{"status":"ok","report":{"price_analysis":{"current":8850.0,"change_1d":-1.3,"change_7d":-5.0,"change_30d":-10.2,"high_30d":10070.0,"low_30d":8605.0,"position_in_range":17.0,"support":8751.5,"resistance":9923.5},"summary":"KODEX K콘텐츠(266360)은(는) KRX K콘텐츠를 추종하는 ETF입니다, 순자산 336억. 편입종목 비중·보수율·기초지수 중심으로 분석합니다.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","technical":{"analysis":"RSI(14) 43.8로 중립 구간입니다. MACD(-150.73)가 시그널선(-177.45)을 상회합니다(골든크로스). 현재가가 SMA20(9142)과 SMA60(9694) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 8818~9466 (현재 위치 5%).","trend":"하락","grade":"C","comment":"하락 추세, RSI 44","rsi_14":43.75,"macd":-150.73471214461097,"macd_signal":-177.45474928098608,"sma_20":9141.75,"sma_60":9694.25,"bb_upper":9465.54430198816,"bb_lower":8817.95569801184,"atr_14":240.0},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 327.00, 기관 순매수 -5600.00. 30일 누적: 외국인 -1104.00, 기관 -1.07만.","foreign_trend":"매수","institution_trend":"매도","comment":"외국인 매수, 기관 매도","foreign_flow":327.0,"institutional_flow":-5600.0,"data":[{"date":"2026-10-22","foreign_net":1045.0,"institution_net":671.0,"retail_net":-1716.0},{"date":"2026-10-21","foreign_net":-376.0,"institution_net":-858.0,"retail_net":1234.0},{"date":"2026-10-20","foreign_net":167.0,"institution_net":668.0,"retail_net":-835.0},{"date":"2026-10-19","foreign_net":-1040.0,"institution_net":-6010.0,"retail_net":7050.0},{"date":"2026-10-16","foreign_net":531.0,"institution_net":-71.0,"retail_net":-460.0},{"date":"2026-10-15","foreign_net":-679.0,"institution_net":3347.0,"retail_net":-2668.0},{"date":"2026-10-14","foreign_net":148.0,"institution_net":1970.0,"retail_net":-2118.0},{"date":"2026-10-13","foreign_net":791.0,"institution_net":9304.0,"retail_net":-10095.0},{"date":"2026-10-12","foreign_net":1201.0,"institution_net":-2415.0,"retail_net":1214.0},{"date":"2026-10-08","foreign_net":-7.0,"institution_net":-1763.0,"retail_net":1770.0},{"date":"2026-10-07","foreign_net":56.0,"institution_net":-4220.0,"retail_net":4164.0},{"date":"2026-10-06","foreign_net":-541.0,"institution_net":-2596.0,"retail_net":3137.0},{"date":"2026-10-02","foreign_net":-565.0,"institution_net":209.0,"retail_net":356.0},{"date":"2026-10-01","foreign_net":-715.0,"institution_net":891.0,"retail_net":-176.0},{"date":"2026-09-30","foreign_net":-505.0,"institution_net":-954.0,"retail_net":1459.0},{"date":"2026-09-29","foreign_net":1299.0,"institution_net":-2223.0,"retail_net":924.0},{"date":"2026-09-28","foreign_net":789.0,"institution_net":-769.0,"retail_net":-20.0},{"date":"2026-09-23","foreign_net":-639.0,"institution_net":724.0,"retail_net":-85.0},{"date":"2026-09-22","foreign_net":354.0,"institution_net":-329.0,"retail_net":-25.0},{"date":"2026-09-21","foreign_net":470.0,"institution_net":1142.0,"retail_net":-1612.0},{"date":"2026-09-18","foreign_net":-1.0,"institution_net":-7152.0,"retail_net":7153.0},{"date":"2026-09-17","foreign_net":-391.0,"institution_net":442.0,"retail_net":-51.0},{"date":"2026-09-16","foreign_net":-216.0,"institution_net":1044.0,"retail_net":-828.0},{"date":"2026-09-15","foreign_net":-1194.0,"institution_net":-733.0,"retail_net":1927.0},{"date":"2026-09-14","foreign_net":-32.0,"institution_net":1293.0,"retail_net":-1261.0},{"date":"2026-09-11","foreign_net":983.0,"institution_net":-401.0,"retail_net":-582.0},{"date":"2026-09-10","foreign_net":814.0,"institution_net":-2757.0,"retail_net":1943.0},{"date":"2026-09-09","foreign_net":-524.0,"institution_net":1334.0,"retail_net":-810.0},{"date":"2026-09-08","foreign_net":-1018.0,"institution_net":-2990.0,"retail_net":4008.0},{"date":"2026-09-07","foreign_net":-1309.0,"institution_net":2523.0,"retail_net":-1214.0}],"periods":{"d1":{"foreign_net":1045.0,"institution_net":671.0,"retail_net":-1716.0},"d3":{"foreign_net":836.0,"institution_net":481.0,"retail_net":-1317.0},"d7":{"foreign_net":-204.0,"institution_net":-283.0,"retail_net":487.0},"d14":{"foreign_net":16.0,"institution_net":-873.0,"retail_net":857.0},"d30":{"foreign_net":-1104.0,"institution_net":-10679.0,"retail_net":11783.0}}},"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":49,"summary":"RSI 44","metrics":[{"name":"RSI (14)","value":43.8,"unit":"","percentile":44,"direction":null},{"name":"MACD","value":"매수","unit":"","percentile":70,"direction":"higher_better"},{"name":"30일 수익률","value":-10.2,"unit":"%","percentile":34,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"}},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["외국인 30일 누적 순매도"],"catalysts":["추가 분석 필요"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["외국인 30일 누적 순매도"],"catalysts":["추가 분석 필요"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"dividend":{"dividend_yield":0.3214,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"D","safety":null,"growth":null,"consistency":null,"yield":{"grade":"D","value_pct":0.32,"summary":"배당수익률 0.32%","metrics":[{"name":"배당수익률","value":0.32,"unit":"%","percentile":null,"direction":"higher_better"}]}}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based_etf","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-23T21:12:20.214501+00:00","sections":{"fundamental":{"status":"available"},"prices":{"status":"available","as_of":"2026-10-23"},"technical":{"status":"available","as_of":"2026-10-22"},"supply_demand":{"status":"available","as_of":"2026-10-22"},"chart_data":{"status":"available","as_of":"2026-10-23"},"etf_profile":{"status":"available","as_of":"2026-07-04"},"portfolio":{"status":"available"},"price_history":{"status":"available","as_of":"2026-10-23"}}},"is_etf":true,"etf":{"base_index":"KRX K콘텐츠","issuer":"삼성자산운용(ETF)","category":"","expense_ratio":0.45,"aum":33600000000.0,"aum_display":"336억","dividend_yield":null,"tracking_error":0.49,"holdings":[{"ticker":"035420","name":"NAVER","weight":23.24},{"ticker":"035720","name":"카카오","weight":15.99},{"ticker":"259960","name":"크래프톤","weight":15.3},{"ticker":"352820","name":"하이브","weight":11.82},{"ticker":"036570","name":"NC","weight":10.27},{"ticker":"035900","name":"JYP Ent.","weight":3.27},{"ticker":"263750","name":"펄어비스","weight":3.18},{"ticker":"030000","name":"제일기획","weight":3.01},{"ticker":"251270","name":"넷마블","weight":2.67},{"ticker":"041510","name":"에스엠","weight":2.36}],"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":8850.0,"change_pct":-1.34,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2017-03-28","close":9695.0},{"date":"2017-03-29","close":9650.0},{"date":"2017-03-30","close":9863.0},{"date":"2017-03-31","close":9883.0},{"date":"2017-04-03","close":10070.0},{"date":"2017-04-04","close":9971.0},{"date":"2017-04-05","close":10050.0},{"date":"2017-04-06","close":10001.0},{"date":"2017-04-07","close":10021.0},{"date":"2017-04-10","close":10011.0},{"date":"2017-04-11","close":9798.0},{"date":"2017-04-12","close":9818.0},{"date":"2017-04-13","close":10128.0},{"date":"2017-04-14","close":10118.0},{"date":"2017-04-17","close":10055.0},{"date":"2017-04-18","close":10158.0},{"date":"2017-04-19","close":10186.0},{"date":"2017-04-20","close":10295.0},{"date":"2017-04-21","close":10360.0},{"date":"2017-04-24","close":10261.0},{"date":"2017-04-25","close":10360.0},{"date":"2017-04-26","close":10414.0},{"date":"2017-04-27","close":10177.0},{"date":"2017-04-28","close":10211.0},{"date":"2017-05-02","close":10290.0},{"date":"2017-05-04","close":10477.0},{"date":"2017-05-08","close":10433.0},{"date":"2017-05-10","close":10448.0},{"date":"2017-05-11","close":10635.0},{"date":"2017-05-12","close":10443.0},{"date":"2017-05-15","close":10409.0},{"date":"2017-05-16","close":10404.0},{"date":"2017-05-17","close":10482.0},{"date":"2017-05-18","close":10511.0},{"date":"2017-05-19","close":10630.0},{"date":"2017-05-22","close":10689.0},{"date":"2017-05-23","close":10762.0},{"date":"2017-05-24","close":10752.0},{"date":"2017-05-25","close":10777.0},{"date":"2017-05-26","close":10841.0},{"date":"2017-05-29","close":10936.0},{"date":"2017-05-30","close":10926.0},{"date":"2017-05-31","close":10876.0},{"date":"2017-06-01","close":10906.0},{"date":"2017-06-02","close":11054.0},{"date":"2017-06-05","close":11265.0},{"date":"2017-06-07","close":11393.0},{"date":"2017-06-08","close":11433.0},{"date":"2017-06-09","close":11784.0},{"date":"2017-06-12","close":11503.0},{"date":"2017-06-13","close":11473.0},{"date":"2017-06-14","close":11458.0},{"date":"2017-06-15","close":11388.0},{"date":"2017-06-16","close":11275.0},{"date":"2017-06-19","close":11325.0},{"date":"2017-06-20","close":10936.0},{"date":"2017-06-21","close":10931.0},{"date":"2017-06-22","close":10856.0},{"date":"2017-06-23","close":11300.0},{"date":"2017-06-26","close":11368.0},{"date":"2017-06-27","close":11393.0},{"date":"2017-06-28","close":11173.0},{"date":"2017-06-29","close":11300.0},{"date":"2017-06-30","close":11202.0},{"date":"2017-07-03","close":11073.0},{"date":"2017-07-04","close":11128.0},{"date":"2017-07-05","close":11340.0},{"date":"2017-07-06","close":11433.0},{"date":"2017-07-07","close":11378.0},{"date":"2017-07-10","close":11163.0},{"date":"2017-07-11","close":11118.0},{"date":"2017-07-12","close":10951.0},{"date":"2017-07-13","close":11118.0},{"date":"2017-07-14","close":11004.0},{"date":"2017-07-17","close":11069.0},{"date":"2017-07-18","close":11123.0},{"date":"2017-07-19","close":11118.0},{"date":"2017-07-20","close":11354.0},{"date":"2017-07-21","close":11408.0},{"date":"2017-07-24","close":11270.0},{"date":"2017-07-25","close":11265.0},{"date":"2017-07-26","close":10926.0},{"date":"2017-07-27","close":11054.0},{"date":"2017-07-28","close":10916.0},{"date":"2017-07-31","close":11143.0},{"date":"2017-08-01","close":11128.0},{"date":"2017-08-02","close":11173.0},{"date":"2017-08-03","close":11059.0},{"date":"2017-08-04","close":10926.0},{"date":"2017-08-07","close":11064.0},{"date":"2017-08-08","close":11163.0},{"date":"2017-08-09","close":11039.0},{"date":"2017-08-10","close":11078.0},{"date":"2017-08-11","close":10876.0},{"date":"2017-08-14","close":10926.0},{"date":"2017-08-16","close":10971.0},{"date":"2017-08-17","close":10951.0},{"date":"2017-08-18","close":10886.0},{"date":"2017-08-21","close":10792.0},{"date":"2017-08-22","close":10876.0},{"date":"2017-08-23","close":10782.0},{"date":"2017-08-24","close":10936.0},{"date":"2017-08-25","close":10990.0},{"date":"2017-08-28","close":11044.0},{"date":"2017-08-29","close":10990.0},{"date":"2017-08-30","close":11078.0},{"date":"2017-08-31","close":11049.0},{"date":"2017-09-01","close":11103.0},{"date":"2017-09-04","close":11069.0},{"date":"2017-09-05","close":11241.0},{"date":"2017-09-06","close":11438.0},{"date":"2017-09-07","close":11665.0},{"date":"2017-09-08","close":11640.0},{"date":"2017-09-11","close":11655.0},{"date":"2017-09-12","close":11729.0},{"date":"2017-09-13","close":11813.0},{"date":"2017-09-14","close":12055.0},{"date":"2017-09-15","close":12087.0},{"date":"2017-09-18","close":12207.0},{"date":"2017-09-19","close":12072.0},{"date":"2017-09-20","close":12232.0},{"date":"2017-09-21","close":12016.0},{"date":"2017-09-22","close":11798.0},{"date":"2017-09-25","close":11714.0},{"date":"2017-09-26","close":11774.0},{"date":"2017-09-27","close":11774.0},{"date":"2017-09-28","close":11764.0},{"date":"2017-09-29","close":12036.0},{"date":"2017-10-10","close":11927.0},{"date":"2017-10-11","close":12067.0},{"date":"2017-10-12","close":12315.0},{"date":"2017-10-13","close":12177.0},{"date":"2017-10-16","close":12290.0},{"date":"2017-10-17","close":12551.0},{"date":"2017-10-18","close":12674.0},{"date":"2017-10-19","close":12416.0},{"date":"2017-10-20","close":12491.0},{"date":"2017-10-23","close":12486.0},{"date":"2017-10-24","close":12595.0},{"date":"2017-10-25","close":12516.0},{"date":"2017-10-26","close":12446.0},{"date":"2017-10-27","close":12689.0},{"date":"2017-10-30","close":12669.0},{"date":"2017-10-31","close":12904.0},{"date":"2017-11-01","close":12753.0},{"date":"2017-11-02","close":12817.0},{"date":"2017-11-03","close":12998.0},{"date":"2017-11-06","close":13226.0},{"date":"2017-11-07","close":13068.0},{"date":"2017-11-08","close":13186.0},{"date":"2017-11-09","close":12851.0},{"date":"2017-11-10","close":12817.0},{"date":"2017-11-13","close":12817.0},{"date":"2017-11-14","close":12885.0},{"date":"2017-11-15","close":12963.0},{"date":"2017-11-16","close":13088.0},{"date":"2017-11-17","close":13058.0},{"date":"2017-11-20","close":13018.0},{"date":"2017-11-21","close":13319.0},{"date":"2017-11-22","close":13123.0},{"date":"2017-11-23","close":13137.0},{"date":"2017-11-24","close":13063.0},{"date":"2017-11-27","close":12978.0},{"date":"2017-11-28","close":12934.0},{"date":"2017-11-29","close":12909.0},{"date":"2017-11-30","close":12456.0},{"date":"2017-12-01","close":12861.0},{"date":"2017-12-04","close":12895.0},{"date":"2017-12-05","close":12861.0},{"date":"2017-12-06","close":12832.0},{"date":"2017-12-07","close":12861.0},{"date":"2017-12-08","close":12924.0},{"date":"2017-12-11","close":12953.0},{"date":"2017-12-12","close":13043.0},{"date":"2017-12-13","close":13329.0},{"date":"2017-12-14","close":13506.0},{"date":"2017-12-15","close":13295.0},{"date":"2017-12-18","close":13176.0},{"date":"2017-12-19","close":13063.0},{"date":"2017-12-20","close":12763.0},{"date":"2017-12-21","close":12511.0},{"date":"2017-12-22","close":12669.0},{"date":"2017-12-26","close":12614.0},{"date":"2017-12-27","close":13113.0},{"date":"2017-12-28","close":13127.0},{"date":"2018-01-02","close":13269.7871},{"date":"2018-01-03","close":13117.542},{"date":"2018-01-04","close":13137.1865},{"date":"2018-01-05","close":13078.2539},{"date":"2018-01-08","close":13338.54},{"date":"2018-01-09","close":13255.0527},{"date":"2018-01-10","close":13333.6309},{"date":"2018-01-11","close":13181.3867},{"date":"2018-01-12","close":13024.2314},{"date":"2018-01-15","close":13171.5654},{"date":"2018-01-16","close":13220.6758},{"date":"2018-01-17","close":13299.2529},{"date":"2018-01-18","close":13382.7412},{"date":"2018-01-19","close":13289.4326},{"date":"2018-01-22","close":13137.1865},{"date":"2018-01-23","close":13382.7412},{"date":"2018-01-24","close":13377.8301},{"date":"2018-01-25","close":13417.1201},{"date":"2018-01-26","close":13844.3857},{"date":"2018-01-29","close":13751.0752},{"date":"2018-01-30","close":13584.0977},{"date":"2018-01-31","close":13623.3857},{"date":"2018-02-01","close":13741.2539},{"date":"2018-02-02","close":13485.875},{"date":"2018-02-05","close":13023.0},{"date":"2018-02-06","close":12650.9893},{"date":"2018-02-07","close":12331.7666},{"date":"2018-02-08","close":12341.5889},{"date":"2018-02-09","close":11855.3906},{"date":"2018-02-12","close":12002.7246},{"date":"2018-02-13","close":12091.1211},{"date":"2018-02-14","close":12213.9014},{"date":"2018-02-19","close":12385.7881},{"date":"2018-02-20","close":12208.9893},{"date":"2018-02-21","close":12454.5449},{"date":"2018-02-22","close":12474.1885},{"date":"2018-02-23","close":12719.7432},{"date":"2018-02-26","close":12680.4551},{"date":"2018-02-27","close":12709.9199},{"date":"2018-02-28","close":12341.5889},{"date":"2018-03-02","close":12383.0},{"date":"2018-03-05","close":12137.0},{"date":"2018-03-06","close":12375.9668},{"date":"2018-03-07","close":12282.6553},{"date":"2018-03-08","close":12459.4551},{"date":"2018-03-09","close":12690.2764},{"date":"2018-03-12","close":12896.543},{"date":"2018-03-13","close":12921.0996},{"date":"2018-03-14","close":12798.3223},{"date":"2018-03-15","close":12926.0098},{"date":"2018-03-16","close":12940.7422},{"date":"2018-03-19","close":12763.9434},{"date":"2018-03-20","close":12930.9199},{"date":"2018-03-21","close":12970.209},{"date":"2018-03-22","close":12906.3643},{"date":"2018-03-23","close":12469.2773},{"date":"2018-03-26","close":12655.8994},{"date":"2018-03-27","close":12768.8555},{"date":"2018-03-28","close":12621.5215},{"date":"2018-03-29","close":12719.7432},{"date":"2018-03-30","close":12975.1211},{"date":"2018-04-02","close":12940.7422},{"date":"2018-04-03","close":12891.6318},{"date":"2018-04-04","close":12449.6338},{"date":"2018-04-05","close":12493.834},{"date":"2018-04-06","close":12380.8779},{"date":"2018-04-09","close":12375.9668},{"date":"2018-04-10","close":12312.123},{"date":"2018-04-11","close":12154.9678},{"date":"2018-04-12","close":12066.5693},{"date":"2018-04-13","close":12100.9434},{"date":"2018-04-16","close":11830.834},{"date":"2018-04-17","close":11929.0566},{"date":"2018-04-18","close":11973.2578},{"date":"2018-04-19","close":11732.6133},{"date":"2018-04-20","close":11703.1465},{"date":"2018-04-23","close":11545.9893},{"date":"2018-04-24","close":11678.5908},{"date":"2018-04-25","close":11609.834},{"date":"2018-04-26","close":11604.9248},{"date":"2018-04-27","close":11791.5469},{"date":"2018-04-30","close":11840.6553},{"date":"2018-05-02","close":11781.7246},{"date":"2018-05-03","close":11678.5908},{"date":"2018-05-04","close":11315.168},{"date":"2018-05-08","close":11133.459},{"date":"2018-05-09","close":11398.6572},{"date":"2018-05-10","close":11487.0576},{"date":"2018-05-11","close":11437.9473},{"date":"2018-05-14","close":11374.1025},{"date":"2018-05-15","close":11437.9473},{"date":"2018-05-16","close":11511.6143},{"date":"2018-05-17","close":11482.1465},{"date":"2018-05-18","close":11433.0361},{"date":"2018-05-21","close":11487.0576},{"date":"2018-05-23","close":11496.8799},{"date":"2018-05-24","close":11575.458},{"date":"2018-05-25","close":11673.6797},{"date":"2018-05-28","close":11545.9893},{"date":"2018-05-29","close":11590.1914},{"date":"2018-05-30","close":11383.9258},{"date":"2018-05-31","close":11472.3252},{"date":"2018-06-01","close":11604.9248},{"date":"2018-06-04","close":11673.6797},{"date":"2018-06-05","close":11629.4785},{"date":"2018-06-07","close":11712.9688},{"date":"2018-06-08","close":11791.5469},{"date":"2018-06-11","close":11811.1904},{"date":"2018-06-12","close":11835.7461},{"date":"2018-06-14","close":11693.3232},{"date":"2018-06-15","close":11320.0801},{"date":"2018-06-18","close":11153.1025},{"date":"2018-06-19","close":11177.6592},{"date":"2018-06-20","close":11261.1484},{"date":"2018-06-21","close":11290.6152},{"date":"2018-06-22","close":11565.6367},{"date":"2018-06-25","close":11688.4131},{"date":"2018-06-26","close":11688.4131},{"date":"2018-06-27","close":11678.5908},{"date":"2018-06-28","close":11511.6143},{"date":"2018-06-29","close":11570.5459},{"date":"2018-07-02","close":11354.458},{"date":"2018-07-03","close":11452.6807},{"date":"2018-07-04","close":11673.6797},{"date":"2018-07-05","close":11590.1914},{"date":"2018-07-06","close":11600.0127},{"date":"2018-07-09","close":11840.6553},{"date":"2018-07-10","close":11953.6113},{"date":"2018-07-11","close":11884.8574},{"date":"2018-07-12","close":12184.4326},{"date":"2018-07-13","close":12007.6348},{"date":"2018-07-16","close":11722.791},{"date":"2018-07-17","close":11712.9688},{"date":"2018-07-18","close":11683.501},{"date":"2018-07-19","close":11629.4785},{"date":"2018-07-20","close":11545.9893},{"date":"2018-07-23","close":11526.3457},{"date":"2018-07-24","close":11477.2363},{"date":"2018-07-25","close":11496.8799},{"date":"2018-07-26","close":11639.3008},{"date":"2018-07-27","close":11545.9893},{"date":"2018-07-30","close":11339.7256},{"date":"2018-07-31","close":11300.4355},{"date":"2018-08-01","close":11428.125},{"date":"2018-08-02","close":11236.5918},{"date":"2018-08-03","close":11261.1484},{"date":"2018-08-06","close":11285.7031},{"date":"2018-08-07","close":11393.7471},{"date":"2018-08-08","close":11433.0361},{"date":"2018-08-09","close":11339.7256},{"date":"2018-08-10","close":11349.5469},{"date":"2018-08-13","close":11108.9043},{"date":"2018-08-14","close":11324.9912},{"date":"2018-08-16","close":11138.3711},{"date":"2018-08-17","close":11241.502},{"date":"2018-08-20","close":11113.8164},{"date":"2018-08-21","close":11290.6152},{"date":"2018-08-22","close":11216.9482},{"date":"2018-08-23","close":11364.2803},{"date":"2018-08-24","close":11442.8594},{"date":"2018-08-27","close":11570.5459},{"date":"2018-08-28","close":11393.7471},{"date":"2018-08-29","close":11501.792},{"date":"2018-08-30","close":11506.7012},{"date":"2018-08-31","close":11408.4814},{"date":"2018-09-03","close":11334.8145},{"date":"2018-09-04","close":11487.0576},{"date":"2018-09-05","close":11393.7471},{"date":"2018-09-06","close":11275.8789},{"date":"2018-09-07","close":11285.7031},{"date":"2018-09-10","close":11379.0127},{"date":"2018-09-11","close":11324.9912},{"date":"2018-09-12","close":11388.834},{"date":"2018-09-13","close":11501.792},{"date":"2018-09-14","close":11491.9707},{"date":"2018-09-17","close":11393.7471},{"date":"2018-09-18","close":11349.5469},{"date":"2018-09-19","close":11369.1914},{"date":"2018-09-20","close":11447.7695},{"date":"2018-09-21","close":11452.6807},{"date":"2018-09-27","close":11383.9258},{"date":"2018-09-28","close":11354.458},{"date":"2018-10-01","close":11403.5703},{"date":"2018-10-02","close":11158.0137},{"date":"2018-10-04","close":11064.7041},{"date":"2018-10-05","close":10932.1045},{"date":"2018-10-08","close":10991.0361},{"date":"2018-10-10","close":10902.6377},{"date":"2018-10-11","close":10607.9717},{"date":"2018-10-12","close":10617.7939},{"date":"2018-10-15","close":10391.8828},{"date":"2018-10-16","close":10460.6387},{"date":"2018-10-17","close":10421.3496},{"date":"2018-10-18","close":10337.8623},{"date":"2018-10-19","close":10445.9053},{"date":"2018-10-22","close":10504.8379},{"date":"2018-10-23","close":10318.2188},{"date":"2018-10-24","close":10234.7275},{"date":"2018-10-25","close":10013.7295},{"date":"2018-10-26","close":9498.0625},{"date":"2018-10-29","close":9159.1982},{"date":"2018-10-30","close":9517.707},{"date":"2018-10-31","close":9753.4424},{"date":"2018-11-01","close":9723.9746},{"date":"2018-11-02","close":10121.7725},{"date":"2018-11-05","close":9984.2627},{"date":"2018-11-06","close":10121.7725},{"date":"2018-11-07","close":9940.0615},{"date":"2018-11-08","close":10077.5723},{"date":"2018-11-09","close":10072.6611},{"date":"2018-11-12","close":10136.5059},{"date":"2018-11-13","close":10082.4834},{"date":"2018-11-14","close":10185.6172},{"date":"2018-11-15","close":10180.7061},{"date":"2018-11-16","close":10185.6172},{"date":"2018-11-19","close":10283.8379},{"date":"2018-11-20","close":10185.6172},{"date":"2018-11-21","close":10161.0615},{"date":"2018-11-22","close":10180.7061},{"date":"2018-11-23","close":10293.6611},{"date":"2018-11-26","close":10632.5273},{"date":"2018-11-27","close":10681.6377},{"date":"2018-11-28","close":10917.3711},{"date":"2018-11-29","close":11108.9043},{"date":"2018-11-30","close":10976.3037},{"date":"2018-12-03","close":10932.1045},{"date":"2018-12-04","close":10848.6152},{"date":"2018-12-05","close":10892.8154},{"date":"2018-12-06","close":10470.4609},{"date":"2018-12-07","close":10524.4834},{"date":"2018-12-10","close":10278.9287},{"date":"2018-12-11","close":10239.6387},{"date":"2018-12-12","close":10431.1719},{"date":"2018-12-13","close":10706.1943},{"date":"2018-12-14","close":10436.082},{"date":"2018-12-17","close":10352.5947},{"date":"2018-12-18","close":10288.751},{"date":"2018-12-19","close":10455.7275},{"date":"2018-12-20","close":10288.751},{"date":"2018-12-21","close":10411.5273},{"date":"2018-12-24","close":10406.6152},{"date":"2018-12-26","close":10195.4404},{"date":"2018-12-27","close":10455.7275},{"date":"2018-12-28","close":10337.8623},{"date":"2019-01-02","close":10200.3506},{"date":"2019-01-03","close":10161.0615},{"date":"2019-01-04","close":10431.1719},{"date":"2019-01-07","close":10632.5273},{"date":"2019-01-08","close":10502.0},{"date":"2019-01-09","close":10696.3721},{"date":"2019-01-10","close":10593.2383},{"date":"2019-01-11","close":10676.7266},{"date":"2019-01-14","close":10470.4609},{"date":"2019-01-15","close":10568.6826},{"date":"2019-01-16","close":10450.8164},{"date":"2019-01-17","close":10495.0156},{"date":"2019-01-18","close":10524.4834},{"date":"2019-01-21","close":10308.3955},{"date":"2019-01-22","close":10450.8164},{"date":"2019-01-23","close":10377.1494},{"date":"2019-01-24","close":10332.9492},{"date":"2019-01-25","close":10386.9717},{"date":"2019-01-28","close":10426.2607},{"date":"2019-01-29","close":10475.373},{"date":"2019-01-30","close":10416.4375},{"date":"2019-01-31","close":10558.8604},{"date":"2019-02-01","close":10455.7275},{"date":"2019-02-07","close":10436.082},{"date":"2019-02-08","close":10558.8604},{"date":"2019-02-11","close":10450.8164},{"date":"2019-02-12","close":10303.4824},{"date":"2019-02-13","close":10475.373},{"date":"2019-02-14","close":10612.8828},{"date":"2019-02-15","close":10588.3271},{"date":"2019-02-18","close":10563.7705},{"date":"2019-02-19","close":10539.2158},{"date":"2019-02-20","close":10499.9277},{"date":"2019-02-21","close":10598.1494},{"date":"2019-02-22","close":10504.8379},{"date":"2019-02-25","close":10534.3047},{"date":"2019-02-26","close":10755.3027},{"date":"2019-02-27","close":10750.3926},{"date":"2019-02-28","close":10720.9258},{"date":"2019-03-04","close":10774.9482},{"date":"2019-03-05","close":10627.6162},{"date":"2019-03-06","close":10725.8379},{"date":"2019-03-07","close":10632.5273},{"date":"2019-03-08","close":10607.9717},{"date":"2019-03-11","close":10553.9482},{"date":"2019-03-12","close":10558.8604},{"date":"2019-03-13","close":10519.5713},{"date":"2019-03-14","close":10524.4834},{"date":"2019-03-15","close":10607.9717},{"date":"2019-03-18","close":10696.3721},{"date":"2019-03-19","close":10578.5049},{"date":"2019-03-20","close":10544.127},{"date":"2019-03-21","close":10514.6602},{"date":"2019-03-22","close":10519.5713},{"date":"2019-03-25","close":10436.082},{"date":"2019-03-26","close":10637.4385},{"date":"2019-03-27","close":10544.127},{"date":"2019-03-28","close":10725.8379},{"date":"2019-03-29","close":10725.8379},{"date":"2019-04-01","close":10671.8154},{"date":"2019-04-02","close":10661.9932},{"date":"2019-04-03","close":10779.8604},{"date":"2019-04-04","close":10765.126},{"date":"2019-04-05","close":10828.9717},{"date":"2019-04-08","close":10711.1025},{"date":"2019-04-09","close":10745.4814},{"date":"2019-04-10","close":10809.3271},{"date":"2019-04-11","close":10917.3711},{"date":"2019-04-12","close":10956.6582},{"date":"2019-04-15","close":11025.4141},{"date":"2019-04-16","close":11226.7705},{"date":"2019-04-17","close":11158.0137},{"date":"2019-04-18","close":11025.4141},{"date":"2019-04-19","close":11015.5918},{"date":"2019-04-22","close":11049.9697},{"date":"2019-04-23","close":10991.0361},{"date":"2019-04-24","close":11025.4141},{"date":"2019-04-25","close":10902.6377},{"date":"2019-04-26","close":10809.3271},{"date":"2019-04-29","close":10971.9844},{"date":"2019-04-30","close":11169.1445},{"date":"2019-05-02","close":11198.7168},{"date":"2019-05-03","close":11243.0781},{"date":"2019-05-07","close":11095.208},{"date":"2019-05-08","close":11223.3633},{"date":"2019-05-09","close":10888.1904},{"date":"2019-05-10","close":11183.9316},{"date":"2019-05-13","close":11188.8594},{"date":"2019-05-14","close":11129.7119},{"date":"2019-05-15","close":10996.6289},{"date":"2019-05-16","close":11060.7061},{"date":"2019-05-17","close":10809.3271},{"date":"2019-05-20","close":10720.6035},{"date":"2019-05-21","close":10691.0303},{"date":"2019-05-22","close":10691.0303},{"date":"2019-05-23","close":10582.5908},{"date":"2019-05-24","close":10439.6504},{"date":"2019-05-27","close":10336.1416},{"date":"2019-05-28","close":10360.7852},{"date":"2019-05-29","close":10316.4248},{"date":"2019-05-30","close":10449.5078},{"date":"2019-05-31","close":10503.7285},{"date":"2019-06-03","close":10557.9453},{"date":"2019-06-04","close":10488.9404},{"date":"2019-06-05","close":10513.5859},{"date":"2019-06-07","close":10479.082},{"date":"2019-06-10","close":10755.1064},{"date":"2019-06-11","close":10710.7451},{"date":"2019-06-12","close":10750.1777},{"date":"2019-06-13","close":10824.1123},{"date":"2019-06-14","close":10809.3271},{"date":"2019-06-17","close":10676.2432},{"date":"2019-06-18","close":10622.0234},{"date":"2019-06-19","close":10715.6748},{"date":"2019-06-20","close":10789.6094},{"date":"2019-06-21","close":10927.6221},{"date":"2019-06-24","close":10907.9053},{"date":"2019-06-25","close":10848.7588},{"date":"2019-06-26","close":10814.2549},{"date":"2019-06-27","close":10898.0488},{"date":"2019-06-28","close":10705.8174},{"date":"2019-07-01","close":10400.2188},{"date":"2019-07-02","close":10415.0039},{"date":"2019-07-03","close":10410.0762},{"date":"2019-07-04","close":10350.9277},{"date":"2019-07-05","close":10498.7988},{"date":"2019-07-08","close":10286.8506},{"date":"2019-07-09","close":10400.2188},{"date":"2019-07-10","close":10350.9277},{"date":"2019-07-11","close":10459.3672},{"date":"2019-07-12","close":10405.1465},{"date":"2019-07-15","close":10385.4316},{"date":"2019-07-16","close":10346.0},{"date":"2019-07-17","close":10267.1338},{"date":"2019-07-18","close":10326.2832},{"date":"2019-07-19","close":10439.6504},{"date":"2019-07-22","close":10370.6436},{"date":"2019-07-23","close":10341.0684},{"date":"2019-07-24","close":10346.0},{"date":"2019-07-25","close":10350.9277},{"date":"2019-07-26","close":10449.5078},{"date":"2019-07-29","close":10247.4189},{"date":"2019-07-30","close":10168.5537},{"date":"2019-07-31","close":10198.1289},{"date":"2019-08-01","close":10306.5664},{"date":"2019-08-02","close":10415.0039},{"date":"2019-08-05","close":10089.6914},{"date":"2019-08-06","close":9981.252},{"date":"2019-08-07","close":10050.2598},{"date":"2019-08-08","close":10350.9277},{"date":"2019-08-09","close":10424.8633},{"date":"2019-08-12","close":10365.7158},{"date":"2019-08-13","close":10262.2051},{"date":"2019-08-14","close":10267.1338},{"date":"2019-08-16","close":10203.0586},{"date":"2019-08-19","close":10301.6377},{"date":"2019-08-20","close":10538.2305},{"date":"2019-08-21","close":10602.3066},{"date":"2019-08-22","close":10661.4561},{"date":"2019-08-23","close":10617.0957},{"date":"2019-08-26","close":10419.9336},{"date":"2019-08-27","close":10533.3018},{"date":"2019-08-28","close":10607.2363},{"date":"2019-08-29","close":10538.2305},{"date":"2019-08-30","close":10686.1025},{"date":"2019-09-02","close":10858.6172},{"date":"2019-09-03","close":10824.1123},{"date":"2019-09-04","close":10902.9775},{"date":"2019-09-05","close":10750.1777},{"date":"2019-09-06","close":10799.4678},{"date":"2019-09-09","close":10848.7588},{"date":"2019-09-10","close":10863.5449},{"date":"2019-09-11","close":10868.4746},{"date":"2019-09-16","close":10789.6094},{"date":"2019-09-17","close":10804.3965},{"date":"2019-09-18","close":10962.126},{"date":"2019-09-19","close":10838.9023},{"date":"2019-09-20","close":10853.6865},{"date":"2019-09-23","close":10868.4746},{"date":"2019-09-24","close":10927.6221},{"date":"2019-09-25","close":10863.5449},{"date":"2019-09-26","close":10902.9775},{"date":"2019-09-27","close":10799.4678},{"date":"2019-09-30","close":10829.043},{"date":"2019-10-01","close":10991.7012},{"date":"2019-10-02","close":10769.8945},{"date":"2019-10-04","close":10469.2236},{"date":"2019-10-07","close":10651.5977},{"date":"2019-10-08","close":10730.4619},{"date":"2019-10-10","close":10764.9658},{"date":"2019-10-11","close":10745.25},{"date":"2019-10-14","close":10715.6748},{"date":"2019-10-15","close":10666.3857},{"date":"2019-10-16","close":10622.0234},{"date":"2019-10-17","close":10607.2363},{"date":"2019-10-18","close":10562.875},{"date":"2019-10-21","close":10730.4619},{"date":"2019-10-22","close":10769.8945},{"date":"2019-10-23","close":10784.6797},{"date":"2019-10-24","close":10760.0352},{"date":"2019-10-25","close":10715.6748},{"date":"2019-10-28","close":10799.4678},{"date":"2019-10-29","close":10730.4619},{"date":"2019-10-30","close":10774.8223},{"date":"2019-10-31","close":11001.5576},{"date":"2019-11-01","close":11228.292},{"date":"2019-11-04","close":11262.7949},{"date":"2019-11-05","close":11277.583},{"date":"2019-11-06","close":11317.0137},{"date":"2019-11-07","close":11302.2295},{"date":"2019-11-08","close":11282.5107},{"date":"2019-11-11","close":11252.9375},{"date":"2019-11-12","close":11282.5107},{"date":"2019-11-13","close":11085.3496},{"date":"2019-11-14","close":11469.8135},{"date":"2019-11-15","close":11533.8916},{"date":"2019-11-18","close":11637.4014},{"date":"2019-11-19","close":11519.1045},{"date":"2019-11-20","close":11445.1699},{"date":"2019-11-21","close":11262.7949},{"date":"2019-11-22","close":11223.3633},{"date":"2019-11-25","close":11415.5947},{"date":"2019-11-26","close":11356.4453},{"date":"2019-11-27","close":11257.8672},{"date":"2019-11-28","close":11243.0781},{"date":"2019-11-29","close":11179.0029},{"date":"2019-12-02","close":11174.0723},{"date":"2019-12-03","close":11174.0723},{"date":"2019-12-04","close":11228.292},{"date":"2019-12-05","close":11100.1387},{"date":"2019-12-06","close":11405.7373},{"date":"2019-12-09","close":11351.5176},{"date":"2019-12-10","close":11331.8027},{"date":"2019-12-11","close":11381.0918},{"date":"2019-12-12","close":11371.2344},{"date":"2019-12-13","close":11459.9551},{"date":"2019-12-16","close":11524.0332},{"date":"2019-12-17","close":11459.9551},{"date":"2019-12-18","close":11469.8135},{"date":"2019-12-19","close":11415.5947},{"date":"2019-12-20","close":11533.8916},{"date":"2019-12-23","close":11578.252},{"date":"2019-12-24","close":11435.3105},{"date":"2019-12-26","close":11484.6016},{"date":"2019-12-27","close":11686.6895},{"date":"2019-12-30","close":11760.626},{"date":"2020-01-02","close":11647.2598},{"date":"2020-01-03","close":11701.4766},{"date":"2020-01-06","close":11607.8271},{"date":"2020-01-07","close":11933.1426},{"date":"2020-01-08","close":11775.4131},{"date":"2020-01-09","close":12041.5791},{"date":"2020-01-10","close":12130.3027},{"date":"2020-01-13","close":12430.9717},{"date":"2020-01-14","close":12499.9795},{"date":"2020-01-15","close":12593.6299},{"date":"2020-01-16","close":12682.3516},{"date":"2020-01-17","close":12564.0547},{"date":"2020-01-20","close":12460.5459},{"date":"2020-01-21","close":12233.8115},{"date":"2020-01-22","close":12426.043},{"date":"2020-01-23","close":12421.1133},{"date":"2020-01-28","close":12120.4443},{"date":"2020-01-29","close":12194.3799},{"date":"2020-01-30","close":12145.0869},{"date":"2020-01-31","close":11977.5029},{"date":"2020-02-03","close":12016.9355},{"date":"2020-02-04","close":12238.7402},{"date":"2020-02-05","close":12204.2373},{"date":"2020-02-06","close":12416.1855},{"date":"2020-02-07","close":12435.9014},{"date":"2020-02-10","close":12376.751},{"date":"2020-02-11","close":12386.6104},{"date":"2020-02-12","close":12475.332},{"date":"2020-02-13","close":12450.6865},{"date":"2020-02-14","close":12628.1309},{"date":"2020-02-17","close":12682.3516},{"date":"2020-02-18","close":12593.6299},{"date":"2020-02-19","close":12918.9443},{"date":"2020-02-20","close":12820.3633},{"date":"2020-02-21","close":12702.0684},{"date":"2020-02-24","close":12406.3262},{"date":"2020-02-25","close":12633.0615},{"date":"2020-02-26","close":12519.6943},{"date":"2020-02-27","close":12238.7402},{"date":"2020-02-28","close":11859.2061},{"date":"2020-03-02","close":12051.4375},{"date":"2020-03-03","close":12095.7979},{"date":"2020-03-04","close":12549.2686},{"date":"2020-03-05","close":12568.9844},{"date":"2020-03-06","close":12332.3916},{"date":"2020-03-09","close":11770.4834},{"date":"2020-03-10","close":11942.999},{"date":"2020-03-11","close":11681.7607},{"date":"2020-03-12","close":11272.6533},{"date":"2020-03-13","close":11243.0781},{"date":"2020-03-16","close":10656.5273},{"date":"2020-03-17","close":10587.5205},{"date":"2020-03-18","close":10168.5537},{"date":"2020-03-19","close":9715.085},{"date":"2020-03-20","close":10449.5078},{"date":"2020-03-23","close":10025.6123},{"date":"2020-03-24","close":10902.9775},{"date":"2020-03-25","close":10986.7715},{"date":"2020-03-26","close":10789.6094},{"date":"2020-03-27","close":10947.3379},{"date":"2020-03-30","close":11045.918},{"date":"2020-03-31","close":11272.6533},{"date":"2020-04-01","close":10996.6289},{"date":"2020-04-02","close":11494.459},{"date":"2020-04-03","close":11410.666},{"date":"2020-04-06","close":11770.4834},{"date":"2020-04-07","close":11745.8389},{"date":"2020-04-08","close":11602.8984},{"date":"2020-04-09","close":11607.8271},{"date":"2020-04-10","close":11612.7549},{"date":"2020-04-13","close":11464.8848},{"date":"2020-04-14","close":11657.1162},{"date":"2020-04-16","close":11854.2764},{"date":"2020-04-17","close":12095.7979},{"date":"2020-04-20","close":12090.8711},{"date":"2020-04-21","close":12007.0762},{"date":"2020-04-22","close":12233.8115},{"date":"2020-04-23","close":12480.2617},{"date":"2020-04-24","close":12386.6104},{"date":"2020-04-27","close":12450.6865},{"date":"2020-04-28","close":12578.9932},{"date":"2020-04-29","close":12569.123},{"date":"2020-05-04","close":12455.6211},{"date":"2020-05-06","close":12998.459},{"date":"2020-05-07","close":13240.2686},{"date":"2020-05-08","close":13378.4424},{"date":"2020-05-11","close":13546.2295},{"date":"2020-05-12","close":14019.9775},{"date":"2020-05-13","close":13862.0605},{"date":"2020-05-14","close":14015.043},{"date":"2020-05-15","close":13773.2324},{"date":"2020-05-18","close":13733.7549},{"date":"2020-05-19","close":13797.9072},{"date":"2020-05-20","close":14182.8271},{"date":"2020-05-21","close":14503.5947},{"date":"2020-05-22","close":14636.8369},{"date":"2020-05-25","close":15263.5654},{"date":"2020-05-26","close":15278.3701},{"date":"2020-05-27","close":14893.4502},{"date":"2020-05-28","close":15061.2354},{"date":"2020-05-29","close":14715.7949},{"date":"2020-06-01","close":15090.8438},{"date":"2020-06-02","close":15016.8232},{"date":"2020-06-03","close":14691.1201},{"date":"2020-06-04","close":14819.4258},{"date":"2020-06-05","close":14819.4258},{"date":"2020-06-08","close":15080.9746},{"date":"2020-06-09","close":15046.4307},{"date":"2020-06-10","close":15352.3926},{"date":"2020-06-11","close":15258.6318},{"date":"2020-06-12","close":15189.543},{"date":"2020-06-15","close":14636.8369},{"date":"2020-06-16","close":15362.2637},{"date":"2020-06-17","close":15520.1797},{"date":"2020-06-18","close":15307.9785},{"date":"2020-06-19","close":15447.0},{"date":"2020-06-22","close":16018.6006},{"date":"2020-06-23","close":16462.7383},{"date":"2020-06-24","close":16630.5273},{"date":"2020-06-25","close":16156.7773},{"date":"2020-06-26","close":16166.6475},{"date":"2020-06-29","close":15811.3359},{"date":"2020-06-30","close":16003.7969},{"date":"2020-07-01","close":16003.7969},{"date":"2020-07-02","close":16931.5527},{"date":"2020-07-03","close":17135.0},{"date":"2020-07-06","close":17652.043},{"date":"2020-07-07","close":17760.6133},{"date":"2020-07-08","close":18076.4434},{"date":"2020-07-09","close":18589.6699},{"date":"2020-07-10","close":18787.0664},{"date":"2020-07-13","close":18885.7617},{"date":"2020-07-14","close":18500.8438},{"date":"2020-07-15","close":18224.4902},{"date":"2020-07-16","close":17454.6504},{"date":"2020-07-17","close":17676.7168},{"date":"2020-07-20","close":17173.3613},{"date":"2020-07-21","close":17385.5605},{"date":"2020-07-22","close":17331.2812},{"date":"2020-07-23","close":17523.7383},{"date":"2020-07-24","close":17301.666},{"date":"2020-07-27","close":17380.625},{"date":"2020-07-28","close":17607.6309},{"date":"2020-07-29","close":17785.2871},{"date":"2020-07-30","close":17849.4414},{"date":"2020-07-31","close":18056.707},{"date":"2020-08-03","close":18826.543},{"date":"2020-08-04","close":18905.5},{"date":"2020-08-05","close":19058.4863},{"date":"2020-08-06","close":19191.7246},{"date":"2020-08-07","close":19152.248},{"date":"2020-08-10","close":19206.5312},{"date":"2020-08-11","close":18920.3066},{"date":"2020-08-12","close":18944.9785},{"date":"2020-08-13","close":19246.0078},{"date":"2020-08-14","close":19176.9199},{"date":"2020-08-18","close":19097.9629},{"date":"2020-08-19","close":19473.0137},{"date":"2020-08-20","close":18678.5},{"date":"2020-08-21","close":19038.7441},{"date":"2020-08-24","close":19379.25},{"date":"2020-08-25","close":19517.4258},{"date":"2020-08-26","close":19759.2363},{"date":"2020-08-27","close":20287.2656},{"date":"2020-08-28","close":20124.416},{"date":"2020-08-31","close":20119.4824},{"date":"2020-09-01","close":20075.0664},{"date":"2020-09-02","close":20627.7734},{"date":"2020-09-03","close":21062.043},{"date":"2020-09-04","close":20775.8203},{"date":"2020-09-07","close":20346.4863},{"date":"2020-09-08","close":20262.5918},{"date":"2020-09-09","close":19887.543},{"date":"2020-09-10","close":20089.873},{"date":"2020-09-11","close":19857.9316},{"date":"2020-09-14","close":19675.3438},{"date":"2020-09-15","close":19996.1094},{"date":"2020-09-16","close":19897.4121},{"date":"2020-09-17","close":19542.1016},{"date":"2020-09-18","close":19739.4961},{"date":"2020-09-21","close":19418.7285},{"date":"2020-09-22","close":18905.5},{"date":"2020-09-23","close":19176.9199},{"date":"2020-09-24","close":18629.1504},{"date":"2020-09-25","close":18594.6055},{"date":"2020-09-28","close":19019.0039},{"date":"2020-09-29","close":19028.873},{"date":"2020-10-05","close":18954.8516},{"date":"2020-10-06","close":19097.9629},{"date":"2020-10-07","close":19023.9414},{"date":"2020-10-08","close":18856.1543},{"date":"2020-10-12","close":18495.9082},{"date":"2020-10-13","close":18530.4531},{"date":"2020-10-14","close":18560.0625},{"date":"2020-10-15","close":17962.9414},{"date":"2020-10-16","close":17928.4004},{"date":"2020-10-19","close":17642.1738},{"date":"2020-10-20","close":17874.1152},{"date":"2020-10-21","close":17972.8125},{"date":"2020-10-22","close":17701.3945},{"date":"2020-10-23","close":17439.8457},{"date":"2020-10-26","close":17025.3164},{"date":"2020-10-27","close":17128.9492},{"date":"2020-10-28","close":17637.2422},{"date":"2020-10-29","close":17607.6309},{"date":"2020-10-30","close":16961.1641},{"date":"2020-11-02","close":17163.4883},{"date":"2020-11-03","close":17168.4277},{"date":"2020-11-04","close":17864.2461},{"date":"2020-11-05","close":18130.7266},{"date":"2020-11-06","close":18130.7266},{"date":"2020-11-09","close":18298.5137},{"date":"2020-11-10","close":17681.6582},{"date":"2020-11-11","close":17716.1973},{"date":"2020-11-12","close":17666.8496},{"date":"2020-11-13","close":17785.2871},{"date":"2020-11-16","close":17755.6777},{"date":"2020-11-17","close":17632.3047},{"date":"2020-11-18","close":17879.0469},{"date":"2020-11-19","close":17982.6816},{"date":"2020-11-20","close":18046.834},{"date":"2020-11-23","close":18091.25},{"date":"2020-11-24","close":18071.5098},{"date":"2020-11-25","close":17814.8945},{"date":"2020-11-26","close":17977.7461},{"date":"2020-11-27","close":18066.5742},{"date":"2020-11-30","close":17805.0273},{"date":"2020-12-01","close":18110.9902},{"date":"2020-12-02","close":18120.8574},{"date":"2020-12-03","close":18574.8672},{"date":"2020-12-04","close":18757.457},{"date":"2020-12-07","close":18550.1914},{"date":"2020-12-08","close":18362.666},{"date":"2020-12-09","close":18451.4941},{"date":"2020-12-10","close":18481.1035},{"date":"2020-12-11","close":18584.7383},{"date":"2020-12-14","close":18476.166},{"date":"2020-12-15","close":18377.4688},{"date":"2020-12-16","close":18495.9082},{"date":"2020-12-17","close":18402.1465},{"date":"2020-12-18","close":18318.2539},{"date":"2020-12-21","close":18412.0156},{"date":"2020-12-22","close":18263.9688},{"date":"2020-12-23","close":18402.1465},{"date":"2020-12-24","close":18412.0156},{"date":"2020-12-28","close":18461.3652},{"date":"2020-12-29","close":18767.3262},{"date":"2020-12-30","close":19157.1816},{"date":"2021-01-04","close":19438.4668},{"date":"2021-01-05","close":19468.0781},{"date":"2021-01-06","close":19206.5312},{"date":"2021-01-07","close":19344.707},{"date":"2021-01-08","close":20282.332},{"date":"2021-01-11","close":20154.0254},{"date":"2021-01-12","close":20109.6133},{"date":"2021-01-13","close":20252.7227},{"date":"2021-01-14","close":20267.5293},{"date":"2021-01-15","close":19818.4551},{"date":"2021-01-18","close":19453.2754},{"date":"2021-01-19","close":19897.4121},{"date":"2021-01-20","close":20080.002},{"date":"2021-01-21","close":20311.9434},{"date":"2021-01-22","close":21052.1738},{"date":"2021-01-25","close":21338.3926},{"date":"2021-01-26","close":20864.6465},{"date":"2021-01-27","close":21106.459},{"date":"2021-01-28","close":21141.0},{"date":"2021-01-29","close":20524.1406},{"date":"2021-02-01","close":20844.9082},{"date":"2021-02-02","close":21407.4844},{"date":"2021-02-03","close":21881.2305},{"date":"2021-02-04","close":21239.6992},{"date":"2021-02-05","close":21387.7441},{"date":"2021-02-08","close":21649.293},{"date":"2021-02-09","close":21590.0742},{"date":"2021-02-10","close":22123.041},{"date":"2021-02-15","close":22177.3242},{"date":"2021-02-16","close":22700.4199},{"date":"2021-02-17","close":22404.3281},{"date":"2021-02-18","close":22147.7168},{"date":"2021-02-19","close":22266.1523},{"date":"2021-02-22","close":21516.0527},{"date":"2021-02-23","close":21377.873},{"date":"2021-02-24","close":20933.7363},{"date":"2021-02-25","close":21565.3984},{"date":"2021-02-26","close":21096.5879},{"date":"2021-03-02","close":21249.5664},{"date":"2021-03-03","close":21733.1836},{"date":"2021-03-04","close":21525.9219},{"date":"2021-03-05","close":21076.8457},{"date":"2021-03-08","close":20627.7734},{"date":"2021-03-09","close":20331.6797},{"date":"2021-03-10","close":20548.8145},{"date":"2021-03-11","close":20923.8672},{"date":"2021-03-12","close":21190.3496},{"date":"2021-03-15","close":21180.4805},{"date":"2021-03-16","close":21377.873},{"date":"2021-03-17","close":21417.3516},{"date":"2021-03-18","close":21792.4043},{"date":"2021-03-19","close":21649.293},{"date":"2021-03-22","close":21614.748},{"date":"2021-03-23","close":21476.5723},{"date":"2021-03-24","close":21575.2676},{"date":"2021-03-25","close":21382.8086},{"date":"2021-03-26","close":21590.0742},{"date":"2021-03-29","close":21141.0},{"date":"2021-03-30","close":21358.1348},{"date":"2021-03-31","close":21520.9844},{"date":"2021-04-01","close":21516.0527},{"date":"2021-04-02","close":21585.1387},{"date":"2021-04-05","close":21649.293},{"date":"2021-04-06","close":22226.6738},{"date":"2021-04-07","close":22197.0605},{"date":"2021-04-08","close":22354.9785},{"date":"2021-04-09","close":22700.4199},{"date":"2021-04-12","close":22804.0527},{"date":"2021-04-13","close":22808.9863},{"date":"2021-04-14","close":22917.5566},{"date":"2021-04-15","close":23341.9551},{"date":"2021-04-16","close":23499.8672},{"date":"2021-04-19","close":23223.5176},{"date":"2021-04-20","close":23272.8652},{"date":"2021-04-21","close":22873.1426},{"date":"2021-04-22","close":22799.1191},{"date":"2021-04-23","close":22754.7031},{"date":"2021-04-26","close":22730.0293},{"date":"2021-04-27","close":22813.9219},{"date":"2021-04-28","close":22399.3945},{"date":"2021-04-29","close":22117.9785},{"date":"2021-04-30","close":21762.5137},{"date":"2021-05-03","close":21565.0332},{"date":"2021-05-04","close":21723.0156},{"date":"2021-05-06","close":21599.5918},{"date":"2021-05-07","close":21890.875},{"date":"2021-05-10","close":22335.209},{"date":"2021-05-11","close":21861.2539},{"date":"2021-05-12","close":21461.3516},{"date":"2021-05-13","close":21258.9336},{"date":"2021-05-14","close":21278.6816},{"date":"2021-05-17","close":21441.6055},{"date":"2021-05-18","close":21871.127},{"date":"2021-05-20","close":21969.8691},{"date":"2021-05-21","close":22280.9023},{"date":"2021-05-24","close":22226.5957},{"date":"2021-05-25","close":22488.2598},{"date":"2021-05-26","close":22631.4336},{"date":"2021-05-27","close":22853.6016},{"date":"2021-05-28","close":22700.5527},{"date":"2021-05-31","close":23090.5801},{"date":"2021-06-01","close":23288.0605},{"date":"2021-06-02","close":23149.8242},{"date":"2021-06-03","close":23228.8184},{"date":"2021-06-04","close":22784.4805},{"date":"2021-06-07","close":23125.1406},{"date":"2021-06-08","close":23149.8242},{"date":"2021-06-09","close":23218.9434},{"date":"2021-06-10","close":23826.1992},{"date":"2021-06-11","close":23860.7578},{"date":"2021-06-14","close":24502.5781},{"date":"2021-06-15","close":24497.6367},{"date":"2021-06-16","close":24453.2051},{"date":"2021-06-17","close":24685.2461},{"date":"2021-06-18","close":25317.1875},{"date":"2021-06-21","close":25124.6445},{"date":"2021-06-22","close":25272.7559},{"date":"2021-06-23","close":26116.9902},{"date":"2021-06-24","close":25440.6152},{"date":"2021-06-25","close":25129.5801},{"date":"2021-06-28","close":25104.8945},{"date":"2021-06-29","close":25351.748},{"date":"2021-06-30","close":25801.0195},{"date":"2021-07-01","close":25894.8223},{"date":"2021-07-02","close":26033.0605},{"date":"2021-07-05","close":26033.0605},{"date":"2021-07-06","close":25894.8223},{"date":"2021-07-07","close":26052.8105},{"date":"2021-07-08","close":26191.0469},{"date":"2021-07-09","close":25973.8164},{"date":"2021-07-12","close":25968.8789},{"date":"2021-07-13","close":26284.8477},{"date":"2021-07-14","close":26502.0801},{"date":"2021-07-15","close":26590.9473},{"date":"2021-07-16","close":26699.5625},{"date":"2021-07-19","close":26358.9062},{"date":"2021-07-20","close":26156.4863},{"date":"2021-07-21","close":25588.7266},{"date":"2021-07-22","close":25949.1309},{"date":"2021-07-23","close":26314.4727},{"date":"2021-07-26","close":26186.1113},{"date":"2021-07-27","close":26097.2422},{"date":"2021-07-28","close":25884.9492},{"date":"2021-07-29","close":26037.9961},{"date":"2021-07-30","close":25603.5371},{"date":"2021-08-02","close":25475.1758},{"date":"2021-08-03","close":25119.709},{"date":"2021-08-04","close":25652.9082},{"date":"2021-08-05","close":25830.6406},{"date":"2021-08-06","close":25731.9023},{"date":"2021-08-09","close":25919.5098},{"date":"2021-08-10","close":25751.6484},{"date":"2021-08-11","close":25425.8047},{"date":"2021-08-12","close":25475.1758},{"date":"2021-08-13","close":25124.6445},{"date":"2021-08-17","close":24542.0742},{"date":"2021-08-18","close":25040.7148},{"date":"2021-08-19","close":25006.1543},{"date":"2021-08-20","close":24542.0742},{"date":"2021-08-23","close":25154.2656},{"date":"2021-08-24","close":25509.7363},{"date":"2021-08-25","close":25529.4844},{"date":"2021-08-26","close":25099.9609},{"date":"2021-08-27","close":24838.2969},{"date":"2021-08-30","close":25099.9609},{"date":"2021-08-31","close":25494.9238},{"date":"2021-09-01","close":25336.9355},{"date":"2021-09-02","close":25272.7559},{"date":"2021-09-03","close":25460.3613},{"date":"2021-09-06","close":25460.3613},{"date":"2021-09-07","close":25149.3262},{"date":"2021-09-08","close":23865.6973},{"date":"2021-09-09","close":23243.6289},{"date":"2021-09-10","close":23139.9473},{"date":"2021-09-13","close":22823.9785},{"date":"2021-09-14","close":23218.9434},{"date":"2021-09-15","close":23209.0703},{"date":"2021-09-16","close":23006.6504},{"date":"2021-09-17","close":23075.7676},{"date":"2021-09-23","close":22868.4121},{"date":"2021-09-24","close":23011.5859},{"date":"2021-09-27","close":23060.957},{"date":"2021-09-28","close":22779.5469},{"date":"2021-09-29","close":22611.6875},{"date":"2021-09-30","close":23016.5234},{"date":"2021-10-01","close":22809.168},{"date":"2021-10-05","close":22305.5918},{"date":"2021-10-06","close":22275.9668},{"date":"2021-10-07","close":23169.5723},{"date":"2021-10-08","close":22922.7207},{"date":"2021-10-12","close":22335.209},{"date":"2021-10-13","close":22700.5527},{"date":"2021-10-14","close":23283.123},{"date":"2021-10-15","close":23505.291},{"date":"2021-10-18","close":23643.5273},{"date":"2021-10-19","close":24571.6934},{"date":"2021-10-20","close":24453.2051},{"date":"2021-10-21","close":24695.1211},{"date":"2021-10-22","close":24685.2461},{"date":"2021-10-25","close":24487.7656},{"date":"2021-10-26","close":25090.084},{"date":"2021-10-27","close":25381.3691},{"date":"2021-10-28","close":24754.3652},{"date":"2021-10-29","close":24739.5527},{"date":"2021-11-01","close":25307.3145},{"date":"2021-11-02","close":25371.4961},{"date":"2021-11-03","close":25070.334},{"date":"2021-11-04","close":24951.8496},{"date":"2021-11-05","close":25228.3223},{"date":"2021-11-08","close":25356.6855},{"date":"2021-11-09","close":25830.6406},{"date":"2021-11-10","close":25652.9082},{"date":"2021-11-11","close":26906.9199},{"date":"2021-11-12","close":26822.9863},{"date":"2021-11-15","close":26758.8066},{"date":"2021-11-16","close":27203.1426},{"date":"2021-11-17","close":27371.0},{"date":"2021-11-18","close":27553.6719},{"date":"2021-11-19","close":27148.8359},{"date":"2021-11-22","close":26758.8066},{"date":"2021-11-23","close":25914.5723},{"date":"2021-11-24","close":25993.5645},{"date":"2021-11-25","close":25968.8789},{"date":"2021-11-26","close":25534.418},{"date":"2021-11-29","close":25430.7441},{"date":"2021-11-30","close":25099.9609},{"date":"2021-12-01","close":25075.2754},{"date":"2021-12-02","close":24685.2461},{"date":"2021-12-03","close":25460.3613},{"date":"2021-12-06","close":24645.752},{"date":"2021-12-07","close":24606.2539},{"date":"2021-12-08","close":24951.8496},{"date":"2021-12-09","close":25420.8652},{"date":"2021-12-10","close":25292.5039},{"date":"2021-12-13","close":24848.168},{"date":"2021-12-14","close":24660.5605},{"date":"2021-12-15","close":24374.2109},{"date":"2021-12-16","close":24492.6992},{"date":"2021-12-17","close":24418.6465},{"date":"2021-12-20","close":23890.3828},{"date":"2021-12-21","close":24176.7305},{"date":"2021-12-22","close":24389.0254},{"date":"2021-12-23","close":24211.2891},{"date":"2021-12-24","close":24379.1504},{"date":"2021-12-27","close":24255.7227},{"date":"2021-12-28","close":24601.3164},{"date":"2021-12-29","close":24611.1895},{"date":"2021-12-30","close":24537.1328},{"date":"2022-01-03","close":24781.0},{"date":"2022-01-04","close":24033.5566},{"date":"2022-01-05","close":22991.8379},{"date":"2022-01-06","close":21802.0098},{"date":"2022-01-07","close":21925.4336},{"date":"2022-01-10","close":21594.6523},{"date":"2022-01-11","close":21229.3125},{"date":"2022-01-12","close":21742.7637},{"date":"2022-01-13","close":21411.9844},{"date":"2022-01-14","close":20972.5859},{"date":"2022-01-17","close":20908.4043},{"date":"2022-01-18","close":20587.4961},{"date":"2022-01-19","close":20301.1484},{"date":"2022-01-20","close":20804.7246},{"date":"2022-01-21","close":20661.5508},{"date":"2022-01-24","close":20207.3418},{"date":"2022-01-25","close":19767.9453},{"date":"2022-01-26","close":19363.1074},{"date":"2022-01-27","close":18518.8711},{"date":"2022-01-28","close":18795.3477},{"date":"2022-02-03","close":18810.1582},{"date":"2022-02-04","close":19501.3457},{"date":"2022-02-07","close":19595.1484},{"date":"2022-02-08","close":19550.7148},{"date":"2022-02-09","close":19654.3926},{"date":"2022-02-10","close":19471.7227},{"date":"2022-02-11","close":18948.3945},{"date":"2022-02-14","close":18910.0},{"date":"2022-02-15","close":18736.1016},{"date":"2022-02-16","close":19180.4375},{"date":"2022-02-17","close":19131.0664},{"date":"2022-02-18","close":19037.2617},{"date":"2022-02-21","close":19224.8711},{"date":"2022-02-22","close":18874.3379},{"date":"2022-02-23","close":19101.4434},{"date":"2022-02-24","close":18706.4785},{"date":"2022-02-25","close":19106.3809},{"date":"2022-02-28","close":19289.0508},{"date":"2022-03-02","close":19506.2812},{"date":"2022-03-03","close":19703.7656},{"date":"2022-03-04","close":19200.1836},{"date":"2022-03-07","close":18706.4785},{"date":"2022-03-08","close":18790.4082},{"date":"2022-03-10","close":19763.0078},{"date":"2022-03-11","close":19827.1914},{"date":"2022-03-14","close":19748.1973},{"date":"2022-03-15","close":19530.9648},{"date":"2022-03-16","close":19748.1973},{"date":"2022-03-17","close":20281.4004},{"date":"2022-03-18","close":20444.3203},{"date":"2022-03-21","close":20118.4766},{"date":"2022-03-22","close":20325.832},{"date":"2022-03-23","close":20523.3145},{"date":"2022-03-24","close":20355.4551},{"date":"2022-03-25","close":20241.9023},{"date":"2022-03-28","close":19999.9863},{"date":"2022-03-29","close":20222.1562},{"date":"2022-03-30","close":20473.9434},{"date":"2022-03-31","close":20508.5039},{"date":"2022-04-01","close":20543.0605},{"date":"2022-04-04","close":20701.0469},{"date":"2022-04-05","close":20903.4668},{"date":"2022-04-06","close":20454.1934},{"date":"2022-04-07","close":19876.5586},{"date":"2022-04-08","close":19600.0859},{"date":"2022-04-11","close":19348.2969},{"date":"2022-04-12","close":19126.1289},{"date":"2022-04-13","close":19363.1074},{"date":"2022-04-14","close":19348.2969},{"date":"2022-04-15","close":19264.3633},{"date":"2022-04-18","close":18918.7734},{"date":"2022-04-19","close":19017.5117},{"date":"2022-04-20","close":18889.1504},{"date":"2022-04-21","close":18671.9199},{"date":"2022-04-22","close":18267.084},{"date":"2022-04-25","close":17768.4414},{"date":"2022-04-26","close":17985.6699},{"date":"2022-04-27","close":17457.4043},{"date":"2022-04-28","close":17383.3086},{"date":"2022-04-29","close":17610.541},{"date":"2022-05-02","close":17429.0},{"date":"2022-05-03","close":17561.1426},{"date":"2022-05-04","close":17472.2246},{"date":"2022-05-06","close":16958.4824},{"date":"2022-05-09","close":16791.0},{"date":"2022-05-10","close":16632.4531},{"date":"2022-05-11","close":16854.7441},{"date":"2022-05-12","close":16103.8887},{"date":"2022-05-13","close":16326.1826},{"date":"2022-05-16","close":16202.6855},{"date":"2022-05-17","close":16311.3613},{"date":"2022-05-18","close":16464.498},{"date":"2022-05-19","close":16252.085},{"date":"2022-05-20","close":16736.1895},{"date":"2022-05-23","close":16755.9492},{"date":"2022-05-24","close":16331.1211},{"date":"2022-05-25","close":16558.3535},{"date":"2022-05-26","close":16528.7168},{"date":"2022-05-27","close":16652.2129},{"date":"2022-05-30","close":17111.6172},{"date":"2022-05-31","close":17230.1719},{"date":"2022-06-02","close":17042.459},{"date":"2022-06-03","close":17111.6172},{"date":"2022-06-07","close":16795.4668},{"date":"2022-06-08","close":16968.3613},{"date":"2022-06-09","close":17042.459},{"date":"2022-06-10","close":16874.5039},{"date":"2022-06-13","close":15916.1748},{"date":"2022-06-14","close":15713.6416},{"date":"2022-06-15","close":14967.7246},{"date":"2022-06-16","close":14873.8682},{"date":"2022-06-17","close":14878.8076},{"date":"2022-06-20","close":14572.5371},{"date":"2022-06-21","close":14938.0859},{"date":"2022-06-22","close":14340.3643},{"date":"2022-06-23","close":14226.748},{"date":"2022-06-24","close":15002.3037},{"date":"2022-06-27","close":14947.9668},{"date":"2022-06-28","close":14819.5303},{"date":"2022-06-29","close":14419.4023},{"date":"2022-06-30","close":13890.8389},{"date":"2022-07-01","close":13648.7871},{"date":"2022-07-04","close":13722.8838},{"date":"2022-07-05","close":14118.0713},{"date":"2022-07-06","close":14256.3877},{"date":"2022-07-07","close":14483.6201},{"date":"2022-07-08","close":14537.959},{"date":"2022-07-11","close":14345.3047},{"date":"2022-07-12","close":14063.7334},{"date":"2022-07-13","close":14404.583},{"date":"2022-07-14","close":14453.9805},{"date":"2022-07-15","close":14162.5303},{"date":"2022-07-18","close":14453.9805},{"date":"2022-07-19","close":14434.2227},{"date":"2022-07-20","close":14671.335},{"date":"2022-07-21","close":14918.3262},{"date":"2022-07-22","close":14829.4102},{"date":"2022-07-25","close":14928.2061},{"date":"2022-07-26","close":14814.5898},{"date":"2022-07-27","close":14562.6572},{"date":"2022-07-28","close":14612.0566},{"date":"2022-07-29","close":14878.8076},{"date":"2022-08-01","close":14849.1689},{"date":"2022-08-02","close":14681.2139},{"date":"2022-08-03","close":15308.5742},{"date":"2022-08-04","close":15777.8594},{"date":"2022-08-05","close":15684.0029},{"date":"2022-08-08","close":15649.4238},{"date":"2022-08-09","close":16019.9121},{"date":"2022-08-10","close":15535.8076},{"date":"2022-08-11","close":15995.2129},{"date":"2022-08-12","close":15758.0996},{"date":"2022-08-16","close":15679.0625},{"date":"2022-08-17","close":15570.3857},{"date":"2022-08-18","close":15367.8525},{"date":"2022-08-19","close":15130.7393},{"date":"2022-08-22","close":14918.3262},{"date":"2022-08-23","close":14542.8984},{"date":"2022-08-24","close":14597.2363},{"date":"2022-08-25","close":14784.9512},{"date":"2022-08-26","close":14710.8525},{"date":"2022-08-29","close":14142.7715},{"date":"2022-08-30","close":14453.9805},{"date":"2022-08-31","close":14700.9727},{"date":"2022-09-01","close":14251.4482},{"date":"2022-09-02","close":14127.9512},{"date":"2022-09-05","close":14231.6885},{"date":"2022-09-06","close":14118.0713},{"date":"2022-09-07","close":13861.2002},{"date":"2022-09-08","close":13994.5762},{"date":"2022-09-13","close":14439.1621},{"date":"2022-09-14","close":14029.1553},{"date":"2022-09-15","close":13900.7188},{"date":"2022-09-16","close":13782.1621},{"date":"2022-09-19","close":13495.6514},{"date":"2022-09-20","close":13559.8682},{"date":"2022-09-21","close":13352.3955},{"date":"2022-09-22","close":12957.209},{"date":"2022-09-23","close":12700.3379},{"date":"2022-09-26","close":12433.585},{"date":"2022-09-27","close":12482.9844},{"date":"2022-09-28","close":12048.2773},{"date":"2022-09-29","close":12077.917},{"date":"2022-09-30","close":12211.293},{"date":"2022-10-04","close":12112.4951},{"date":"2022-10-05","close":11618.5117},{"date":"2022-10-06","close":11737.0684},{"date":"2022-10-07","close":11272.7227},{"date":"2022-10-11","close":10902.2344},{"date":"2022-10-12","close":10892.3555},{"date":"2022-10-13","close":10502.1074},{"date":"2022-10-14","close":11080.0684},{"date":"2022-10-17","close":10912.1143},{"date":"2022-10-18","close":11332.0},{"date":"2022-10-19","close":11238.1426},{"date":"2022-10-20","close":10956.5723},{"date":"2022-10-21","close":10986.2119},{"date":"2022-10-24","close":11060.3096},{"date":"2022-10-25","close":11070.1885},{"date":"2022-10-26","close":10936.8135},{"date":"2022-10-27","close":11144.2861},{"date":"2022-10-28","close":11065.248},{"date":"2022-10-31","close":11317.1816},{"date":"2022-11-01","close":11356.6992},{"date":"2022-11-02","close":11712.3682},{"date":"2022-11-03","close":11336.9404},{"date":"2022-11-04","close":11495.0156},{"date":"2022-11-07","close":11529.5938},{"date":"2022-11-08","close":11840.8047},{"date":"2022-11-09","close":11890.2031},{"date":"2022-11-10","close":11732.1279},{"date":"2022-11-11","close":12932.5088},{"date":"2022-11-14","close":12670.6982},{"date":"2022-11-15","close":12843.5938},{"date":"2022-11-16","close":12892.9902},{"date":"2022-11-17","close":13056.0049},{"date":"2022-11-18","close":12774.4346},{"date":"2022-11-21","close":12729.9766},{"date":"2022-11-22","close":12408.8867},{"date":"2022-11-23","close":12729.9766},{"date":"2022-11-24","close":13021.4277},{"date":"2022-11-25","close":12695.3975},{"date":"2022-11-28","close":12438.5254},{"date":"2022-11-29","close":12636.1191},{"date":"2022-11-30","close":12774.4346},{"date":"2022-12-01","close":12927.5703},{"date":"2022-12-02","close":12804.0742},{"date":"2022-12-05","close":12710.2168},{"date":"2022-12-06","close":12379.2471},{"date":"2022-12-07","close":12310.0889},{"date":"2022-12-08","close":12399.0068},{"date":"2022-12-09","close":12809.0137},{"date":"2022-12-12","close":12863.3525},{"date":"2022-12-13","close":12650.9385},{"date":"2022-12-14","close":12888.0508},{"date":"2022-12-15","close":12403.9463},{"date":"2022-12-16","close":12428.6455},{"date":"2022-12-19","close":12586.7217},{"date":"2022-12-20","close":12324.9092},{"date":"2022-12-21","close":12319.9688},{"date":"2022-12-22","close":12562.0205},{"date":"2022-12-23","close":12250.8115},{"date":"2022-12-26","close":12295.2705},{"date":"2022-12-27","close":12384.1865},{"date":"2022-12-28","close":12310.0889},{"date":"2022-12-29","close":12468.1641},{"date":"2023-01-02","close":12240.9316},{"date":"2023-01-03","close":12433.585},{"date":"2023-01-04","close":12502.7432},{"date":"2023-01-05","close":12542.2607},{"date":"2023-01-06","close":12403.9463},{"date":"2023-01-09","close":12897.9307},{"date":"2023-01-10","close":12873.2314},{"date":"2023-01-11","close":13001.667},{"date":"2023-01-12","close":13011.5479},{"date":"2023-01-13","close":13125.1641},{"date":"2023-01-16","close":13436.373},{"date":"2023-01-17","close":13130.1035},{"date":"2023-01-18","close":13179.502},{"date":"2023-01-19","close":13238.7803},{"date":"2023-01-20","close":13223.96},{"date":"2023-01-25","close":13466.0117},{"date":"2023-01-26","close":13698.1855},{"date":"2023-01-27","close":13846.3799},{"date":"2023-01-30","close":13619.1475},{"date":"2023-01-31","close":13549.9893},{"date":"2023-02-01","close":13633.9678},{"date":"2023-02-02","close":13895.7793},{"date":"2023-02-03","close":14300.8467},{"date":"2023-02-06","close":13940.2373},{"date":"2023-02-07","close":14172.4092},{"date":"2023-02-08","close":14547.8398},{"date":"2023-02-09","close":14449.041},{"date":"2023-02-10","close":14167.4707},{"date":"2023-02-13","close":13806.8613},{"date":"2023-02-14","close":13964.9365},{"date":"2023-02-15","close":13619.1475},{"date":"2023-02-16","close":13959.9961},{"date":"2023-02-17","close":13708.0654},{"date":"2023-02-20","close":13964.9365},{"date":"2023-02-21","close":13900.7188},{"date":"2023-02-22","close":13757.4639},{"date":"2023-02-23","close":13940.2373},{"date":"2023-02-24","close":13678.4258},{"date":"2023-02-27","close":13624.0879},{"date":"2023-02-28","close":13762.4033},{"date":"2023-03-02","close":13594.4492},{"date":"2023-03-03","close":13525.291},{"date":"2023-03-06","close":13836.5},{"date":"2023-03-07","close":13688.3057},{"date":"2023-03-08","close":13372.1553},{"date":"2023-03-09","close":13263.4805},{"date":"2023-03-10","close":13036.2461},{"date":"2023-03-13","close":13036.2461},{"date":"2023-03-14","close":12725.0361},{"date":"2023-03-15","close":12690.458},{"date":"2023-03-16","close":12621.2998},{"date":"2023-03-17","close":12897.9307},{"date":"2023-03-20","close":12976.9688},{"date":"2023-03-21","close":13100.4639},{"date":"2023-03-22","close":13347.457},{"date":"2023-03-23","close":13174.5615},{"date":"2023-03-24","close":13179.502},{"date":"2023-03-27","close":12947.3291},{"date":"2023-03-28","close":13075.7646},{"date":"2023-03-29","close":13075.7646},{"date":"2023-03-30","close":13085.6455},{"date":"2023-03-31","close":13179.502},{"date":"2023-04-03","close":13056.0049},{"date":"2023-04-04","close":13367.2168},{"date":"2023-04-05","close":13273.3584},{"date":"2023-04-06","close":13159.7412},{"date":"2023-04-07","close":13293.1182},{"date":"2023-04-10","close":13204.2012},{"date":"2023-04-11","close":13367.2168},{"date":"2023-04-12","close":13386.9756},{"date":"2023-04-13","close":13638.9072},{"date":"2023-04-14","close":13866.1396},{"date":"2023-04-17","close":13787.1016},{"date":"2023-04-18","close":13619.1475},{"date":"2023-04-19","close":13564.8096},{"date":"2023-04-20","close":13520.3516},{"date":"2023-04-21","close":13312.8779},{"date":"2023-04-24","close":13288.1777},{"date":"2023-04-25","close":13159.7412},{"date":"2023-04-26","close":13337.5771},{"date":"2023-04-27","close":13258.4219},{"date":"2023-04-28","close":13594.8301},{"date":"2023-05-02","close":13861.9775},{"date":"2023-05-03","close":13911.4492},{"date":"2023-05-04","close":13881.7656},{"date":"2023-05-08","close":14000.498},{"date":"2023-05-09","close":13965.8682},{"date":"2023-05-10","close":13857.0293},{"date":"2023-05-11","close":13817.4521},{"date":"2023-05-12","close":13812.5049},{"date":"2023-05-15","close":13693.7734},{"date":"2023-05-16","close":13782.8223},{"date":"2023-05-17","close":14153.8604},{"date":"2023-05-18","close":14033.0},{"date":"2023-05-19","close":14079.6523},{"date":"2023-05-22","close":14030.1807},{"date":"2023-05-23","close":14030.1807},{"date":"2023-05-24","close":13716.0},{"date":"2023-05-25","close":13584.9355},{"date":"2023-05-26","close":13431.5732},{"date":"2023-05-30","close":13535.4639},{"date":"2023-05-31","close":13471.1504},{"date":"2023-06-01","close":13530.5166},{"date":"2023-06-02","close":13575.041},{"date":"2023-06-05","close":13540.4111},{"date":"2023-06-07","close":13565.1465},{"date":"2023-06-08","close":13431.5732},{"date":"2023-06-09","close":13560.1982},{"date":"2023-06-12","close":13644.3018},{"date":"2023-06-13","close":13703.667},{"date":"2023-06-14","close":13624.5127},{"date":"2023-06-15","close":13599.7773},{"date":"2023-06-16","close":13545.3584},{"date":"2023-06-19","close":13441.4678},{"date":"2023-06-20","close":13500.834},{"date":"2023-06-21","close":13204.0029},{"date":"2023-06-22","close":13283.1582},{"date":"2023-06-23","close":13055.5869},{"date":"2023-06-26","close":13020.957},{"date":"2023-06-27","close":12897.2783},{"date":"2023-06-28","close":12773.5986},{"date":"2023-06-29","close":12635.0771},{"date":"2023-06-30","close":12610.3418},{"date":"2023-07-03","close":12877.0},{"date":"2023-07-04","close":12744.0},{"date":"2023-07-05","close":12515.0},{"date":"2023-07-06","close":12619.0},{"date":"2023-07-07","close":12481.7168},{"date":"2023-07-10","close":12328.3535},{"date":"2023-07-11","close":12649.0},{"date":"2023-07-12","close":12823.0},{"date":"2023-07-13","close":12857.0},{"date":"2023-07-14","close":12872.543},{"date":"2023-07-17","close":12946.751},{"date":"2023-07-18","close":12877.0},{"date":"2023-07-19","close":12743.916},{"date":"2023-07-20","close":12798.335},{"date":"2023-07-21","close":12684.5488},{"date":"2023-07-24","close":12476.7686},{"date":"2023-07-25","close":12530.0},{"date":"2023-07-26","close":12085.9414},{"date":"2023-07-27","close":12634.0},{"date":"2023-07-28","close":12669.709},{"date":"2023-07-31","close":12976.0},{"date":"2023-08-01","close":13275.0},{"date":"2023-08-02","close":13046.0},{"date":"2023-08-03","close":12882.4375},{"date":"2023-08-04","close":12951.6973},{"date":"2023-08-07","close":13233.6855},{"date":"2023-08-08","close":13001.1689},{"date":"2023-08-09","close":13020.957},{"date":"2023-08-10","close":12828.0176},{"date":"2023-08-11","close":12803.2822},{"date":"2023-08-14","close":12654.8662},{"date":"2023-08-16","close":12392.667},{"date":"2023-08-17","close":12318.459},{"date":"2023-08-18","close":12041.417},{"date":"2023-08-21","close":12095.8359},{"date":"2023-08-22","close":12105.7305},{"date":"2023-08-23","close":11957.3154},{"date":"2023-08-24","close":12184.8857},{"date":"2023-08-25","close":11932.5801},{"date":"2023-08-28","close":12076.0479},{"date":"2023-08-29","close":12234.3574},{"date":"2023-08-30","close":12268.9873},{"date":"2023-08-31","close":12170.0439},{"date":"2023-09-01","close":12160.1494},{"date":"2023-09-04","close":12155.2031},{"date":"2023-09-05","close":12100.7842},{"date":"2023-09-06","close":12061.207},{"date":"2023-09-07","close":12021.6289},{"date":"2023-09-08","close":12041.417},{"date":"2023-09-11","close":12016.6816},{"date":"2023-09-12","close":12268.9873},{"date":"2023-09-13","close":12145.3086},{"date":"2023-09-14","close":12308.5645},{"date":"2023-09-15","close":12318.459},{"date":"2023-09-18","close":12189.832},{"date":"2023-09-19","close":12100.7842},{"date":"2023-09-20","close":11972.1572},{"date":"2023-09-21","close":11561.542},{"date":"2023-09-22","close":11432.915},{"date":"2023-09-25","close":11497.2285},{"date":"2023-09-26","close":11294.3936},{"date":"2023-09-27","close":11343.8662},{"date":"2023-10-04","close":10819.4658},{"date":"2023-10-05","close":10819.4658},{"date":"2023-10-06","close":10943.1455},{"date":"2023-10-10","close":10868.9385},{"date":"2023-10-11","close":11071.7705},{"date":"2023-10-12","close":11279.5537},{"date":"2023-10-13","close":11200.3975},{"date":"2023-10-16","close":11066.8242},{"date":"2023-10-17","close":11096.5078},{"date":"2023-10-18","close":10982.7227},{"date":"2023-10-19","close":10685.8926},{"date":"2023-10-20","close":10572.1074},{"date":"2023-10-23","close":10458.3232},{"date":"2023-10-24","close":10824.4131},{"date":"2023-10-25","close":10814.5186},{"date":"2023-10-26","close":10359.3789},{"date":"2023-10-27","close":10572.1074},{"date":"2023-10-30","close":10661.1562},{"date":"2023-10-31","close":10646.3145},{"date":"2023-11-01","close":10755.1523},{"date":"2023-11-02","close":10893.6729},{"date":"2023-11-03","close":11185.5576},{"date":"2023-11-06","close":11457.6514},{"date":"2023-11-07","close":11423.0215},{"date":"2023-11-08","close":11685.2207},{"date":"2023-11-09","close":11759.4277},{"date":"2023-11-10","close":11685.2207},{"date":"2023-11-13","close":11368.6016},{"date":"2023-11-14","close":11541.7529},{"date":"2023-11-15","close":11912.791},{"date":"2023-11-16","close":11878.1611},{"date":"2023-11-17","close":11502.1758},{"date":"2023-11-20","close":11705.0098},{"date":"2023-11-21","close":11883.1074},{"date":"2023-11-22","close":12080.9951},{"date":"2023-11-23","close":12115.625},{"date":"2023-11-24","close":12115.625},{"date":"2023-11-27","close":12165.0977},{"date":"2023-11-28","close":12254.1455},{"date":"2023-11-29","close":12204.6748},{"date":"2023-11-30","close":12199.7266},{"date":"2023-12-01","close":12224.4629},{"date":"2023-12-04","close":12303.6182},{"date":"2023-12-05","close":12184.8857},{"date":"2023-12-06","close":12377.8252},{"date":"2023-12-07","close":12402.5605},{"date":"2023-12-08","close":12496.5566},{"date":"2023-12-11","close":12506.4512},{"date":"2023-12-12","close":12353.0898},{"date":"2023-12-13","close":12229.4102},{"date":"2023-12-14","close":12575.7129},{"date":"2023-12-15","close":12605.3955},{"date":"2023-12-18","close":12580.6592},{"date":"2023-12-19","close":12625.1846},{"date":"2023-12-20","close":12630.1318},{"date":"2023-12-21","close":12496.5566},{"date":"2023-12-22","close":12189.832},{"date":"2023-12-26","close":12194.7803},{"date":"2023-12-27","close":12531.1875},{"date":"2023-12-28","close":12595.501},{"date":"2024-01-02","close":12862.6494},{"date":"2024-01-03","close":12625.1846},{"date":"2024-01-04","close":12684.5488},{"date":"2024-01-05","close":12635.0771},{"date":"2024-01-08","close":12773.5986},{"date":"2024-01-09","close":12936.8555},{"date":"2024-01-10","close":12966.5391},{"date":"2024-01-11","close":13095.1641},{"date":"2024-01-12","close":12862.6494},{"date":"2024-01-15","close":12813.1768},{"date":"2024-01-16","close":12466.874},{"date":"2024-01-17","close":12076.0479},{"date":"2024-01-18","close":12004.0},{"date":"2024-01-19","close":12066.1533},{"date":"2024-01-22","close":12031.5225},{"date":"2024-01-23","close":12268.9873},{"date":"2024-01-24","close":12254.1455},{"date":"2024-01-25","close":12071.1016},{"date":"2024-01-26","close":12224.4629},{"date":"2024-01-29","close":12026.5762},{"date":"2024-01-30","close":12021.6289},{"date":"2024-01-31","close":11719.8516},{"date":"2024-02-01","close":11749.5342},{"date":"2024-02-02","close":12318.459},{"date":"2024-02-05","close":12080.9951},{"date":"2024-02-06","close":11893.002},{"date":"2024-02-07","close":11853.4238},{"date":"2024-02-08","close":11902.8965},{"date":"2024-02-13","close":12041.417},{"date":"2024-02-14","close":12209.6211},{"date":"2024-02-15","close":12471.8223},{"date":"2024-02-16","close":12407.5078},{"date":"2024-02-19","close":12382.7725},{"date":"2024-02-20","close":12318.459},{"date":"2024-02-21","close":12318.459},{"date":"2024-02-22","close":12293.7227},{"date":"2024-02-23","close":12199.7266},{"date":"2024-02-26","close":12150.2549},{"date":"2024-02-27","close":12066.1533},{"date":"2024-02-28","close":12076.0479},{"date":"2024-02-29","close":11749.5342},{"date":"2024-03-04","close":11536.8057},{"date":"2024-03-05","close":11378.4961},{"date":"2024-03-06","close":11309.2363},{"date":"2024-03-07","close":11279.5537},{"date":"2024-03-08","close":11427.9688},{"date":"2024-03-11","close":11769.3223},{"date":"2024-03-12","close":11883.1074},{"date":"2024-03-13","close":11853.4238},{"date":"2024-03-14","close":11799.0059},{"date":"2024-03-15","close":11645.6436},{"date":"2024-03-18","close":11640.6963},{"date":"2024-03-19","close":11536.8057},{"date":"2024-03-20","close":11596.1719},{"date":"2024-03-21","close":11734.6934},{"date":"2024-03-22","close":11719.8516},{"date":"2024-03-25","close":11833.6367},{"date":"2024-03-26","close":12046.3643},{"date":"2024-03-27","close":12209.6211},{"date":"2024-03-28","close":12090.8896},{"date":"2024-03-29","close":12011.7344},{"date":"2024-04-01","close":12165.0977},{"date":"2024-04-02","close":11873.2129},{"date":"2024-04-03","close":11873.2129},{"date":"2024-04-04","close":11719.8516},{"date":"2024-04-05","close":11640.6963},{"date":"2024-04-08","close":11507.123},{"date":"2024-04-09","close":11492.2812},{"date":"2024-04-11","close":11314.1826},{"date":"2024-04-12","close":11205.3447},{"date":"2024-04-15","close":11150.9268},{"date":"2024-04-16","close":11116.2959},{"date":"2024-04-17","close":11096.5078},{"date":"2024-04-18","close":11319.1309},{"date":"2024-04-19","close":11314.1826},{"date":"2024-04-22","close":11314.1826},{"date":"2024-04-23","close":11145.9795},{"date":"2024-04-24","close":11230.0811},{"date":"2024-04-25","close":11076.7188},{"date":"2024-04-26","close":11042.0889},{"date":"2024-04-29","close":11319.752},{"date":"2024-04-30","close":11275.1279},{"date":"2024-05-02","close":11339.585},{"date":"2024-05-03","close":11597.416},{"date":"2024-05-07","close":11666.832},{"date":"2024-05-08","close":11661.873},{"date":"2024-05-09","close":11632.124},{"date":"2024-05-10","close":11716.4141},{"date":"2024-05-13","close":11483.376},{"date":"2024-05-14","close":11518.083},{"date":"2024-05-16","close":11582.541},{"date":"2024-05-17","close":11562.708},{"date":"2024-05-20","close":11413.96},{"date":"2024-05-21","close":11379.252},{"date":"2024-05-22","close":11364.377},{"date":"2024-05-23","close":11463.542},{"date":"2024-05-24","close":11364.377},{"date":"2024-05-27","close":11493.291},{"date":"2024-05-28","close":11185.8789},{"date":"2024-05-29","close":11042.0889},{"date":"2024-05-30","close":11022.2549},{"date":"2024-05-31","close":10987.5469},{"date":"2024-06-03","close":11056.9639},{"date":"2024-06-04","close":11096.6289},{"date":"2024-06-05","close":11091.6719},{"date":"2024-06-07","close":11091.6719},{"date":"2024-06-10","close":10923.0898},{"date":"2024-06-11","close":10878.4648},{"date":"2024-06-12","close":10878.4648},{"date":"2024-06-13","close":10982.5898},{"date":"2024-06-14","close":11017.2979},{"date":"2024-06-17","close":10918.1309},{"date":"2024-06-18","close":10918.1309},{"date":"2024-06-19","close":11032.1719},{"date":"2024-06-20","close":11052.0049},{"date":"2024-06-21","close":11096.6289},{"date":"2024-06-24","close":10898.2988},{"date":"2024-06-25","close":10903.2568},{"date":"2024-06-26","close":11022.2549},{"date":"2024-06-27","close":10794.1748},{"date":"2024-06-28","close":10908.2148},{"date":"2024-07-01","close":10843.7568},{"date":"2024-07-02","close":10645.4258},{"date":"2024-07-03","close":10620.6348},{"date":"2024-07-04","close":10595.8428},{"date":"2024-07-05","close":10883.4229},{"date":"2024-07-08","close":11007.3809},{"date":"2024-07-09","close":11096.6289},{"date":"2024-07-10","close":11185.8789},{"date":"2024-07-11","close":11101.5879},{"date":"2024-07-12","close":11076.7969},{"date":"2024-07-15","close":11032.1719},{"date":"2024-07-16","close":10863.5908},{"date":"2024-07-17","close":10898.2988},{"date":"2024-07-18","close":10858.6318},{"date":"2024-07-19","close":10903.2568},{"date":"2024-07-22","close":10893.3398},{"date":"2024-07-23","close":10719.8008},{"date":"2024-07-24","close":10734.6748},{"date":"2024-07-25","close":10809.0488},{"date":"2024-07-26","close":10759.4668},{"date":"2024-07-29","close":10843.7568},{"date":"2024-07-30","close":10719.8008},{"date":"2024-07-31","close":10774.3408},{"date":"2024-08-01","close":10814.0078},{"date":"2024-08-02","close":10744.5918},{"date":"2024-08-05","close":9931.4346},{"date":"2024-08-06","close":10243.8057},{"date":"2024-08-07","close":10412.3867},{"date":"2024-08-08","close":10531.3857},{"date":"2024-08-09","close":10461.9697},{"date":"2024-08-12","close":10372.7207},{"date":"2024-08-13","close":10516.5107},{"date":"2024-08-14","close":10536.3438},{"date":"2024-08-16","close":10422.3037},{"date":"2024-08-19","close":10432.2207},{"date":"2024-08-20","close":10526.4268},{"date":"2024-08-21","close":10585.9258},{"date":"2024-08-22","close":10868.5488},{"date":"2024-08-23","close":10853.6738},{"date":"2024-08-26","close":10992.5049},{"date":"2024-08-27","close":10848.0},{"date":"2024-08-28","close":10645.4258},{"date":"2024-08-29","close":10714.8418},{"date":"2024-08-30","close":10719.8008},{"date":"2024-09-02","close":10605.7598},{"date":"2024-09-03","close":10496.6777},{"date":"2024-09-04","close":10040.5166},{"date":"2024-09-05","close":10243.8057},{"date":"2024-09-06","close":10080.1816},{"date":"2024-09-09","close":10100.0156},{"date":"2024-09-10","close":10040.5166},{"date":"2024-09-11","close":10114.8896},{"date":"2024-09-12","close":10238.8467},{"date":"2024-09-13","close":10313.2217},{"date":"2024-09-19","close":10323.1377},{"date":"2024-09-20","close":10268.5967},{"date":"2024-09-23","close":10392.5537},{"date":"2024-09-24","close":10571.0518},{"date":"2024-09-25","close":10486.7607},{"date":"2024-09-26","close":10709.8838},{"date":"2024-09-27","close":10704.9248},{"date":"2024-09-30","close":10600.8018},{"date":"2024-10-02","close":10531.3857},{"date":"2024-10-04","close":10704.9248},{"date":"2024-10-07","close":10665.2588},{"date":"2024-10-08","close":10699.9668},{"date":"2024-10-10","close":10685.0928},{"date":"2024-10-11","close":10655.3428},{"date":"2024-10-14","close":10665.2588},{"date":"2024-10-15","close":10804.0908},{"date":"2024-10-16","close":10719.8008},{"date":"2024-10-17","close":10709.8838},{"date":"2024-10-18","close":10809.0488},{"date":"2024-10-21","close":10987.5469},{"date":"2024-10-22","close":10759.4668},{"date":"2024-10-23","close":10779.2998},{"date":"2024-10-24","close":10823.9238},{"date":"2024-10-25","close":10704.9248},{"date":"2024-10-28","close":10833.8408},{"date":"2024-10-29","close":10878.4648},{"date":"2024-10-30","close":10983.0},{"date":"2024-10-31","close":10809.0488},{"date":"2024-11-01","close":10754.5088},{"date":"2024-11-04","close":11032.1719},{"date":"2024-11-05","close":11157.0},{"date":"2024-11-06","close":11101.5879},{"date":"2024-11-07","close":11096.6289},{"date":"2024-11-08","close":10739.6328},{"date":"2024-11-11","close":10551.2188},{"date":"2024-11-12","close":10372.7207},{"date":"2024-11-13","close":10333.0537},{"date":"2024-11-14","close":10407.4287},{"date":"2024-11-15","close":10556.1768},{"date":"2024-11-18","close":10734.6748},{"date":"2024-11-19","close":10982.5898},{"date":"2024-11-20","close":10957.7979},{"date":"2024-11-21","close":10898.2988},{"date":"2024-11-22","close":10992.5049},{"date":"2024-11-25","close":11111.5039},{"date":"2024-11-26","close":11175.9619},{"date":"2024-11-27","close":11473.459},{"date":"2024-11-28","close":11463.542},{"date":"2024-11-29","close":11612.29},{"date":"2024-12-02","close":11850.2881},{"date":"2024-12-03","close":11929.6201},{"date":"2024-12-04","close":12038.7021},{"date":"2024-12-05","close":11582.541},{"date":"2024-12-06","close":11567.666},{"date":"2024-12-09","close":11136.2949},{"date":"2024-12-10","close":11443.709},{"date":"2024-12-11","close":11780.8721},{"date":"2024-12-12","close":11681.7061},{"date":"2024-12-13","close":12013.9111},{"date":"2024-12-16","close":11904.8291},{"date":"2024-12-17","close":11736.248},{"date":"2024-12-18","close":11765.9971},{"date":"2024-12-19","close":11473.459},{"date":"2024-12-20","close":11299.9189},{"date":"2024-12-23","close":11141.2539},{"date":"2024-12-24","close":11126.3799},{"date":"2024-12-26","close":11002.4219},{"date":"2024-12-27","close":10947.8818},{"date":"2024-12-30","close":10908.2148},{"date":"2025-01-02","close":10809.0488},{"date":"2025-01-03","close":11096.6289},{"date":"2025-01-06","close":11364.377},{"date":"2025-01-07","close":11280.0859},{"date":"2025-01-08","close":11136.2949},{"date":"2025-01-09","close":11071.8379},{"date":"2025-01-10","close":11146.2119},{"date":"2025-01-13","close":11096.6289},{"date":"2025-01-14","close":11245.3779},{"date":"2025-01-15","close":11245.3779},{"date":"2025-01-16","close":11240.4189},{"date":"2025-01-17","close":11290.002},{"date":"2025-01-20","close":11190.8369},{"date":"2025-01-21","close":11190.8369},{"date":"2025-01-22","close":11091.6719},{"date":"2025-01-23","close":11037.1299},{"date":"2025-01-24","close":11091.6719},{"date":"2025-01-31","close":11542.875},{"date":"2025-02-03","close":11721.3721},{"date":"2025-02-04","close":11800.7051},{"date":"2025-02-05","close":12232.0752},{"date":"2025-02-06","close":12425.4482},{"date":"2025-02-07","close":12301.4912},{"date":"2025-02-10","close":12197.3672},{"date":"2025-02-11","close":12450.2393},{"date":"2025-02-12","close":11989.1201},{"date":"2025-02-13","close":11741.2061},{"date":"2025-02-14","close":11617.249},{"date":"2025-02-17","close":11646.998},{"date":"2025-02-18","close":11666.832},{"date":"2025-02-19","close":11850.2881},{"date":"2025-02-20","close":11959.3701},{"date":"2025-02-21","close":11954.4121},{"date":"2025-02-24","close":11944.4951},{"date":"2025-02-25","close":11969.2861},{"date":"2025-02-26","close":12276.7002},{"date":"2025-02-27","close":12271.7412},{"date":"2025-02-28","close":11994.0781},{"date":"2025-03-04","close":11756.0801},{"date":"2025-03-05","close":11840.3711},{"date":"2025-03-06","close":12083.3271},{"date":"2025-03-07","close":11969.2861},{"date":"2025-03-10","close":11934.5781},{"date":"2025-03-11","close":11785.8301},{"date":"2025-03-12","close":11726.3311},{"date":"2025-03-13","close":11840.3711},{"date":"2025-03-14","close":11711.4561},{"date":"2025-03-17","close":11765.9971},{"date":"2025-03-18","close":11701.54},{"date":"2025-03-19","close":11681.7061},{"date":"2025-03-20","close":11468.5},{"date":"2025-03-21","close":11503.208},{"date":"2025-03-24","close":11503.208},{"date":"2025-03-25","close":11587.499},{"date":"2025-03-26","close":11582.541},{"date":"2025-03-27","close":11483.376},{"date":"2025-03-28","close":11453.626},{"date":"2025-03-31","close":11002.4219},{"date":"2025-04-01","close":11334.627},{"date":"2025-04-02","close":11245.3779},{"date":"2025-04-03","close":11473.459},{"date":"2025-04-04","close":11661.873},{"date":"2025-04-07","close":11166.0459},{"date":"2025-04-08","close":10947.8818},{"date":"2025-04-09","close":10615.6768},{"date":"2025-04-10","close":11007.3809},{"date":"2025-04-11","close":11111.5039},{"date":"2025-04-14","close":11081.7549},{"date":"2025-04-15","close":11101.5879},{"date":"2025-04-16","close":11037.1299},{"date":"2025-04-17","close":11225.5449},{"date":"2025-04-18","close":11354.46},{"date":"2025-04-21","close":11309.8359},{"date":"2025-04-22","close":11304.8779},{"date":"2025-04-23","close":11359.418},{"date":"2025-04-24","close":11324.71},{"date":"2025-04-25","close":11354.46},{"date":"2025-04-28","close":11498.25},{"date":"2025-04-29","close":11525.1807},{"date":"2025-04-30","close":11649.8584},{"date":"2025-05-02","close":11684.7676},{"date":"2025-05-07","close":11804.458},{"date":"2025-05-08","close":11485.2842},{"date":"2025-05-09","close":11550.1162},{"date":"2025-05-12","close":11540.1416},{"date":"2025-05-13","close":11485.2842},{"date":"2025-05-14","close":11654.8447},{"date":"2025-05-15","close":11599.9873},{"date":"2025-05-16","close":11639.8838},{"date":"2025-05-19","close":11395.5166},{"date":"2025-05-20","close":11545.1289},{"date":"2025-05-21","close":11649.8584},{"date":"2025-05-22","close":11624.9229},{"date":"2025-05-23","close":11599.9873},{"date":"2025-05-26","close":11799.4707},{"date":"2025-05-27","close":11884.252},{"date":"2025-05-28","close":11929.1357},{"date":"2025-05-29","close":12108.6709},{"date":"2025-05-30","close":11844.3545},{"date":"2025-06-02","close":12038.8516},{"date":"2025-06-04","close":11983.9932},{"date":"2025-06-05","close":12318.1289},{"date":"2025-06-09","close":12936.5293},{"date":"2025-06-10","close":13051.2324},{"date":"2025-06-11","close":13076.168},{"date":"2025-06-12","close":13111.0771},{"date":"2025-06-13","close":13041.2578},{"date":"2025-06-16","close":13175.9102},{"date":"2025-06-17","close":13101.1035},{"date":"2025-06-18","close":13993.7939},{"date":"2025-06-19","close":14327.9287},{"date":"2025-06-20","close":14911.4189},{"date":"2025-06-23","close":15195.6836},{"date":"2025-06-24","close":15564.7295},{"date":"2025-06-25","close":15320.3613},{"date":"2025-06-26","close":14507.4648},{"date":"2025-06-27","close":14377.7998},{"date":"2025-06-30","close":14507.4648},{"date":"2025-07-01","close":14517.4385},{"date":"2025-07-02","close":14173.3291},{"date":"2025-07-03","close":14273.0713},{"date":"2025-07-04","close":13933.9482},{"date":"2025-07-07","close":14158.3682},{"date":"2025-07-08","close":14332.916},{"date":"2025-07-09","close":14183.3037},{"date":"2025-07-10","close":14273.0713},{"date":"2025-07-11","close":14133.4326},{"date":"2025-07-14","close":13938.9355},{"date":"2025-07-15","close":13904.0254},{"date":"2025-07-16","close":13719.5029},{"date":"2025-07-17","close":13764.3867},{"date":"2025-07-18","close":13739.4512},{"date":"2025-07-21","close":13794.3096},{"date":"2025-07-22","close":13654.6709},{"date":"2025-07-23","close":13400.3291},{"date":"2025-07-24","close":13136.0127},{"date":"2025-07-25","close":13300.5869},{"date":"2025-07-28","close":13165.9355},{"date":"2025-07-29","close":13230.7676},{"date":"2025-07-30","close":13126.0391},{"date":"2025-07-31","close":13375.3936},{"date":"2025-08-01","close":12851.748},{"date":"2025-08-04","close":13091.1289},{"date":"2025-08-05","close":13076.168},{"date":"2025-08-06","close":13200.8447},{"date":"2025-08-07","close":13854.1553},{"date":"2025-08-08","close":13844.1807},{"date":"2025-08-11","close":13864.1289},{"date":"2025-08-12","close":13789.3223},{"date":"2025-08-13","close":13614.7744},{"date":"2025-08-14","close":13679.6064},{"date":"2025-08-18","close":13684.5938},{"date":"2025-08-19","close":13904.0254},{"date":"2025-08-20","close":13894.0518},{"date":"2025-08-21","close":13839.1934},{"date":"2025-08-22","close":13714.5166},{"date":"2025-08-25","close":13844.1807},{"date":"2025-08-26","close":13923.9746},{"date":"2025-08-27","close":13794.3096},{"date":"2025-08-28","close":13664.6455},{"date":"2025-08-29","close":13465.1611},{"date":"2025-09-01","close":13365.4189},{"date":"2025-09-02","close":13395.3418},{"date":"2025-09-03","close":13265.6777},{"date":"2025-09-04","close":13385.3682},{"date":"2025-09-05","close":13450.2002},{"date":"2025-09-08","close":13529.9932},{"date":"2025-09-09","close":13525.0068},{"date":"2025-09-10","close":13664.6455},{"date":"2025-09-11","close":13599.8125},{"date":"2025-09-12","close":14003.7676},{"date":"2025-09-15","close":13918.9873},{"date":"2025-09-16","close":13864.1289},{"date":"2025-09-17","close":13963.8711},{"date":"2025-09-18","close":14128.4453},{"date":"2025-09-19","close":14173.3291},{"date":"2025-09-22","close":14043.6641},{"date":"2025-09-23","close":13774.3613},{"date":"2025-09-24","close":13574.8779},{"date":"2025-09-25","close":13849.168},{"date":"2025-09-26","close":13609.7871},{"date":"2025-09-29","close":13918.9873},{"date":"2025-09-30","close":13674.6191},{"date":"2025-10-01","close":13515.0322},{"date":"2025-10-02","close":13549.9424},{"date":"2025-10-10","close":13789.3223},{"date":"2025-10-13","close":13744.4385},{"date":"2025-10-14","close":13445.2129},{"date":"2025-10-15","close":13445.2129},{"date":"2025-10-16","close":13335.4971},{"date":"2025-10-17","close":13141.0},{"date":"2025-10-20","close":13275.6514},{"date":"2025-10-21","close":13485.1094},{"date":"2025-10-22","close":13515.0322},{"date":"2025-10-23","close":13220.7939},{"date":"2025-10-24","close":13265.6777},{"date":"2025-10-27","close":13584.8516},{"date":"2025-10-28","close":13794.3096},{"date":"2025-10-29","close":14018.7295},{"date":"2025-10-30","close":13764.3867},{"date":"2025-10-31","close":14083.5615},{"date":"2025-11-03","close":14268.084},{"date":"2025-11-04","close":14118.4707},{"date":"2025-11-05","close":13879.0908},{"date":"2025-11-06","close":13529.9932},{"date":"2025-11-07","close":13375.3936},{"date":"2025-11-10","close":13515.0322},{"date":"2025-11-11","close":13465.1611},{"date":"2025-11-12","close":13669.6318},{"date":"2025-11-13","close":13789.3223},{"date":"2025-11-14","close":13365.4189},{"date":"2025-11-17","close":13290.6133},{"date":"2025-11-18","close":12901.6191},{"date":"2025-11-19","close":12761.9805},{"date":"2025-11-20","close":12976.4258},{"date":"2025-11-21","close":12911.5938},{"date":"2025-11-24","close":12951.4902},{"date":"2025-11-25","close":12786.916},{"date":"2025-11-26","close":13141.0},{"date":"2025-11-27","close":12986.4004},{"date":"2025-11-28","close":12921.5674},{"date":"2025-12-01","close":12871.6973},{"date":"2025-12-02","close":12986.4004},{"date":"2025-12-03","close":13056.2197},{"date":"2025-12-04","close":12886.6582},{"date":"2025-12-05","close":13001.3613},{"date":"2025-12-08","close":12936.5293},{"date":"2025-12-09","close":12851.748},{"date":"2025-12-10","close":12821.8262},{"date":"2025-12-11","close":12687.1738},{"date":"2025-12-12","close":12801.8779},{"date":"2025-12-15","close":12796.8906},{"date":"2025-12-16","close":12537.5615},{"date":"2025-12-17","close":12602.3936},{"date":"2025-12-18","close":12572.4707},{"date":"2025-12-19","close":12707.123},{"date":"2025-12-22","close":12776.9424},{"date":"2025-12-23","close":12926.5547},{"date":"2025-12-24","close":12996.374},{"date":"2025-12-26","close":12722.084},{"date":"2025-12-29","close":12961.4648},{"date":"2025-12-30","close":13081.1553},{"date":"2026-01-02","close":13500.0713},{"date":"2026-01-05","close":13325.5225},{"date":"2026-01-06","close":13515.0322},{"date":"2026-01-07","close":13026.2969},{"date":"2026-01-08","close":13041.2578},{"date":"2026-01-09","close":13011.3359},{"date":"2026-01-12","close":13111.0771},{"date":"2026-01-13","close":13365.4189},{"date":"2026-01-14","close":13320.5352},{"date":"2026-01-15","close":13170.9229},{"date":"2026-01-16","close":12996.374},{"date":"2026-01-19","close":13026.2969},{"date":"2026-01-20","close":13285.626},{"date":"2026-01-21","close":12966.4512},{"date":"2026-01-22","close":13230.7676},{"date":"2026-01-23","close":13694.5674},{"date":"2026-01-26","close":14088.5488},{"date":"2026-01-27","close":14332.916},{"date":"2026-01-28","close":14347.8779},{"date":"2026-01-29","close":14532.4004},{"date":"2026-01-30","close":14228.1875},{"date":"2026-02-02","close":13674.6191},{"date":"2026-02-03","close":13744.4385},{"date":"2026-02-04","close":13649.6836},{"date":"2026-02-05","close":13460.1738},{"date":"2026-02-06","close":13230.7676},{"date":"2026-02-09","close":13420.2773},{"date":"2026-02-10","close":13709.5293},{"date":"2026-02-11","close":13963.8711},{"date":"2026-02-12","close":13938.9355},{"date":"2026-02-13","close":13779.3486},{"date":"2026-02-19","close":13988.8066},{"date":"2026-02-20","close":13993.7939},{"date":"2026-02-23","close":13978.832},{"date":"2026-02-24","close":13909.0127},{"date":"2026-02-25","close":13918.9873},{"date":"2026-02-26","close":14063.6133},{"date":"2026-02-27","close":14023.7158},{"date":"2026-03-03","close":13141.0},{"date":"2026-03-04","close":11629.9102},{"date":"2026-03-05","close":12268.2578},{"date":"2026-03-06","close":12717.0967},{"date":"2026-03-09","close":12382.9609},{"date":"2026-03-10","close":12722.084},{"date":"2026-03-11","close":12512.626},{"date":"2026-03-12","close":12562.4971},{"date":"2026-03-13","close":12846.7617},{"date":"2026-03-16","close":12607.3809},{"date":"2026-03-17","close":12707.123},{"date":"2026-03-18","close":12856.7354},{"date":"2026-03-19","close":12417.8711},{"date":"2026-03-20","close":12412.8838},{"date":"2026-03-23","close":11510.2197},{"date":"2026-03-24","close":11804.458},{"date":"2026-03-25","close":12078.748},{"date":"2026-03-26","close":11949.084},{"date":"2026-03-27","close":12198.4385},{"date":"2026-03-30","close":12028.8779},{"date":"2026-03-31","close":11869.29},{"date":"2026-04-01","close":12143.5811},{"date":"2026-04-02","close":11500.2451},{"date":"2026-04-03","close":11455.3613},{"date":"2026-04-06","close":11360.6064},{"date":"2026-04-07","close":11191.0449},{"date":"2026-04-08","close":11460.3486},{"date":"2026-04-09","close":11515.2061},{"date":"2026-04-10","close":11575.0518},{"date":"2026-04-13","close":11485.2842},{"date":"2026-04-14","close":11604.9746},{"date":"2026-04-15","close":11854.3291},{"date":"2026-04-16","close":12293.1934},{"date":"2026-04-17","close":12278.2324},{"date":"2026-04-20","close":12138.5938},{"date":"2026-04-21","close":11998.9551},{"date":"2026-04-22","close":12163.5293},{"date":"2026-04-23","close":12128.6191},{"date":"2026-04-24","close":12188.4648},{"date":"2026-04-27","close":12198.4385},{"date":"2026-04-28","close":12368.0},{"date":"2026-04-29","close":12380.0},{"date":"2026-04-30","close":12175.0},{"date":"2026-05-04","close":12190.0},{"date":"2026-05-06","close":11940.0},{"date":"2026-05-07","close":11700.0},{"date":"2026-05-08","close":11830.0},{"date":"2026-05-11","close":11725.0},{"date":"2026-05-12","close":11395.0},{"date":"2026-05-13","close":11370.0},{"date":"2026-05-14","close":11870.0},{"date":"2026-05-15","close":11530.0},{"date":"2026-05-18","close":11350.0},{"date":"2026-05-19","close":11310.0},{"date":"2026-05-20","close":10925.0},{"date":"2026-05-21","close":11045.0},{"date":"2026-05-22","close":11300.0},{"date":"2026-05-26","close":11105.0},{"date":"2026-05-27","close":11000.0},{"date":"2026-05-28","close":11000.0},{"date":"2026-05-29","close":11490.0},{"date":"2026-06-01","close":11945.0},{"date":"2026-06-02","close":12180.0},{"date":"2026-06-04","close":11810.0},{"date":"2026-06-05","close":11405.0},{"date":"2026-06-08","close":11280.0},{"date":"2026-06-09","close":11255.0},{"date":"2026-06-10","close":10685.0},{"date":"2026-06-11","close":10830.0},{"date":"2026-06-12","close":11410.0},{"date":"2026-06-15","close":11250.0},{"date":"2026-06-16","close":11200.0},{"date":"2026-06-17","close":11410.0},{"date":"2026-06-18","close":11075.0},{"date":"2026-06-19","close":10885.0},{"date":"2026-06-22","close":10575.0},{"date":"2026-06-23","close":9905.0},{"date":"2026-06-24","close":9850.0},{"date":"2026-06-25","close":9650.0},{"date":"2026-06-26","close":9315.0},{"date":"2026-06-29","close":10125.0},{"date":"2026-06-30","close":10045.0},{"date":"2026-07-01","close":10245.0},{"date":"2026-07-02","close":10395.0},{"date":"2026-07-03","close":10185.0},{"date":"2026-07-06","close":10220.0},{"date":"2026-07-07","close":10435.0},{"date":"2026-07-08","close":10310.0},{"date":"2026-07-09","close":9885.0},{"date":"2026-07-10","close":10140.0},{"date":"2026-07-13","close":9875.0},{"date":"2026-07-14","close":9640.0},{"date":"2026-07-15","close":9760.0},{"date":"2026-07-16","close":9780.0},{"date":"2026-07-20","close":9420.0},{"date":"2026-07-21","close":9685.0},{"date":"2026-07-22","close":9740.0},{"date":"2026-07-23","close":10210.0},{"date":"2026-07-24","close":10155.0},{"date":"2026-07-27","close":10575.0},{"date":"2026-07-28","close":10010.0},{"date":"2026-07-29","close":9705.0},{"date":"2026-07-30","close":9765.0},{"date":"2026-07-31","close":9965.0},{"date":"2026-08-03","close":9955.0},{"date":"2026-08-04","close":10310.0},{"date":"2026-08-05","close":10300.0},{"date":"2026-08-06","close":10340.0},{"date":"2026-08-07","close":10370.0},{"date":"2026-08-10","close":10355.0},{"date":"2026-08-11","close":10540.0},{"date":"2026-08-12","close":10350.0},{"date":"2026-08-13","close":10415.0},{"date":"2026-08-14","close":10560.0},{"date":"2026-08-18","close":10055.0},{"date":"2026-08-19","close":9845.0},{"date":"2026-08-20","close":10025.0},{"date":"2026-08-21","close":9945.0},{"date":"2026-08-24","close":9970.0},{"date":"2026-08-25","close":9930.0},{"date":"2026-08-26","close":10030.0},{"date":"2026-08-27","close":9885.0},{"date":"2026-08-28","close":10010.0},{"date":"2026-08-31","close":10010.0},{"date":"2026-09-01","close":10060.0},{"date":"2026-09-02","close":9730.0},{"date":"2026-09-03","close":9725.0},{"date":"2026-09-04","close":9905.0},{"date":"2026-09-07","close":10040.0},{"date":"2026-09-08","close":9850.0},{"date":"2026-09-09","close":9640.0},{"date":"2026-09-10","close":9640.0},{"date":"2026-09-11","close":9570.0},{"date":"2026-09-14","close":9645.0},{"date":"2026-09-15","close":9600.0},{"date":"2026-09-16","close":9375.0},{"date":"2026-09-17","close":9340.0},{"date":"2026-09-18","close":9325.0},{"date":"2026-09-21","close":9285.0},{"date":"2026-09-22","close":9340.0},{"date":"2026-09-23","close":9170.0},{"date":"2026-09-28","close":9380.0},{"date":"2026-09-29","close":9250.0},{"date":"2026-09-30","close":9180.0},{"date":"2026-10-01","close":9245.0},{"date":"2026-10-02","close":9275.0},{"date":"2026-10-06","close":9190.0},{"date":"2026-10-07","close":9270.0},{"date":"2026-10-08","close":9070.0},{"date":"2026-10-12","close":8890.0},{"date":"2026-10-13","close":8875.0},{"date":"2026-10-14","close":8940.0},{"date":"2026-10-15","close":8825.0},{"date":"2026-10-16","close":9095.0},{"date":"2026-10-19","close":9320.0},{"date":"2026-10-20","close":9165.0},{"date":"2026-10-21","close":9100.0},{"date":"2026-10-22","close":8970.0},{"date":"2026-10-23","close":8855.0}],"chart_data":[{"date":"2024-10-23","open":10853,"high":10868,"low":10640,"close":10779,"volume":21188},{"date":"2024-10-24","open":10809,"high":10833,"low":10694,"close":10824,"volume":8922},{"date":"2024-10-25","open":10887,"high":10887,"low":10670,"close":10705,"volume":12382},{"date":"2024-10-28","open":10655,"high":10853,"low":10655,"close":10834,"volume":40676},{"date":"2024-10-29","open":10887,"high":10902,"low":10779,"close":10878,"volume":16400},{"date":"2024-10-30","open":10938,"high":11062,"low":10883,"close":10983,"volume":17198},{"date":"2024-10-31","open":10943,"high":10978,"low":10734,"close":10809,"volume":18726},{"date":"2024-11-01","open":10715,"high":10778,"low":10640,"close":10755,"volume":15587},{"date":"2024-11-04","open":10759,"high":11056,"low":10754,"close":11032,"volume":34240},{"date":"2024-11-05","open":11017,"high":11211,"low":10928,"close":11157,"volume":28264},{"date":"2024-11-06","open":11160,"high":11235,"low":10987,"close":11102,"volume":32786},{"date":"2024-11-07","open":11106,"high":11111,"low":10918,"close":11097,"volume":29060},{"date":"2024-11-08","open":11160,"high":11160,"low":10705,"close":10740,"volume":31906},{"date":"2024-11-11","open":10784,"high":10784,"low":10551,"close":10551,"volume":35503},{"date":"2024-11-12","open":10550,"high":10610,"low":10358,"close":10373,"volume":16285},{"date":"2024-11-13","open":10313,"high":10462,"low":10248,"close":10333,"volume":45802},{"date":"2024-11-14","open":10293,"high":10511,"low":10293,"close":10407,"volume":22904},{"date":"2024-11-15","open":10353,"high":10600,"low":10293,"close":10556,"volume":17255},{"date":"2024-11-18","open":10466,"high":10735,"low":10466,"close":10735,"volume":51490},{"date":"2024-11-19","open":10729,"high":10983,"low":10709,"close":10983,"volume":87235},{"date":"2024-11-20","open":10958,"high":10987,"low":10878,"close":10958,"volume":30058},{"date":"2024-11-21","open":11007,"high":11007,"low":10838,"close":10898,"volume":31491},{"date":"2024-11-22","open":10809,"high":11051,"low":10809,"close":10993,"volume":43444},{"date":"2024-11-25","open":11107,"high":11112,"low":10928,"close":11112,"volume":37941},{"date":"2024-11-26","open":11036,"high":11176,"low":11011,"close":11176,"volume":115188},{"date":"2024-11-27","open":11195,"high":11482,"low":11165,"close":11473,"volume":113384},{"date":"2024-11-28","open":11522,"high":11547,"low":11384,"close":11464,"volume":49812},{"date":"2024-11-29","open":11443,"high":11716,"low":11324,"close":11612,"volume":125487},{"date":"2024-12-02","open":11726,"high":11994,"low":11696,"close":11850,"volume":120931},{"date":"2024-12-03","open":11925,"high":12003,"low":11840,"close":11930,"volume":54690},{"date":"2024-12-04","open":11701,"high":12078,"low":11696,"close":12039,"volume":118904},{"date":"2024-12-05","open":11993,"high":11993,"low":11583,"close":11583,"volume":85200},{"date":"2024-12-06","open":11568,"high":11676,"low":11344,"close":11568,"volume":49626},{"date":"2024-12-09","open":11349,"high":11443,"low":11106,"close":11136,"volume":55522},{"date":"2024-12-10","open":11255,"high":11458,"low":11250,"close":11444,"volume":46463},{"date":"2024-12-11","open":11448,"high":11780,"low":11443,"close":11781,"volume":34718},{"date":"2024-12-12","open":11840,"high":11845,"low":11512,"close":11682,"volume":41936},{"date":"2024-12-13","open":11676,"high":12138,"low":11676,"close":12014,"volume":93134},{"date":"2024-12-16","open":12167,"high":12167,"low":11895,"close":11905,"volume":27081},{"date":"2024-12-17","open":11924,"high":11959,"low":11706,"close":11736,"volume":30029},{"date":"2024-12-18","open":11666,"high":11855,"low":11631,"close":11766,"volume":16212},{"date":"2024-12-19","open":11468,"high":11622,"low":11424,"close":11473,"volume":15373},{"date":"2024-12-20","open":11487,"high":11492,"low":11265,"close":11300,"volume":25179},{"date":"2024-12-23","open":11389,"high":11389,"low":11101,"close":11141,"volume":36137},{"date":"2024-12-24","open":11175,"high":11230,"low":11072,"close":11126,"volume":90413},{"date":"2024-12-26","open":11126,"high":11126,"low":11002,"close":11002,"volume":26169},{"date":"2024-12-27","open":11027,"high":11032,"low":10823,"close":10948,"volume":33474},{"date":"2024-12-30","open":10912,"high":11037,"low":10808,"close":10908,"volume":502018},{"date":"2025-01-02","open":10968,"high":11021,"low":10719,"close":10809,"volume":61465},{"date":"2025-01-03","open":10808,"high":11180,"low":10808,"close":11097,"volume":50948},{"date":"2025-01-06","open":11116,"high":11398,"low":11096,"close":11364,"volume":40520},{"date":"2025-01-07","open":11389,"high":11512,"low":11255,"close":11280,"volume":47023},{"date":"2025-01-08","open":11245,"high":11295,"low":11131,"close":11136,"volume":55594},{"date":"2025-01-09","open":11205,"high":11205,"low":11042,"close":11072,"volume":569429},{"date":"2025-01-10","open":11131,"high":11165,"low":11046,"close":11146,"volume":208260},{"date":"2025-01-13","open":11072,"high":11175,"low":11037,"close":11097,"volume":16309},{"date":"2025-01-14","open":11096,"high":11259,"low":11096,"close":11245,"volume":16498},{"date":"2025-01-15","open":11284,"high":11369,"low":11146,"close":11245,"volume":25376},{"date":"2025-01-16","open":11414,"high":11414,"low":11186,"close":11240,"volume":23131},{"date":"2025-01-17","open":11180,"high":11304,"low":11170,"close":11290,"volume":23162},{"date":"2025-01-20","open":11285,"high":11349,"low":11156,"close":11191,"volume":294345},{"date":"2025-01-21","open":11200,"high":11319,"low":11146,"close":11191,"volume":25218},{"date":"2025-01-22","open":11240,"high":11250,"low":11057,"close":11092,"volume":30446},{"date":"2025-01-23","open":11126,"high":11181,"low":11032,"close":11037,"volume":39011},{"date":"2025-01-24","open":11047,"high":11165,"low":11037,"close":11092,"volume":22442},{"date":"2025-01-31","open":11205,"high":11562,"low":11205,"close":11543,"volume":439703},{"date":"2025-02-03","open":11448,"high":11730,"low":11364,"close":11721,"volume":103228},{"date":"2025-02-04","open":11934,"high":12028,"low":11686,"close":11801,"volume":102216},{"date":"2025-02-05","open":11880,"high":12261,"low":11830,"close":12232,"volume":305835},{"date":"2025-02-06","open":12316,"high":12425,"low":12232,"close":12425,"volume":469599},{"date":"2025-02-07","open":12494,"high":12494,"low":12232,"close":12301,"volume":277755},{"date":"2025-02-10","open":12430,"high":12608,"low":12197,"close":12197,"volume":211066},{"date":"2025-02-11","open":12336,"high":12474,"low":12281,"close":12450,"volume":415135},{"date":"2025-02-12","open":12306,"high":12306,"low":11944,"close":11989,"volume":133901},{"date":"2025-02-13","open":12053,"high":12053,"low":11661,"close":11741,"volume":210776},{"date":"2025-02-14","open":11795,"high":11805,"low":11577,"close":11617,"volume":296114},{"date":"2025-02-17","open":11656,"high":11671,"low":11577,"close":11647,"volume":176224},{"date":"2025-02-18","open":11686,"high":11686,"low":11522,"close":11667,"volume":97368},{"date":"2025-02-19","open":11667,"high":11864,"low":11642,"close":11850,"volume":180248},{"date":"2025-02-20","open":12098,"high":12157,"low":11905,"close":11959,"volume":667440},{"date":"2025-02-21","open":12048,"high":12048,"low":11865,"close":11954,"volume":121366},{"date":"2025-02-24","open":11815,"high":11944,"low":11815,"close":11944,"volume":179472},{"date":"2025-02-25","open":11805,"high":12008,"low":11805,"close":11969,"volume":207204},{"date":"2025-02-26","open":11969,"high":12276,"low":11969,"close":12277,"volume":1343023},{"date":"2025-02-27","open":12281,"high":12311,"low":12167,"close":12272,"volume":120494},{"date":"2025-02-28","open":12158,"high":12187,"low":11894,"close":11994,"volume":119193},{"date":"2025-03-04","open":11934,"high":11969,"low":11656,"close":11756,"volume":107315},{"date":"2025-03-05","open":11874,"high":11934,"low":11756,"close":11840,"volume":45018},{"date":"2025-03-06","open":11900,"high":12092,"low":11790,"close":12083,"volume":74019},{"date":"2025-03-07","open":12018,"high":12078,"low":11890,"close":11969,"volume":272604},{"date":"2025-03-10","open":11840,"high":12127,"low":11785,"close":11935,"volume":51649},{"date":"2025-03-11","open":11626,"high":11820,"low":11621,"close":11786,"volume":86799},{"date":"2025-03-12","open":11785,"high":11805,"low":11716,"close":11726,"volume":85322},{"date":"2025-03-13","open":11736,"high":11894,"low":11716,"close":11840,"volume":47162},{"date":"2025-03-14","open":11835,"high":11835,"low":11667,"close":11711,"volume":56845},{"date":"2025-03-17","open":11800,"high":11800,"low":11626,"close":11766,"volume":344279},{"date":"2025-03-18","open":11860,"high":11865,"low":11662,"close":11702,"volume":39407},{"date":"2025-03-19","open":11701,"high":11785,"low":11642,"close":11682,"volume":51921},{"date":"2025-03-20","open":11656,"high":11741,"low":11459,"close":11468,"volume":76146},{"date":"2025-03-21","open":11403,"high":11512,"low":11379,"close":11503,"volume":125840},{"date":"2025-03-24","open":11552,"high":11597,"low":11453,"close":11503,"volume":29050},{"date":"2025-03-25","open":11508,"high":11587,"low":11433,"close":11587,"volume":62373},{"date":"2025-03-26","open":11592,"high":11621,"low":11428,"close":11583,"volume":47890},{"date":"2025-03-27","open":11582,"high":11582,"low":11424,"close":11483,"volume":50866},{"date":"2025-03-28","open":11478,"high":11522,"low":11289,"close":11454,"volume":180347},{"date":"2025-03-31","open":11290,"high":11290,"low":10992,"close":11002,"volume":50637},{"date":"2025-04-01","open":11106,"high":11423,"low":11101,"close":11335,"volume":52629},{"date":"2025-04-02","open":11339,"high":11339,"low":11186,"close":11245,"volume":11657},{"date":"2025-04-03","open":11057,"high":11477,"low":11057,"close":11473,"volume":42561},{"date":"2025-04-04","open":11453,"high":11844,"low":11453,"close":11662,"volume":172793},{"date":"2025-04-07","open":11265,"high":11443,"low":11131,"close":11166,"volume":191112},{"date":"2025-04-08","open":11414,"high":11414,"low":10933,"close":10948,"volume":51764},{"date":"2025-04-09","open":10898,"high":10963,"low":10531,"close":10616,"volume":48779},{"date":"2025-04-10","open":11031,"high":11031,"low":10791,"close":11007,"volume":43658},{"date":"2025-04-11","open":10982,"high":11115,"low":10947,"close":11112,"volume":20431},{"date":"2025-04-14","open":11111,"high":11171,"low":11067,"close":11082,"volume":23869},{"date":"2025-04-15","open":11106,"high":11111,"low":11007,"close":11102,"volume":21437},{"date":"2025-04-16","open":10987,"high":11151,"low":10987,"close":11037,"volume":19819},{"date":"2025-04-17","open":11032,"high":11226,"low":11032,"close":11226,"volume":17339},{"date":"2025-04-18","open":11240,"high":11363,"low":11136,"close":11354,"volume":40954},{"date":"2025-04-21","open":11359,"high":11448,"low":11250,"close":11310,"volume":24723},{"date":"2025-04-22","open":11275,"high":11458,"low":11250,"close":11305,"volume":13780},{"date":"2025-04-23","open":11388,"high":11388,"low":11310,"close":11359,"volume":23099},{"date":"2025-04-24","open":11359,"high":11374,"low":11290,"close":11325,"volume":25675},{"date":"2025-04-25","open":11325,"high":11388,"low":11190,"close":11354,"volume":38272},{"date":"2025-04-28","open":11404,"high":11562,"low":11300,"close":11498,"volume":26265},{"date":"2025-04-29","open":11565,"high":11600,"low":11450,"close":11525,"volume":24794},{"date":"2025-04-30","open":11575,"high":11690,"low":11560,"close":11650,"volume":68844},{"date":"2025-05-02","open":11695,"high":11804,"low":11660,"close":11685,"volume":77454},{"date":"2025-05-07","open":11780,"high":11869,"low":11730,"close":11804,"volume":52569},{"date":"2025-05-08","open":11760,"high":11760,"low":11465,"close":11485,"volume":55859},{"date":"2025-05-09","open":11505,"high":11625,"low":11500,"close":11550,"volume":31729},{"date":"2025-05-12","open":11580,"high":11610,"low":11490,"close":11540,"volume":54232},{"date":"2025-05-13","open":11530,"high":11560,"low":11440,"close":11485,"volume":44137},{"date":"2025-05-14","open":11495,"high":11675,"low":11495,"close":11655,"volume":47658},{"date":"2025-05-15","open":11660,"high":11680,"low":11595,"close":11600,"volume":159594},{"date":"2025-05-16","open":11660,"high":11715,"low":11620,"close":11640,"volume":28512},{"date":"2025-05-19","open":11640,"high":11640,"low":11371,"close":11396,"volume":35754},{"date":"2025-05-20","open":11525,"high":11560,"low":11455,"close":11545,"volume":35553},{"date":"2025-05-21","open":11545,"high":11705,"low":11545,"close":11650,"volume":67742},{"date":"2025-05-22","open":11595,"high":11625,"low":11505,"close":11625,"volume":22458},{"date":"2025-05-23","open":11625,"high":11675,"low":11530,"close":11600,"volume":51220},{"date":"2025-05-26","open":11685,"high":11799,"low":11620,"close":11799,"volume":40926},{"date":"2025-05-27","open":11794,"high":11889,"low":11735,"close":11884,"volume":44093},{"date":"2025-05-28","open":11934,"high":12134,"low":11914,"close":11929,"volume":78284},{"date":"2025-05-29","open":11884,"high":12131,"low":11879,"close":12109,"volume":67187},{"date":"2025-05-30","open":12064,"high":12064,"low":11819,"close":11844,"volume":55515},{"date":"2025-06-02","open":11844,"high":12039,"low":11844,"close":12039,"volume":52560},{"date":"2025-06-04","open":12149,"high":12223,"low":11934,"close":11984,"volume":127792},{"date":"2025-06-05","open":12094,"high":12383,"low":12054,"close":12318,"volume":131131},{"date":"2025-06-09","open":12468,"high":12966,"low":12448,"close":12937,"volume":276869},{"date":"2025-06-10","open":13166,"high":13166,"low":12792,"close":13051,"volume":301397},{"date":"2025-06-11","open":13066,"high":13181,"low":12971,"close":13076,"volume":140066},{"date":"2025-06-12","open":12951,"high":13121,"low":12951,"close":13111,"volume":290555},{"date":"2025-06-13","open":13435,"high":13440,"low":12867,"close":13041,"volume":186752},{"date":"2025-06-16","open":13061,"high":13221,"low":12907,"close":13176,"volume":145227},{"date":"2025-06-17","open":13256,"high":13350,"low":12937,"close":13101,"volume":137521},{"date":"2025-06-18","open":13016,"high":13994,"low":13016,"close":13994,"volume":310095},{"date":"2025-06-19","open":14263,"high":14448,"low":14153,"close":14328,"volume":349842},{"date":"2025-06-20","open":14348,"high":14911,"low":14079,"close":14911,"volume":558467},{"date":"2025-06-23","open":14911,"high":15226,"low":14742,"close":15196,"volume":922657},{"date":"2025-06-24","open":15226,"high":15570,"low":14981,"close":15565,"volume":369914},{"date":"2025-06-25","open":15385,"high":15400,"low":14981,"close":15320,"volume":622730},{"date":"2025-06-26","open":14961,"high":14966,"low":14273,"close":14507,"volume":409385},{"date":"2025-06-27","open":14592,"high":14637,"low":14099,"close":14378,"volume":359021},{"date":"2025-06-30","open":14378,"high":14722,"low":14293,"close":14507,"volume":413322},{"date":"2025-07-01","open":14512,"high":14862,"low":14463,"close":14517,"volume":320674},{"date":"2025-07-02","open":14662,"high":14662,"low":14118,"close":14173,"volume":1081247},{"date":"2025-07-03","open":14218,"high":14483,"low":14198,"close":14273,"volume":234888},{"date":"2025-07-04","open":14303,"high":14313,"low":13934,"close":13934,"volume":362067},{"date":"2025-07-07","open":13934,"high":14253,"low":13934,"close":14158,"volume":203718},{"date":"2025-07-08","open":14278,"high":14393,"low":14208,"close":14333,"volume":288522},{"date":"2025-07-09","open":14273,"high":14273,"low":14034,"close":14183,"volume":186302},{"date":"2025-07-10","open":14233,"high":14353,"low":13984,"close":14273,"volume":336712},{"date":"2025-07-11","open":14343,"high":14418,"low":14118,"close":14133,"volume":267006},{"date":"2025-07-14","open":14143,"high":14143,"low":13769,"close":13939,"volume":185865},{"date":"2025-07-15","open":13924,"high":14009,"low":13804,"close":13904,"volume":173222},{"date":"2025-07-16","open":13874,"high":13929,"low":13720,"close":13720,"volume":154103},{"date":"2025-07-17","open":13944,"high":14014,"low":13645,"close":13764,"volume":107270},{"date":"2025-07-18","open":13754,"high":13809,"low":13660,"close":13739,"volume":154399},{"date":"2025-07-21","open":13720,"high":13889,"low":13710,"close":13794,"volume":184980},{"date":"2025-07-22","open":13814,"high":13819,"low":13640,"close":13655,"volume":193048},{"date":"2025-07-23","open":13665,"high":13769,"low":13291,"close":13400,"volume":184989},{"date":"2025-07-24","open":13400,"high":13475,"low":13051,"close":13136,"volume":182636},{"date":"2025-07-25","open":13116,"high":13316,"low":13056,"close":13301,"volume":217672},{"date":"2025-07-28","open":13335,"high":13400,"low":13133,"close":13166,"volume":169054},{"date":"2025-07-29","open":13166,"high":13281,"low":13066,"close":13231,"volume":141732},{"date":"2025-07-30","open":13226,"high":13276,"low":13041,"close":13126,"volume":354123},{"date":"2025-07-31","open":13106,"high":13375,"low":13106,"close":13375,"volume":219068},{"date":"2025-08-01","open":13206,"high":13211,"low":12847,"close":12852,"volume":356314},{"date":"2025-08-04","open":12832,"high":13350,"low":12822,"close":13091,"volume":294825},{"date":"2025-08-05","open":13166,"high":13166,"low":12947,"close":13076,"volume":217727},{"date":"2025-08-06","open":13211,"high":13211,"low":13006,"close":13201,"volume":166178},{"date":"2025-08-07","open":13380,"high":13854,"low":13251,"close":13854,"volume":437040},{"date":"2025-08-08","open":13854,"high":13974,"low":13700,"close":13844,"volume":385168},{"date":"2025-08-11","open":13884,"high":13994,"low":13794,"close":13864,"volume":156517},{"date":"2025-08-12","open":13844,"high":13994,"low":13739,"close":13789,"volume":160773},{"date":"2025-08-13","open":13789,"high":13839,"low":13460,"close":13615,"volume":199068},{"date":"2025-08-14","open":13645,"high":13889,"low":13630,"close":13680,"volume":131318},{"date":"2025-08-18","open":13680,"high":13779,"low":13650,"close":13685,"volume":90982},{"date":"2025-08-19","open":13774,"high":14029,"low":13705,"close":13904,"volume":173823},{"date":"2025-08-20","open":13739,"high":13894,"low":13575,"close":13894,"volume":152613},{"date":"2025-08-21","open":13834,"high":14143,"low":13769,"close":13839,"volume":295883},{"date":"2025-08-22","open":13804,"high":13899,"low":13675,"close":13715,"volume":80664},{"date":"2025-08-25","open":13824,"high":13899,"low":13715,"close":13844,"volume":102741},{"date":"2025-08-26","open":13864,"high":14064,"low":13804,"close":13924,"volume":103264},{"date":"2025-08-27","open":13934,"high":13934,"low":13754,"close":13794,"volume":95534},{"date":"2025-08-28","open":13744,"high":13744,"low":13600,"close":13665,"volume":119046},{"date":"2025-08-29","open":13670,"high":13754,"low":13465,"close":13465,"volume":91767},{"date":"2025-09-01","open":13405,"high":13580,"low":13286,"close":13365,"volume":103273},{"date":"2025-09-02","open":13505,"high":13650,"low":13316,"close":13395,"volume":90462},{"date":"2025-09-03","open":13385,"high":13475,"low":13206,"close":13266,"volume":60856},{"date":"2025-09-04","open":13266,"high":13460,"low":13266,"close":13385,"volume":119226},{"date":"2025-09-05","open":13540,"high":13545,"low":13435,"close":13450,"volume":62556},{"date":"2025-09-08","open":13450,"high":13560,"low":13420,"close":13530,"volume":82019},{"date":"2025-09-09","open":13595,"high":13595,"low":13420,"close":13525,"volume":72559},{"date":"2025-09-10","open":13575,"high":13700,"low":13530,"close":13665,"volume":134456},{"date":"2025-09-11","open":13700,"high":13700,"low":13555,"close":13600,"volume":70307},{"date":"2025-09-12","open":13670,"high":14074,"low":13635,"close":14004,"volume":349619},{"date":"2025-09-15","open":14004,"high":14004,"low":13844,"close":13919,"volume":148377},{"date":"2025-09-16","open":13939,"high":13974,"low":13839,"close":13864,"volume":93935},{"date":"2025-09-17","open":13874,"high":13964,"low":13814,"close":13964,"volume":110041},{"date":"2025-09-18","open":13984,"high":14138,"low":13944,"close":14128,"volume":125594},{"date":"2025-09-19","open":14128,"high":14273,"low":14089,"close":14173,"volume":183440},{"date":"2025-09-22","open":14273,"high":14273,"low":13969,"close":14044,"volume":78236},{"date":"2025-09-23","open":13964,"high":14029,"low":13710,"close":13774,"volume":115071},{"date":"2025-09-24","open":13909,"high":13909,"low":13475,"close":13575,"volume":75597},{"date":"2025-09-25","open":13500,"high":13874,"low":13500,"close":13849,"volume":163400},{"date":"2025-09-26","open":13809,"high":13809,"low":13550,"close":13610,"volume":83661},{"date":"2025-09-29","open":13764,"high":14004,"low":13710,"close":13919,"volume":161941},{"date":"2025-09-30","open":13919,"high":13989,"low":13675,"close":13675,"volume":145428},{"date":"2025-10-01","open":13685,"high":13814,"low":13515,"close":13515,"volume":97186},{"date":"2025-10-02","open":13605,"high":13660,"low":13520,"close":13550,"volume":112419},{"date":"2025-10-10","open":13665,"high":13899,"low":13570,"close":13789,"volume":125837},{"date":"2025-10-13","open":13580,"high":13784,"low":13495,"close":13744,"volume":116425},{"date":"2025-10-14","open":13744,"high":13794,"low":13375,"close":13445,"volume":141271},{"date":"2025-10-15","open":13510,"high":13520,"low":13395,"close":13445,"volume":80042},{"date":"2025-10-16","open":13445,"high":13620,"low":13335,"close":13335,"volume":82180},{"date":"2025-10-17","open":13350,"high":13375,"low":13121,"close":13141,"volume":120503},{"date":"2025-10-20","open":13141,"high":13350,"low":12976,"close":13276,"volume":103222},{"date":"2025-10-21","open":13395,"high":13590,"low":13326,"close":13485,"volume":135698},{"date":"2025-10-22","open":13495,"high":13515,"low":13266,"close":13515,"volume":91479},{"date":"2025-10-23","open":13415,"high":13430,"low":13221,"close":13221,"volume":80382},{"date":"2025-10-24","open":13355,"high":13355,"low":13201,"close":13266,"volume":124596},{"date":"2025-10-27","open":13216,"high":13650,"low":13173,"close":13585,"volume":220262},{"date":"2025-10-28","open":13605,"high":13864,"low":13560,"close":13794,"volume":165576},{"date":"2025-10-29","open":13794,"high":14183,"low":13759,"close":14019,"volume":304202},{"date":"2025-10-30","open":14108,"high":14113,"low":13729,"close":13764,"volume":229126},{"date":"2025-10-31","open":13954,"high":14243,"low":13954,"close":14084,"volume":341200},{"date":"2025-11-03","open":14478,"high":14647,"low":14153,"close":14268,"volume":372843,"rsi_14":66.27,"sma_20":13631.0,"sma_60":13696.42,"sma_120":13439.88},{"date":"2025-11-04","open":14218,"high":14268,"low":14024,"close":14118,"volume":176384,"rsi_14":62.57,"sma_20":13653.25,"sma_60":13713.58,"sma_120":13461.88},{"date":"2025-11-05","open":14118,"high":14158,"low":13420,"close":13879,"volume":208518,"rsi_14":59.68,"sma_20":13671.5,"sma_60":13727.0,"sma_120":13481.33},{"date":"2025-11-06","open":14009,"high":14049,"low":13430,"close":13530,"volume":142166,"rsi_14":56.57,"sma_20":13670.5,"sma_60":13732.5,"sma_120":13497.96},{"date":"2025-11-07","open":13490,"high":13715,"low":13206,"close":13375,"volume":212978,"rsi_14":51.67,"sma_20":13649.75,"sma_60":13724.5,"sma_120":13513.75},{"date":"2025-11-10","open":13500,"high":13734,"low":13385,"close":13515,"volume":75352,"rsi_14":50.51,"sma_20":13638.25,"sma_60":13719.0,"sma_120":13529.29},{"date":"2025-11-11","open":13525,"high":13749,"low":13405,"close":13465,"volume":109340,"rsi_14":49.15,"sma_20":13639.25,"sma_60":13712.33,"sma_120":13544.88},{"date":"2025-11-12","open":13660,"high":13685,"low":13475,"close":13670,"volume":76715,"rsi_14":57.89,"sma_20":13650.5,"sma_60":13710.33,"sma_120":13561.83},{"date":"2025-11-13","open":13705,"high":13794,"low":13510,"close":13789,"volume":45035,"rsi_14":58.97,"sma_20":13673.25,"sma_60":13713.25,"sma_120":13581.83},{"date":"2025-11-14","open":13550,"high":13640,"low":13340,"close":13365,"volume":107373,"rsi_14":46.37,"sma_20":13684.5,"sma_60":13708.0,"sma_120":13597.04},{"date":"2025-11-17","open":13540,"high":13540,"low":13241,"close":13291,"volume":73670,"rsi_14":41.28,"sma_20":13685.25,"sma_60":13701.42,"sma_120":13610.75},{"date":"2025-11-18","open":13261,"high":13340,"low":12852,"close":12902,"volume":69760,"rsi_14":31.7,"sma_20":13656.0,"sma_60":13684.67,"sma_120":13621.42},{"date":"2025-11-19","open":12956,"high":12956,"low":12553,"close":12762,"volume":172536,"rsi_14":32.94,"sma_20":13618.25,"sma_60":13665.75,"sma_120":13631.12},{"date":"2025-11-20","open":12986,"high":13046,"low":12867,"close":12976,"volume":80625,"rsi_14":30.46,"sma_20":13606.0,"sma_60":13651.33,"sma_120":13640.96},{"date":"2025-11-21","open":12597,"high":12927,"low":12587,"close":12912,"volume":107018,"rsi_14":25.0,"sma_20":13588.25,"sma_60":13637.92,"sma_120":13649.54},{"date":"2025-11-24","open":13001,"high":13101,"low":12892,"close":12951,"volume":82127,"rsi_14":27.59,"sma_20":13556.5,"sma_60":13623.0,"sma_120":13658.08},{"date":"2025-11-25","open":13076,"high":13076,"low":12657,"close":12787,"volume":84854,"rsi_14":28.4,"sma_20":13506.0,"sma_60":13604.0,"sma_120":13663.75},{"date":"2025-11-26","open":12872,"high":13141,"low":12777,"close":13141,"volume":56650,"rsi_14":42.32,"sma_20":13462.0,"sma_60":13593.08,"sma_120":13674.58},{"date":"2025-11-27","open":13086,"high":13181,"low":12976,"close":12986,"volume":47384,"rsi_14":42.32,"sma_20":13423.0,"sma_60":13581.75,"sma_120":13682.5},{"date":"2025-11-28","open":13091,"high":13091,"low":12877,"close":12922,"volume":40890,"rsi_14":37.93,"sma_20":13364.75,"sma_60":13572.67,"sma_120":13690.33},{"date":"2025-12-01","open":12991,"high":13051,"low":12837,"close":12872,"volume":58577,"rsi_14":37.93,"sma_20":13294.75,"sma_60":13564.42,"sma_120":13694.96},{"date":"2025-12-02","open":12882,"high":12991,"low":12872,"close":12986,"volume":30561,"rsi_14":35.58,"sma_20":13238.0,"sma_60":13557.58,"sma_120":13695.38},{"date":"2025-12-03","open":12971,"high":13126,"low":12971,"close":13056,"volume":68928,"rsi_14":34.19,"sma_20":13196.75,"sma_60":13554.08,"sma_120":13695.42},{"date":"2025-12-04","open":13041,"high":13041,"low":12842,"close":12887,"volume":32618,"rsi_14":38.41,"sma_20":13164.5,"sma_60":13545.75,"sma_120":13693.83},{"date":"2025-12-05","open":12832,"high":13001,"low":12832,"close":13001,"volume":35518,"rsi_14":43.13,"sma_20":13145.75,"sma_60":13538.25,"sma_120":13692.92},{"date":"2025-12-08","open":13001,"high":13011,"low":12862,"close":12937,"volume":85681,"rsi_14":50.98,"sma_20":13116.75,"sma_60":13528.33,"sma_120":13692.04},{"date":"2025-12-09","open":12917,"high":12932,"low":12812,"close":12852,"volume":91854,"rsi_14":52.6,"sma_20":13086.0,"sma_60":13517.08,"sma_120":13689.33},{"date":"2025-12-10","open":12852,"high":12857,"low":12722,"close":12822,"volume":98993,"rsi_14":44.98,"sma_20":13043.5,"sma_60":13503.0,"sma_120":13687.0},{"date":"2025-12-11","open":12857,"high":12857,"low":12617,"close":12687,"volume":192424,"rsi_14":43.03,"sma_20":12988.25,"sma_60":13487.75,"sma_120":13676.08},{"date":"2025-12-12","open":12712,"high":12822,"low":12687,"close":12802,"volume":50872,"rsi_14":45.56,"sma_20":12960.0,"sma_60":13467.67,"sma_120":13663.33},{"date":"2025-12-15","open":12702,"high":12857,"low":12612,"close":12797,"volume":79883,"rsi_14":50.33,"sma_20":12935.25,"sma_60":13448.92,"sma_120":13645.67},{"date":"2025-12-16","open":12772,"high":12772,"low":12488,"close":12538,"volume":51039,"rsi_14":28.92,"sma_20":12917.0,"sma_60":13426.75,"sma_120":13623.46},{"date":"2025-12-17","open":12622,"high":12627,"low":12498,"close":12602,"volume":44454,"rsi_14":35.69,"sma_20":12909.0,"sma_60":13404.0,"sma_120":13598.71},{"date":"2025-12-18","open":12533,"high":12652,"low":12353,"close":12572,"volume":36716,"rsi_14":36.64,"sma_20":12888.75,"sma_60":13378.0,"sma_120":13575.75},{"date":"2025-12-19","open":12632,"high":12797,"low":12622,"close":12707,"volume":23058,"rsi_14":44.09,"sma_20":12878.5,"sma_60":13353.5,"sma_120":13560.71},{"date":"2025-12-22","open":12822,"high":12837,"low":12767,"close":12777,"volume":20152,"rsi_14":42.22,"sma_20":12869.75,"sma_60":13332.33,"sma_120":13547.33},{"date":"2025-12-23","open":12817,"high":13001,"low":12812,"close":12927,"volume":56233,"rsi_14":45.45,"sma_20":12876.75,"sma_60":13318.17,"sma_120":13534.12},{"date":"2025-12-24","open":12986,"high":13031,"low":12887,"close":12996,"volume":34431,"rsi_14":54.14,"sma_20":12869.5,"sma_60":13308.5,"sma_120":13521.42},{"date":"2025-12-26","open":12947,"high":12996,"low":12707,"close":12722,"volume":57425,"rsi_14":40.6,"sma_20":12856.25,"sma_60":13289.67,"sma_120":13509.29},{"date":"2025-12-29","open":12707,"high":12981,"low":12682,"close":12961,"volume":40636,"rsi_14":50.75,"sma_20":12858.25,"sma_60":13278.83,"sma_120":13498.33},{"date":"2025-12-30","open":12961,"high":13141,"low":12922,"close":13081,"volume":40536,"rsi_14":56.76,"sma_20":12868.75,"sma_60":13264.83,"sma_120":13491.21},{"date":"2026-01-02","open":13236,"high":13525,"low":13106,"close":13500,"volume":122369,"rsi_14":66.27,"sma_20":12894.5,"sma_60":13261.92,"sma_120":13485.71},{"date":"2026-01-05","open":13635,"high":13650,"low":13276,"close":13326,"volume":131668,"rsi_14":65.02,"sma_20":12908.0,"sma_60":13258.75,"sma_120":13477.29},{"date":"2026-01-06","open":13370,"high":13610,"low":13306,"close":13515,"volume":141419,"rsi_14":66.21,"sma_20":12939.5,"sma_60":13258.17,"sma_120":13471.71},{"date":"2026-01-07","open":13460,"high":13460,"low":12837,"close":13026,"volume":174564,"rsi_14":54.28,"sma_20":12940.75,"sma_60":13245.42,"sma_120":13461.29},{"date":"2026-01-08","open":13006,"high":13086,"low":12807,"close":13041,"volume":91754,"rsi_14":60.33,"sma_20":12946.0,"sma_60":13233.67,"sma_120":13452.17},{"date":"2026-01-09","open":13066,"high":13086,"low":12902,"close":13011,"volume":82627,"rsi_14":58.51,"sma_20":12954.0,"sma_60":13226.42,"sma_120":13444.42},{"date":"2026-01-12","open":13036,"high":13191,"low":12917,"close":13111,"volume":92784,"rsi_14":60.89,"sma_20":12968.5,"sma_60":13220.83,"sma_120":13437.79},{"date":"2026-01-13","open":13196,"high":13365,"low":13191,"close":13365,"volume":66981,"rsi_14":62.69,"sma_20":13002.5,"sma_60":13221.33,"sma_120":13434.83},{"date":"2026-01-14","open":13485,"high":13515,"low":13221,"close":13321,"volume":67192,"rsi_14":60.58,"sma_20":13028.5,"sma_60":13224.33,"sma_120":13431.12},{"date":"2026-01-15","open":13326,"high":13450,"low":13106,"close":13171,"volume":82811,"rsi_14":54.76,"sma_20":13047.25,"sma_60":13222.58,"sma_120":13426.38},{"date":"2026-01-16","open":13171,"high":13176,"low":12971,"close":12996,"volume":85784,"rsi_14":50.0,"sma_20":13070.25,"sma_60":13214.42,"sma_120":13419.71},{"date":"2026-01-19","open":12981,"high":13086,"low":12892,"close":13026,"volume":100495,"rsi_14":56.26,"sma_20":13091.5,"sma_60":13206.25,"sma_120":13414.46},{"date":"2026-01-20","open":13131,"high":13311,"low":13101,"close":13286,"volume":121892,"rsi_14":56.62,"sma_20":13127.25,"sma_60":13207.33,"sma_120":13413.5},{"date":"2026-01-21","open":13076,"high":13116,"low":12852,"close":12966,"volume":102706,"rsi_14":47.83,"sma_20":13140.25,"sma_60":13202.33,"sma_120":13412.08},{"date":"2026-01-22","open":13016,"high":13286,"low":12951,"close":13231,"volume":98345,"rsi_14":44.6,"sma_20":13163.0,"sma_60":13196.42,"sma_120":13411.5},{"date":"2026-01-23","open":13335,"high":13729,"low":13331,"close":13695,"volume":251039,"rsi_14":56.63,"sma_20":13201.5,"sma_60":13194.75,"sma_120":13415.92},{"date":"2026-01-26","open":14004,"high":14153,"low":13864,"close":14089,"volume":292270,"rsi_14":59.6,"sma_20":13256.25,"sma_60":13195.92,"sma_120":13423.08},{"date":"2026-01-27","open":14148,"high":14597,"low":14089,"close":14333,"volume":293104,"rsi_14":73.82,"sma_20":13337.0,"sma_60":13205.42,"sma_120":13433.17},{"date":"2026-01-28","open":14418,"high":14463,"low":14228,"close":14348,"volume":270738,"rsi_14":73.82,"sma_20":13406.5,"sma_60":13209.83,"sma_120":13441.29},{"date":"2026-01-29","open":14348,"high":14592,"low":14039,"close":14532,"volume":275490,"rsi_14":76.25,"sma_20":13479.25,"sma_60":13214.25,"sma_120":13455.33},{"date":"2026-01-30","open":14582,"high":14607,"low":14228,"close":14228,"volume":181763,"rsi_14":68.01,"sma_20":13515.75,"sma_60":13216.08,"sma_120":13464.83},{"date":"2026-02-02","open":14024,"high":14143,"low":13565,"close":13675,"volume":196636,"rsi_14":54.55,"sma_20":13533.25,"sma_60":13212.67,"sma_120":13469.83},{"date":"2026-02-03","open":13944,"high":13944,"low":13605,"close":13744,"volume":200909,"rsi_14":56.19,"sma_20":13544.75,"sma_60":13216.25,"sma_120":13474.38},{"date":"2026-02-04","open":13705,"high":13739,"low":13565,"close":13650,"volume":113312,"rsi_14":57.1,"sma_20":13576.0,"sma_60":13220.83,"sma_120":13472.67},{"date":"2026-02-05","open":13610,"high":13705,"low":13410,"close":13460,"volume":133388,"rsi_14":56.85,"sma_20":13597.0,"sma_60":13219.92,"sma_120":13469.46},{"date":"2026-02-06","open":13321,"high":13321,"low":13001,"close":13231,"volume":165238,"rsi_14":52.85,"sma_20":13608.0,"sma_60":13216.0,"sma_120":13464.17},{"date":"2026-02-09","open":13520,"high":13535,"low":13355,"close":13420,"volume":91535,"rsi_14":51.91,"sma_20":13623.5,"sma_60":13211.83,"sma_120":13461.08},{"date":"2026-02-10","open":13565,"high":13774,"low":13555,"close":13710,"volume":132190,"rsi_14":60.66,"sma_20":13640.75,"sma_60":13210.5,"sma_120":13461.88},{"date":"2026-02-11","open":13804,"high":13964,"low":13764,"close":13964,"volume":85020,"rsi_14":60.55,"sma_20":13673.0,"sma_60":13220.5,"sma_120":13464.25},{"date":"2026-02-12","open":14074,"high":14138,"low":13839,"close":13939,"volume":106281,"rsi_14":54.02,"sma_20":13711.5,"sma_60":13231.33,"sma_120":13466.38},{"date":"2026-02-13","open":13784,"high":14074,"low":13715,"close":13779,"volume":84580,"rsi_14":44.48,"sma_20":13750.75,"sma_60":13246.0,"sma_120":13465.33},{"date":"2026-02-19","open":13844,"high":14029,"low":13799,"close":13989,"volume":124490,"rsi_14":43.78,"sma_20":13799.0,"sma_60":13266.5,"sma_120":13466.12},{"date":"2026-02-20","open":13999,"high":14158,"low":13964,"close":13994,"volume":74660,"rsi_14":43.58,"sma_20":13834.5,"sma_60":13283.5,"sma_120":13467.42},{"date":"2026-02-23","open":14059,"high":14089,"low":13929,"close":13979,"volume":70796,"rsi_14":39.31,"sma_20":13885.25,"sma_60":13301.33,"sma_120":13469.62},{"date":"2026-02-24","open":13954,"high":13969,"low":13844,"close":13909,"volume":37066,"rsi_14":43.22,"sma_20":13919.25,"sma_60":13317.33,"sma_120":13470.17},{"date":"2026-02-25","open":13949,"high":13984,"low":13799,"close":13919,"volume":57718,"rsi_14":56.75,"sma_20":13930.5,"sma_60":13336.25,"sma_120":13470.12},{"date":"2026-02-26","open":14094,"high":14253,"low":14064,"close":14064,"volume":119817,"rsi_14":58.47,"sma_20":13929.25,"sma_60":13351.67,"sma_120":13472.38},{"date":"2026-02-27","open":14064,"high":14158,"low":13949,"close":14024,"volume":161918,"rsi_14":60.22,"sma_20":13913.75,"sma_60":13369.0,"sma_120":13475.38},{"date":"2026-03-03","open":13774,"high":13839,"low":13121,"close":13141,"volume":348555,"rsi_14":43.68,"sma_20":13853.25,"sma_60":13372.67,"sma_120":13472.67},{"date":"2026-03-04","open":12712,"high":12792,"low":11600,"close":11630,"volume":210523,"rsi_14":28.96,"sma_20":13707.75,"sma_60":13351.92,"sma_120":13458.17},{"date":"2026-03-05","open":12433,"high":12518,"low":12079,"close":12268,"volume":160494,"rsi_14":36.46,"sma_20":13609.5,"sma_60":13339.92,"sma_120":13448.75},{"date":"2026-03-06","open":12213,"high":12722,"low":12188,"close":12717,"volume":126193,"rsi_14":38.76,"sma_20":13561.5,"sma_60":13334.25,"sma_120":13444.17},{"date":"2026-03-09","open":11859,"high":12418,"low":11859,"close":12383,"volume":95839,"rsi_14":32.41,"sma_20":13493.25,"sma_60":13325.83,"sma_120":13435.79},{"date":"2026-03-10","open":12767,"high":12812,"low":12493,"close":12722,"volume":80980,"rsi_14":37.34,"sma_20":13446.75,"sma_60":13321.17,"sma_120":13429.71},{"date":"2026-03-11","open":12917,"high":12986,"low":12448,"close":12513,"volume":60360,"rsi_14":36.96,"sma_20":13399.25,"sma_60":13314.08,"sma_120":13421.21},{"date":"2026-03-12","open":12493,"high":12602,"low":12418,"close":12562,"volume":26902,"rsi_14":34.82,"sma_20":13365.75,"sma_60":13309.25,"sma_120":13413.17},{"date":"2026-03-13","open":12313,"high":12882,"low":12293,"close":12847,"volume":44964,"rsi_14":38.48,"sma_20":13337.0,"sma_60":13309.67,"sma_120":13406.33},{"date":"2026-03-16","open":12947,"high":12947,"low":12577,"close":12607,"volume":34681,"rsi_14":36.82,"sma_20":13281.75,"sma_60":13308.33,"sma_120":13398.04},{"date":"2026-03-17","open":12777,"high":12897,"low":12642,"close":12707,"volume":38169,"rsi_14":38.51,"sma_20":13218.75,"sma_60":13306.75,"sma_120":13387.21},{"date":"2026-03-18","open":12942,"high":12942,"low":12792,"close":12857,"volume":26439,"rsi_14":40.11,"sma_20":13164.5,"sma_60":13307.75,"sma_120":13378.33},{"date":"2026-03-19","open":12518,"high":12528,"low":12328,"close":12418,"volume":66721,"rsi_14":35.48,"sma_20":13096.25,"sma_60":13305.75,"sma_120":13366.25},{"date":"2026-03-20","open":12478,"high":12548,"low":12348,"close":12413,"volume":40418,"rsi_14":35.7,"sma_20":13017.25,"sma_60":13302.58,"sma_120":13353.29},{"date":"2026-03-23","open":12029,"high":12029,"low":11510,"close":11510,"volume":120744,"rsi_14":35.57,"sma_20":12892.75,"sma_60":13284.83,"sma_120":13331.42},{"date":"2026-03-24","open":11874,"high":11904,"low":11545,"close":11804,"volume":61471,"rsi_14":51.97,"sma_20":12783.75,"sma_60":13269.75,"sma_120":13311.62},{"date":"2026-03-25","open":12019,"high":12218,"low":12019,"close":12079,"volume":81496,"rsi_14":47.67,"sma_20":12692.0,"sma_60":13258.08,"sma_120":13295.21},{"date":"2026-03-26","open":12134,"high":12188,"low":11944,"close":11949,"volume":53640,"rsi_14":39.76,"sma_20":12593.25,"sma_60":13241.75,"sma_120":13279.96},{"date":"2026-03-27","open":11829,"high":12208,"low":11809,"close":12198,"volume":29000,"rsi_14":47.48,"sma_20":12499.75,"sma_60":13228.42,"sma_120":13268.46},{"date":"2026-03-30","open":11939,"high":12094,"low":11859,"close":12029,"volume":74457,"rsi_14":40.09,"sma_20":12399.75,"sma_60":13216.83,"sma_120":13253.25},{"date":"2026-03-31","open":11884,"high":12099,"low":11809,"close":11869,"volume":150660,"rsi_14":40.67,"sma_20":12336.0,"sma_60":13198.58,"sma_120":13238.71},{"date":"2026-04-01","open":12089,"high":12263,"low":11959,"close":12144,"volume":58114,"rsi_14":44.29,"sma_20":12361.75,"sma_60":13182.92,"sma_120":13223.88},{"date":"2026-04-02","open":12213,"high":12258,"low":11366,"close":11500,"volume":95259,"rsi_14":33.29,"sma_20":12323.25,"sma_60":13149.5,"sma_120":13205.71},{"date":"2026-04-03","open":11580,"high":11615,"low":11430,"close":11455,"volume":24584,"rsi_14":34.98,"sma_20":12260.0,"sma_60":13118.25,"sma_120":13188.5},{"date":"2026-04-06","open":11440,"high":11475,"low":11271,"close":11361,"volume":40501,"rsi_14":32.42,"sma_20":12208.75,"sma_60":13082.25,"sma_120":13170.21},{"date":"2026-04-07","open":11351,"high":11485,"low":11146,"close":11191,"volume":30826,"rsi_14":28.37,"sma_20":12132.0,"sma_60":13051.58,"sma_120":13148.5},{"date":"2026-04-08","open":11570,"high":11670,"low":11415,"close":11460,"volume":57708,"rsi_14":36.99,"sma_20":12079.25,"sma_60":13025.17,"sma_120":13129.42},{"date":"2026-04-09","open":11460,"high":11515,"low":11361,"close":11515,"volume":49166,"rsi_14":37.97,"sma_20":12026.75,"sma_60":13000.17,"sma_120":13113.29},{"date":"2026-04-10","open":11505,"high":11600,"low":11450,"close":11575,"volume":64242,"rsi_14":51.12,"sma_20":11963.0,"sma_60":12974.5,"sma_120":13097.67},{"date":"2026-04-13","open":11410,"high":11555,"low":11306,"close":11485,"volume":15379,"rsi_14":44.05,"sma_20":11906.75,"sma_60":12943.08,"sma_120":13082.21},{"date":"2026-04-14","open":11610,"high":11745,"low":11600,"close":11605,"volume":69545,"rsi_14":40.63,"sma_20":11851.5,"sma_60":12914.42,"sma_120":13069.38},{"date":"2026-04-15","open":11785,"high":11984,"low":11770,"close":11854,"volume":109203,"rsi_14":48.21,"sma_20":11801.25,"sma_60":12892.42,"sma_120":13057.5},{"date":"2026-04-16","open":12164,"high":12368,"low":12104,"close":12293,"volume":72055,"rsi_14":51.67,"sma_20":11795.0,"sma_60":12880.67,"sma_120":13047.54},{"date":"2026-04-17","open":12303,"high":12313,"low":12193,"close":12278,"volume":24709,"rsi_14":54.65,"sma_20":11788.25,"sma_60":12868.17,"sma_120":13037.21},{"date":"2026-04-20","open":12288,"high":12308,"low":12114,"close":12139,"volume":36816,"rsi_14":55.06,"sma_20":11819.75,"sma_60":12849.0,"sma_120":13028.17},{"date":"2026-04-21","open":12253,"high":12253,"low":11924,"close":11999,"volume":76687,"rsi_14":47.14,"sma_20":11829.5,"sma_60":12832.83,"sma_120":13017.58},{"date":"2026-04-22","open":11969,"high":12174,"low":11969,"close":12164,"volume":49405,"rsi_14":66.18,"sma_20":11833.75,"sma_60":12815.0,"sma_120":13005.71},{"date":"2026-04-23","open":12408,"high":12408,"low":11954,"close":12129,"volume":70719,"rsi_14":66.5,"sma_20":11842.75,"sma_60":12788.83,"sma_120":12991.79},{"date":"2026-04-24","open":12134,"high":12268,"low":12064,"close":12188,"volume":51950,"rsi_14":70.65,"sma_20":11842.25,"sma_60":12757.08,"sma_120":12976.5},{"date":"2026-04-27","open":12308,"high":12328,"low":12183,"close":12198,"volume":72746,"rsi_14":77.3,"sma_20":11850.75,"sma_60":12721.42,"sma_120":12963.42},{"date":"2026-04-28","open":12203,"high":12478,"low":12198,"close":12368,"volume":67516,"rsi_14":76.0,"sma_20":11875.75,"sma_60":12688.33,"sma_120":12949.08},{"date":"2026-04-29","open":12455,"high":12570,"low":12350,"close":12380,"volume":99702,"rsi_14":74.34,"sma_20":11886.0,"sma_60":12651.83,"sma_120":12933.04},{"date":"2026-04-30","open":12540,"high":12560,"low":12080,"close":12175,"volume":49348,"rsi_14":65.32,"sma_20":11918.25,"sma_60":12617.0,"sma_120":12916.54},{"date":"2026-05-04","open":12300,"high":12395,"low":12120,"close":12190,"volume":160657,"rsi_14":68.91,"sma_20":11953.5,"sma_60":12591.67,"sma_120":12902.17},{"date":"2026-05-06","open":12155,"high":12185,"low":11910,"close":11940,"volume":128290,"rsi_14":57.96,"sma_20":11981.0,"sma_60":12561.0,"sma_120":12888.62},{"date":"2026-05-07","open":11940,"high":11965,"low":11630,"close":11700,"volume":144902,"rsi_14":45.14,"sma_20":12005.0,"sma_60":12527.92,"sma_120":12874.38},{"date":"2026-05-08","open":11760,"high":11965,"low":11660,"close":11830,"volume":83869,"rsi_14":34.48,"sma_20":12022.0,"sma_60":12500.17,"sma_120":12860.04},{"date":"2026-05-11","open":11845,"high":11845,"low":11600,"close":11725,"volume":145125,"rsi_14":32.64,"sma_20":12031.0,"sma_60":12474.5,"sma_120":12845.25},{"date":"2026-05-12","open":11725,"high":11725,"low":11175,"close":11395,"volume":217637,"rsi_14":29.33,"sma_20":12020.5,"sma_60":12440.17,"sma_120":12826.0},{"date":"2026-05-13","open":11580,"high":11675,"low":11095,"close":11370,"volume":243459,"rsi_14":31.25,"sma_20":12013.25,"sma_60":12400.58,"sma_120":12805.54},{"date":"2026-05-14","open":11370,"high":11890,"low":11370,"close":11870,"volume":223897,"rsi_14":42.24,"sma_20":12025.0,"sma_60":12365.08,"sma_120":12792.79},{"date":"2026-05-15","open":11960,"high":12020,"low":11420,"close":11530,"volume":80131,"rsi_14":36.88,"sma_20":12007.25,"sma_60":12324.33,"sma_120":12777.83},{"date":"2026-05-18","open":11520,"high":11540,"low":11065,"close":11350,"volume":51378,"rsi_14":32.74,"sma_20":11958.5,"sma_60":12283.25,"sma_120":12764.62},{"date":"2026-05-19","open":11340,"high":11580,"low":11110,"close":11310,"volume":63275,"rsi_14":31.96,"sma_20":11908.5,"sma_60":12238.0,"sma_120":12752.25},{"date":"2026-05-20","open":11310,"high":11310,"low":10810,"close":10925,"volume":106456,"rsi_14":23.33,"sma_20":11846.25,"sma_60":12186.25,"sma_120":12734.88},{"date":"2026-05-21","open":11070,"high":11240,"low":11005,"close":11045,"volume":131285,"rsi_14":26.7,"sma_20":11797.0,"sma_60":12136.75,"sma_120":12719.04},{"date":"2026-05-22","open":11095,"high":11425,"low":11095,"close":11300,"volume":51832,"rsi_14":34.99,"sma_20":11752.25,"sma_60":12092.67,"sma_120":12705.0},{"date":"2026-05-26","open":11380,"high":11480,"low":11045,"close":11105,"volume":65777,"rsi_14":32.47,"sma_20":11699.5,"sma_60":12045.17,"sma_120":12690.71},{"date":"2026-05-27","open":10980,"high":11140,"low":10875,"close":11000,"volume":144651,"rsi_14":34.07,"sma_20":11638.5,"sma_60":11993.5,"sma_120":12672.58},{"date":"2026-05-28","open":11000,"high":11285,"low":10650,"close":11000,"volume":59069,"rsi_14":37.08,"sma_20":11577.0,"sma_60":11942.5,"sma_120":12655.75},{"date":"2026-05-29","open":11105,"high":11595,"low":11100,"close":11490,"volume":237448,"rsi_14":44.46,"sma_20":11531.5,"sma_60":11914.42,"sma_120":12643.54},{"date":"2026-06-01","open":11655,"high":12655,"low":11510,"close":11945,"volume":264410,"rsi_14":53.22,"sma_20":11509.75,"sma_60":11919.17,"sma_120":12635.54},{"date":"2026-06-02","open":12015,"high":12200,"low":11345,"close":12180,"volume":296566,"rsi_14":61.8,"sma_20":11510.0,"sma_60":11917.17,"sma_120":12628.54},{"date":"2026-06-04","open":11965,"high":11970,"low":11535,"close":11810,"volume":52280,"rsi_14":55.99,"sma_20":11491.0,"sma_60":11901.5,"sma_120":12617.88},{"date":"2026-06-05","open":11635,"high":11635,"low":11180,"close":11405,"volume":38163,"rsi_14":43.5,"sma_20":11464.25,"sma_60":11884.67,"sma_120":12605.25},{"date":"2026-06-08","open":10855,"high":11655,"low":10855,"close":11280,"volume":98117,"rsi_14":46.28,"sma_20":11443.25,"sma_60":11860.08,"sma_120":12590.62},{"date":"2026-06-09","open":11480,"high":11495,"low":11010,"close":11255,"volume":62289,"rsi_14":48.52,"sma_20":11414.5,"sma_60":11838.58,"sma_120":12576.33},{"date":"2026-06-10","open":10995,"high":11055,"low":10420,"close":10685,"volume":69029,"rsi_14":41.63,"sma_20":11362.5,"sma_60":11806.75,"sma_120":12558.0},{"date":"2026-06-11","open":10400,"high":10830,"low":10285,"close":10830,"volume":44269,"rsi_14":48.64,"sma_20":11334.25,"sma_60":11772.58,"sma_120":12541.12},{"date":"2026-06-12","open":11110,"high":11720,"low":11025,"close":11410,"volume":99692,"rsi_14":54.61,"sma_20":11336.25,"sma_60":11752.08,"sma_120":12530.21},{"date":"2026-06-15","open":11570,"high":11570,"low":11240,"close":11250,"volume":36367,"rsi_14":49.35,"sma_20":11305.25,"sma_60":11727.25,"sma_120":12517.0},{"date":"2026-06-16","open":11385,"high":11530,"low":11170,"close":11200,"volume":43168,"rsi_14":51.28,"sma_20":11288.75,"sma_60":11699.08,"sma_120":12503.42},{"date":"2026-06-17","open":11220,"high":11515,"low":11020,"close":11410,"volume":61785,"rsi_14":55.37,"sma_20":11291.75,"sma_60":11681.75,"sma_120":12493.75},{"date":"2026-06-18","open":11350,"high":11355,"low":11025,"close":11075,"volume":24432,"rsi_14":50.9,"sma_20":11280.0,"sma_60":11658.92,"sma_120":12480.75},{"date":"2026-06-19","open":11115,"high":11280,"low":10690,"close":10885,"volume":65233,"rsi_14":42.15,"sma_20":11278.0,"sma_60":11648.0,"sma_120":12466.42},{"date":"2026-06-22","open":10960,"high":10960,"low":10500,"close":10575,"volume":23092,"rsi_14":31.54,"sma_20":11254.5,"sma_60":11627.0,"sma_120":12448.38},{"date":"2026-06-23","open":10350,"high":10455,"low":9865,"close":9905,"volume":45074,"rsi_14":22.56,"sma_20":11184.75,"sma_60":11590.25,"sma_120":12424.17},{"date":"2026-06-24","open":9870,"high":9925,"low":9640,"close":9850,"volume":46630,"rsi_14":24.41,"sma_20":11122.0,"sma_60":11554.75,"sma_120":12398.25},{"date":"2026-06-25","open":9830,"high":9947,"low":9605,"close":9650,"volume":44735,"rsi_14":25.79,"sma_20":11054.5,"sma_60":11511.75,"sma_120":12370.08},{"date":"2026-06-26","open":9605,"high":9705,"low":9150,"close":9315,"volume":34214,"rsi_14":24.38,"sma_20":10970.25,"sma_60":11466.0,"sma_120":12341.42},{"date":"2026-06-29","open":9410,"high":10137,"low":9365,"close":10125,"volume":33971,"rsi_14":37.77,"sma_20":10902.0,"sma_60":11436.42,"sma_120":12317.5},{"date":"2026-06-30","open":10115,"high":10175,"low":10000,"close":10045,"volume":13801,"rsi_14":42.25,"sma_20":10807.0,"sma_60":11400.92,"sma_120":12291.92},{"date":"2026-07-01","open":10150,"high":10310,"low":10065,"close":10245,"volume":19545,"rsi_14":43.01,"sma_20":10710.25,"sma_60":11379.5,"sma_120":12264.5},{"date":"2026-07-02","open":10075,"high":10595,"low":9995,"close":10395,"volume":47249,"rsi_14":36.48,"sma_20":10639.5,"sma_60":11361.33,"sma_120":12239.79},{"date":"2026-07-03","open":10310,"high":10340,"low":9980,"close":10185,"volume":25827,"rsi_14":36.01,"sma_20":10578.5,"sma_60":11341.25,"sma_120":12211.75},{"date":"2026-07-06","open":10215,"high":10320,"low":10025,"close":10220,"volume":9317,"rsi_14":37.07,"sma_20":10525.5,"sma_60":11324.58,"sma_120":12188.08},{"date":"2026-07-07","open":10220,"high":10485,"low":10110,"close":10435,"volume":41885,"rsi_14":37.15,"sma_20":10484.5,"sma_60":11307.0,"sma_120":12166.08},{"date":"2026-07-08","open":10460,"high":10460,"low":10050,"close":10310,"volume":19903,"rsi_14":39.33,"sma_20":10465.75,"sma_60":11286.42,"sma_120":12143.29},{"date":"2026-07-09","open":10230,"high":10320,"low":9815,"close":9885,"volume":65293,"rsi_14":36.91,"sma_20":10418.5,"sma_60":11257.75,"sma_120":12116.12},{"date":"2026-07-10","open":10100,"high":10345,"low":10100,"close":10140,"volume":32565,"rsi_14":44.22,"sma_20":10355.0,"sma_60":11234.83,"sma_120":12088.96},{"date":"2026-07-13","open":10220,"high":10245,"low":9875,"close":9875,"volume":67920,"rsi_14":49.55,"sma_20":10286.25,"sma_60":11205.5,"sma_120":12059.96},{"date":"2026-07-14","open":9930,"high":9930,"low":9580,"close":9640,"volume":40622,"rsi_14":47.03,"sma_20":10208.25,"sma_60":11168.08,"sma_120":12030.25},{"date":"2026-07-15","open":9895,"high":9995,"low":9690,"close":9760,"volume":34157,"rsi_14":51.59,"sma_20":10125.75,"sma_60":11125.33,"sma_120":12003.0},{"date":"2026-07-16","open":9760,"high":9900,"low":9600,"close":9780,"volume":15912,"rsi_14":57.39,"sma_20":10061.0,"sma_60":11083.17,"sma_120":11975.67},{"date":"2026-07-20","open":9750,"high":9780,"low":9420,"close":9420,"volume":24931,"rsi_14":36.92,"sma_20":9987.75,"sma_60":11037.33,"sma_120":11943.17},{"date":"2026-07-21","open":9405,"high":9745,"low":9360,"close":9685,"volume":39546,"rsi_14":43.75,"sma_20":9943.25,"sma_60":10998.25,"sma_120":11915.54},{"date":"2026-07-22","open":9765,"high":9960,"low":9695,"close":9740,"volume":10058,"rsi_14":40.77,"sma_20":9935.0,"sma_60":10957.33,"sma_120":11886.17},{"date":"2026-07-23","open":9885,"high":10290,"low":9795,"close":10210,"volume":30748,"rsi_14":46.97,"sma_20":9953.0,"sma_60":10924.83,"sma_120":11856.83},{"date":"2026-07-24","open":10155,"high":10155,"low":9860,"close":10155,"volume":16098,"rsi_14":49.48,"sma_20":9978.25,"sma_60":10890.42,"sma_120":11823.75},{"date":"2026-07-27","open":10555,"high":10645,"low":10290,"close":10575,"volume":22533,"rsi_14":55.4,"sma_20":10041.25,"sma_60":10862.83,"sma_120":11792.12},{"date":"2026-07-28","open":10405,"high":10630,"low":9900,"close":10010,"volume":32895,"rsi_14":44.15,"sma_20":10035.5,"sma_60":10823.0,"sma_120":11755.67},{"date":"2026-07-29","open":10040,"high":10130,"low":9390,"close":9705,"volume":176407,"rsi_14":42.07,"sma_20":10018.5,"sma_60":10778.42,"sma_120":11715.12},{"date":"2026-07-30","open":9395,"high":9995,"low":9395,"close":9765,"volume":25910,"rsi_14":48.26,"sma_20":9994.5,"sma_60":10738.25,"sma_120":11677.62},{"date":"2026-07-31","open":9840,"high":10050,"low":9735,"close":9965,"volume":32144,"rsi_14":47.42,"sma_20":9973.0,"sma_60":10701.17,"sma_120":11646.42},{"date":"2026-08-03","open":9735,"high":10040,"low":9700,"close":9955,"volume":39895,"rsi_14":51.27,"sma_20":9961.5,"sma_60":10668.08,"sma_120":11614.54},{"date":"2026-08-04","open":10100,"high":10365,"low":10035,"close":10310,"volume":21058,"rsi_14":60.28,"sma_20":9966.0,"sma_60":10644.92,"sma_120":11586.42},{"date":"2026-08-05","open":10455,"high":10550,"low":10280,"close":10300,"volume":20052,"rsi_14":58.57,"sma_20":9959.25,"sma_60":10619.42,"sma_120":11559.79},{"date":"2026-08-06","open":10265,"high":10340,"low":10050,"close":10340,"volume":17717,"rsi_14":58.83,"sma_20":9960.75,"sma_60":10596.33,"sma_120":11535.42},{"date":"2026-08-07","open":10185,"high":10495,"low":10130,"close":10370,"volume":65102,"rsi_14":66.73,"sma_20":9985.0,"sma_60":10579.25,"sma_120":11509.71},{"date":"2026-08-10","open":10370,"high":10370,"low":10150,"close":10355,"volume":35582,"rsi_14":62.93,"sma_20":9995.75,"sma_60":10562.33,"sma_120":11481.46},{"date":"2026-08-11","open":10400,"high":10575,"low":10290,"close":10540,"volume":29083,"rsi_14":64.71,"sma_20":10029.0,"sma_60":10540.17,"sma_120":11452.62},{"date":"2026-08-12","open":10540,"high":10630,"low":10335,"close":10350,"volume":15175,"rsi_14":52.87,"sma_20":10064.5,"sma_60":10520.5,"sma_120":11422.42},{"date":"2026-08-13","open":10350,"high":10445,"low":10250,"close":10415,"volume":59770,"rsi_14":55.31,"sma_20":10097.25,"sma_60":10504.92,"sma_120":11394.08},{"date":"2026-08-14","open":10445,"high":10595,"low":10375,"close":10560,"volume":50702,"rsi_14":49.66,"sma_20":10136.25,"sma_60":10492.42,"sma_120":11365.21},{"date":"2026-08-18","open":10470,"high":10470,"low":9935,"close":10055,"volume":44199,"rsi_14":51.06,"sma_20":10168.0,"sma_60":10477.92,"sma_120":11332.08},{"date":"2026-08-19","open":9755,"high":9845,"low":9555,"close":9845,"volume":97901,"rsi_14":53.47,"sma_20":10176.0,"sma_60":10457.92,"sma_120":11297.33},{"date":"2026-08-20","open":9820,"high":10205,"low":9820,"close":10025,"volume":37389,"rsi_14":56.07,"sma_20":10190.25,"sma_60":10436.67,"sma_120":11264.67},{"date":"2026-08-21","open":9920,"high":10000,"low":9660,"close":9945,"volume":30957,"rsi_14":49.5,"sma_20":10177.0,"sma_60":10417.33,"sma_120":11231.25},{"date":"2026-08-24","open":9920,"high":10185,"low":9890,"close":9970,"volume":15463,"rsi_14":50.37,"sma_20":10167.75,"sma_60":10400.17,"sma_120":11196.83},{"date":"2026-08-25","open":9875,"high":9960,"low":9625,"close":9930,"volume":11415,"rsi_14":38.95,"sma_20":10135.5,"sma_60":10382.33,"sma_120":11162.42},{"date":"2026-08-26","open":9910,"high":10140,"low":9900,"close":10030,"volume":8907,"rsi_14":42.54,"sma_20":10136.5,"sma_60":10358.0,"sma_120":11136.21},{"date":"2026-08-27","open":10160,"high":10180,"low":9875,"close":9885,"volume":19950,"rsi_14":38.12,"sma_20":10145.5,"sma_60":10323.67,"sma_120":11121.42},{"date":"2026-08-28","open":9955,"high":10090,"low":9900,"close":10010,"volume":20904,"rsi_14":41.04,"sma_20":10157.75,"sma_60":10287.5,"sma_120":11102.33},{"date":"2026-08-31","open":9950,"high":10025,"low":9730,"close":10010,"volume":4488,"rsi_14":41.35,"sma_20":10160.0,"sma_60":10257.5,"sma_120":11079.5},{"date":"2026-09-01","open":9990,"high":10130,"low":9965,"close":10060,"volume":34757,"rsi_14":37.1,"sma_20":10165.25,"sma_60":10235.08,"sma_120":11059.88},{"date":"2026-09-02","open":9835,"high":9975,"low":9730,"close":9730,"volume":17058,"rsi_14":34.5,"sma_20":10136.25,"sma_60":10209.25,"sma_120":11034.67},{"date":"2026-09-03","open":9760,"high":9895,"low":9545,"close":9725,"volume":9636,"rsi_14":32.22,"sma_20":10107.5,"sma_60":10183.75,"sma_120":11011.17},{"date":"2026-09-04","open":9755,"high":9955,"low":9755,"close":9905,"volume":21886,"rsi_14":33.42,"sma_20":10085.75,"sma_60":10170.75,"sma_120":10988.75},{"date":"2026-09-07","open":9935,"high":10040,"low":9865,"close":10040,"volume":7110,"rsi_14":49.53,"sma_20":10069.25,"sma_60":10157.58,"sma_120":10965.08},{"date":"2026-09-08","open":10070,"high":10070,"low":9825,"close":9850,"volume":9348,"rsi_14":50.16,"sma_20":10044.0,"sma_60":10131.58,"sma_120":10941.83},{"date":"2026-09-09","open":9775,"high":9840,"low":9615,"close":9640,"volume":14490,"rsi_14":38.08,"sma_20":9999.0,"sma_60":10104.75,"sma_120":10916.0},{"date":"2026-09-10","open":9610,"high":9640,"low":9480,"close":9640,"volume":10417,"rsi_14":40.07,"sma_20":9963.5,"sma_60":10078.75,"sma_120":10888.92},{"date":"2026-09-11","open":9460,"high":9645,"low":9450,"close":9570,"volume":13725,"rsi_14":37.34,"sma_20":9921.25,"sma_60":10048.08,"sma_120":10864.92},{"date":"2026-09-14","open":9500,"high":9685,"low":9450,"close":9645,"volume":6482,"rsi_14":41.18,"sma_20":9875.5,"sma_60":10024.25,"sma_120":10841.58},{"date":"2026-09-15","open":9595,"high":9685,"low":9535,"close":9600,"volume":9467,"rsi_14":36.22,"sma_20":9852.75,"sma_60":10002.83,"sma_120":10825.42},{"date":"2026-09-16","open":9580,"high":9580,"low":9335,"close":9375,"volume":11714,"rsi_14":34.45,"sma_20":9829.25,"sma_60":9982.83,"sma_120":10804.92},{"date":"2026-09-17","open":9375,"high":9415,"low":9305,"close":9340,"volume":14907,"rsi_14":28.39,"sma_20":9795.0,"sma_60":9973.42,"sma_120":10781.83},{"date":"2026-09-18","open":9385,"high":9430,"low":9315,"close":9325,"volume":18783,"rsi_14":28.12,"sma_20":9764.0,"sma_60":9964.67,"sma_120":10759.71},{"date":"2026-09-21","open":9300,"high":9300,"low":9220,"close":9285,"volume":14171,"rsi_14":25.08,"sma_20":9729.75,"sma_60":9958.58,"sma_120":10735.17},{"date":"2026-09-22","open":9310,"high":9405,"low":9310,"close":9340,"volume":17610,"rsi_14":34.77,"sma_20":9700.25,"sma_60":9959.0,"sma_120":10712.5},{"date":"2026-09-23","open":9350,"high":9380,"low":9170,"close":9170,"volume":10670,"rsi_14":30.8,"sma_20":9657.25,"sma_60":9943.08,"sma_120":10689.75},{"date":"2026-09-28","open":9215,"high":9440,"low":9215,"close":9380,"volume":7984,"rsi_14":32.2,"sma_20":9632.0,"sma_60":9932.0,"sma_120":10666.46},{"date":"2026-09-29","open":9375,"high":9375,"low":9150,"close":9250,"volume":31069,"rsi_14":23.13,"sma_20":9594.0,"sma_60":9915.42,"sma_120":10647.46},{"date":"2026-09-30","open":9250,"high":9305,"low":9140,"close":9180,"volume":5877,"rsi_14":25.19,"sma_20":9552.5,"sma_60":9895.17,"sma_120":10628.25},{"date":"2026-10-01","open":9210,"high":9325,"low":9200,"close":9245,"volume":15369,"rsi_14":33.61,"sma_20":9511.75,"sma_60":9879.5,"sma_120":10610.38},{"date":"2026-10-02","open":9275,"high":9290,"low":9195,"close":9275,"volume":23413,"rsi_14":35.22,"sma_20":9489.0,"sma_60":9863.75,"sma_120":10594.17},{"date":"2026-10-06","open":9305,"high":9335,"low":9185,"close":9190,"volume":19182,"rsi_14":34.8,"sma_20":9462.25,"sma_60":9843.0,"sma_120":10575.0},{"date":"2026-10-07","open":9220,"high":9425,"low":9220,"close":9270,"volume":17173,"rsi_14":35.06,"sma_20":9430.5,"sma_60":9825.67,"sma_120":10556.04},{"date":"2026-10-08","open":9270,"high":9270,"low":9005,"close":9070,"volume":8415,"rsi_14":31.21,"sma_20":9382.0,"sma_60":9812.08,"sma_120":10534.92},{"date":"2026-10-12","open":8975,"high":9085,"low":8845,"close":8890,"volume":10013,"rsi_14":32.23,"sma_20":9334.0,"sma_60":9791.25,"sma_120":10513.04},{"date":"2026-10-13","open":8750,"high":8875,"low":8605,"close":8875,"volume":39081,"rsi_14":32.71,"sma_20":9295.75,"sma_60":9774.58,"sma_120":10490.04},{"date":"2026-10-14","open":8840,"high":9010,"low":8840,"close":8940,"volume":6572,"rsi_14":36.2,"sma_20":9260.75,"sma_60":9762.92,"sma_120":10465.5},{"date":"2026-10-15","open":8710,"high":8860,"low":8670,"close":8825,"volume":22460,"rsi_14":34.35,"sma_20":9223.5,"sma_60":9747.33,"sma_120":10436.33},{"date":"2026-10-16","open":8780,"high":9315,"low":8780,"close":9095,"volume":22474,"rsi_14":42.73,"sma_20":9196.0,"sma_60":9735.92,"sma_120":10409.54},{"date":"2026-10-19","open":9035,"high":9320,"low":9015,"close":9320,"volume":24061,"rsi_14":54.31,"sma_20":9182.0,"sma_60":9734.25,"sma_120":10385.79},{"date":"2026-10-20","open":9260,"high":9425,"low":9085,"close":9165,"volume":17209,"rsi_14":43.62,"sma_20":9171.5,"sma_60":9725.58,"sma_120":10361.92},{"date":"2026-10-21","open":9225,"high":9240,"low":9100,"close":9100,"volume":3273,"rsi_14":45.37,"sma_20":9159.5,"sma_60":9714.92,"sma_120":10336.12},{"date":"2026-10-22","open":9100,"high":9125,"low":8940,"close":8970,"volume":19807,"rsi_14":43.75,"sma_20":9141.75,"sma_60":9694.25,"sma_120":10309.54},{"date":"2026-10-23","open":8925,"high":8960,"low":8800,"close":8850,"volume":5469}],"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 K콘텐츠","phase":"above-fold","symbol_resolved":true}