07","close":23436.1074},{"date":"2022-03-08","close":22580.4492},{"date":"2022-03-10","close":23640.0742},{"date":"2022-03-11","close":23177.4199},{"date":"2022-03-14","close":22341.6621},{"date":"2022-03-15","close":21585.4961},{"date":"2022-03-16","close":22665.0215},{"date":"2022-03-17","close":24087.8027},{"date":"2022-03-18","close":24187.2969},{"date":"2022-03-21","close":24853.916},{"date":"2022-03-22","close":25107.6289},{"date":"2022-03-23","close":26072.7344},{"date":"2022-03-24","close":26122.4824},{"date":"2022-03-25","close":26102.582},{"date":"2022-03-28","close":25958.3164},{"date":"2022-03-29","close":26565.2363},{"date":"2022-03-30","close":26873.6719},{"date":"2022-03-31","close":26644.832},{"date":"2022-04-01","close":26172.2305},{"date":"2022-04-04","close":26281.6738},{"date":"2022-04-05","close":26963.2168},{"date":"2022-04-06","close":26301.5723},{"date":"2022-04-07","close":25396.166},{"date":"2022-04-08","close":25465.8145},{"date":"2022-04-11","close":24575.3301},{"date":"2022-04-12","close":24023.1309},{"date":"2022-04-13","close":24177.3496},{"date":"2022-04-14","close":24371.3633},{"date":"2022-04-15","close":23983.334},{"date":"2022-04-18","close":23460.9844},{"date":"2022-04-19","close":23714.6953},{"date":"2022-04-20","close":23202.2949},{"date":"2022-04-21","close":22679.9453},{"date":"2022-04-22","close":21933.7324},{"date":"2022-04-25","close":21117.8691},{"date":"2022-04-26","close":21600.4219},{"date":"2022-04-27","close":20729.8379},{"date":"2022-04-28","close":21147.7188},{"date":"2022-04-29","close":21749.666},{"date":"2022-05-02","close":21168.0},{"date":"2022-05-03","close":21570.5723},{"date":"2022-05-04","close":21510.877},{"date":"2022-05-06","close":20874.1055},{"date":"2022-05-09","close":20247.0},{"date":"2022-05-10","close":19923.9258},{"date":"2022-05-11","close":19953.7754},{"date":"2022-05-12","close":18864.3027},{"date":"2022-05-13","close":19063.293},{"date":"2022-05-16","close":19550.8203},{"date":"2022-05-17","close":19769.709},{"date":"2022-05-18","close":19899.0527},{"date":"2022-05-19","close":19103.0898},{"date":"2022-05-20","close":19386.6523},{"date":"2022-05-23","close":19321.9805},{"date":"2022-05-24","close":18705.1113},{"date":"2022-05-25","close":18625.5137},{"date":"2022-05-26","close":18526.0195},{"date":"2022-05-27","close":19675.1875},{"date":"2022-05-30","close":20620.3945},{"date":"2022-05-31","close":20625.3691},{"date":"2022-06-02","close":20287.084},{"date":"2022-06-03","close":21078.0742},{"date":"2022-06-07","close":20595.5195},{"date":"2022-06-08","close":20874.1055},{"date":"2022-06-09","close":21043.2461},{"date":"2022-06-10","close":20784.5605},{"date":"2022-06-13","close":19481.1719},{"date":"2022-06-14","close":19043.3945},{"date":"2022-06-15","close":18919.0254},{"date":"2022-06-16","close":19118.0156},{"date":"2022-06-17","close":18884.1992},{"date":"2022-06-20","close":18854.3535},{"date":"2022-06-21","close":19152.8379},{"date":"2022-06-22","close":18923.998},{"date":"2022-06-23","close":19217.5098},{"date":"2022-06-24","close":19804.5332},{"date":"2022-06-27","close":20570.6465},{"date":"2022-06-28","close":20426.377},{"date":"2022-06-29","close":19719.9609},{"date":"2022-06-30","close":19242.3867},{"date":"2022-07-01","close":18914.0508},{"date":"2022-07-04","close":19162.7891},{"date":"2022-07-05","close":19515.9961},{"date":"2022-07-06","close":19804.5332},{"date":"2022-07-07","close":19894.0781},{"date":"2022-07-08","close":20247.2871},{"date":"2022-07-11","close":19874.1797},{"date":"2022-07-12","close":19401.5762},{"date":"2022-07-13","close":19326.9531},{"date":"2022-07-14","close":19371.7266},{"date":"2022-07-15","close":19331.9297},{"date":"2022-07-18","close":19839.3574},{"date":"2022-07-19","close":19744.834},{"date":"2022-07-20","close":20456.2246},{"date":"2022-07-21","close":20620.3945},{"date":"2022-07-22","close":20729.8379},{"date":"2022-07-25","close":20431.3535},{"date":"2022-07-26","close":20416.4277},{"date":"2022-07-27","close":20406.4805},{"date":"2022-07-28","close":20699.9902},{"date":"2022-07-29","close":21008.4238},{"date":"2022-08-01","close":20928.8281},{"date":"2022-08-02","close":20814.4102},{"date":"2022-08-03","close":21023.3496},{"date":"2022-08-04","close":21699.916},{"date":"2022-08-05","close":21933.7324},{"date":"2022-08-08","close":21635.2441},{"date":"2022-08-09","close":21490.9785},{"date":"2022-08-10","close":21117.8691},{"date":"2022-08-11","close":22127.7461},{"date":"2022-08-12","close":21978.5039},{"date":"2022-08-16","close":22366.5352},{"date":"2022-08-17","close":22291.9121},{"date":"2022-08-18","close":21869.0586},{"date":"2022-08-19","close":21993.4297},{"date":"2022-08-22","close":21461.1289},{"date":"2022-08-23","close":20913.9043},{"date":"2022-08-24","close":20879.082},{"date":"2022-08-25","close":21296.9629},{"date":"2022-08-26","close":21545.6992},{"date":"2022-08-29","close":20660.1914},{"date":"2022-08-30","close":20869.1309},{"date":"2022-08-31","close":20645.2676},{"date":"2022-09-01","close":19963.7246},{"date":"2022-09-02","close":20147.7891},{"date":"2022-09-05","close":19869.2051},{"date":"2022-09-06","close":19948.8008},{"date":"2022-09-07","close":19535.8945},{"date":"2022-09-08","close":20083.1191},{"date":"2022-09-13","close":20898.9785},{"date":"2022-09-14","close":19595.5918},{"date":"2022-09-15","close":19739.8594},{"date":"2022-09-16","close":19406.5508},{"date":"2022-09-19","close":19376.7031},{"date":"2022-09-20","close":19849.3027},{"date":"2022-09-21","close":19540.8691},{"date":"2022-09-22","close":19043.3945},{"date":"2022-09-23","close":18928.9727},{"date":"2022-09-26","close":18307.1289},{"date":"2022-09-27","close":18535.9688},{"date":"2022-09-28","close":18133.0098},{"date":"2022-09-29","close":18550.8906},{"date":"2022-09-30","close":18242.4551},{"date":"2022-10-04","close":18516.0684},{"date":"2022-10-05","close":18754.8594},{"date":"2022-10-06","close":18804.6035},{"date":"2022-10-07","close":18526.0195},{"date":"2022-10-11","close":17536.0391},{"date":"2022-10-12","close":17267.4043},{"date":"2022-10-13","close":16914.1953},{"date":"2022-10-14","close":17550.9648},{"date":"2022-10-17","close":17023.6406},{"date":"2022-10-18","close":17948.9453},{"date":"2022-10-19","close":17958.8945},{"date":"2022-10-20","close":17456.4453},{"date":"2022-10-21","close":17302.2266},{"date":"2022-10-24","close":17630.5605},{"date":"2022-10-25","close":17670.3594},{"date":"2022-10-26","close":17536.0391},{"date":"2022-10-27","close":17471.3672},{"date":"2022-10-28","close":16580.8867},{"date":"2022-10-31","close":17008.7168},{"date":"2022-11-01","close":17098.2598},{"date":"2022-11-02","close":16894.2969},{"date":"2022-11-03","close":16227.6787},{"date":"2022-11-04","close":16237.626},{"date":"2022-11-07","close":16207.7783},{"date":"2022-11-08","close":16222.7031},{"date":"2022-11-09","close":16232.6523},{"date":"2022-11-10","close":15879.4443},{"date":"2022-11-11","close":17356.9473},{"date":"2022-11-14","close":17625.584},{"date":"2022-11-15","close":18033.5176},{"date":"2022-11-16","close":18292.2031},{"date":"2022-11-17","close":17988.7441},{"date":"2022-11-18","close":17744.9805},{"date":"2022-11-21","close":17590.7637},{"date":"2022-11-22","close":17297.2539},{"date":"2022-11-23","close":17501.2168},{"date":"2022-11-24","close":17874.3242},{"date":"2022-11-25","close":17879.2988},{"date":"2022-11-28","close":17337.0508},{"date":"2022-11-29","close":17511.168},{"date":"2022-11-30","close":17411.6699},{"date":"2022-12-01","close":18585.7168},{"date":"2022-12-02","close":18670.2852},{"date":"2022-12-05","close":18968.7734},{"date":"2022-12-06","close":18635.4629},{"date":"2022-12-07","close":18177.7832},{"date":"2022-12-08","close":18142.9629},{"date":"2022-12-09","close":18605.6133},{"date":"2022-12-12","close":18381.752},{"date":"2022-12-13","close":18496.168},{"date":"2022-12-14","close":18884.1992},{"date":"2022-12-15","close":18555.8672},{"date":"2022-12-16","close":17874.3242},{"date":"2022-12-19","close":17710.1582},{"date":"2022-12-20","close":17028.6152},{"date":"2022-12-21","close":17297.2539},{"date":"2022-12-22","close":17625.584},{"date":"2022-12-23","close":16909.2207},{"date":"2022-12-26","close":16988.8164},{"date":"2022-12-27","close":17018.6641},{"date":"2022-12-28","close":16352.0459},{"date":"2022-12-29","close":16257.5254},{"date":"2023-01-02","close":16620.6836},{"date":"2023-01-03","close":16909.2207},{"date":"2023-01-04","close":16685.3555},{"date":"2023-01-05","close":16665.457},{"date":"2023-01-06","close":16337.1221},{"date":"2023-01-09","close":16750.0273},{"date":"2023-01-10","close":17033.5879},{"date":"2023-01-11","close":17342.0254},{"date":"2023-01-12","close":17690.2559},{"date":"2023-01-13","close":17849.4512},{"date":"2023-01-16","close":18028.541},{"date":"2023-01-17","close":17929.0488},{"date":"2023-01-18","close":18207.6328},{"date":"2023-01-19","close":17934.0215},{"date":"2023-01-20","close":17899.1992},{"date":"2023-01-25","close":19038.418},{"date":"2023-01-26","close":19321.9805},{"date":"2023-01-27","close":19520.9688},{"date":"2023-01-30","close":20028.3965},{"date":"2023-01-31","close":19456.3008},{"date":"2023-02-01","close":19839.3574},{"date":"2023-02-02","close":21381.5312},{"date":"2023-02-03","close":21640.2207},{"date":"2023-02-06","close":21570.5723},{"date":"2023-02-07","close":21466.1035},{"date":"2023-02-08","close":21898.9102},{"date":"2023-02-09","close":21744.6895},{"date":"2023-02-10","close":21411.3828},{"date":"2023-02-13","close":20754.7129},{"date":"2023-02-14","close":21252.1875},{"date":"2023-02-15","close":21655.1445},{"date":"2023-02-16","close":21988.4531},{"date":"2023-02-17","close":21033.3008},{"date":"2023-02-20","close":20908.9297},{"date":"2023-02-21","close":20998.4766},{"date":"2023-02-22","close":20426.377},{"date":"2023-02-23","close":20744.7617},{"date":"2023-02-24","close":20640.291},{"date":"2023-02-27","close":20431.3535},{"date":"2023-02-28","close":20655.2168},{"date":"2023-03-02","close":20292.0586},{"date":"2023-03-03","close":20182.6152},{"date":"2023-03-06","close":20859.1816},{"date":"2023-03-07","close":20774.6094},{"date":"2023-03-08","close":20535.8223},{"date":"2023-03-09","close":20645.2676},{"date":"2023-03-10","close":20083.1191},{"date":"2023-03-13","close":20426.377},{"date":"2023-03-14","close":20152.7656},{"date":"2023-03-15","close":20879.082},{"date":"2023-03-16","close":21202.4414},{"date":"2023-03-17","close":21774.5391},{"date":"2023-03-20","close":21461.1289},{"date":"2023-03-21","close":21704.8926},{"date":"2023-03-22","close":22137.6953},{"date":"2023-03-23","close":22092.9219},{"date":"2023-03-24","close":22485.9316},{"date":"2023-03-27","close":22570.502},{"date":"2023-03-28","close":22157.5957},{"date":"2023-03-29","close":22008.3535},{"date":"2023-03-30","close":22281.9629},{"date":"2023-03-31","close":22505.8262},{"date":"2023-04-03","close":22968.4824},{"date":"2023-04-04","close":23072.9512},{"date":"2023-04-05","close":23092.8535},{"date":"2023-04-06","close":22540.6523},{"date":"2023-04-07","close":22928.6855},{"date":"2023-04-10","close":22655.0723},{"date":"2023-04-11","close":22774.4648},{"date":"2023-04-12","close":22431.207},{"date":"2023-04-13","close":22281.9629},{"date":"2023-04-14","close":22625.2227},{"date":"2023-04-17","close":22674.9707},{"date":"2023-04-18","close":22585.4238},{"date":"2023-04-19","close":22446.1309},{"date":"2023-04-20","close":22237.1914},{"date":"2023-04-21","close":22122.7715},{"date":"2023-04-24","close":22058.1016},{"date":"2023-04-25","close":21953.6309},{"date":"2023-04-26","close":21883.9844},{"date":"2023-04-27","close":22222.2695},{"date":"2023-04-28","close":22640.1465},{"date":"2023-05-02","close":22784.416},{"date":"2023-05-03","close":22471.0059},{"date":"2023-05-04","close":22456.082},{"date":"2023-05-08","close":22878.9355},{"date":"2023-05-09","close":23147.5723},{"date":"2023-05-10","close":23281.8945},{"date":"2023-05-11","close":23809.2148},{"date":"2023-05-12","close":24048.0039},{"date":"2023-05-15","close":23973.3828},{"date":"2023-05-16","close":23858.9648},{"date":"2023-05-17","close":24127.6016},{"date":"2023-05-18","close":24586.0},{"date":"2023-05-19","close":25475.7617},{"date":"2023-05-22","close":25381.2402},{"date":"2023-05-23","close":25485.7109},{"date":"2023-05-24","close":25168.0},{"date":"2023-05-25","close":25903.5918},{"date":"2023-05-26","close":25699.625},{"date":"2023-05-30","close":26644.832},{"date":"2023-05-31","close":26794.0742},{"date":"2023-06-01","close":26878.6445},{"date":"2023-06-02","close":27440.7949},{"date":"2023-06-05","close":27450.7441},{"date":"2023-06-07","close":27794.002},{"date":"2023-06-08","close":26878.6445},{"date":"2023-06-09","close":27162.207},{"date":"2023-06-12","close":27833.8008},{"date":"2023-06-13","close":28540.2188},{"date":"2023-06-14","close":28540.2188},{"date":"2023-06-15","close":28823.7773},{"date":"2023-06-16","close":29172.0117},{"date":"2023-06-19","close":29122.2637},{"date":"2023-06-20","close":28888.4492},{"date":"2023-06-21","close":29052.6152},{"date":"2023-06-22","close":28246.7051},{"date":"2023-06-23","close":28520.3164},{"date":"2023-06-26","close":28535.2422},{"date":"2023-06-27","close":27769.127},{"date":"2023-06-28","close":27938.2695},{"date":"2023-06-29","close":28485.4941},{"date":"2023-06-30","close":28351.1758},{"date":"2023-07-03","close":28959.0},{"date":"2023-07-04","close":28929.0},{"date":"2023-07-05","close":28836.0},{"date":"2023-07-06","close":28929.0},{"date":"2023-07-07","close":28833.7266},{"date":"2023-07-10","close":28550.166},{"date":"2023-07-11","close":28686.0},{"date":"2023-07-12","close":28761.0},{"date":"2023-07-13","close":29118.0},{"date":"2023-07-14","close":29654.5645},{"date":"2023-07-17","close":29614.7656},{"date":"2023-07-18","close":29929.0},{"date":"2023-07-19","close":30450.5273},{"date":"2023-07-20","close":30102.293},{"date":"2023-07-21","close":29067.541},{"date":"2023-07-24","close":28783.9785},{"date":"2023-07-25","close":28894.0},{"date":"2023-07-26","close":29157.0879},{"date":"2023-07-27","close":29263.0},{"date":"2023-07-28","close":28963.0703},{"date":"2023-07-31","close":29501.0},{"date":"2023-08-01","close":29719.0},{"date":"2023-08-02","close":29432.0},{"date":"2023-08-03","close":28694.4355},{"date":"2023-08-04","close":29162.0605},{"date":"2023-08-07","close":29062.5684},{"date":"2023-08-08","close":28968.0469},{"date":"2023-08-09","close":28833.7266},{"date":"2023-08-10","close":28351.1758},{"date":"2023-08-11","close":28231.7832},{"date":"2023-08-14","close":27664.6582},{"date":"2023-08-16","close":27913.3965},{"date":"2023-08-17","close":27545.2637},{"date":"2023-08-18","close":27037.8398},{"date":"2023-08-21","close":26933.3691},{"date":"2023-08-22","close":27774.1035},{"date":"2023-08-23","close":27863.6484},{"date":"2023-08-24","close":29007.8438},{"date":"2023-08-25","close":27555.2129},{"date":"2023-08-28","close":27808.9238},{"date":"2023-08-29","close":27868.625},{"date":"2023-08-30","close":28654.6367},{"date":"2023-08-31","close":28793.9297},{"date":"2023-09-01","close":28938.1992},{"date":"2023-09-04","close":28893.4238},{"date":"2023-09-05","close":28779.0039},{"date":"2023-09-06","close":29012.8184},{"date":"2023-09-07","close":28724.2832},{"date":"2023-09-08","close":28684.4844},{"date":"2023-09-11","close":28808.8555},{"date":"2023-09-12","close":29112.3125},{"date":"2023-09-13","close":28769.0586},{"date":"2023-09-14","close":29152.1133},{"date":"2023-09-15","close":29122.2637},{"date":"2023-09-18","close":28485.4941},{"date":"2023-09-19","close":28226.8066},{"date":"2023-09-20","close":28420.8223},{"date":"2023-09-21","close":27470.6426},{"date":"2023-09-22","close":27197.0332},{"date":"2023-09-25","close":27027.8887},{"date":"2023-09-26","close":26968.1914},{"date":"2023-09-27","close":26794.0742},{"date":"2023-10-04","close":26664.7305},{"date":"2023-10-05","close":27405.9707},{"date":"2023-10-06","close":27351.248},{"date":"2023-10-10","close":28266.6055},{"date":"2023-10-11","close":28261.6289},{"date":"2023-10-12","close":28654.6367},{"date":"2023-10-13","close":28440.7207},{"date":"2023-10-16","close":27992.9902},{"date":"2023-10-17","close":28236.7559},{"date":"2023-10-18","close":27938.2695},{"date":"2023-10-19","close":27490.541},{"date":"2023-10-20","close":27291.5508},{"date":"2023-10-23","close":27017.9395},{"date":"2023-10-24","close":27460.6934},{"date":"2023-10-25","close":27316.4258},{"date":"2023-10-26","close":26197.1016},{"date":"2023-10-27","close":26271.7246},{"date":"2023-10-30","close":26460.7656},{"date":"2023-10-31","close":26361.2695},{"date":"2023-11-01","close":26664.7305},{"date":"2023-11-02","close":27386.0723},{"date":"2023-11-03","close":27530.3418},{"date":"2023-11-06","close":28007.916},{"date":"2023-11-07","close":27953.1934},{"date":"2023-11-08","close":28460.6211},{"date":"2023-11-09","close":28619.8125},{"date":"2023-11-10","close":28485.4941},{"date":"2023-11-13","close":29012.8184},{"date":"2023-11-14","close":29226.7324},{"date":"2023-11-15","close":29913.252},{"date":"2023-11-16","close":29878.4277},{"date":"2023-11-17","close":29823.7051},{"date":"2023-11-20","close":29729.1855},{"date":"2023-11-21","close":30321.1816},{"date":"2023-11-22","close":30067.4707},{"date":"2023-11-23","close":30306.2559},{"date":"2023-11-24","close":30326.1562},{"date":"2023-11-27","close":30122.1914},{"date":"2023-11-28","close":30246.5586},{"date":"2023-11-29","close":30405.7539},{"date":"2023-11-30","close":30420.6758},{"date":"2023-12-01","close":30132.1406},{"date":"2023-12-04","close":29938.123},{"date":"2023-12-05","close":29505.3223},{"date":"2023-12-06","close":29977.9219},{"date":"2023-12-07","close":29510.2949},{"date":"2023-12-08","close":29958.0254},{"date":"2023-12-11","close":30226.6621},{"date":"2023-12-12","close":30370.9297},{"date":"2023-12-13","close":30699.2637},{"date":"2023-12-14","close":31291.2617},{"date":"2023-12-15","close":31142.0195},{"date":"2023-12-18","close":31400.7051},{"date":"2023-12-19","close":31743.9648},{"date":"2023-12-20","close":31947.9297},{"date":"2023-12-21","close":31699.1914},{"date":"2023-12-22","close":31679.293},{"date":"2023-12-26","close":31873.3066},{"date":"2023-12-27","close":31952.9043},{"date":"2023-12-28","close":32102.1465},{"date":"2024-01-02","close":31823.5605},{"date":"2024-01-03","close":31087.2969},{"date":"2024-01-04","close":30744.0371},{"date":"2024-01-05","close":30435.6016},{"date":"2024-01-08","close":30689.3125},{"date":"2024-01-09","close":31535.0254},{"date":"2024-01-10","close":31594.7207},{"date":"2024-01-11","close":31952.9043},{"date":"2024-01-12","close":31808.6367},{"date":"2024-01-15","close":31952.9043},{"date":"2024-01-16","close":31574.8203},{"date":"2024-01-17","close":31460.4043},{"date":"2024-01-18","close":31670.0},{"date":"2024-01-19","close":32112.0957},{"date":"2024-01-22","close":32818.5078},{"date":"2024-01-23","close":32758.8164},{"date":"2024-01-24","close":33425.4375},{"date":"2024-01-25","close":33524.9297},{"date":"2024-01-26","close":33340.8633},{"date":"2024-01-29","close":33519.9531},{"date":"2024-01-30","close":34032.3555},{"date":"2024-01-31","close":33470.2109},{"date":"2024-02-01","close":33052.3242},{"date":"2024-02-02","close":34261.1953},{"date":"2024-02-05","close":34619.3789},{"date":"2024-02-06","close":34798.4727},{"date":"2024-02-07","close":34614.4023},{"date":"2024-02-08","close":35285.9961},{"date":"2024-02-13","close":35639.207},{"date":"2024-02-14","close":35261.1211},{"date":"2024-02-15","close":35863.0664},{"date":"2024-02-16","close":35942.6641},{"date":"2024-02-19","close":35688.9492},{"date":"2024-02-20","close":35370.5664},{"date":"2024-02-21","close":34873.0898},{"date":"2024-02-22","close":35773.5234},{"date":"2024-02-23","close":36335.668},{"date":"2024-02-26","close":36166.5273},{"date":"2024-02-27","close":36047.1328},{"date":"2024-02-28","close":36345.6172},{"date":"2024-02-29","close":35430.2695},{"date":"2024-03-04","close":36425.2148},{"date":"2024-03-05","close":36007.3359},{"date":"2024-03-06","close":35509.8633},{"date":"2024-03-07","close":35365.5898},{"date":"2024-03-08","close":36256.0781},{"date":"2024-03-11","close":35524.7812},{"date":"2024-03-12","close":35465.0898},{"date":"2024-03-13","close":35907.8398},{"date":"2024-03-14","close":35738.6953},{"date":"2024-03-15","close":35365.5898},{"date":"2024-03-18","close":35365.5898},{"date":"2024-03-19","close":35519.8086},{"date":"2024-03-20","close":35713.8242},{"date":"2024-03-21","close":36549.582},{"date":"2024-03-22","close":36365.5195},{"date":"2024-03-25","close":36484.9102},{"date":"2024-03-26","close":36534.6602},{"date":"2024-03-27","close":36659.0312},{"date":"2024-03-28","close":36405.3203},{"date":"2024-03-29","close":36450.0898},{"date":"2024-04-01","close":36514.7617},{"date":"2024-04-02","close":36405.3203},{"date":"2024-04-03","close":35873.0195},{"date":"2024-04-04","close":36355.5664},{"date":"2024-04-05","close":35838.1914},{"date":"2024-04-08","close":36251.0977},{"date":"2024-04-09","close":36380.4453},{"date":"2024-04-11","close":36285.9258},{"date":"2024-04-12","close":36967.4688},{"date":"2024-04-15","close":36823.1992},{"date":"2024-04-16","close":35574.5312},{"date":"2024-04-17","close":35524.7812},{"date":"2024-04-18","close":35435.2383},{"date":"2024-04-19","close":34251.2461},{"date":"2024-04-22","close":33783.6172},{"date":"2024-04-23","close":33743.8203},{"date":"2024-04-24","close":35191.4727},{"date":"2024-04-25","close":33838.3438},{"date":"2024-04-26","close":35460.1133},{"date":"2024-04-29","close":35743.6719},{"date":"2024-04-30","close":35897.8906},{"date":"2024-05-02","close":35271.0703},{"date":"2024-05-03","close":35659.1055},{"date":"2024-05-07","close":36668.9844},{"date":"2024-05-08","close":36654.0586},{"date":"2024-05-09","close":36420.2422},{"date":"2024-05-10","close":36539.6367},{"date":"2024-05-13","close":36584.4062},{"date":"2024-05-14","close":36668.9844},{"date":"2024-05-16","close":37430.1172},{"date":"2024-05-17","close":37420.1641},{"date":"2024-05-20","close":37459.9648},{"date":"2024-05-21","close":37758.4492},{"date":"2024-05-22","close":38017.1406},{"date":"2024-05-23","close":38211.1562},{"date":"2024-05-24","close":37703.7305},{"date":"2024-05-27","close":38086.7891},{"date":"2024-05-28","close":38181.3047},{"date":"2024-05-29","close":38022.1094},{"date":"2024-05-30","close":37743.5273},{"date":"2024-05-31","close":37350.5234},{"date":"2024-06-03","close":37345.5469},{"date":"2024-06-04","close":37454.9961},{"date":"2024-06-05","close":37464.9453},{"date":"2024-06-07","close":38245.9805},{"date":"2024-06-10","close":38096.7344},{"date":"2024-06-11","close":38196.2305},{"date":"2024-06-12","close":38638.9844},{"date":"2024-06-13","close":39932.4258},{"date":"2024-06-14","close":39912.5234},{"date":"2024-06-17","close":40275.6836},{"date":"2024-06-18","close":41036.8242},{"date":"2024-06-19","close":40788.082},{"date":"2024-06-20","close":41106.4648},{"date":"2024-06-21","close":40444.8281},{"date":"2024-06-24","close":40196.0898},{"date":"2024-06-25","close":39469.7734},{"date":"2024-06-26","close":40156.2852},{"date":"2024-06-27","close":40424.9258},{"date":"2024-06-28","close":41131.3398},{"date":"2024-07-01","close":40837.8281},{"date":"2024-07-02","close":41255.7148},{"date":"2024-07-03","close":42026.8008},{"date":"2024-07-04","close":42688.4453},{"date":"2024-07-05","close":43026.7266},{"date":"2024-07-08","close":43504.3047},{"date":"2024-07-09","close":43613.75},{"date":"2024-07-10","close":43658.5234},{"date":"2024-07-11","close":43867.4648},{"date":"2024-07-12","close":42454.6328},{"date":"2024-07-15","close":42733.2148},{"date":"2024-07-16","close":42708.3438},{"date":"2024-07-17","close":42066.6016},{"date":"2024-07-18","close":41280.582},{"date":"2024-07-19","close":41046.7695},{"date":"2024-07-22","close":40569.1914},{"date":"2024-07-23","close":41141.293},{"date":"2024-07-24","close":40375.1758},{"date":"2024-07-25","close":39046.918},{"date":"2024-07-26","close":39031.9922},{"date":"2024-07-29","close":39524.4922},{"date":"2024-07-30","close":39255.8555},{"date":"2024-07-31","close":39111.5859},{"date":"2024-08-01","close":40494.5742},{"date":"2024-08-02","close":38027.0938},{"date":"2024-08-05","close":34191.5508},{"date":"2024-08-06","close":36748.5742},{"date":"2024-08-07","close":36887.8711},{"date":"2024-08-08","close":36395.3711},{"date":"2024-08-09","close":37474.8906},{"date":"2024-08-12","close":37977.3438},{"date":"2024-08-13","close":37967.3945},{"date":"2024-08-14","close":39161.3359},{"date":"2024-08-16","close":40335.3828},{"date":"2024-08-19","close":40071.7148},{"date":"2024-08-20","close":40932.3516},{"date":"2024-08-21","close":40793.0586},{"date":"2024-08-22","close":40728.3867},{"date":"2024-08-23","close":39947.3477},{"date":"2024-08-26","close":40002.0742},{"date":"2024-08-27","close":39676.0},{"date":"2024-08-28","close":39415.0547},{"date":"2024-08-29","close":38604.1641},{"date":"2024-08-30","close":39096.6602},{"date":"2024-09-02","close":39395.1484},{"date":"2024-09-03","close":39275.7578},{"date":"2024-09-04","close":37788.3008},{"date":"2024-09-05","close":38066.8828},{"date":"2024-09-06","close":38226.0781},{"date":"2024-09-09","close":37335.6016},{"date":"2024-09-10","close":37370.4219},{"date":"2024-09-11","close":37957.4414},{"date":"2024-09-12","close":39285.7031},{"date":"2024-09-13","close":39773.2305},{"date":"2024-09-19","close":40390.1055},{"date":"2024-09-20","close":40763.2109},{"date":"2024-09-23","close":40817.9336},{"date":"2024-09-24","close":40713.4648},{"date":"2024-09-25","close":40643.8164},{"date":"2024-09-26","close":41101.4922},{"date":"2024-09-27","close":40499.5469},{"date":"2024-09-30","close":40106.543},{"date":"2024-10-02","close":39499.6172},{"date":"2024-10-04","close":40365.2305},{"date":"2024-10-07","close":40862.707},{"date":"2024-10-08","close":40434.8789},{"date":"2024-10-10","close":41449.7266},{"date":"2024-10-11","close":41892.4844},{"date":"2024-10-14","close":41937.2539},{"date":"2024-10-15","close":41996.9531},{"date":"2024-10-16","close":41494.5},{"date":"2024-10-17","close":41822.8359},{"date":"2024-10-18","close":41603.9414},{"date":"2024-10-21","close":41977.0508},{"date":"2024-10-22","close":42051.6719},{"date":"2024-10-23","close":42161.1172},{"date":"2024-10-24","close":41633.793},{"date":"2024-10-25","close":41827.8086},{"date":"2024-10-28","close":42280.5117},{"date":"2024-10-29","close":41957.1523},{"date":"2024-10-30","close":42875.0},{"date":"2024-10-31","close":42051.6719},{"date":"2024-11-01","close":41509.4258},{"date":"2024-11-04","close":41922.3281},{"date":"2024-11-05","close":41497.0},{"date":"2024-11-06","close":42718.293},{"date":"2024-11-07","close":43131.1992},{"date":"2024-11-08","close":44091.3242},{"date":"2024-11-11","close":44026.6523},{"date":"2024-11-12","close":44036.6016},{"date":"2024-11-13","close":44185.8438},{"date":"2024-11-14","close":44315.1914},{"date":"2024-11-15","close":43758.0156},{"date":"2024-11-18","close":43419.7344},{"date":"2024-11-19","close":43389.8828},{"date":"2024-11-20","close":44265.4414},{"date":"2024-11-21","close":43792.8398},{"date":"2024-11-22","close":43996.8047},{"date":"2024-11-25","close":44295.293},{"date":"2024-11-26","close":43777.918},{"date":"2024-11-27","close":43753.043},{"date":"2024-11-28","close":43633.6484},{"date":"2024-11-29","close":43842.5859},{"date":"2024-12-02","close":43812.7422},{"date":"2024-12-03","close":44494.2812},{"date":"2024-12-04","close":44956.9375},{"date":"2024-12-05","close":45593.7031},{"date":"2024-12-06","close":45807.6211},{"date":"2024-12-09","close":46449.3672},{"date":"2024-12-10","close":46051.3828},{"date":"2024-12-11","close":46051.3828},{"date":"2024-12-12","close":47225.4219},{"date":"2024-12-13","close":47494.0664},{"date":"2024-12-16","close":47767.6758},{"date":"2024-12-17","close":48916.8477},{"date":"2024-12-18","close":48484.043},{"date":"2024-12-19","close":46528.9609},{"date":"2024-12-20","close":46290.1719},{"date":"2024-12-23","close":47752.7539},{"date":"2024-12-24","close":47459.2422},{"date":"2024-12-26","close":48424.3477},{"date":"2024-12-27","close":48091.0352},{"date":"2024-12-30","close":47518.9375},{"date":"2025-01-02","close":46912.0195},{"date":"2025-01-03","close":46882.168},{"date":"2025-01-06","close":47439.3438},{"date":"2025-01-07","close":47812.4492},{"date":"2025-01-08","close":47379.6445},{"date":"2025-01-09","close":46892.1172},{"date":"2025-01-10","close":46832.4258},{"date":"2025-01-13","close":45827.5195},{"date":"2025-01-14","close":45991.6875},{"date":"2025-01-15","close":45464.3633},{"date":"2025-01-16","close":46802.5742},{"date":"2025-01-17","close":46409.5664},{"date":"2025-01-20","close":46926.9414},{"date":"2025-01-21","close":46912.0195},{"date":"2025-01-22","close":48021.3906},{"date":"2025-01-23","close":48339.7734},{"date":"2025-01-24","close":48822.3242},{"date":"2025-01-31","close":47921.8945},{"date":"2025-02-03","close":46429.4648},{"date":"2025-02-04","close":47145.8281},{"date":"2025-02-05","close":47732.8516},{"date":"2025-02-06","close":48439.2695},{"date":"2025-02-07","close":48275.1055},{"date":"2025-02-10","close":48270.125},{"date":"2025-02-11","close":48449.2188},{"date":"2025-02-12","close":48543.7422},{"date":"2025-02-13","close":48712.8789},{"date":"2025-02-14","close":49170.5586},{"date":"2025-02-17","close":49513.8203},{"date":"2025-02-18","close":49573.5195},{"date":"2025-02-19","close":49270.0547},{"date":"2025-02-20","close":48837.2539},{"date":"2025-02-21","close":48513.8906},{"date":"2025-02-24","close":47444.3125},{"date":"2025-02-25","close":46140.9297},{"date":"2025-02-26","close":45688.2227},{"date":"2025-02-27","close":46424.4883},{"date":"2025-02-28","close":44623.6289},{"date":"2025-03-04","close":44086.3555},{"date":"2025-03-05","close":44021.6797},{"date":"2025-03-06","close":44200.7695},{"date":"2025-03-07","close":43245.6172},{"date":"2025-03-10","close":42141.2188},{"date":"2025-03-11","close":40559.2422},{"date":"2025-03-12","close":41210.9375},{"date":"2025-03-13","close":41633.793},{"date":"2025-03-14","close":41519.375},{"date":"2025-03-17","close":41932.2773},{"date":"2025-03-18","close":42230.7695},{"date":"2025-03-19","close":41678.5664},{"date":"2025-03-20","close":42758.0898},{"date":"2025-03-21","close":42021.8242},{"date":"2025-03-24","close":42753.1172},{"date":"2025-03-25","close":43051.5977},{"date":"2025-03-26","close":43628.6719},{"date":"2025-03-27","close":42484.4805},{"date":"2025-03-28","close":41987.0},{"date":"2025-03-31","close":39842.8828},{"date":"2025-04-01","close":40215.9883},{"date":"2025-04-02","close":40867.6758},{"date":"2025-04-03","close":39693.6367},{"date":"2025-04-04","close":38549.4414},{"date":"2025-04-07","close":34097.0234},{"date":"2025-04-08","close":37226.1523},{"date":"2025-04-09","close":35853.1133},{"date":"2025-04-10","close":40982.1016},{"date":"2025-04-11","close":40275.6836},{"date":"2025-04-14","close":41111.4453},{"date":"2025-04-15","close":40375.1758},{"date":"2025-04-16","close":39524.4922},{"date":"2025-04-17","close":39862.7773},{"date":"2025-04-18","close":39275.7578},{"date":"2025-04-21","close":38519.5938},{"date":"2025-04-22","close":38275.832},{"date":"2025-04-23","close":39932.4258},{"date":"2025-04-24","close":40514.4727},{"date":"2025-04-25","close":42986.9297},{"date":"2025-04-28","close":42847.6406},{"date":"2025-04-29","close":43146.1211},{"date":"2025-04-30","close":42927.2344},{"date":"2025-05-02","close":44315.1914},{"date":"2025-05-07","close":44573.8789},{"date":"2025-05-08","close":44827.5938},{"date":"2025-05-09","close":44723.1211},{"date":"2025-05-12","close":45524.0586},{"date":"2025-05-13","close":45951.8867},{"date":"2025-05-14","close":47444.3125},{"date":"2025-05-15","close":47429.3906},{"date":"2025-05-16","close":47414.4688},{"date":"2025-05-19","close":46852.3203},{"date":"2025-05-20","close":47384.6172},{"date":"2025-05-21","close":47051.3125},{"date":"2025-05-22","close":47125.9336},{"date":"2025-05-23","close":47220.4531},{"date":"2025-05-26","close":47598.5352},{"date":"2025-05-27","close":47752.7539},{"date":"2025-05-28","close":48165.6562},{"date":"2025-05-29","close":49026.293},{"date":"2025-05-30","close":47921.8945},{"date":"2025-06-02","close":47678.1328},{"date":"2025-06-04","close":48762.6328},{"date":"2025-06-05","close":48956.6445},{"date":"2025-06-09","close":49339.6992},{"date":"2025-06-10","close":49429.25},{"date":"2025-06-11","close":49349.6484},{"date":"2025-06-12","close":49319.8047},{"date":"2025-06-13","close":48827.3047},{"date":"2025-06-16","close":49240.207},{"date":"2025-06-17","close":49424.2695},{"date":"2025-06-18","close":49638.1875},{"date":"2025-06-19","close":49105.8867},{"date":"2025-06-20","close":49369.5508},{"date":"2025-06-23","close":48767.6055},{"date":"2025-06-24","close":50100.8398},{"date":"2025-06-25","close":49653.1133},{"date":"2025-06-26","close":50603.2891},{"date":"2025-06-27","close":51409.2031},{"date":"2025-06-30","close":52110.6445},{"date":"2025-07-01","close":52001.1953},{"date":"2025-07-02","close":51334.5781},{"date":"2025-07-03","close":51643.0195},{"date":"2025-07-04","close":52210.1367},{"date":"2025-07-07","close":51991.25},{"date":"2025-07-08","close":52050.9531},{"date":"2025-07-09","close":51643.0195},{"date":"2025-07-10","close":52100.6953},{"date":"2025-07-11","close":51573.3672},{"date":"2025-07-14","close":51170.4141},{"date":"2025-07-15","close":51891.7539},{"date":"2025-07-16","close":51727.5938},{"date":"2025-07-17","close":51936.5273},{"date":"2025-07-18","close":52100.6953},{"date":"2025-07-21","close":52120.5938},{"date":"2025-07-22","close":52324.5586},{"date":"2025-07-23","close":51931.5547},{"date":"2025-07-24","close":52508.625},{"date":"2025-07-25","close":52553.3984},{"date":"2025-07-28","close":52797.1602},{"date":"2025-07-29","close":52802.1367},{"date":"2025-07-30","close":52687.7188},{"date":"2025-07-31","close":53667.7461},{"date":"2025-08-01","close":52453.9062},{"date":"2025-08-04","close":51657.9414},{"date":"2025-08-05","close":52588.2227},{"date":"2025-08-06","close":52006.1758},{"date":"2025-08-07","close":52871.7852},{"date":"2025-08-08","close":52647.918},{"date":"2025-08-11","close":53085.6953},{"date":"2025-08-12","close":52812.0898},{"date":"2025-08-13","close":53573.2266},{"date":"2025-08-14","close":53717.4922},{"date":"2025-08-18","close":53458.8047},{"date":"2025-08-19","close":53409.0547},{"date":"2025-08-20","close":52289.7344},{"date":"2025-08-21","close":52190.2422},{"date":"2025-08-22","close":51702.7148},{"date":"2025-08-25","close":52732.4922},{"date":"2025-08-26","close":52623.043},{"date":"2025-08-27","close":52951.3789},{"date":"2025-08-28","close":52851.8828},{"date":"2025-08-29","close":53603.0742},{"date":"2025-09-01","close":52722.5391},{"date":"2025-09-02","close":52742.4375},{"date":"2025-09-03","close":52871.7852},{"date":"2025-09-04","close":53369.2617},{"date":"2025-09-05","close":54214.9688},{"date":"2025-09-08","close":54399.0352},{"date":"2025-09-09","close":54841.7891},{"date":"2025-09-10","close":55190.0234},{"date":"2025-09-11","close":55384.043},{"date":"2025-09-12","close":55224.8477},{"date":"2025-09-15","close":55398.9648},{"date":"2025-09-16","close":56359.0938},{"date":"2025-09-17","close":56065.5781},{"date":"2025-09-18","close":56428.7422},{"date":"2025-09-19","close":56448.6367},{"date":"2025-09-22","close":56821.7461},{"date":"2025-09-23","close":56821.7461},{"date":"2025-09-24","close":56269.5508},{"date":"2025-09-25","close":55722.3203},{"date":"2025-09-26","close":55433.7852},{"date":"2025-09-29","close":55881.5156},{"date":"2025-09-30","close":55821.8203},{"date":"2025-10-01","close":55354.1914},{"date":"2025-10-02","close":55916.3359},{"date":"2025-10-10","close":56597.8828},{"date":"2025-10-13","close":55777.0469},{"date":"2025-10-14","close":55707.3945},{"date":"2025-10-15","close":55717.3477},{"date":"2025-10-16","close":55692.4766},{"date":"2025-10-17","close":54767.1641},{"date":"2025-10-20","close":55816.8438},{"date":"2025-10-21","close":56383.9688},{"date":"2025-10-22","close":56304.3711},{"date":"2025-10-23","close":55846.6914},{"date":"2025-10-24","close":56518.2812},{"date":"2025-10-27","close":57553.0352},{"date":"2025-10-28","close":57737.1016},{"date":"2025-10-29","close":58677.3359},{"date":"2025-10-30","close":58967.2188},{"date":"2025-10-31","close":59325.5586},{"date":"2025-11-03","close":58469.5195},{"date":"2025-11-04","close":57588.5977},{"date":"2025-11-05","close":57100.8516},{"date":"2025-11-06","close":57334.7734},{"date":"2025-11-07","close":56667.8555},{"date":"2025-11-10","close":57359.6523},{"date":"2025-11-11","close":57693.1094},{"date":"2025-11-12","close":58001.6836},{"date":"2025-11-13","close":57668.2266},{"date":"2025-11-14","close":56130.3438},{"date":"2025-11-17","close":56737.5312},{"date":"2025-11-18","close":55279.2773},{"date":"2025-11-19","close":54876.1406},{"date":"2025-11-20","close":56409.0508},{"date":"2025-11-21","close":54104.7109},{"date":"2025-11-24","close":54756.6992},{"date":"2025-11-25","close":56125.3633},{"date":"2025-11-26","close":56871.9141},{"date":"2025-11-27","close":56682.7852},{"date":"2025-11-28","close":56906.75},{"date":"2025-12-01","close":56508.5898},{"date":"2025-12-02","close":56777.3477},{"date":"2025-12-03","close":57165.5508},{"date":"2025-12-04","close":56832.0938},{"date":"2025-12-05","close":56951.543},{"date":"2025-12-08","close":57215.3242},{"date":"2025-12-09","close":56901.7734},{"date":"2025-12-10","close":56991.3594},{"date":"2025-12-11","close":56155.2266},{"date":"2025-12-12","close":56533.4766},{"date":"2025-12-15","close":55368.8633},{"date":"2025-12-16","close":53432.8203},{"date":"2025-12-17","close":54393.375},{"date":"2025-12-18","close":53333.2812},{"date":"2025-12-19","close":53870.793},{"date":"2025-12-22","close":54691.9961},{"date":"2025-12-23","close":54353.5625},{"date":"2025-12-24","close":54910.9844},{"date":"2025-12-26","close":55055.3164},{"date":"2025-12-29","close":54920.9414},{"date":"2025-12-30","close":54597.4336},{"date":"2026-01-02","close":54487.9375},{"date":"2026-01-05","close":53587.1055},{"date":"2026-01-06","close":53706.5547},{"date":"2026-01-07","close":53736.4141},{"date":"2026-01-08","close":53935.4961},{"date":"2026-01-09","close":53706.5547},{"date":"2026-01-12","close":53537.3359},{"date":"2026-01-13","close":54074.8477},{"date":"2026-01-14","close":53965.3555},{"date":"2026-01-15","close":53348.2109},{"date":"2026-01-16","close":53343.2383},{"date":"2026-01-19","close":52417.5195},{"date":"2026-01-20","close":52089.0391},{"date":"2026-01-21","close":51432.0742},{"date":"2026-01-22","close":51631.1562},{"date":"2026-01-23","close":52253.2773},{"date":"2026-01-26","close":52472.2656},{"date":"2026-01-27","close":53457.7031},{"date":"2026-01-28","close":54000.1953},{"date":"2026-01-29","close":53554.3242},{"date":"2026-01-30","close":52177.8125},{"date":"2026-02-02","close":51110.5156},{"date":"2026-02-03","close":53075.5391},{"date":"2026-02-04","close":51574.3398},{"date":"2026-02-05","close":50387.3477},{"date":"2026-02-06","close":48586.9102},{"date":"2026-02-09","close":49973.3945},{"date":"2026-02-10","close":50651.6797},{"date":"2026-02-11","close":50472.1328},{"date":"2026-02-12","close":50013.2969},{"date":"2026-02-13","close":48257.7422},{"date":"2026-02-19","close":49005.8477},{"date":"2026-02-20","close":49075.6719},{"date":"2026-02-23","close":48661.7188},{"date":"2026-02-24","close":48128.0742},{"date":"2026-02-25","close":48367.4648},{"date":"2026-02-26","close":49300.1016},{"date":"2026-02-27","close":49265.1914},{"date":"2026-03-03","close":48866.1992},{"date":"2026-03-04","close":48881.1641},{"date":"2026-03-05","close":50546.9414},{"date":"2026-03-06","close":51200.2891},{"date":"2026-03-09","close":49714.0547},{"date":"2026-03-10","close":51190.3125},{"date":"2026-03-11","close":51160.3906},{"date":"2026-03-12","close":50646.6914},{"date":"2026-03-13","close":50442.2109},{"date":"2026-03-16","close":50028.2578},{"date":"2026-03-17","close":49709.0664},{"date":"2026-03-18","close":50556.918},{"date":"2026-03-19","close":49544.4844},{"date":"2026-03-20","close":49275.1641},{"date":"2026-03-23","close":47694.168},{"date":"2026-03-24","close":48741.5156},{"date":"2026-03-25","close":48357.4883},{"date":"2026-03-26","close":48038.2969},{"date":"2026-03-27","close":47040.8242},{"date":"2026-03-30","close":45764.0625},{"date":"2026-03-31","close":45225.4258},{"date":"2026-04-01","close":47564.5},{"date":"2026-04-02","close":46731.6094},{"date":"2026-04-03","close":47793.918},{"date":"2026-04-06","close":48048.2734},{"date":"2026-04-07","close":48088.1719},{"date":"2026-04-08","close":50536.9688},{"date":"2026-04-09","close":49589.3711},{"date":"2026-04-10","close":50287.6016},{"date":"2026-04-13","close":50342.4609},{"date":"2026-04-14","close":51504.5195},{"date":"2026-04-15","close":53090.5},{"date":"2026-04-16","close":54382.2266},{"date":"2026-04-17","close":53644.0977},{"date":"2026-04-20","close":53703.9492},{"date":"2026-04-21","close":53993.2148},{"date":"2026-04-22","close":53913.418},{"date":"2026-04-23","close":54651.543},{"date":"2026-04-24","close":54242.5781},{"date":"2026-04-27","close":55070.4844},{"date":"2026-04-28","close":55145.293},{"date":"2026-04-29","close":55032.4414},{"date":"2026-04-30","close":54667.9219},{"date":"2026-05-04","close":55781.4531},{"date":"2026-05-06","close":56425.6055},{"date":"2026-05-07","close":57109.7031},{"date":"2026-05-08","close":57259.5039},{"date":"2026-05-11","close":58298.1367},{"date":"2026-05-12","close":57908.6484},{"date":"2026-05-13","close":58582.7617},{"date":"2026-05-14","close":58957.2656},{"date":"2026-05-15","close":58133.3516},{"date":"2026-05-18","close":57519.1641},{"date":"2026-05-19","close":57389.3359},{"date":"2026-05-20","close":57653.9844},{"date":"2026-05-21","close":58238.2148},{"date":"2026-05-22","close":58617.7148},{"date":"2026-05-26","close":58722.5781},{"date":"2026-05-27","close":59841.1016},{"date":"2026-05-28","close":59806.1484},{"date":"2026-05-29","close":60919.6797},{"date":"2026-06-01","close":62397.7305},{"date":"2026-06-02","close":62777.2305},{"date":"2026-06-04","close":61159.3633},{"date":"2026-06-05","close":59621.3906},{"date":"2026-06-08","close":57594.0625},{"date":"2026-06-09","close":58837.4258},{"date":"2026-06-10","close":56949.9141},{"date":"2026-06-11","close":56375.6719},{"date":"2026-06-12","close":57314.4336},{"date":"2026-06-15","close":58303.1289},{"date":"2026-06-16","close":59376.7148},{"date":"2026-06-17","close":58812.457},{"date":"2026-06-18","close":58487.8867},{"date":"2026-06-19","close":58792.4844},{"date":"2026-06-22","close":58987.2266},{"date":"2026-06-23","close":56605.3672},{"date":"2026-06-24","close":56585.3945},{"date":"2026-06-25","close":56984.8672},{"date":"2026-06-26","close":54877.6445},{"date":"2026-06-29","close":56315.75},{"date":"2026-06-30","close":56700.2422},{"date":"2026-07-01","close":56735.1953},{"date":"2026-07-02","close":57344.3945},{"date":"2026-07-03","close":58123.3672},{"date":"2026-07-06","close":57788.8086},{"date":"2026-07-07","close":57733.8789},{"date":"2026-07-08","close":57913.6445},{"date":"2026-07-09","close":58532.8281},{"date":"2026-07-10","close":58622.707},{"date":"2026-07-13","close":58378.0312},{"date":"2026-07-14","close":58607.7266},{"date":"2026-07-15","close":59531.5117},{"date":"2026-07-16","close":59925.9883},{"date":"2026-07-20","close":57758.8477},{"date":"2026-07-21","close":58827.4375},{"date":"2026-07-22","close":58512.8516},{"date":"2026-07-23","close":57863.707},{"date":"2026-07-24","close":56660.2969},{"date":"2026-07-27","close":57254.5117},{"date":"2026-07-28","close":56260.8203},{"date":"2026-07-29","close":56126.0},{"date":"2026-07-30","close":55355.0},{"date":"2026-07-31","close":57840.0},{"date":"2026-08-03","close":58470.0},{"date":"2026-08-04","close":60420.0},{"date":"2026-08-05","close":62350.0},{"date":"2026-08-06","close":61710.0},{"date":"2026-08-07","close":61890.0},{"date":"2026-08-10","close":62925.0},{"date":"2026-08-11","close":62990.0},{"date":"2026-08-12","close":62330.0},{"date":"2026-08-13","close":62120.0},{"date":"2026-08-14","close":63150.0},{"date":"2026-08-18","close":61165.0},{"date":"2026-08-19","close":61030.0},{"date":"2026-08-20","close":61850.0},{"date":"2026-08-21","close":61500.0},{"date":"2026-08-24","close":61200.0},{"date":"2026-08-25","close":61275.0},{"date":"2026-08-26","close":61430.0},{"date":"2026-08-27","close":61840.0},{"date":"2026-08-28","close":62490.0},{"date":"2026-08-31","close":62955.0},{"date":"2026-09-01","close":62770.0},{"date":"2026-09-02","close":62000.0},{"date":"2026-09-03","close":62260.0},{"date":"2026-09-04","close":63555.0},{"date":"2026-09-07","close":62940.0},{"date":"2026-09-08","close":62680.0},{"date":"2026-09-09","close":62400.0},{"date":"2026-09-10","close":62285.0},{"date":"2026-09-11","close":61875.0},{"date":"2026-09-14","close":61590.0},{"date":"2026-09-15","close":62335.0},{"date":"2026-09-16","close":62170.0},{"date":"2026-09-17","close":62275.0},{"date":"2026-09-18","close":63280.0},{"date":"2026-09-21","close":63325.0},{"date":"2026-09-22","close":64860.0},{"date":"2026-09-23","close":65135.0},{"date":"2026-09-28","close":64170.0},{"date":"2026-09-29","close":63820.0},{"date":"2026-09-30","close":64135.0},{"date":"2026-10-01","close":64805.0},{"date":"2026-10-02","close":64245.0},{"date":"2026-10-06","close":65010.0},{"date":"2026-10-07","close":65340.0},{"date":"2026-10-08","close":65535.0},{"date":"2026-10-12","close":65690.0},{"date":"2026-10-13","close":64995.0},{"date":"2026-10-14","close":65585.0},{"date":"2026-10-15","close":63300.0},{"date":"2026-10-16","close":64330.0},{"date":"2026-10-19","close":63695.0},{"date":"2026-10-20","close":63045.0},{"date":"2026-10-21","close":62695.0},{"date":"2026-10-22","close":62245.0},{"date":"2026-10-23","close":61145.0}],"chart_data":[{"date":"2024-10-23","open":42201,"high":42360,"low":42161,"close":42161,"volume":73704},{"date":"2024-10-24","open":41782,"high":41782,"low":41410,"close":41634,"volume":68311},{"date":"2024-10-25","open":41699,"high":41833,"low":41699,"close":41828,"volume":50888},{"date":"2024-10-28","open":41987,"high":42311,"low":41987,"close":42281,"volume":85228},{"date":"2024-10-29","open":42062,"high":42062,"low":41827,"close":41957,"volume":45927},{"date":"2024-10-30","open":42785,"high":42965,"low":42720,"close":42875,"volume":283675},{"date":"2024-10-31","open":42182,"high":42182,"low":42007,"close":42052,"volume":93776},{"date":"2024-11-01","open":41504,"high":41529,"low":41269,"close":41509,"volume":75054},{"date":"2024-11-04","open":41515,"high":41922,"low":41510,"close":41922,"volume":94628},{"date":"2024-11-05","open":41537,"high":41537,"low":41362,"close":41497,"volume":32031},{"date":"2024-11-06","open":42102,"high":42873,"low":42047,"close":42718,"volume":358476},{"date":"2024-11-07","open":43338,"high":43338,"low":43096,"close":43131,"volume":286022},{"date":"2024-11-08","open":44096,"high":44288,"low":44086,"close":44091,"volume":393491},{"date":"2024-11-11","open":44249,"high":44249,"low":44002,"close":44027,"volume":86846},{"date":"2024-11-12","open":44027,"high":44077,"low":43907,"close":44037,"volume":117894},{"date":"2024-11-13","open":44127,"high":44261,"low":44118,"close":44186,"volume":121007},{"date":"2024-11-14","open":44240,"high":44465,"low":44200,"close":44315,"volume":87210},{"date":"2024-11-15","open":44166,"high":44166,"low":43758,"close":43758,"volume":63875},{"date":"2024-11-18","open":43207,"high":43420,"low":43088,"close":43420,"volume":91404},{"date":"2024-11-19","open":43350,"high":43395,"low":43193,"close":43390,"volume":46403},{"date":"2024-11-20","open":43933,"high":44265,"low":43933,"close":44265,"volume":52367},{"date":"2024-11-21","open":44043,"high":44043,"low":43654,"close":43793,"volume":49759},{"date":"2024-11-22","open":43787,"high":43997,"low":43742,"close":43997,"volume":44389},{"date":"2024-11-25","open":44028,"high":44295,"low":44028,"close":44295,"volume":107740},{"date":"2024-11-26","open":43694,"high":43778,"low":43434,"close":43778,"volume":79780},{"date":"2024-11-27","open":44073,"high":44166,"low":43753,"close":43753,"volume":108201},{"date":"2024-11-28","open":43559,"high":43634,"low":43419,"close":43634,"volume":30754},{"date":"2024-11-29","open":43629,"high":43893,"low":43569,"close":43843,"volume":55834},{"date":"2024-12-02","open":43843,"high":43898,"low":43718,"close":43813,"volume":46271},{"date":"2024-12-03","open":44344,"high":44494,"low":44344,"close":44494,"volume":95241},{"date":"2024-12-04","open":44883,"high":45070,"low":44858,"close":44957,"volume":158881},{"date":"2024-12-05","open":45722,"high":45856,"low":45594,"close":45594,"volume":331606},{"date":"2024-12-06","open":45788,"high":45882,"low":45778,"close":45808,"volume":155151},{"date":"2024-12-09","open":46369,"high":46558,"low":46369,"close":46449,"volume":71346},{"date":"2024-12-10","open":46046,"high":46126,"low":45921,"close":46051,"volume":113996},{"date":"2024-12-11","open":46051,"high":46051,"low":45936,"close":46051,"volume":64915},{"date":"2024-12-12","open":47101,"high":47235,"low":47041,"close":47225,"volume":97809},{"date":"2024-12-13","open":47255,"high":47543,"low":47255,"close":47494,"volume":169701},{"date":"2024-12-16","open":47838,"high":47843,"low":47658,"close":47768,"volume":83542},{"date":"2024-12-17","open":48769,"high":48942,"low":48754,"close":48917,"volume":126276},{"date":"2024-12-18","open":48439,"high":48484,"low":48265,"close":48484,"volume":92215},{"date":"2024-12-19","open":46360,"high":46544,"low":46295,"close":46529,"volume":287207},{"date":"2024-12-20","open":46529,"high":46682,"low":46116,"close":46290,"volume":118257},{"date":"2024-12-23","open":47151,"high":47753,"low":47151,"close":47753,"volume":99063},{"date":"2024-12-24","open":47752,"high":47752,"low":47459,"close":47459,"volume":76305},{"date":"2024-12-26","open":48280,"high":48514,"low":48280,"close":48424,"volume":152969},{"date":"2024-12-27","open":48403,"high":48403,"low":48091,"close":48091,"volume":83392},{"date":"2024-12-30","open":47643,"high":47718,"low":47405,"close":47519,"volume":156247},{"date":"2025-01-02","open":46495,"high":47006,"low":46365,"close":46912,"volume":141325},{"date":"2025-01-03","open":46902,"high":46902,"low":46425,"close":46882,"volume":116600},{"date":"2025-01-06","open":47424,"high":47439,"low":47041,"close":47439,"volume":165692},{"date":"2025-01-07","open":47917,"high":48102,"low":47747,"close":47812,"volume":124577},{"date":"2025-01-08","open":46982,"high":47380,"low":46977,"close":47380,"volume":121127},{"date":"2025-01-09","open":46882,"high":46892,"low":46604,"close":46892,"volume":71043},{"date":"2025-01-10","open":47091,"high":47091,"low":46335,"close":46832,"volume":92311},{"date":"2025-01-13","open":46023,"high":46023,"low":45501,"close":45828,"volume":99333},{"date":"2025-01-14","open":45827,"high":45992,"low":45674,"close":45992,"volume":80360},{"date":"2025-01-15","open":45529,"high":45529,"low":45364,"close":45464,"volume":50977},{"date":"2025-01-16","open":46703,"high":46803,"low":46585,"close":46803,"volume":130836},{"date":"2025-01-17","open":46230,"high":46410,"low":46121,"close":46410,"volume":111705},{"date":"2025-01-20","open":46812,"high":46927,"low":46682,"close":46927,"volume":96672},{"date":"2025-01-21","open":47066,"high":47225,"low":46460,"close":46912,"volume":140750},{"date":"2025-01-22","open":47781,"high":48204,"low":47781,"close":48021,"volume":211704},{"date":"2025-01-23","open":48604,"high":48604,"low":48340,"close":48340,"volume":227588},{"date":"2025-01-24","open":48732,"high":48945,"low":48672,"close":48822,"volume":267288},{"date":"2025-01-31","open":47872,"high":48002,"low":47603,"close":47922,"volume":142995},{"date":"2025-02-03","open":46711,"high":46791,"low":46025,"close":46429,"volume":178556},{"date":"2025-02-04","open":47360,"high":47923,"low":46833,"close":47146,"volume":261040},{"date":"2025-02-05","open":47410,"high":47878,"low":47410,"close":47733,"volume":117196},{"date":"2025-02-06","open":48145,"high":48439,"low":48145,"close":48439,"volume":148038},{"date":"2025-02-07","open":48359,"high":48534,"low":48270,"close":48275,"volume":213879},{"date":"2025-02-10","open":48135,"high":48270,"low":47962,"close":48270,"volume":103907},{"date":"2025-02-11","open":48404,"high":48648,"low":48359,"close":48449,"volume":119305},{"date":"2025-02-12","open":48489,"high":48623,"low":48459,"close":48544,"volume":101934},{"date":"2025-02-13","open":48653,"high":48713,"low":48564,"close":48713,"volume":85457},{"date":"2025-02-14","open":49072,"high":49290,"low":49072,"close":49171,"volume":190147},{"date":"2025-02-17","open":49304,"high":49514,"low":49304,"close":49514,"volume":144192},{"date":"2025-02-18","open":49514,"high":49574,"low":49364,"close":49574,"volume":108819},{"date":"2025-02-19","open":49225,"high":49270,"low":49077,"close":49270,"volume":141777},{"date":"2025-02-20","open":48965,"high":48975,"low":48752,"close":48837,"volume":80407},{"date":"2025-02-21","open":48469,"high":48534,"low":48374,"close":48514,"volume":86574},{"date":"2025-02-24","open":47314,"high":47444,"low":47210,"close":47444,"volume":160540},{"date":"2025-02-25","open":46195,"high":46255,"low":46046,"close":46141,"volume":114072},{"date":"2025-02-26","open":45434,"high":45712,"low":45434,"close":45688,"volume":153347},{"date":"2025-02-27","open":46106,"high":46424,"low":45926,"close":46424,"volume":120050},{"date":"2025-02-28","open":44783,"high":44783,"low":44284,"close":44624,"volume":153735},{"date":"2025-03-04","open":44258,"high":44273,"low":43921,"close":44086,"volume":140485},{"date":"2025-03-05","open":44170,"high":44309,"low":43722,"close":44022,"volume":188192},{"date":"2025-03-06","open":44152,"high":44216,"low":44074,"close":44201,"volume":96314},{"date":"2025-03-07","open":43394,"high":43394,"low":42833,"close":43246,"volume":129062},{"date":"2025-03-10","open":42290,"high":42320,"low":41956,"close":42141,"volume":149660},{"date":"2025-03-11","open":41046,"high":41046,"low":39658,"close":40559,"volume":342001},{"date":"2025-03-12","open":41181,"high":41395,"low":41176,"close":41211,"volume":139945},{"date":"2025-03-13","open":42386,"high":42386,"low":41614,"close":41634,"volume":182493},{"date":"2025-03-14","open":41409,"high":41603,"low":41210,"close":41519,"volume":92409},{"date":"2025-03-17","open":42042,"high":42117,"low":41892,"close":41932,"volume":140161},{"date":"2025-03-18","open":42376,"high":42460,"low":42187,"close":42231,"volume":62368},{"date":"2025-03-19","open":41698,"high":41852,"low":41594,"close":41679,"volume":50418},{"date":"2025-03-20","open":42475,"high":42808,"low":42440,"close":42758,"volume":60136},{"date":"2025-03-21","open":42052,"high":42222,"low":41912,"close":42022,"volume":50421},{"date":"2025-03-24","open":42504,"high":42788,"low":42499,"close":42753,"volume":75157},{"date":"2025-03-25","open":43256,"high":43256,"low":43042,"close":43052,"volume":86566},{"date":"2025-03-26","open":43599,"high":43783,"low":43599,"close":43629,"volume":43680},{"date":"2025-03-27","open":42360,"high":42484,"low":42122,"close":42484,"volume":60801},{"date":"2025-03-28","open":42032,"high":42032,"low":41827,"close":41987,"volume":66221},{"date":"2025-03-31","open":40196,"high":40196,"low":39739,"close":39843,"volume":134189},{"date":"2025-04-01","open":40111,"high":40236,"low":39947,"close":40216,"volume":66318},{"date":"2025-04-02","open":41111,"high":41111,"low":40749,"close":40868,"volume":61863},{"date":"2025-04-03","open":39699,"high":39873,"low":38913,"close":39694,"volume":97314},{"date":"2025-04-04","open":38714,"high":38893,"low":38087,"close":38549,"volume":116598},{"date":"2025-04-07","open":35933,"high":35933,"low":33600,"close":34097,"volume":398059},{"date":"2025-04-08","open":37062,"high":37669,"low":37002,"close":37226,"volume":183068},{"date":"2025-04-09","open":35968,"high":36317,"low":35203,"close":35853,"volume":251015},{"date":"2025-04-10","open":41713,"high":41713,"low":40580,"close":40982,"volume":208237},{"date":"2025-04-11","open":39385,"high":40361,"low":38550,"close":40276,"volume":230760},{"date":"2025-04-14","open":40793,"high":41181,"low":40700,"close":41111,"volume":177639},{"date":"2025-04-15","open":40380,"high":40435,"low":40106,"close":40375,"volume":152841},{"date":"2025-04-16","open":40101,"high":40101,"low":39439,"close":39524,"volume":169451},{"date":"2025-04-17","open":39389,"high":39868,"low":39261,"close":39863,"volume":148456},{"date":"2025-04-18","open":39394,"high":39469,"low":38903,"close":39276,"volume":81406},{"date":"2025-04-21","open":38655,"high":39028,"low":38461,"close":38520,"volume":350799},{"date":"2025-04-22","open":38037,"high":38330,"low":38037,"close":38276,"volume":92340},{"date":"2025-04-23","open":39754,"high":40072,"low":39619,"close":39932,"volume":151414},{"date":"2025-04-24","open":40762,"high":41284,"low":40354,"close":40514,"volume":138850},{"date":"2025-04-25","open":42663,"high":43081,"low":41727,"close":42987,"volume":161777},{"date":"2025-04-28","open":42983,"high":42983,"low":42718,"close":42848,"volume":76361},{"date":"2025-04-29","open":42852,"high":43289,"low":42852,"close":43146,"volume":71642},{"date":"2025-04-30","open":43151,"high":43151,"low":42817,"close":42927,"volume":31156},{"date":"2025-05-02","open":43599,"high":44500,"low":43599,"close":44315,"volume":245051},{"date":"2025-05-07","open":44504,"high":44927,"low":44504,"close":44574,"volume":125102},{"date":"2025-05-08","open":44349,"high":44893,"low":44209,"close":44828,"volume":99632},{"date":"2025-05-09","open":44634,"high":44728,"low":44389,"close":44723,"volume":131806},{"date":"2025-05-12","open":44976,"high":45524,"low":44976,"close":45524,"volume":277313},{"date":"2025-05-13","open":46371,"high":46371,"low":45847,"close":45952,"volume":195891},{"date":"2025-05-14","open":47190,"high":47444,"low":45429,"close":47444,"volume":288964},{"date":"2025-05-15","open":47384,"high":47618,"low":47354,"close":47429,"volume":130911},{"date":"2025-05-16","open":47419,"high":47558,"low":47270,"close":47414,"volume":89519},{"date":"2025-05-19","open":47160,"high":47369,"low":46677,"close":46852,"volume":171683},{"date":"2025-05-20","open":47633,"high":47748,"low":47306,"close":47385,"volume":94647},{"date":"2025-05-21","open":47379,"high":47454,"low":47051,"close":47051,"volume":65986},{"date":"2025-05-22","open":46877,"high":47200,"low":46877,"close":47126,"volume":73595},{"date":"2025-05-23","open":47180,"high":47384,"low":47081,"close":47220,"volume":99683},{"date":"2025-05-26","open":47176,"high":47599,"low":47176,"close":47599,"volume":150167},{"date":"2025-05-27","open":47599,"high":47753,"low":47405,"close":47753,"volume":212905},{"date":"2025-05-28","open":48375,"high":48375,"low":48033,"close":48166,"volume":115954},{"date":"2025-05-29","open":48818,"high":49374,"low":48818,"close":49026,"volume":235826},{"date":"2025-05-30","open":48022,"high":48032,"low":47672,"close":47922,"volume":108361},{"date":"2025-06-02","open":47873,"high":48018,"low":47628,"close":47678,"volume":62817},{"date":"2025-06-04","open":48833,"high":48916,"low":48643,"close":48763,"volume":166060},{"date":"2025-06-05","open":48972,"high":49210,"low":48957,"close":48957,"volume":309973},{"date":"2025-06-09","open":49260,"high":49455,"low":49245,"close":49340,"volume":94175},{"date":"2025-06-10","open":49349,"high":49658,"low":49125,"close":49429,"volume":240963},{"date":"2025-06-11","open":49530,"high":49530,"low":49191,"close":49350,"volume":154848},{"date":"2025-06-12","open":49206,"high":49360,"low":49116,"close":49320,"volume":107466},{"date":"2025-06-13","open":49303,"high":49348,"low":48523,"close":48827,"volume":176765},{"date":"2025-06-16","open":48932,"high":49240,"low":48932,"close":49240,"volume":91132},{"date":"2025-06-17","open":49379,"high":49504,"low":49175,"close":49424,"volume":128807},{"date":"2025-06-18","open":49319,"high":49663,"low":49319,"close":49638,"volume":159890},{"date":"2025-06-19","open":49260,"high":49535,"low":48957,"close":49106,"volume":118633},{"date":"2025-06-20","open":49101,"high":49370,"low":49082,"close":49370,"volume":56835},{"date":"2025-06-23","open":48439,"high":48828,"low":48439,"close":48768,"volume":113418},{"date":"2025-06-24","open":49639,"high":50101,"low":49639,"close":50101,"volume":114611},{"date":"2025-06-25","open":50145,"high":50190,"low":49653,"close":49653,"volume":176481},{"date":"2025-06-26","open":50420,"high":50693,"low":50380,"close":50603,"volume":399704},{"date":"2025-06-27","open":51240,"high":51424,"low":51180,"close":51409,"volume":216958},{"date":"2025-06-30","open":51757,"high":52111,"low":51757,"close":52111,"volume":184462},{"date":"2025-07-01","open":52164,"high":52184,"low":51961,"close":52001,"volume":147868},{"date":"2025-07-02","open":51241,"high":51345,"low":51066,"close":51335,"volume":209761},{"date":"2025-07-03","open":51414,"high":51643,"low":51414,"close":51643,"volume":171436},{"date":"2025-07-04","open":52130,"high":52280,"low":52101,"close":52210,"volume":79424},{"date":"2025-07-07","open":52189,"high":52189,"low":51976,"close":51991,"volume":111240},{"date":"2025-07-08","open":51782,"high":52056,"low":51782,"close":52051,"volume":100371},{"date":"2025-07-09","open":51748,"high":51748,"low":51539,"close":51643,"volume":119276},{"date":"2025-07-10","open":52120,"high":52210,"low":52056,"close":52101,"volume":70741},{"date":"2025-07-11","open":51817,"high":51817,"low":51195,"close":51573,"volume":113905},{"date":"2025-07-14","open":51255,"high":51255,"low":51046,"close":51170,"volume":156003},{"date":"2025-07-15","open":51409,"high":51892,"low":51394,"close":51892,"volume":104924},{"date":"2025-07-16","open":51638,"high":51802,"low":51623,"close":51728,"volume":74811},{"date":"2025-07-17","open":51573,"high":51937,"low":51573,"close":51937,"volume":114795},{"date":"2025-07-18","open":51867,"high":52130,"low":51867,"close":52101,"volume":99383},{"date":"2025-07-21","open":52028,"high":52121,"low":51953,"close":52121,"volume":76017},{"date":"2025-07-22","open":52510,"high":52608,"low":52275,"close":52325,"volume":161653},{"date":"2025-07-23","open":52037,"high":52037,"low":51748,"close":51932,"volume":80808},{"date":"2025-07-24","open":52354,"high":52612,"low":52354,"close":52509,"volume":175004},{"date":"2025-07-25","open":52519,"high":52607,"low":52464,"close":52553,"volume":109979},{"date":"2025-07-28","open":52548,"high":52826,"low":52548,"close":52797,"volume":154334},{"date":"2025-07-29","open":52797,"high":52871,"low":52707,"close":52802,"volume":118748},{"date":"2025-07-30","open":52713,"high":52713,"low":52534,"close":52688,"volume":66249},{"date":"2025-07-31","open":53668,"high":53957,"low":53623,"close":53668,"volume":433419},{"date":"2025-08-01","open":52583,"high":52612,"low":52334,"close":52454,"volume":172105},{"date":"2025-08-04","open":51344,"high":51663,"low":51339,"close":51658,"volume":190255},{"date":"2025-08-05","open":53219,"high":53219,"low":52274,"close":52588,"volume":83554},{"date":"2025-08-06","open":51692,"high":52006,"low":51597,"close":52006,"volume":116772},{"date":"2025-08-07","open":52912,"high":52912,"low":52633,"close":52872,"volume":108576},{"date":"2025-08-08","open":52673,"high":52683,"low":52465,"close":52648,"volume":71888},{"date":"2025-08-11","open":53201,"high":53201,"low":53007,"close":53086,"volume":131171},{"date":"2025-08-12","open":52941,"high":52946,"low":52733,"close":52812,"volume":160701},{"date":"2025-08-13","open":53528,"high":53658,"low":53469,"close":53573,"volume":159350},{"date":"2025-08-14","open":53350,"high":53717,"low":53210,"close":53717,"volume":237780},{"date":"2025-08-18","open":53718,"high":53718,"low":53459,"close":53459,"volume":149089},{"date":"2025-08-19","open":53652,"high":53652,"low":53294,"close":53409,"volume":71749},{"date":"2025-08-20","open":52230,"high":52539,"low":52185,"close":52290,"volume":161594},{"date":"2025-08-21","open":51982,"high":52205,"low":51912,"close":52190,"volume":90434},{"date":"2025-08-22","open":51897,"high":51962,"low":51693,"close":51703,"volume":149203},{"date":"2025-08-25","open":52757,"high":52762,"low":52579,"close":52732,"volume":84636},{"date":"2025-08-26","open":52733,"high":52758,"low":52380,"close":52623,"volume":100345},{"date":"2025-08-27","open":52887,"high":52966,"low":52798,"close":52951,"volume":137904},{"date":"2025-08-28","open":52490,"high":52852,"low":52490,"close":52852,"volume":40747},{"date":"2025-08-29","open":53588,"high":53797,"low":53583,"close":53603,"volume":152559},{"date":"2025-09-01","open":53215,"high":53215,"low":52643,"close":52723,"volume":84468},{"date":"2025-09-02","open":52722,"high":52851,"low":52652,"close":52742,"volume":79766},{"date":"2025-09-03","open":52758,"high":52872,"low":52703,"close":52872,"volume":70694},{"date":"2025-09-04","open":53364,"high":53517,"low":53204,"close":53369,"volume":73551},{"date":"2025-09-05","open":53991,"high":54235,"low":53991,"close":54215,"volume":259155},{"date":"2025-09-08","open":54299,"high":54474,"low":54295,"close":54399,"volume":116029},{"date":"2025-09-09","open":54758,"high":54882,"low":54693,"close":54842,"volume":315487},{"date":"2025-09-10","open":55041,"high":55190,"low":54937,"close":55190,"volume":119036},{"date":"2025-09-11","open":55190,"high":55434,"low":55190,"close":55384,"volume":98422},{"date":"2025-09-12","open":55200,"high":55225,"low":55081,"close":55225,"volume":113824},{"date":"2025-09-15","open":55230,"high":55399,"low":55225,"close":55399,"volume":129606},{"date":"2025-09-16","open":55927,"high":56359,"low":55927,"close":56359,"volume":182688},{"date":"2025-09-17","open":56051,"high":56081,"low":55923,"close":56066,"volume":117811},{"date":"2025-09-18","open":56045,"high":56429,"low":55995,"close":56429,"volume":535411},{"date":"2025-09-19","open":56429,"high":56568,"low":56284,"close":56449,"volume":126657},{"date":"2025-09-22","open":56713,"high":56901,"low":56713,"close":56822,"volume":179391},{"date":"2025-09-23","open":56792,"high":56822,"low":56628,"close":56822,"volume":121241},{"date":"2025-09-24","open":56116,"high":56270,"low":55903,"close":56270,"volume":97052},{"date":"2025-09-25","open":55852,"high":55852,"low":55692,"close":55722,"volume":90389},{"date":"2025-09-26","open":55325,"high":55488,"low":55280,"close":55434,"volume":243586},{"date":"2025-09-29","open":55657,"high":55912,"low":55657,"close":55882,"volume":110320},{"date":"2025-09-30","open":55882,"high":55882,"low":55672,"close":55822,"volume":107322},{"date":"2025-10-01","open":55658,"high":55658,"low":55349,"close":55354,"volume":90645},{"date":"2025-10-02","open":55676,"high":55916,"low":55676,"close":55916,"volume":179209},{"date":"2025-10-10","open":56483,"high":56772,"low":56483,"close":56598,"volume":116531},{"date":"2025-10-13","open":55378,"high":55797,"low":55378,"close":55777,"volume":142516},{"date":"2025-10-14","open":55986,"high":56389,"low":55433,"close":55707,"volume":168738},{"date":"2025-10-15","open":55363,"high":55717,"low":55219,"close":55717,"volume":104939},{"date":"2025-10-16","open":55657,"high":55692,"low":55393,"close":55692,"volume":89608},{"date":"2025-10-17","open":55146,"high":55255,"low":54688,"close":54767,"volume":166102},{"date":"2025-10-20","open":55324,"high":55827,"low":55324,"close":55817,"volume":72493},{"date":"2025-10-21","open":56424,"high":56653,"low":56384,"close":56384,"volume":58003},{"date":"2025-10-22","open":56384,"high":56404,"low":55897,"close":56304,"volume":47258},{"date":"2025-10-23","open":55687,"high":55947,"low":55562,"close":55847,"volume":91457},{"date":"2025-10-24","open":56194,"high":56518,"low":56179,"close":56518,"volume":107377},{"date":"2025-10-27","open":57209,"high":57568,"low":57209,"close":57553,"volume":209978},{"date":"2025-10-28","open":57718,"high":57941,"low":57698,"close":57737,"volume":210766},{"date":"2025-10-29","open":58454,"high":58935,"low":58424,"close":58677,"volume":248673},{"date":"2025-10-30","open":58703,"high":59424,"low":58703,"close":58967,"volume":373731},{"date":"2025-10-31","open":58971,"high":59413,"low":58971,"close":59326,"volume":128838},{"date":"2025-11-03","open":58475,"high":58558,"low":58366,"close":58470,"volume":194935,"rsi_14":68.55,"sma_20":56652.05,"sma_60":54909.38,"sma_120":52387.18},{"date":"2025-11-04","open":58395,"high":58395,"low":57459,"close":57589,"volume":101573,"rsi_14":61.26,"sma_20":56740.6,"sma_60":55008.32,"sma_120":52493.56},{"date":"2025-11-05","open":57136,"high":57146,"low":56380,"close":57101,"volume":199128,"rsi_14":58.03,"sma_20":56828.15,"sma_60":55083.58,"sma_120":52596.74},{"date":"2025-11-06","open":57300,"high":57345,"low":56990,"close":57335,"volume":101257,"rsi_14":65.88,"sma_20":56899.25,"sma_60":55172.47,"sma_120":52695.21},{"date":"2025-11-07","open":56887,"high":56887,"low":56189,"close":56668,"volume":82363,"rsi_14":55.54,"sma_20":56902.95,"sma_60":55235.82,"sma_120":52784.56},{"date":"2025-11-10","open":56902,"high":57360,"low":56623,"close":57360,"volume":141506,"rsi_14":56.25,"sma_20":56982.3,"sma_60":55314.43,"sma_120":52867.23},{"date":"2025-11-11","open":57679,"high":57922,"low":57544,"close":57693,"volume":92439,"rsi_14":58.6,"sma_20":57081.8,"sma_60":55391.32,"sma_120":52952.81},{"date":"2025-11-12","open":57704,"high":58002,"low":57585,"close":58002,"volume":57498,"rsi_14":63.58,"sma_20":57196.2,"sma_60":55477.88,"sma_120":53041.07},{"date":"2025-11-13","open":57319,"high":57668,"low":57004,"close":57668,"volume":66320,"rsi_14":57.59,"sma_20":57295.25,"sma_60":55546.23,"sma_120":53131.26},{"date":"2025-11-14","open":56106,"high":56420,"low":55853,"close":56130,"volume":93724,"rsi_14":41.25,"sma_20":57363.6,"sma_60":55586.5,"sma_120":53204.18},{"date":"2025-11-17","open":56229,"high":56788,"low":56229,"close":56738,"volume":64480,"rsi_14":44.18,"sma_20":57409.85,"sma_60":55641.23,"sma_120":53284.94},{"date":"2025-11-18","open":55991,"high":55991,"low":54995,"close":55279,"volume":122225,"rsi_14":31.26,"sma_20":57354.8,"sma_60":55672.47,"sma_120":53352.93},{"date":"2025-11-19","open":54951,"high":55120,"low":54666,"close":54876,"volume":48413,"rsi_14":27.68,"sma_20":57283.6,"sma_60":55715.65,"sma_120":53416.77},{"date":"2025-11-20","open":56748,"high":56748,"low":56080,"close":56409,"volume":64549,"rsi_14":35.89,"sma_20":57311.9,"sma_60":55786.05,"sma_120":53490.23},{"date":"2025-11-21","open":54374,"high":54384,"low":54020,"close":54105,"volume":92020,"rsi_14":31.48,"sma_20":57191.4,"sma_60":55826.15,"sma_120":53543.21},{"date":"2025-11-24","open":54359,"high":54822,"low":54344,"close":54757,"volume":47650,"rsi_14":37.74,"sma_20":57051.75,"sma_60":55859.95,"sma_120":53598.18},{"date":"2025-11-25","open":55943,"high":56250,"low":55943,"close":56125,"volume":78612,"rsi_14":46.08,"sma_20":56971.35,"sma_60":55918.38,"sma_120":53657.37},{"date":"2025-11-26","open":56578,"high":56872,"low":56488,"close":56872,"volume":42131,"rsi_14":48.21,"sma_20":56881.3,"sma_60":55983.82,"sma_120":53731.99},{"date":"2025-11-27","open":56832,"high":56832,"low":56608,"close":56683,"volume":42030,"rsi_14":51.09,"sma_20":56779.8,"sma_60":56051.98,"sma_120":53809.2},{"date":"2025-11-28","open":56738,"high":56907,"low":56678,"close":56907,"volume":45050,"rsi_14":49.17,"sma_20":56671.55,"sma_60":56111.38,"sma_120":53879.23},{"date":"2025-12-01","open":57151,"high":57151,"low":56245,"close":56509,"volume":78448,"rsi_14":46.1,"sma_20":56586.15,"sma_60":56178.78,"sma_120":53944.32},{"date":"2025-12-02","open":56643,"high":56996,"low":56643,"close":56777,"volume":41884,"rsi_14":45.93,"sma_20":56558.3,"sma_60":56250.35,"sma_120":54008.47},{"date":"2025-12-03","open":56996,"high":57305,"low":56996,"close":57166,"volume":64911,"rsi_14":48.97,"sma_20":56574.4,"sma_60":56326.27,"sma_120":54075.12},{"date":"2025-12-04","open":56857,"high":56862,"low":56728,"close":56832,"volume":37024,"rsi_14":54.45,"sma_20":56562.0,"sma_60":56388.3,"sma_120":54139.65},{"date":"2025-12-05","open":56832,"high":56966,"low":56673,"close":56952,"volume":40679,"rsi_14":52.28,"sma_20":56588.95,"sma_60":56438.23,"sma_120":54205.43},{"date":"2025-12-08","open":56966,"high":57245,"low":56867,"close":57215,"volume":59259,"rsi_14":62.08,"sma_20":56594.55,"sma_60":56489.52,"sma_120":54277.5},{"date":"2025-12-09","open":57121,"high":57121,"low":56897,"close":56902,"volume":23978,"rsi_14":62.68,"sma_20":56567.75,"sma_60":56528.18,"sma_120":54343.53},{"date":"2025-12-10","open":56902,"high":57011,"low":56832,"close":56991,"volume":47126,"rsi_14":55.55,"sma_20":56530.05,"sma_60":56562.55,"sma_120":54408.76},{"date":"2025-12-11","open":56932,"high":56932,"low":55971,"close":56155,"volume":59868,"rsi_14":68.93,"sma_20":56466.95,"sma_60":56579.68,"sma_120":54465.21},{"date":"2025-12-12","open":56319,"high":56548,"low":56319,"close":56533,"volume":26053,"rsi_14":67.48,"sma_20":56499.85,"sma_60":56605.8,"sma_120":54529.27},{"date":"2025-12-15","open":55234,"high":55543,"low":55006,"close":55369,"volume":64631,"rsi_14":45.48,"sma_20":56443.8,"sma_60":56609.52,"sma_120":54581.38},{"date":"2025-12-16","open":53965,"high":53970,"low":53433,"close":53433,"volume":98295,"rsi_14":26.51,"sma_20":56363.45,"sma_60":56564.8,"sma_120":54622.28},{"date":"2025-12-17","open":53970,"high":54403,"low":53970,"close":54393,"volume":58681,"rsi_14":35.08,"sma_20":56351.5,"sma_60":56541.07,"sma_120":54660.13},{"date":"2025-12-18","open":53353,"high":53398,"low":53184,"close":53333,"volume":50341,"rsi_14":29.01,"sma_20":56209.65,"sma_60":56493.52,"sma_120":54692.83},{"date":"2025-12-19","open":53896,"high":53950,"low":53657,"close":53871,"volume":50446,"rsi_14":34.75,"sma_20":56210.05,"sma_60":56454.63,"sma_120":54722.12},{"date":"2025-12-22","open":54548,"high":54717,"low":54548,"close":54692,"volume":72220,"rsi_14":38.67,"sma_20":56219.1,"sma_60":56423.28,"sma_120":54751.56},{"date":"2025-12-23","open":54558,"high":54578,"low":54354,"close":54354,"volume":54989,"rsi_14":34.64,"sma_20":56142.75,"sma_60":56386.27,"sma_120":54772.32},{"date":"2025-12-24","open":54797,"high":55145,"low":54797,"close":54911,"volume":47883,"rsi_14":39.76,"sma_20":56057.0,"sma_60":56367.8,"sma_120":54798.65},{"date":"2025-12-26","open":54911,"high":55080,"low":54911,"close":55055,"volume":51265,"rsi_14":39.92,"sma_20":55975.25,"sma_60":56360.87,"sma_120":54831.76},{"date":"2025-12-29","open":55030,"high":55030,"low":54801,"close":54921,"volume":25935,"rsi_14":37.63,"sma_20":55875.5,"sma_60":56356.5,"sma_120":54861.17},{"date":"2025-12-30","open":54254,"high":54672,"low":54254,"close":54597,"volume":28482,"rsi_14":37.59,"sma_20":55779.5,"sma_60":56339.23,"sma_120":54883.14},{"date":"2026-01-02","open":54234,"high":54493,"low":54025,"close":54488,"volume":66023,"rsi_14":36.54,"sma_20":55664.5,"sma_60":56321.13,"sma_120":54906.02},{"date":"2026-01-05","open":53498,"high":53587,"low":53338,"close":53587,"volume":122149,"rsi_14":36.29,"sma_20":55484.75,"sma_60":56295.77,"sma_120":54920.86},{"date":"2026-01-06","open":53612,"high":53717,"low":53433,"close":53707,"volume":126832,"rsi_14":34.48,"sma_20":55327.75,"sma_60":56263.0,"sma_120":54940.1},{"date":"2026-01-07","open":53806,"high":53945,"low":53702,"close":53736,"volume":209369,"rsi_14":39.76,"sma_20":55166.25,"sma_60":56219.38,"sma_120":54955.78},{"date":"2026-01-08","open":54135,"high":54294,"low":53926,"close":53935,"volume":180972,"rsi_14":54.03,"sma_20":55001.5,"sma_60":56192.78,"sma_120":54977.52},{"date":"2026-01-09","open":53821,"high":53821,"low":53537,"close":53707,"volume":87596,"rsi_14":43.76,"sma_20":54841.0,"sma_60":56163.52,"sma_120":55000.7},{"date":"2026-01-12","open":53926,"high":54040,"low":53463,"close":53537,"volume":236497,"rsi_14":52.21,"sma_20":54667.5,"sma_60":56131.25,"sma_120":55016.45},{"date":"2026-01-13","open":53811,"high":54075,"low":53811,"close":54075,"volume":161956,"rsi_14":52.21,"sma_20":54563.0,"sma_60":56108.4,"sma_120":55038.07},{"date":"2026-01-14","open":54075,"high":54120,"low":53916,"close":53965,"volume":108296,"rsi_14":40.69,"sma_20":54434.0,"sma_60":56099.15,"sma_120":55057.03},{"date":"2026-01-15","open":53318,"high":53348,"low":53000,"close":53348,"volume":695579,"rsi_14":37.98,"sma_20":54332.5,"sma_60":56062.05,"sma_120":55069.45},{"date":"2026-01-16","open":53338,"high":53353,"low":53104,"close":53343,"volume":117759,"rsi_14":28.4,"sma_20":54328.0,"sma_60":56015.42,"sma_120":55081.68},{"date":"2026-01-19","open":52686,"high":52686,"low":52278,"close":52418,"volume":93917,"rsi_14":20.09,"sma_20":54228.75,"sma_60":55954.62,"sma_120":55084.44},{"date":"2026-01-20","open":52338,"high":52388,"low":52089,"close":52089,"volume":102896,"rsi_14":19.24,"sma_20":54166.25,"sma_60":55895.93,"sma_120":55087.73},{"date":"2026-01-21","open":51681,"high":51686,"low":51377,"close":51432,"volume":91162,"rsi_14":17.94,"sma_20":54043.75,"sma_60":55815.07,"sma_120":55080.71},{"date":"2026-01-22","open":51497,"high":51855,"low":51497,"close":51631,"volume":72285,"rsi_14":21.58,"sma_20":53890.0,"sma_60":55720.28,"sma_120":55074.98},{"date":"2026-01-23","open":51780,"high":52258,"low":51780,"close":52253,"volume":48180,"rsi_14":35.95,"sma_20":53784.5,"sma_60":55632.87,"sma_120":55072.43},{"date":"2026-01-26","open":52174,"high":52472,"low":52029,"close":52472,"volume":79129,"rsi_14":37.27,"sma_20":53662.0,"sma_60":55533.43,"sma_120":55071.68},{"date":"2026-01-27","open":53089,"high":53458,"low":52955,"close":53458,"volume":78535,"rsi_14":47.6,"sma_20":53581.75,"sma_60":55445.6,"sma_120":55080.12},{"date":"2026-01-28","open":53756,"high":54010,"low":53562,"close":54000,"volume":138480,"rsi_14":50.53,"sma_20":53535.5,"sma_60":55360.85,"sma_120":55084.95},{"date":"2026-01-29","open":53968,"high":53968,"low":53001,"close":53554,"volume":95484,"rsi_14":47.96,"sma_20":53477.5,"sma_60":55281.05,"sma_120":55095.22},{"date":"2026-01-30","open":52721,"high":52736,"low":51983,"close":52178,"volume":116681,"rsi_14":40.44,"sma_20":53356.0,"sma_60":55192.93,"sma_120":55100.62},{"date":"2026-02-02","open":52168,"high":52168,"low":50991,"close":51111,"volume":113558,"rsi_14":31.29,"sma_20":53226.25,"sma_60":55095.13,"sma_120":55089.36},{"date":"2026-02-03","open":52337,"high":53095,"low":52337,"close":53076,"volume":95253,"rsi_14":45.03,"sma_20":53189.0,"sma_60":55026.25,"sma_120":55099.36},{"date":"2026-02-04","open":51295,"high":51589,"low":51295,"close":51574,"volume":103465,"rsi_14":41.4,"sma_20":53075.0,"sma_60":54943.4,"sma_120":55089.61},{"date":"2026-02-05","open":50851,"high":50856,"low":50108,"close":50387,"volume":103925,"rsi_14":37.37,"sma_20":52891.5,"sma_60":54829.18,"sma_120":55071.81},{"date":"2026-02-06","open":49774,"high":49774,"low":47809,"close":48587,"volume":104786,"rsi_14":34.87,"sma_20":52629.25,"sma_60":54679.33,"sma_120":55035.32},{"date":"2026-02-09","open":49909,"high":50253,"low":49909,"close":49973,"volume":132306,"rsi_14":42.1,"sma_20":52445.0,"sma_60":54547.52,"sma_120":55012.7},{"date":"2026-02-10","open":50672,"high":50731,"low":50522,"close":50652,"volume":83199,"rsi_14":46.85,"sma_20":52267.75,"sma_60":54432.57,"sma_120":54989.4},{"date":"2026-02-11","open":50562,"high":50632,"low":50442,"close":50472,"volume":45103,"rsi_14":45.5,"sma_20":52087.0,"sma_60":54340.28,"sma_120":54963.39},{"date":"2026-02-12","open":49983,"high":50033,"low":49774,"close":50013,"volume":75817,"rsi_14":41.56,"sma_20":51914.25,"sma_60":54230.18,"sma_120":54935.71},{"date":"2026-02-13","open":48906,"high":48906,"low":48258,"close":48258,"volume":86204,"rsi_14":36.0,"sma_20":51653.75,"sma_60":54115.07,"sma_120":54893.77},{"date":"2026-02-19","open":48941,"high":49131,"low":48856,"close":49006,"volume":101105,"rsi_14":35.0,"sma_20":51477.25,"sma_60":54019.17,"sma_120":54867.41},{"date":"2026-02-20","open":48961,"high":49113,"low":48831,"close":49076,"volume":81911,"rsi_14":32.9,"sma_20":51320.75,"sma_60":53898.88,"sma_120":54842.47},{"date":"2026-02-23","open":49021,"high":49026,"low":48542,"close":48662,"volume":59319,"rsi_14":33.23,"sma_20":51176.5,"sma_60":53810.1,"sma_120":54818.12},{"date":"2026-02-24","open":48213,"high":48288,"low":48023,"close":48128,"volume":102873,"rsi_14":35.27,"sma_20":50995.5,"sma_60":53701.53,"sma_120":54780.74},{"date":"2026-02-25","open":48223,"high":48467,"low":48223,"close":48367,"volume":87696,"rsi_14":39.38,"sma_20":50795.25,"sma_60":53574.17,"sma_120":54746.28},{"date":"2026-02-26","open":49106,"high":49335,"low":49106,"close":49300,"volume":149203,"rsi_14":34.12,"sma_20":50630.75,"sma_60":53449.92,"sma_120":54716.87},{"date":"2026-02-27","open":49150,"high":49400,"low":49011,"close":49265,"volume":104339,"rsi_14":38.92,"sma_20":50415.0,"sma_60":53324.0,"sma_120":54687.99},{"date":"2026-03-03","open":49264,"high":49758,"low":48866,"close":48866,"volume":110853,"rsi_14":41.59,"sma_20":50146.05,"sma_60":53185.68,"sma_120":54648.53},{"date":"2026-03-04","open":48876,"high":49758,"low":48876,"close":48881,"volume":105401,"rsi_14":51.1,"sma_20":49905.85,"sma_60":53054.28,"sma_120":54616.53},{"date":"2026-03-05","open":50612,"high":50956,"low":50522,"close":50547,"volume":59257,"rsi_14":52.73,"sma_20":49817.9,"sma_60":52946.13,"sma_120":54598.24},{"date":"2026-03-06","open":51100,"high":51215,"low":50940,"close":51200,"volume":76175,"rsi_14":52.58,"sma_20":49816.15,"sma_60":52842.38,"sma_120":54584.32},{"date":"2026-03-09","open":49555,"high":49784,"low":49146,"close":49714,"volume":80963,"rsi_14":45.38,"sma_20":49641.55,"sma_60":52719.43,"sma_120":54553.87},{"date":"2026-03-10","open":50915,"high":51190,"low":50776,"close":51190,"volume":50471,"rsi_14":55.0,"sma_20":49616.05,"sma_60":52619.1,"sma_120":54528.67},{"date":"2026-03-11","open":51150,"high":51364,"low":51145,"close":51160,"volume":28504,"rsi_14":65.78,"sma_20":49648.55,"sma_60":52513.85,"sma_120":54501.68},{"date":"2026-03-12","open":50627,"high":50742,"low":50458,"close":50647,"volume":85283,"rsi_14":58.85,"sma_20":49745.6,"sma_60":52405.28,"sma_120":54466.73},{"date":"2026-03-13","open":50347,"high":50661,"low":50342,"close":50442,"volume":57286,"rsi_14":57.15,"sma_20":49762.95,"sma_60":52291.82,"sma_120":54427.18},{"date":"2026-03-16","open":49813,"high":50053,"low":49778,"close":50028,"volume":29796,"rsi_14":57.15,"sma_20":49725.6,"sma_60":52185.45,"sma_120":54382.57},{"date":"2026-03-17","open":50028,"high":50028,"low":49654,"close":49709,"volume":67934,"rsi_14":58.6,"sma_20":49681.3,"sma_60":52067.43,"sma_120":54336.62},{"date":"2026-03-18","open":49909,"high":50557,"low":49909,"close":50557,"volume":54094,"rsi_14":61.36,"sma_20":49702.35,"sma_60":51983.03,"sma_120":54296.28},{"date":"2026-03-19","open":49644,"high":49778,"low":49489,"close":49544,"volume":101564,"rsi_14":50.67,"sma_20":49760.8,"sma_60":51914.18,"sma_120":54239.49},{"date":"2026-03-20","open":49385,"high":49455,"low":49275,"close":49275,"volume":53722,"rsi_14":49.41,"sma_20":49768.25,"sma_60":51824.75,"sma_120":54182.91},{"date":"2026-03-23","open":48173,"high":48173,"low":47689,"close":47694,"volume":189378,"rsi_14":44.41,"sma_20":49693.15,"sma_60":51726.72,"sma_120":54110.12},{"date":"2026-03-24","open":49190,"high":49190,"low":48487,"close":48742,"volume":173202,"rsi_14":49.39,"sma_20":49691.2,"sma_60":51637.15,"sma_120":54045.89},{"date":"2026-03-25","open":48506,"high":48681,"low":48317,"close":48357,"volume":232219,"rsi_14":39.31,"sma_20":49696.8,"sma_60":51527.43,"sma_120":53975.36},{"date":"2026-03-26","open":48132,"high":48262,"low":47923,"close":48038,"volume":46856,"rsi_14":34.04,"sma_20":49674.45,"sma_60":51418.07,"sma_120":53902.17},{"date":"2026-03-27","open":46966,"high":47141,"low":46741,"close":47041,"volume":225591,"rsi_14":35.81,"sma_20":49555.45,"sma_60":51282.73,"sma_120":53825.27},{"date":"2026-03-30","open":45270,"high":45764,"low":45125,"close":45764,"volume":276340,"rsi_14":20.56,"sma_20":49374.35,"sma_60":51123.7,"sma_120":53742.28},{"date":"2026-03-31","open":44792,"high":45465,"low":44512,"close":45225,"volume":146417,"rsi_14":19.48,"sma_20":49192.25,"sma_60":50957.93,"sma_120":53657.22},{"date":"2026-04-01","open":47272,"high":47564,"low":47147,"close":47564,"volume":151213,"rsi_14":36.65,"sma_20":49126.35,"sma_60":50836.57,"sma_120":53587.9},{"date":"2026-04-02","open":47750,"high":47760,"low":46603,"close":46732,"volume":139412,"rsi_14":34.76,"sma_20":48935.55,"sma_60":50703.15,"sma_120":53512.14},{"date":"2026-04-03","open":48019,"high":48019,"low":47759,"close":47794,"volume":30781,"rsi_14":41.29,"sma_20":48765.2,"sma_60":50602.53,"sma_120":53449.15},{"date":"2026-04-06","open":47749,"high":48218,"low":47749,"close":48048,"volume":56786,"rsi_14":44.01,"sma_20":48687.8,"sma_60":50506.12,"sma_120":53384.56},{"date":"2026-04-07","open":48158,"high":48338,"low":47799,"close":48088,"volume":58403,"rsi_14":40.27,"sma_20":48538.55,"sma_60":50409.87,"sma_120":53314.62},{"date":"2026-04-08","open":49874,"high":50547,"low":49699,"close":50537,"volume":109360,"rsi_14":54.13,"sma_20":48513.55,"sma_60":50351.2,"sma_120":53271.99},{"date":"2026-04-09","open":49789,"high":49789,"low":49455,"close":49589,"volume":71827,"rsi_14":51.54,"sma_20":48466.75,"sma_60":50280.53,"sma_120":53222.03},{"date":"2026-04-10","open":50387,"high":50502,"low":50098,"close":50288,"volume":63637,"rsi_14":60.2,"sma_20":48465.15,"sma_60":50224.37,"sma_120":53177.81},{"date":"2026-04-13","open":50238,"high":50342,"low":49919,"close":50342,"volume":54642,"rsi_14":56.99,"sma_20":48487.0,"sma_60":50160.12,"sma_120":53134.26},{"date":"2026-04-14","open":51325,"high":51604,"low":51325,"close":51505,"volume":92735,"rsi_14":62.49,"sma_20":48583.05,"sma_60":50117.12,"sma_120":53108.13},{"date":"2026-04-15","open":53195,"high":53280,"low":52981,"close":53090,"volume":104328,"rsi_14":68.02,"sma_20":48716.25,"sma_60":50110.95,"sma_120":53086.5},{"date":"2026-04-16","open":53973,"high":54382,"low":53973,"close":54382,"volume":105574,"rsi_14":75.47,"sma_20":48964.8,"sma_60":50126.45,"sma_120":53070.93},{"date":"2026-04-17","open":54073,"high":54073,"low":53514,"close":53644,"volume":50647,"rsi_14":78.34,"sma_20":49189.85,"sma_60":50145.12,"sma_120":53049.87},{"date":"2026-04-20","open":53694,"high":53913,"low":53594,"close":53704,"volume":77738,"rsi_14":81.53,"sma_20":49496.95,"sma_60":50170.28,"sma_120":53033.11},{"date":"2026-04-21","open":53704,"high":53998,"low":53704,"close":53993,"volume":93441,"rsi_14":78.26,"sma_20":49766.15,"sma_60":50211.28,"sma_120":53013.18},{"date":"2026-04-22","open":53834,"high":53958,"low":53699,"close":53913,"volume":57915,"rsi_14":83.69,"sma_20":50050.55,"sma_60":50247.62,"sma_120":52983.95},{"date":"2026-04-23","open":54886,"high":54886,"low":54163,"close":54652,"volume":108868,"rsi_14":83.19,"sma_20":50387.9,"sma_60":50285.87,"sma_120":52959.37},{"date":"2026-04-24","open":54627,"high":54627,"low":54053,"close":54243,"volume":105857,"rsi_14":79.38,"sma_20":50754.65,"sma_60":50313.62,"sma_120":52923.53},{"date":"2026-04-27","open":54791,"high":55330,"low":54791,"close":55070,"volume":105725,"rsi_14":80.81,"sma_20":51226.75,"sma_60":50338.7,"sma_120":52892.15},{"date":"2026-04-28","open":55459,"high":55599,"low":55145,"close":55145,"volume":87793,"rsi_14":75.72,"sma_20":51729.55,"sma_60":50355.95,"sma_120":52858.4},{"date":"2026-04-29","open":55142,"high":55142,"low":54813,"close":55032,"volume":61582,"rsi_14":82.83,"sma_20":52106.4,"sma_60":50379.53,"sma_120":52830.29},{"date":"2026-04-30","open":55032,"high":55577,"low":54513,"close":54668,"volume":110606,"rsi_14":77.46,"sma_20":52506.65,"sma_60":50420.03,"sma_120":52806.48},{"date":"2026-05-04","open":55362,"high":55946,"low":55332,"close":55781,"volume":123604,"rsi_14":80.13,"sma_20":52909.5,"sma_60":50496.95,"sma_120":52796.04},{"date":"2026-05-06","open":55781,"high":56920,"low":50923,"close":56426,"volume":140828,"rsi_14":78.91,"sma_20":53326.0,"sma_60":50551.78,"sma_120":52789.02},{"date":"2026-05-07","open":56860,"high":57180,"low":56835,"close":57110,"volume":106171,"rsi_14":76.36,"sma_20":53774.75,"sma_60":50643.12,"sma_120":52793.26},{"date":"2026-05-08","open":57050,"high":57274,"low":56880,"close":57260,"volume":158027,"rsi_14":72.11,"sma_20":54108.25,"sma_60":50756.78,"sma_120":52792.98},{"date":"2026-05-11","open":58108,"high":58697,"low":58108,"close":58298,"volume":300088,"rsi_14":84.47,"sma_20":54541.25,"sma_60":50917.87,"sma_120":52798.6},{"date":"2026-05-12","open":58409,"high":58578,"low":57849,"close":57909,"volume":118284,"rsi_14":79.63,"sma_20":54919.75,"sma_60":51049.28,"sma_120":52798.4},{"date":"2026-05-13","open":57909,"high":58668,"low":57670,"close":58583,"volume":110483,"rsi_14":80.69,"sma_20":55329.25,"sma_60":51180.62,"sma_120":52806.59},{"date":"2026-05-14","open":58997,"high":59127,"low":58652,"close":58957,"volume":116241,"rsi_14":82.48,"sma_20":55699.25,"sma_60":51321.2,"sma_120":52830.74},{"date":"2026-05-15","open":59122,"high":59511,"low":58063,"close":58133,"volume":204268,"rsi_14":72.04,"sma_20":55948.5,"sma_60":51455.7,"sma_120":52842.94},{"date":"2026-05-18","open":57339,"high":58023,"low":57314,"close":57519,"volume":86505,"rsi_14":70.18,"sma_20":56102.25,"sma_60":51609.28,"sma_120":52862.18},{"date":"2026-05-19","open":57659,"high":58053,"low":57294,"close":57389,"volume":85655,"rsi_14":65.52,"sma_20":56286.5,"sma_60":51748.2,"sma_120":52883.68},{"date":"2026-05-20","open":57389,"high":57654,"low":57059,"close":57654,"volume":78953,"rsi_14":66.4,"sma_20":56481.0,"sma_60":51890.37,"sma_120":52894.62},{"date":"2026-05-21","open":57654,"high":58418,"low":57624,"close":58238,"volume":62618,"rsi_14":70.42,"sma_20":56690.25,"sma_60":52049.2,"sma_120":52929.65},{"date":"2026-05-22","open":58404,"high":58763,"low":58404,"close":58618,"volume":110593,"rsi_14":75.11,"sma_20":56922.5,"sma_60":52223.28,"sma_120":52962.41},{"date":"2026-05-26","open":58618,"high":59068,"low":58618,"close":58723,"volume":77518,"rsi_14":71.45,"sma_20":57123.0,"sma_60":52395.12,"sma_120":52984.64},{"date":"2026-05-27","open":59471,"high":60375,"low":59471,"close":59841,"volume":301691,"rsi_14":73.3,"sma_20":57400.0,"sma_60":52570.03,"sma_120":53009.97},{"date":"2026-05-28","open":59856,"high":60300,"low":59471,"close":59806,"volume":131117,"rsi_14":70.18,"sma_20":57633.75,"sma_60":52744.95,"sma_120":53034.47},{"date":"2026-05-29","open":60610,"high":61199,"low":60605,"close":60920,"volume":141205,"rsi_14":73.94,"sma_20":57919.5,"sma_60":52947.1,"sma_120":53066.39},{"date":"2026-06-01","open":61923,"high":63097,"low":61164,"close":62398,"volume":220820,"rsi_14":75.36,"sma_20":58288.25,"sma_60":53173.67,"sma_120":53113.97},{"date":"2026-06-02","open":62727,"high":62927,"low":62398,"close":62777,"volume":79412,"rsi_14":80.15,"sma_20":58694.25,"sma_60":53378.82,"sma_120":53162.47},{"date":"2026-06-04","open":60135,"high":61529,"low":60135,"close":61159,"volume":96823,"rsi_14":64.29,"sma_20":58963.5,"sma_60":53546.07,"sma_120":53194.22},{"date":"2026-06-05","open":60665,"high":60665,"low":59371,"close":59621,"volume":63779,"rsi_14":53.26,"sma_20":59123.5,"sma_60":53712.43,"sma_120":53215.93},{"date":"2026-06-08","open":57923,"high":58398,"low":56245,"close":57594,"volume":87387,"rsi_14":47.63,"sma_20":59147.75,"sma_60":53820.35,"sma_120":53219.72},{"date":"2026-06-09","open":57753,"high":58887,"low":57753,"close":58837,"volume":53459,"rsi_14":55.49,"sma_20":59226.75,"sma_60":53949.52,"sma_120":53231.68},{"date":"2026-06-10","open":57170,"high":57485,"low":56566,"close":56950,"volume":77075,"rsi_14":48.4,"sma_20":59159.25,"sma_60":54055.75,"sma_120":53230.52},{"date":"2026-06-11","open":56146,"high":56461,"low":55352,"close":56376,"volume":51024,"rsi_14":45.46,"sma_20":59082.5,"sma_60":54155.8,"sma_120":53223.81},{"date":"2026-06-12","open":57324,"high":58243,"low":57194,"close":57314,"volume":54020,"rsi_14":46.8,"sma_20":59019.0,"sma_60":54278.42,"sma_120":53231.93},{"date":"2026-06-15","open":57384,"high":58592,"low":57384,"close":58303,"volume":80096,"rsi_14":48.95,"sma_20":58986.25,"sma_60":54422.85,"sma_120":53245.14},{"date":"2026-06-16","open":59063,"high":59517,"low":59063,"close":59377,"volume":45343,"rsi_14":52.04,"sma_20":59048.5,"sma_60":54571.08,"sma_120":53277.06},{"date":"2026-06-17","open":57705,"high":58897,"low":57705,"close":58812,"volume":55247,"rsi_14":46.67,"sma_20":59113.25,"sma_60":54726.77,"sma_120":53320.47},{"date":"2026-06-18","open":58792,"high":58792,"low":58123,"close":58488,"volume":164242,"rsi_14":45.81,"sma_20":59168.25,"sma_60":54881.53,"sma_120":53353.14},{"date":"2026-06-19","open":58489,"high":59416,"low":58489,"close":58792,"volume":79808,"rsi_14":42.88,"sma_20":59225.25,"sma_60":55067.73,"sma_120":53397.22},{"date":"2026-06-22","open":58023,"high":59416,"low":58023,"close":58987,"volume":60844,"rsi_14":37.51,"sma_20":59262.75,"sma_60":55239.72,"sma_120":53438.43},{"date":"2026-06-23","open":58128,"high":58163,"low":56605,"close":56605,"volume":138975,"rsi_14":30.29,"sma_20":59162.0,"sma_60":55378.35,"sma_120":53452.89},{"date":"2026-06-24","open":56590,"high":56825,"low":56195,"close":56585,"volume":96179,"rsi_14":33.74,"sma_20":59055.0,"sma_60":55521.97,"sma_120":53470.02},{"date":"2026-06-25","open":56940,"high":58424,"low":56636,"close":56985,"volume":51469,"rsi_14":39.8,"sma_20":58912.0,"sma_60":55688.88,"sma_120":53485.81},{"date":"2026-06-26","open":55997,"high":55997,"low":54459,"close":54878,"volume":50610,"rsi_14":39.55,"sma_20":58665.25,"sma_60":55841.92,"sma_120":53482.81},{"date":"2026-06-29","open":55023,"high":56571,"low":55023,"close":56316,"volume":93868,"rsi_14":40.45,"sma_20":58434.75,"sma_60":56027.93,"sma_120":53492.93},{"date":"2026-06-30","open":56425,"high":57029,"low":56340,"close":56700,"volume":45230,"rsi_14":48.93,"sma_20":58149.5,"sma_60":56181.38,"sma_120":53508.97},{"date":"2026-07-01","open":56845,"high":57369,"low":56695,"close":56735,"volume":45156,"rsi_14":51.61,"sma_20":57847.0,"sma_60":56349.3,"sma_120":53526.22},{"date":"2026-07-02","open":56949,"high":57808,"low":56949,"close":57344,"volume":66912,"rsi_14":50.14,"sma_20":57656.0,"sma_60":56509.67,"sma_120":53556.1},{"date":"2026-07-03","open":57379,"high":58123,"low":57234,"close":58123,"volume":42153,"rsi_14":49.15,"sma_20":57581.0,"sma_60":56676.83,"sma_120":53591.47},{"date":"2026-07-06","open":58199,"high":58883,"low":57620,"close":57789,"volume":27132,"rsi_14":41.96,"sma_20":57590.75,"sma_60":56837.75,"sma_120":53623.81},{"date":"2026-07-07","open":57794,"high":58419,"low":57560,"close":57734,"volume":64964,"rsi_14":44.24,"sma_20":57535.5,"sma_60":56956.83,"sma_120":53654.02},{"date":"2026-07-08","open":57739,"high":58349,"low":57739,"close":57914,"volume":105734,"rsi_14":46.89,"sma_20":57583.75,"sma_60":57094.75,"sma_120":53687.64},{"date":"2026-07-09","open":58179,"high":58533,"low":58074,"close":58533,"volume":130702,"rsi_14":48.64,"sma_20":57691.75,"sma_60":57231.33,"sma_120":53727.85},{"date":"2026-07-10","open":58923,"high":58958,"low":58613,"close":58623,"volume":114269,"rsi_14":48.07,"sma_20":57757.25,"sma_60":57368.5,"sma_120":53764.31},{"date":"2026-07-13","open":58687,"high":59097,"low":58183,"close":58378,"volume":134752,"rsi_14":62.15,"sma_20":57761.0,"sma_60":57482.17,"sma_120":53799.64},{"date":"2026-07-14","open":58379,"high":58673,"low":58124,"close":58608,"volume":143214,"rsi_14":63.47,"sma_20":57722.5,"sma_60":57573.17,"sma_120":53842.06},{"date":"2026-07-15","open":59023,"high":59607,"low":59023,"close":59532,"volume":43162,"rsi_14":65.86,"sma_20":57758.5,"sma_60":57658.0,"sma_120":53892.22},{"date":"2026-07-16","open":59666,"high":60600,"low":59666,"close":59926,"volume":113948,"rsi_14":89.96,"sma_20":57830.5,"sma_60":57761.75,"sma_120":53953.43},{"date":"2026-07-20","open":58154,"high":58154,"low":57495,"close":57759,"volume":57519,"rsi_14":60.24,"sma_20":57778.75,"sma_60":57828.33,"sma_120":53999.31},{"date":"2026-07-21","open":57893,"high":58827,"low":57893,"close":58827,"volume":72786,"rsi_14":63.76,"sma_20":57770.75,"sma_60":57907.92,"sma_120":54059.6},{"date":"2026-07-22","open":58832,"high":58922,"low":58393,"close":58513,"volume":53529,"rsi_14":61.1,"sma_20":57866.25,"sma_60":57983.58,"sma_120":54115.6},{"date":"2026-07-23","open":58499,"high":58499,"low":57730,"close":57864,"volume":55809,"rsi_14":53.23,"sma_20":57930.25,"sma_60":58036.08,"sma_120":54160.97},{"date":"2026-07-24","open":56725,"high":57399,"low":56525,"close":56660,"volume":60507,"rsi_14":41.37,"sma_20":57914.0,"sma_60":58075.33,"sma_120":54194.47},{"date":"2026-07-27","open":56801,"high":57733,"low":56801,"close":57255,"volume":40076,"rsi_14":46.94,"sma_20":58033.0,"sma_60":58110.67,"sma_120":54224.68},{"date":"2026-07-28","open":56416,"high":56746,"low":56186,"close":56261,"volume":77038,"rsi_14":42.39,"sma_20":58030.25,"sma_60":58128.17,"sma_120":54242.06},{"date":"2026-07-29","open":56535,"high":56944,"low":55816,"close":56126,"volume":131240,"rsi_14":40.42,"sma_20":57998.0,"sma_60":58145.25,"sma_120":54262.39},{"date":"2026-07-30","open":55510,"high":55890,"low":55265,"close":55355,"volume":136734,"rsi_14":33.5,"sma_20":57925.25,"sma_60":58155.5,"sma_120":54287.77},{"date":"2026-07-31","open":57140,"high":57890,"low":57140,"close":57840,"volume":99341,"rsi_14":46.49,"sma_20":57946.25,"sma_60":58188.58,"sma_120":54342.77},{"date":"2026-08-03","open":57925,"high":58915,"low":57925,"close":58470,"volume":66273,"rsi_14":50.06,"sma_20":57959.75,"sma_60":58221.42,"sma_120":54386.6},{"date":"2026-08-04","open":59985,"high":60500,"low":59960,"close":60420,"volume":58911,"rsi_14":56.04,"sma_20":58087.5,"sma_60":58275.33,"sma_120":54459.22},{"date":"2026-08-05","open":61965,"high":62770,"low":61960,"close":62350,"volume":127213,"rsi_14":58.91,"sma_20":58314.5,"sma_60":58358.92,"sma_120":54557.85},{"date":"2026-08-06","open":62335,"high":63090,"low":61595,"close":61710,"volume":57385,"rsi_14":55.46,"sma_20":58500.5,"sma_60":58414.5,"sma_120":54666.18},{"date":"2026-08-07","open":61830,"high":62590,"low":61710,"close":61890,"volume":43693,"rsi_14":64.88,"sma_20":58664.5,"sma_60":58479.58,"sma_120":54764.43},{"date":"2026-08-10","open":62305,"high":63025,"low":62305,"close":62925,"volume":68794,"rsi_14":65.15,"sma_20":58835.55,"sma_60":58488.42,"sma_120":54832.68},{"date":"2026-08-11","open":62865,"high":63105,"low":62715,"close":62990,"volume":50182,"rsi_14":66.86,"sma_20":59065.95,"sma_60":58555.57,"sma_120":54935.93},{"date":"2026-08-12","open":62725,"high":62725,"low":62150,"close":62330,"volume":57568,"rsi_14":66.81,"sma_20":59251.9,"sma_60":58625.45,"sma_120":55037.52},{"date":"2026-08-13","open":62330,"high":62485,"low":61910,"close":62120,"volume":32571,"rsi_14":72.21,"sma_20":59381.15,"sma_60":58702.07,"sma_120":55152.02},{"date":"2026-08-14","open":62590,"high":63380,"low":62590,"close":63150,"volume":67766,"rsi_14":73.16,"sma_20":59542.15,"sma_60":58798.02,"sma_120":55268.85},{"date":"2026-08-18","open":61300,"high":62275,"low":61050,"close":61165,"volume":42702,"rsi_14":67.88,"sma_20":59712.3,"sma_60":58856.47,"sma_120":55368.56},{"date":"2026-08-19","open":61580,"high":61580,"low":60830,"close":61030,"volume":24905,"rsi_14":67.87,"sma_20":59822.25,"sma_60":58902.93,"sma_120":55470.6},{"date":"2026-08-20","open":61705,"high":61910,"low":61650,"close":61850,"volume":52574,"rsi_14":73.61,"sma_20":59988.9,"sma_60":58956.75,"sma_120":55583.93},{"date":"2026-08-21","open":61850,"high":61870,"low":61325,"close":61500,"volume":38974,"rsi_14":65.75,"sma_20":60170.55,"sma_60":59002.98,"sma_120":55692.35},{"date":"2026-08-24","open":61505,"high":61855,"low":61190,"close":61200,"volume":51692,"rsi_14":62.09,"sma_20":60397.35,"sma_60":59025.57,"sma_120":55790.47},{"date":"2026-08-25","open":61200,"high":61345,"low":60545,"close":61275,"volume":27728,"rsi_14":54.54,"sma_20":60598.2,"sma_60":59049.98,"sma_120":55889.52},{"date":"2026-08-26","open":61275,"high":61695,"low":61160,"close":61430,"volume":45698,"rsi_14":43.98,"sma_20":60856.5,"sma_60":59058.42,"sma_120":55994.18},{"date":"2026-08-27","open":62350,"high":62410,"low":61795,"close":61840,"volume":28642,"rsi_14":50.88,"sma_20":61142.0,"sma_60":59049.05,"sma_120":56102.12},{"date":"2026-08-28","open":62345,"high":62670,"low":62345,"close":62490,"volume":36237,"rsi_14":53.81,"sma_20":61498.75,"sma_60":59044.2,"sma_120":56201.62},{"date":"2026-08-31","open":62490,"high":63000,"low":62490,"close":62955,"volume":45155,"rsi_14":50.21,"sma_20":61754.5,"sma_60":59074.07,"sma_120":56299.53},{"date":"2026-09-01","open":62955,"high":62955,"low":62685,"close":62770,"volume":30477,"rsi_14":48.52,"sma_20":61969.5,"sma_60":59126.48,"sma_120":56408.3},{"date":"2026-09-02","open":62295,"high":62295,"low":62000,"close":62000,"volume":21483,"rsi_14":47.81,"sma_20":62048.5,"sma_60":59199.85,"sma_120":56498.34},{"date":"2026-09-03","open":62365,"high":62430,"low":62035,"close":62260,"volume":34361,"rsi_14":50.92,"sma_20":62044.0,"sma_60":59256.83,"sma_120":56590.8},{"date":"2026-09-04","open":64000,"high":64035,"low":63375,"close":63555,"volume":34616,"rsi_14":52.58,"sma_20":62136.25,"sma_60":59366.87,"sma_120":56698.33},{"date":"2026-09-07","open":63525,"high":63740,"low":62240,"close":62940,"volume":32673,"rsi_14":63.69,"sma_20":62188.75,"sma_60":59476.22,"sma_120":56802.44},{"date":"2026-09-08","open":62715,"high":63090,"low":62645,"close":62680,"volume":34972,"rsi_14":62.48,"sma_20":62176.5,"sma_60":59565.58,"sma_120":56907.83},{"date":"2026-09-09","open":62200,"high":62445,"low":62125,"close":62400,"volume":41635,"rsi_14":54.53,"sma_20":62147.0,"sma_60":59633.8,"sma_120":57013.55},{"date":"2026-09-10","open":62650,"high":62925,"low":62095,"close":62285,"volume":21848,"rsi_14":56.73,"sma_20":62144.75,"sma_60":59682.22,"sma_120":57111.25},{"date":"2026-09-11","open":62245,"high":62245,"low":61490,"close":61875,"volume":31588,"rsi_14":55.68,"sma_20":62132.5,"sma_60":59733.2,"sma_120":57213.97},{"date":"2026-09-14","open":61875,"high":62255,"low":61420,"close":61590,"volume":61366,"rsi_14":52.56,"sma_20":62054.5,"sma_60":59784.83,"sma_120":57316.56},{"date":"2026-09-15","open":62400,"high":62590,"low":62175,"close":62335,"volume":51177,"rsi_14":56.71,"sma_20":62113.0,"sma_60":59843.82,"sma_120":57438.53},{"date":"2026-09-16","open":62955,"high":63180,"low":61910,"close":62170,"volume":25200,"rsi_14":52.54,"sma_20":62170.0,"sma_60":59896.8,"sma_120":57550.4},{"date":"2026-09-17","open":62170,"high":62350,"low":62075,"close":62275,"volume":60329,"rsi_14":48.19,"sma_20":62191.25,"sma_60":59991.23,"sma_120":57666.34},{"date":"2026-09-18","open":62655,"high":63280,"low":62655,"close":63280,"volume":31408,"rsi_14":52.5,"sma_20":62280.25,"sma_60":60102.75,"sma_120":57793.32},{"date":"2026-09-21","open":63280,"high":63725,"low":63020,"close":63325,"volume":24965,"rsi_14":54.37,"sma_20":62386.5,"sma_60":60208.37,"sma_120":57928.98},{"date":"2026-09-22","open":64575,"high":65645,"low":64335,"close":64860,"volume":65401,"rsi_14":70.08,"sma_20":62565.75,"sma_60":60374.68,"sma_120":58088.08},{"date":"2026-09-23","open":65010,"high":65215,"low":64955,"close":65135,"volume":61858,"rsi_14":70.15,"sma_20":62751.0,"sma_60":60521.62,"sma_120":58253.97},{"date":"2026-09-28","open":64485,"high":65125,"low":64170,"close":64170,"volume":24927,"rsi_14":54.52,"sma_20":62867.5,"sma_60":60646.05,"sma_120":58392.32},{"date":"2026-09-29","open":63910,"high":64500,"low":63500,"close":63820,"volume":21303,"rsi_14":56.73,"sma_20":62934.0,"sma_60":60764.07,"sma_120":58534.69},{"date":"2026-09-30","open":63950,"high":64360,"low":63950,"close":64135,"volume":17415,"rsi_14":61.03,"sma_20":62993.0,"sma_60":60877.18,"sma_120":58670.83},{"date":"2026-10-01","open":64275,"high":64980,"low":64185,"close":64805,"volume":53655,"rsi_14":67.22,"sma_20":63094.75,"sma_60":60988.48,"sma_120":58809.46},{"date":"2026-10-02","open":64185,"high":64315,"low":63975,"close":64245,"volume":52163,"rsi_14":63.19,"sma_20":63207.0,"sma_60":61096.03,"sma_120":58943.08},{"date":"2026-10-06","open":65550,"high":65550,"low":64830,"close":65010,"volume":43359,"rsi_14":70.13,"sma_20":63344.5,"sma_60":61217.25,"sma_120":59062.62},{"date":"2026-10-07","open":65500,"high":65980,"low":65330,"close":65340,"volume":56019,"rsi_14":73.95,"sma_20":63433.75,"sma_60":61340.97,"sma_120":59192.83},{"date":"2026-10-08","open":65645,"high":65905,"low":65535,"close":65535,"volume":76160,"rsi_14":71.98,"sma_20":63563.5,"sma_60":61457.62,"sma_120":59318.83},{"date":"2026-10-12","open":65535,"high":65970,"low":65535,"close":65690,"volume":53616,"rsi_14":74.21,"sma_20":63714.0,"sma_60":61575.35,"sma_120":59445.67},{"date":"2026-10-13","open":65510,"high":65675,"low":64760,"close":64995,"volume":148624,"rsi_14":67.3,"sma_20":63843.75,"sma_60":61685.57,"sma_120":59557.0},{"date":"2026-10-14","open":65360,"high":65760,"low":65355,"close":65585,"volume":94617,"rsi_14":65.48,"sma_20":64008.75,"sma_60":61801.8,"sma_120":59660.0},{"date":"2026-10-15","open":63380,"high":63960,"low":63105,"close":63300,"volume":67150,"rsi_14":49.87,"sma_20":64080.0,"sma_60":61864.55,"sma_120":59733.17},{"date":"2026-10-16","open":64490,"high":64495,"low":63705,"close":64330,"volume":66939,"rsi_14":47.11,"sma_20":64217.0,"sma_60":61937.88,"sma_120":59821.08},{"date":"2026-10-19","open":62435,"high":63695,"low":62435,"close":63695,"volume":48988,"rsi_14":42.45,"sma_20":64285.0,"sma_60":62036.77,"sma_120":59903.21},{"date":"2026-10-20","open":63690,"high":63835,"low":62915,"close":63045,"volume":43784,"rsi_14":43.9,"sma_20":64328.75,"sma_60":62107.0,"sma_120":59977.5},{"date":"2026-10-21","open":62935,"high":63115,"low":62550,"close":62695,"volume":70652,"rsi_14":43.9,"sma_20":64349.75,"sma_60":62176.63,"sma_120":60049.54},{"date":"2026-10-22","open":62830,"high":63070,"low":62245,"close":62245,"volume":46959,"rsi_14":39.9,"sma_20":64298.0,"sma_60":62249.6,"sma_120":60111.67},{"date":"2026-10-23","open":61475,"high":61475,"low":60701,"close":61220,"volume":74198}],"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 미국빅테크10(H)","phase":"above-fold","symbol_resolved":true}