{"status":"ok","report":{"price_analysis":{"current":13085.0,"change_1d":-1.2,"change_7d":-5.2,"change_30d":-15.4,"high_30d":15660.0,"low_30d":12950.0,"position_in_range":5.0,"support":13221.0,"resistance":15389.0},"summary":"KODEX 경기소비재(266390)은(는) KRX 경기소비재를 추종하는 ETF입니다, 순자산 148억. 편입종목 비중·보수율·기초지수 중심으로 분석합니다.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","technical":{"analysis":"RSI(14) 21.2로 과매도 구간입니다. 반등 가능성이 있습니다. MACD(-432.69)가 시그널선(-323.05)을 하회합니다(데드크로스). 현재가가 SMA20(14173)과 SMA60(14556) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 12875~15471 (현재 위치 8%).","trend":"하락","grade":"D","comment":"하락 추세, RSI 21","rsi_14":21.194605009633918,"macd":-432.6896702699669,"macd_signal":-323.0469622408182,"sma_20":14173.0,"sma_60":14555.85,"bb_upper":15471.104001996759,"bb_lower":12874.895998003241,"atr_14":325.35714285714283},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 50.00, 기관 순매수 -230.00. 30일 누적: 외국인 -36.00, 기관 9627.00.","foreign_trend":"매수","institution_trend":"매도","comment":"외국인 매수, 기관 매도","foreign_flow":50.0,"institutional_flow":-230.0,"data":[{"date":"2026-10-23","foreign_net":0.0,"institution_net":65.0,"retail_net":-65.0},{"date":"2026-10-22","foreign_net":-10.0,"institution_net":-283.0,"retail_net":293.0},{"date":"2026-10-21","foreign_net":0.0,"institution_net":149.0,"retail_net":-149.0},{"date":"2026-10-20","foreign_net":-18.0,"institution_net":775.0,"retail_net":-757.0},{"date":"2026-10-19","foreign_net":78.0,"institution_net":-936.0,"retail_net":858.0},{"date":"2026-10-16","foreign_net":0.0,"institution_net":10.0,"retail_net":-10.0},{"date":"2026-10-15","foreign_net":0.0,"institution_net":153.0,"retail_net":-153.0},{"date":"2026-10-14","foreign_net":-9.0,"institution_net":-19.0,"retail_net":28.0},{"date":"2026-10-13","foreign_net":9.0,"institution_net":761.0,"retail_net":-770.0},{"date":"2026-10-12","foreign_net":0.0,"institution_net":1086.0,"retail_net":-1086.0},{"date":"2026-10-08","foreign_net":-950.0,"institution_net":-503.0,"retail_net":1453.0},{"date":"2026-10-07","foreign_net":-33.0,"institution_net":-86.0,"retail_net":119.0},{"date":"2026-10-06","foreign_net":983.0,"institution_net":-686.0,"retail_net":-297.0},{"date":"2026-10-02","foreign_net":0.0,"institution_net":-19.0,"retail_net":19.0},{"date":"2026-10-01","foreign_net":-608.0,"institution_net":2457.0,"retail_net":-1849.0},{"date":"2026-09-30","foreign_net":31.0,"institution_net":6.0,"retail_net":-37.0},{"date":"2026-09-29","foreign_net":124.0,"institution_net":1032.0,"retail_net":-1156.0},{"date":"2026-09-28","foreign_net":0.0,"institution_net":136.0,"retail_net":-136.0},{"date":"2026-09-23","foreign_net":0.0,"institution_net":308.0,"retail_net":-308.0},{"date":"2026-09-22","foreign_net":-152.0,"institution_net":230.0,"retail_net":-78.0},{"date":"2026-09-21","foreign_net":-3.0,"institution_net":1080.0,"retail_net":-1077.0},{"date":"2026-09-18","foreign_net":155.0,"institution_net":2654.0,"retail_net":-2809.0},{"date":"2026-09-17","foreign_net":0.0,"institution_net":44.0,"retail_net":-44.0},{"date":"2026-09-16","foreign_net":0.0,"institution_net":-14.0,"retail_net":14.0},{"date":"2026-09-15","foreign_net":0.0,"institution_net":397.0,"retail_net":-397.0},{"date":"2026-09-14","foreign_net":-4.0,"institution_net":585.0,"retail_net":-581.0},{"date":"2026-09-11","foreign_net":-20.0,"institution_net":247.0,"retail_net":-227.0},{"date":"2026-09-10","foreign_net":191.0,"institution_net":1769.0,"retail_net":-1960.0},{"date":"2026-09-09","foreign_net":0.0,"institution_net":-1937.0,"retail_net":1937.0},{"date":"2026-09-08","foreign_net":200.0,"institution_net":166.0,"retail_net":-366.0}],"periods":{"d1":{"foreign_net":0,"institution_net":65.0,"retail_net":-65.0},"d3":{"foreign_net":-10.0,"institution_net":-69.0,"retail_net":79.0},"d7":{"foreign_net":50.0,"institution_net":-67.0,"retail_net":17.0},"d14":{"foreign_net":50.0,"institution_net":467.0,"retail_net":-517.0},"d30":{"foreign_net":-36.0,"institution_net":9627.0,"retail_net":-9591.0}}},"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":27,"summary":"RSI 21","metrics":[{"name":"RSI (14)","value":21.2,"unit":"","percentile":21,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-15.4,"unit":"%","percentile":29,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"}},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"catalysts":["RSI 21 (30 이하 과매도 구간)"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"catalysts":["RSI 21 (30 이하 과매도 구간)"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"dividend":{"dividend_yield":1.2892,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"C","safety":null,"growth":null,"consistency":null,"yield":{"grade":"C","value_pct":1.29,"summary":"배당수익률 1.29%","metrics":[{"name":"배당수익률","value":1.29,"unit":"%","percentile":null,"direction":"higher_better"}]}}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based_etf","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-24T00:25:36.695956+00:00","sections":{"prices":{"status":"available","as_of":"2026-10-23"},"technical":{"status":"available","as_of":"2026-10-23"},"etf_profile":{"status":"available","as_of":"2026-07-04"},"supply_demand":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"},"fundamental":{"status":"available"},"chart_data":{"status":"available","as_of":"2026-10-23"},"price_history":{"status":"available","as_of":"2026-10-23"}}},"is_etf":true,"etf":{"base_index":"KRX 경기소비재","issuer":"삼성자산운용(ETF)","category":"","expense_ratio":0.45,"aum":14800000000.0,"aum_display":"148억","dividend_yield":null,"tracking_error":0.74,"holdings":[{"ticker":"066570","name":"LG전자","weight":17.67},{"ticker":"180640","name":"한진칼","weight":14.33},{"ticker":"021240","name":"코웨이","weight":11.74},{"ticker":"004170","name":"신세계","weight":10.07},{"ticker":"069960","name":"현대백화점","weight":4.78},{"ticker":"111770","name":"영원무역","weight":4.19},{"ticker":"023530","name":"롯데쇼핑","weight":3.9},{"ticker":"035250","name":"강원랜드","weight":3.86},{"ticker":"008770","name":"호텔신라","weight":3.57},{"ticker":"081660","name":"미스토홀딩스","weight":3.25}],"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":13085.0,"change_pct":-1.17,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2017-03-28","close":9354.4823},{"date":"2017-03-29","close":9307.8669},{"date":"2017-03-30","close":9297.7332},{"date":"2017-03-31","close":9410.218},{"date":"2017-04-03","close":9464.9404},{"date":"2017-04-04","close":9464.9404},{"date":"2017-04-05","close":9410.218},{"date":"2017-04-06","close":9350.4288},{"date":"2017-04-07","close":9560.1978},{"date":"2017-04-10","close":9364.6161},{"date":"2017-04-11","close":9364.6161},{"date":"2017-04-12","close":9378.8033},{"date":"2017-04-13","close":9555.1309},{"date":"2017-04-14","close":9552.0908},{"date":"2017-04-17","close":9567.2914},{"date":"2017-04-18","close":9651.4017},{"date":"2017-04-19","close":9664.5756},{"date":"2017-04-20","close":9750.7127},{"date":"2017-04-21","close":9802.3949},{"date":"2017-04-24","close":9755.7795},{"date":"2017-04-25","close":9687.8833},{"date":"2017-04-26","close":9797.328},{"date":"2017-04-27","close":9797.328},{"date":"2017-04-28","close":9609.8533},{"date":"2017-05-02","close":9629.1074},{"date":"2017-05-04","close":9820.6357},{"date":"2017-05-08","close":9973.6556},{"date":"2017-05-10","close":10065.8729},{"date":"2017-05-11","close":10128.7022},{"date":"2017-05-12","close":10219.9062},{"date":"2017-05-15","close":10279.6954},{"date":"2017-05-16","close":10052.699},{"date":"2017-05-17","close":10201.6654},{"date":"2017-05-18","close":10157.0768},{"date":"2017-05-19","close":10206.7323},{"date":"2017-05-22","close":10206.7323},{"date":"2017-05-23","close":10206.7323},{"date":"2017-05-24","close":10257.4011},{"date":"2017-05-25","close":10270.575},{"date":"2017-05-26","close":10292.8693},{"date":"2017-05-29","close":10301.9897},{"date":"2017-05-30","close":10393.1936},{"date":"2017-05-31","close":10457.0364},{"date":"2017-06-01","close":10452.9829},{"date":"2017-06-02","close":10671.8723},{"date":"2017-06-05","close":10707.3405},{"date":"2017-06-07","close":10667.8188},{"date":"2017-06-08","close":10711.394},{"date":"2017-06-09","close":10786.3839},{"date":"2017-06-12","close":10621.2034},{"date":"2017-06-13","close":10608.0295},{"date":"2017-06-14","close":10608.0295},{"date":"2017-06-15","close":10644.5111},{"date":"2017-06-16","close":10521.8925},{"date":"2017-06-19","close":10608.0295},{"date":"2017-06-20","close":10393.1936},{"date":"2017-06-21","close":10356.7121},{"date":"2017-06-22","close":10234.0934},{"date":"2017-06-23","close":10274.6285},{"date":"2017-06-26","close":10239.1603},{"date":"2017-06-27","close":10312.1235},{"date":"2017-06-28","close":10229.0266},{"date":"2017-06-29","close":10214.8393},{"date":"2017-06-30","close":10206.7323},{"date":"2017-07-03","close":10270.575},{"date":"2017-07-04","close":10199.6386},{"date":"2017-07-05","close":10199.6386},{"date":"2017-07-06","close":10028.3779},{"date":"2017-07-07","close":9983.7893},{"date":"2017-07-10","close":9802.3949},{"date":"2017-07-11","close":9802.3949},{"date":"2017-07-12","close":9802.3949},{"date":"2017-07-13","close":9802.3949},{"date":"2017-07-14","close":9691.9368},{"date":"2017-07-17","close":9783.1407},{"date":"2017-07-18","close":9807.4618},{"date":"2017-07-19","close":9802.3949},{"date":"2017-07-20","close":9720.3114},{"date":"2017-07-21","close":9678.7629},{"date":"2017-07-24","close":9591.6125},{"date":"2017-07-25","close":9678.7629},{"date":"2017-07-26","close":9788.2076},{"date":"2017-07-27","close":9845.9701},{"date":"2017-07-28","close":9878.3982},{"date":"2017-07-31","close":9710.1776},{"date":"2017-08-01","close":9851.037},{"date":"2017-08-02","close":9783.1407},{"date":"2017-08-03","close":9720.3114},{"date":"2017-08-04","close":9856.1039},{"date":"2017-08-07","close":9851.037},{"date":"2017-08-08","close":9824.6892},{"date":"2017-08-09","close":9837.8631},{"date":"2017-08-10","close":9829.7561},{"date":"2017-08-11","close":9697.0037},{"date":"2017-08-14","close":9673.696},{"date":"2017-08-16","close":9655.4552},{"date":"2017-08-17","close":9706.1241},{"date":"2017-08-18","close":9625.0539},{"date":"2017-08-21","close":9639.2412},{"date":"2017-08-22","close":9651.4017},{"date":"2017-08-23","close":9710.1776},{"date":"2017-08-24","close":9802.3949},{"date":"2017-08-25","close":9773.007},{"date":"2017-08-28","close":9783.1407},{"date":"2017-08-29","close":9668.6291},{"date":"2017-08-30","close":9750.7127},{"date":"2017-08-31","close":9767.9401},{"date":"2017-09-01","close":9720.3114},{"date":"2017-09-04","close":9619.987},{"date":"2017-09-05","close":9697.0037},{"date":"2017-09-06","close":9668.6291},{"date":"2017-09-07","close":9697.0037},{"date":"2017-09-08","close":9523.7162},{"date":"2017-09-11","close":9591.6125},{"date":"2017-09-12","close":9625.0539},{"date":"2017-09-13","close":9609.8533},{"date":"2017-09-14","close":9609.8533},{"date":"2017-09-15","close":9730.4451},{"date":"2017-09-18","close":9755.7795},{"date":"2017-09-19","close":9697.0037},{"date":"2017-09-20","close":9572.3583},{"date":"2017-09-21","close":9528.7831},{"date":"2017-09-22","close":9455.82},{"date":"2017-09-25","close":9289.6262},{"date":"2017-09-26","close":9279.4924},{"date":"2017-09-27","close":9304.8268},{"date":"2017-09-28","close":9397.0441},{"date":"2017-09-29","close":9488.248},{"date":"2017-10-10","close":9455.82},{"date":"2017-10-11","close":9614.9202},{"date":"2017-10-12","close":9767.9401},{"date":"2017-10-13","close":9759.8331},{"date":"2017-10-16","close":9992.9097},{"date":"2017-10-17","close":9943.2543},{"date":"2017-10-18","close":9943.2543},{"date":"2017-10-19","close":10102.3544},{"date":"2017-10-20","close":10057.7659},{"date":"2017-10-23","close":10102.3544},{"date":"2017-10-24","close":10201.6654},{"date":"2017-10-25","close":10206.7323},{"date":"2017-10-26","close":10219.9062},{"date":"2017-10-27","close":10274.6285},{"date":"2017-10-30","close":10342.5248},{"date":"2017-10-31","close":10342.5248},{"date":"2017-11-01","close":10252.3342},{"date":"2017-11-02","close":10317.1904},{"date":"2017-11-03","close":10347.5917},{"date":"2017-11-06","close":10417.5147},{"date":"2017-11-07","close":10430.6886},{"date":"2017-11-08","close":10597.8958},{"date":"2017-11-09","close":10848.1999},{"date":"2017-11-10","close":10786.3839},{"date":"2017-11-13","close":10721.5277},{"date":"2017-11-14","close":10786.3839},{"date":"2017-11-15","close":10902.9222},{"date":"2017-11-16","close":10890.7617},{"date":"2017-11-17","close":10853.2667},{"date":"2017-11-20","close":11092.4237},{"date":"2017-11-21","close":11016.4204},{"date":"2017-11-22","close":11016.4204},{"date":"2017-11-23","close":11000.2064},{"date":"2017-11-24","close":10971.8318},{"date":"2017-11-27","close":11035.6746},{"date":"2017-11-28","close":11087.3568},{"date":"2017-11-29","close":11048.8485},{"date":"2017-11-30","close":11011.3535},{"date":"2017-12-01","close":11177.5474},{"date":"2017-12-04","close":11234.2965},{"date":"2017-12-05","close":11348.8081},{"date":"2017-12-06","close":11231.2563},{"date":"2017-12-07","close":11181.6009},{"date":"2017-12-08","close":11113.7046},{"date":"2017-12-11","close":11172.4805},{"date":"2017-12-12","close":11109.6511},{"date":"2017-12-13","close":11234.2965},{"date":"2017-12-14","close":11382.2495},{"date":"2017-12-15","close":11395.4234},{"date":"2017-12-18","close":11413.6642},{"date":"2017-12-19","close":11113.7046},{"date":"2017-12-20","close":11040.7415},{"date":"2017-12-21","close":10907.9891},{"date":"2017-12-22","close":10944.4707},{"date":"2017-12-26","close":10922.1764},{"date":"2017-12-27","close":11208.962},{"date":"2017-12-28","close":11267.7379},{"date":"2018-01-02","close":11180.832},{"date":"2018-01-03","close":11158.3818},{"date":"2018-01-04","close":10978.7705},{"date":"2018-01-05","close":11082.0469},{"date":"2018-01-08","close":11037.1445},{"date":"2018-01-09","close":11135.9297},{"date":"2018-01-10","close":11302.0713},{"date":"2018-01-11","close":11266.1494},{"date":"2018-01-12","close":11203.2842},{"date":"2018-01-15","close":11185.3232},{"date":"2018-01-16","close":11243.6973},{"date":"2018-01-17","close":11481.6826},{"date":"2018-01-18","close":11436.7803},{"date":"2018-01-19","close":11472.7021},{"date":"2018-01-22","close":11468.2109},{"date":"2018-01-23","close":11544.5469},{"date":"2018-01-24","close":11396.3672},{"date":"2018-01-25","close":11324.5225},{"date":"2018-01-26","close":11432.2891},{"date":"2018-01-29","close":11409.8369},{"date":"2018-01-30","close":11279.6201},{"date":"2018-01-31","close":11266.1494},{"date":"2018-02-01","close":11526.5859},{"date":"2018-02-02","close":11333.5029},{"date":"2018-02-05","close":11177.5474},{"date":"2018-02-06","close":10776.7061},{"date":"2018-02-07","close":10727.3125},{"date":"2018-02-08","close":10758.7451},{"date":"2018-02-09","close":10493.8184},{"date":"2018-02-12","close":10534.2295},{"date":"2018-02-13","close":10404.0127},{"date":"2018-02-14","close":10305.2246},{"date":"2018-02-19","close":10543.21},{"date":"2018-02-20","close":10529.7393},{"date":"2018-02-21","close":10507.2891},{"date":"2018-02-22","close":10448.9141},{"date":"2018-02-23","close":10655.4688},{"date":"2018-02-26","close":10677.9209},{"date":"2018-02-27","close":10520.7598},{"date":"2018-02-28","close":10430.9541},{"date":"2018-03-02","close":10521.8925},{"date":"2018-03-05","close":10566.4811},{"date":"2018-03-06","close":10471.3672},{"date":"2018-03-07","close":10538.7217},{"date":"2018-03-08","close":10628.5273},{"date":"2018-03-09","close":10902.4346},{"date":"2018-03-12","close":10951.8281},{"date":"2018-03-13","close":10969.7891},{"date":"2018-03-14","close":10911.416},{"date":"2018-03-15","close":10853.042},{"date":"2018-03-16","close":10911.416},{"date":"2018-03-19","close":10875.4922},{"date":"2018-03-20","close":10835.0801},{"date":"2018-03-21","close":10929.376},{"date":"2018-03-22","close":11032.6543},{"date":"2018-03-23","close":10776.7061},{"date":"2018-03-26","close":10686.9014},{"date":"2018-03-27","close":11055.1045},{"date":"2018-03-28","close":11028.1621},{"date":"2018-03-29","close":10956.3184},{"date":"2018-03-30","close":11234.7158},{"date":"2018-04-02","close":11504.1348},{"date":"2018-04-03","close":11571.4893},{"date":"2018-04-04","close":11320.0322},{"date":"2018-04-05","close":11329.0117},{"date":"2018-04-06","close":11540.0566},{"date":"2018-04-09","close":11593.9404},{"date":"2018-04-10","close":11566.9971},{"date":"2018-04-11","close":11472.7021},{"date":"2018-04-12","close":11382.8945},{"date":"2018-04-13","close":11445.7598},{"date":"2018-04-16","close":11549.0371},{"date":"2018-04-17","close":11463.7217},{"date":"2018-04-18","close":11580.4697},{"date":"2018-04-19","close":11454.7402},{"date":"2018-04-20","close":11652.3145},{"date":"2018-04-23","close":11580.4697},{"date":"2018-04-24","close":11593.9404},{"date":"2018-04-25","close":11535.5654},{"date":"2018-04-26","close":11540.0566},{"date":"2018-04-27","close":11648.7549},{"date":"2018-04-30","close":11848.0332},{"date":"2018-05-02","close":11888.7949},{"date":"2018-05-03","close":11852.5605},{"date":"2018-05-04","close":11680.458},{"date":"2018-05-08","close":11336.248},{"date":"2018-05-09","close":11349.835},{"date":"2018-05-10","close":11372.4824},{"date":"2018-05-11","close":11607.9922},{"date":"2018-05-14","close":11476.6494},{"date":"2018-05-15","close":11417.7725},{"date":"2018-05-16","close":11499.2949},{"date":"2018-05-17","close":11508.3525},{"date":"2018-05-18","close":11666.8701},{"date":"2018-05-21","close":11626.1094},{"date":"2018-05-23","close":11607.9922},{"date":"2018-05-24","close":11725.749},{"date":"2018-05-25","close":11562.7012},{"date":"2018-05-28","close":11639.6953},{"date":"2018-05-29","close":11807.2715},{"date":"2018-05-30","close":11617.0508},{"date":"2018-05-31","close":11662.3408},{"date":"2018-06-01","close":11644.2246},{"date":"2018-06-04","close":11553.6436},{"date":"2018-06-05","close":11598.9346},{"date":"2018-06-07","close":11603.4619},{"date":"2018-06-08","close":11476.6494},{"date":"2018-06-11","close":11494.7666},{"date":"2018-06-12","close":11630.6367},{"date":"2018-06-14","close":11607.9922},{"date":"2018-06-15","close":11503.8223},{"date":"2018-06-18","close":11309.0732},{"date":"2018-06-19","close":11168.6729},{"date":"2018-06-20","close":11241.1367},{"date":"2018-06-21","close":10969.3945},{"date":"2018-06-22","close":11005.6279},{"date":"2018-06-25","close":11182.2598},{"date":"2018-06-26","close":11050.918},{"date":"2018-06-27","close":11055.4463},{"date":"2018-06-28","close":10892.3994},{"date":"2018-06-29","close":11073.5625},{"date":"2018-07-02","close":10756.5273},{"date":"2018-07-03","close":10598.0107},{"date":"2018-07-04","close":10398.7324},{"date":"2018-07-05","close":10561.7783},{"date":"2018-07-06","close":10516.4873},{"date":"2018-07-09","close":10511.958},{"date":"2018-07-10","close":10561.7783},{"date":"2018-07-11","close":10385.1445},{"date":"2018-07-12","close":10317.207},{"date":"2018-07-13","close":10598.0107},{"date":"2018-07-16","close":10471.1973},{"date":"2018-07-17","close":10448.5527},{"date":"2018-07-18","close":10416.8477},{"date":"2018-07-19","close":10145.1045},{"date":"2018-07-20","close":10122.458},{"date":"2018-07-23","close":9950.3535},{"date":"2018-07-24","close":10149.6328},{"date":"2018-07-25","close":10154.1631},{"date":"2018-07-26","close":10194.9229},{"date":"2018-07-27","close":10117.9297},{"date":"2018-07-30","close":10063.582},{"date":"2018-07-31","close":10045.4648},{"date":"2018-08-01","close":10276.4473},{"date":"2018-08-02","close":10095.2852},{"date":"2018-08-03","close":10158.6934},{"date":"2018-08-06","close":10181.3379},{"date":"2018-08-07","close":10145.1045},{"date":"2018-08-08","close":10095.2852},{"date":"2018-08-09","close":10367.0273},{"date":"2018-08-10","close":10444.0215},{"date":"2018-08-13","close":10226.6279},{"date":"2018-08-14","close":10154.1631},{"date":"2018-08-16","close":10190.3945},{"date":"2018-08-17","close":10380.6152},{"date":"2018-08-20","close":10308.1504},{"date":"2018-08-21","close":10371.5586},{"date":"2018-08-22","close":10353.4424},{"date":"2018-08-23","close":10475.7266},{"date":"2018-08-24","close":10552.7207},{"date":"2018-08-27","close":10584.4238},{"date":"2018-08-28","close":10579.8955},{"date":"2018-08-29","close":10625.1846},{"date":"2018-08-30","close":10611.5967},{"date":"2018-08-31","close":10697.6494},{"date":"2018-09-03","close":10647.8311},{"date":"2018-09-04","close":10638.7715},{"date":"2018-09-05","close":10670.4766},{"date":"2018-09-06","close":10552.7207},{"date":"2018-09-07","close":10521.0166},{"date":"2018-09-10","close":10484.7842},{"date":"2018-09-11","close":10548.1924},{"date":"2018-09-12","close":10570.8369},{"date":"2018-09-13","close":10638.7715},{"date":"2018-09-14","close":10751.998},{"date":"2018-09-17","close":10670.4766},{"date":"2018-09-18","close":10652.3594},{"date":"2018-09-19","close":10530.0752},{"date":"2018-09-20","close":10557.25},{"date":"2018-09-21","close":10643.3008},{"date":"2018-09-27","close":10779.1729},{"date":"2018-09-28","close":10779.1729},{"date":"2018-10-01","close":10801.8193},{"date":"2018-10-02","close":10534.6045},{"date":"2018-10-04","close":10276.4473},{"date":"2018-10-05","close":10290.0332},{"date":"2018-10-08","close":10063.582},{"date":"2018-10-10","close":9900.5352},{"date":"2018-10-11","close":9520.0928},{"date":"2018-10-12","close":9732.96},{"date":"2018-10-15","close":9737.4893},{"date":"2018-10-16","close":9683.1396},{"date":"2018-10-17","close":9828.0684},{"date":"2018-10-18","close":9814.4834},{"date":"2018-10-19","close":9791.8389},{"date":"2018-10-22","close":9941.2969},{"date":"2018-10-23","close":9728.4316},{"date":"2018-10-24","close":9742.0186},{"date":"2018-10-25","close":9569.915},{"date":"2018-10-26","close":9370.6348},{"date":"2018-10-29","close":8881.4951},{"date":"2018-10-30","close":8976.6055},{"date":"2018-10-31","close":9053.5996},{"date":"2018-11-01","close":9085.3047},{"date":"2018-11-02","close":9347.9902},{"date":"2018-11-05","close":9311.7568},{"date":"2018-11-06","close":9384.2197},{"date":"2018-11-07","close":9316.2852},{"date":"2018-11-08","close":9511.0352},{"date":"2018-11-09","close":9479.332},{"date":"2018-11-12","close":9388.75},{"date":"2018-11-13","close":9366.1045},{"date":"2018-11-14","close":9415.9248},{"date":"2018-11-15","close":9687.668},{"date":"2018-11-16","close":9728.4316},{"date":"2018-11-19","close":9923.1807},{"date":"2018-11-20","close":9732.96},{"date":"2018-11-21","close":9809.9541},{"date":"2018-11-22","close":9823.542},{"date":"2018-11-23","close":9855.2441},{"date":"2018-11-26","close":9954.8828},{"date":"2018-11-27","close":9982.0586},{"date":"2018-11-28","close":9936.7686},{"date":"2018-11-29","close":9963.9424},{"date":"2018-11-30","close":9973.0},{"date":"2018-12-03","close":10045.4648},{"date":"2018-12-04","close":10040.9355},{"date":"2018-12-05","close":9954.8828},{"date":"2018-12-06","close":9773.7197},{"date":"2018-12-07","close":9705.7852},{"date":"2018-12-10","close":9583.5},{"date":"2018-12-11","close":9624.2617},{"date":"2018-12-12","close":9732.96},{"date":"2018-12-13","close":9737.4893},{"date":"2018-12-14","close":9615.2051},{"date":"2018-12-17","close":9751.0742},{"date":"2018-12-18","close":9751.0742},{"date":"2018-12-19","close":9742.0186},{"date":"2018-12-20","close":9615.2051},{"date":"2018-12-21","close":9574.4424},{"date":"2018-12-24","close":9470.2754},{"date":"2018-12-26","close":9357.0479},{"date":"2018-12-27","close":9542.7393},{"date":"2018-12-28","close":9637.8486},{"date":"2019-01-02","close":9456.6875},{"date":"2019-01-03","close":9384.2197},{"date":"2019-01-04","close":9465.7441},{"date":"2019-01-07","close":9447.6289},{"date":"2019-01-08","close":9567.2914},{"date":"2019-01-09","close":9529.1514},{"date":"2019-01-10","close":9601.6172},{"date":"2019-01-11","close":9746.5469},{"date":"2019-01-14","close":9723.9023},{"date":"2019-01-15","close":9769.1934},{"date":"2019-01-16","close":9696.7266},{"date":"2019-01-17","close":9619.7334},{"date":"2019-01-18","close":9669.5547},{"date":"2019-01-21","close":9796.3652},{"date":"2019-01-22","close":9751.0742},{"date":"2019-01-23","close":9945.8262},{"date":"2019-01-24","close":9859.7734},{"date":"2019-01-25","close":9968.4707},{"date":"2019-01-28","close":9968.4707},{"date":"2019-01-29","close":9927.708},{"date":"2019-01-30","close":9941.2969},{"date":"2019-01-31","close":9936.7686},{"date":"2019-02-01","close":9936.7686},{"date":"2019-02-07","close":9963.9424},{"date":"2019-02-08","close":9882.4199},{"date":"2019-02-11","close":10009.2324},{"date":"2019-02-12","close":10027.3477},{"date":"2019-02-13","close":10167.749},{"date":"2019-02-14","close":10276.4473},{"date":"2019-02-15","close":10235.6865},{"date":"2019-02-18","close":10308.1504},{"date":"2019-02-19","close":10362.499},{"date":"2019-02-20","close":10466.668},{"date":"2019-02-21","close":10548.1924},{"date":"2019-02-22","close":10539.1328},{"date":"2019-02-25","close":10552.7207},{"date":"2019-02-26","close":10602.54},{"date":"2019-02-27","close":10733.8828},{"date":"2019-02-28","close":10534.6045},{"date":"2019-03-04","close":10566.3076},{"date":"2019-03-05","close":10602.54},{"date":"2019-03-06","close":10625.1846},{"date":"2019-03-07","close":10706.71},{"date":"2019-03-08","close":10566.3076},{"date":"2019-03-11","close":10720.2959},{"date":"2019-03-12","close":10783.7031},{"date":"2019-03-13","close":10833.5225},{"date":"2019-03-14","close":10856.167},{"date":"2019-03-15","close":10955.8076},{"date":"2019-03-18","close":11164.1436},{"date":"2019-03-19","close":11100.7363},{"date":"2019-03-20","close":11200.377},{"date":"2019-03-21","close":10964.8652},{"date":"2019-03-22","close":10937.6904},{"date":"2019-03-25","close":10684.0635},{"date":"2019-03-26","close":10887.8711},{"date":"2019-03-27","close":10905.9873},{"date":"2019-03-28","close":10742.9414},{"date":"2019-03-29","close":11014.6836},{"date":"2019-04-01","close":11064.5049},{"date":"2019-04-02","close":10928.6338},{"date":"2019-04-03","close":10987.5098},{"date":"2019-04-04","close":11037.3311},{"date":"2019-04-05","close":11041.8594},{"date":"2019-04-08","close":11087.1484},{"date":"2019-04-09","close":11155.0859},{"date":"2019-04-10","close":11141.498},{"date":"2019-04-11","close":11236.6094},{"date":"2019-04-12","close":11241.1367},{"date":"2019-04-15","close":11331.7188},{"date":"2019-04-16","close":11340.7793},{"date":"2019-04-17","close":11227.5508},{"date":"2019-04-18","close":10973.9238},{"date":"2019-04-19","close":11064.5049},{"date":"2019-04-22","close":11059.9756},{"date":"2019-04-23","close":11150.5566},{"date":"2019-04-24","close":11127.9121},{"date":"2019-04-25","close":11159.6162},{"date":"2019-04-26","close":11032.7998},{"date":"2019-04-29","close":11138.0049},{"date":"2019-04-30","close":11298.1006},{"date":"2019-05-02","close":11224.915},{"date":"2019-05-03","close":11170.0244},{"date":"2019-05-07","close":11083.1162},{"date":"2019-05-08","close":11087.6904},{"date":"2019-05-09","close":10721.7617},{"date":"2019-05-10","close":10648.5742},{"date":"2019-05-13","close":10470.1826},{"date":"2019-05-14","close":10438.165},{"date":"2019-05-15","close":10488.4795},{"date":"2019-05-16","close":10410.7197},{"date":"2019-05-17","close":10387.8486},{"date":"2019-05-20","close":10364.9775},{"date":"2019-05-21","close":10392.4238},{"date":"2019-05-22","close":10470.1826},{"date":"2019-05-23","close":10351.2559},{"date":"2019-05-24","close":10328.3867},{"date":"2019-05-27","close":10314.6641},{"date":"2019-05-28","close":10419.8662},{"date":"2019-05-29","close":10332.958},{"date":"2019-05-30","close":10255.1992},{"date":"2019-05-31","close":10328.3867},{"date":"2019-06-03","close":10415.2939},{"date":"2019-06-04","close":10319.2363},{"date":"2019-06-05","close":10355.8301},{"date":"2019-06-07","close":10360.4053},{"date":"2019-06-10","close":10438.165},{"date":"2019-06-11","close":10538.7959},{"date":"2019-06-12","close":10529.6475},{"date":"2019-06-13","close":10634.8516},{"date":"2019-06-14","close":10461.0352},{"date":"2019-06-17","close":10529.6475},{"date":"2019-06-18","close":10525.0732},{"date":"2019-06-19","close":10561.667},{"date":"2019-06-20","close":10570.8135},{"date":"2019-06-21","close":10474.7588},{"date":"2019-06-24","close":10451.8867},{"date":"2019-06-25","close":10369.5527},{"date":"2019-06-26","close":10314.6641},{"date":"2019-06-27","close":10195.7354},{"date":"2019-06-28","close":10012.7705},{"date":"2019-07-01","close":10058.5117},{"date":"2019-07-02","close":9962.4551},{"date":"2019-07-03","close":9838.9541},{"date":"2019-07-04","close":9756.6191},{"date":"2019-07-05","close":9788.6396},{"date":"2019-07-08","close":9582.8018},{"date":"2019-07-09","close":9413.5586},{"date":"2019-07-10","close":9395.2627},{"date":"2019-07-11","close":9468.4492},{"date":"2019-07-12","close":9450.1523},{"date":"2019-07-15","close":9445.5781},{"date":"2019-07-16","close":9386.1143},{"date":"2019-07-17","close":9349.5215},{"date":"2019-07-18","close":9340.3721},{"date":"2019-07-19","close":9422.708},{"date":"2019-07-22","close":9441.0039},{"date":"2019-07-23","close":9367.8184},{"date":"2019-07-24","close":9317.502},{"date":"2019-07-25","close":9276.3359},{"date":"2019-07-26","close":9198.5752},{"date":"2019-07-29","close":9011.0371},{"date":"2019-07-30","close":8979.0166},{"date":"2019-07-31","close":8946.9971},{"date":"2019-08-01","close":8988.165},{"date":"2019-08-02","close":8882.96},{"date":"2019-08-05","close":8654.2529},{"date":"2019-08-06","close":8466.7148},{"date":"2019-08-07","close":8375.2324},{"date":"2019-08-08","close":8549.0488},{"date":"2019-08-09","close":8590.2158},{"date":"2019-08-12","close":8667.9766},{"date":"2019-08-13","close":8594.791},{"date":"2019-08-14","close":8535.3252},{"date":"2019-08-16","close":8439.2705},{"date":"2019-08-19","close":8471.2891},{"date":"2019-08-20","close":8576.4932},{"date":"2019-08-21","close":8539.9014},{"date":"2019-08-22","close":8608.5127},{"date":"2019-08-23","close":8581.0674},{"date":"2019-08-26","close":8366.083},{"date":"2019-08-27","close":8393.5283},{"date":"2019-08-28","close":8517.0303},{"date":"2019-08-29","close":8590.2158},{"date":"2019-08-30","close":8704.5693},{"date":"2019-09-02","close":8764.0322},{"date":"2019-09-03","close":8832.6455},{"date":"2019-09-04","close":8882.96},{"date":"2019-09-05","close":8905.8311},{"date":"2019-09-06","close":8814.3477},{"date":"2019-09-09","close":8887.5342},{"date":"2019-09-10","close":8956.1475},{"date":"2019-09-11","close":9015.6094},{"date":"2019-09-16","close":9088.7969},{"date":"2019-09-17","close":9107.0918},{"date":"2019-09-18","close":9139.1104},{"date":"2019-09-19","close":9047.6289},{"date":"2019-09-20","close":9152.834},{"date":"2019-09-23","close":9143.6875},{"date":"2019-09-24","close":9152.834},{"date":"2019-09-25","close":9139.1104},{"date":"2019-09-26","close":9148.2598},{"date":"2019-09-27","close":9102.5195},{"date":"2019-09-30","close":9285.4834},{"date":"2019-10-01","close":9308.3535},{"date":"2019-10-02","close":9267.1875},{"date":"2019-10-04","close":9189.4268},{"date":"2019-10-07","close":9390.6895},{"date":"2019-10-08","close":9390.6895},{"date":"2019-10-10","close":9399.8369},{"date":"2019-10-11","close":9436.4297},{"date":"2019-10-14","close":9587.376},{"date":"2019-10-15","close":9596.5254},{"date":"2019-10-16","close":9715.4512},{"date":"2019-10-17","close":9710.8789},{"date":"2019-10-18","close":9724.5996},{"date":"2019-10-21","close":9999.0469},{"date":"2019-10-22","close":10149.9922},{"date":"2019-10-23","close":10113.4014},{"date":"2019-10-24","close":10104.2539},{"date":"2019-10-25","close":9939.585},{"date":"2019-10-28","close":9738.3223},{"date":"2019-10-29","close":9989.8994},{"date":"2019-10-30","close":10035.6416},{"date":"2019-10-31","close":10035.6416},{"date":"2019-11-01","close":10099.6777},{"date":"2019-11-04","close":10246.0498},{"date":"2019-11-05","close":10154.5684},{"date":"2019-11-06","close":10108.8271},{"date":"2019-11-07","close":10145.4199},{"date":"2019-11-08","close":10090.5303},{"date":"2019-11-11","close":10053.9375},{"date":"2019-11-12","close":10031.0664},{"date":"2019-11-13","close":9953.3066},{"date":"2019-11-14","close":9980.752},{"date":"2019-11-15","close":10172.8643},{"date":"2019-11-18","close":10154.5684},{"date":"2019-11-19","close":10072.2344},{"date":"2019-11-20","close":9907.5654},{"date":"2019-11-21","close":9765.7676},{"date":"2019-11-22","close":9747.4697},{"date":"2019-11-25","close":9944.1592},{"date":"2019-11-26","close":9902.9893},{"date":"2019-11-27","close":9898.417},{"date":"2019-11-28","close":9857.249},{"date":"2019-11-29","close":9697.1553},{"date":"2019-12-02","close":9697.1553},{"date":"2019-12-03","close":9619.3955},{"date":"2019-12-04","close":9614.8203},{"date":"2019-12-05","close":9514.1895},{"date":"2019-12-06","close":9537.0605},{"date":"2019-12-09","close":9445.5781},{"date":"2019-12-10","close":9559.9316},{"date":"2019-12-11","close":9555.3564},{"date":"2019-12-12","close":9642.2666},{"date":"2019-12-13","close":9683.4326},{"date":"2019-12-16","close":9655.9873},{"date":"2019-12-17","close":9646.8398},{"date":"2019-12-18","close":9665.1367},{"date":"2019-12-19","close":9733.748},{"date":"2019-12-20","close":9724.5996},{"date":"2019-12-23","close":9806.9346},{"date":"2019-12-24","close":9697.1553},{"date":"2019-12-26","close":9715.4512},{"date":"2019-12-27","close":9857.249},{"date":"2019-12-30","close":10026.4922},{"date":"2020-01-02","close":10003.6221},{"date":"2020-01-03","close":9957.8809},{"date":"2020-01-06","close":9765.7676},{"date":"2020-01-07","close":9989.8994},{"date":"2020-01-08","close":9742.8975},{"date":"2020-01-09","close":9852.6758},{"date":"2020-01-10","close":9916.7139},{"date":"2020-01-13","close":10058.5117},{"date":"2020-01-14","close":10099.6777},{"date":"2020-01-15","close":10159.1436},{"date":"2020-01-16","close":10131.6982},{"date":"2020-01-17","close":10058.5117},{"date":"2020-01-20","close":9962.4551},{"date":"2020-01-21","close":9802.3594},{"date":"2020-01-22","close":9930.4365},{"date":"2020-01-23","close":9779.4883},{"date":"2020-01-28","close":9285.4834},{"date":"2020-01-29","close":9317.502},{"date":"2020-01-30","close":9235.1689},{"date":"2020-01-31","close":9088.7969},{"date":"2020-02-03","close":9129.9619},{"date":"2020-02-04","close":9148.2598},{"date":"2020-02-05","close":9152.834},{"date":"2020-02-06","close":9427.2822},{"date":"2020-02-07","close":9427.2822},{"date":"2020-02-10","close":9390.6895},{"date":"2020-02-11","close":9477.5977},{"date":"2020-02-12","close":9637.6924},{"date":"2020-02-13","close":9523.3379},{"date":"2020-02-14","close":9450.1523},{"date":"2020-02-17","close":9267.1875},{"date":"2020-02-18","close":9216.8711},{"date":"2020-02-19","close":9129.9619},{"date":"2020-02-20","close":8997.3125},{"date":"2020-02-21","close":8777.7549},{"date":"2020-02-24","close":8356.9355},{"date":"2020-02-25","close":8507.8818},{"date":"2020-02-26","close":8452.9912},{"date":"2020-02-27","close":8452.9912},{"date":"2020-02-28","close":8183.1182},{"date":"2020-03-02","close":8228.8594},{"date":"2020-03-03","close":8173.9712},{"date":"2020-03-04","close":8297.4717},{"date":"2020-03-05","close":8425.5469},{"date":"2020-03-06","close":8242.582},{"date":"2020-03-09","close":7958.9849},{"date":"2020-03-10","close":8096.2109},{"date":"2020-03-11","close":7913.2446},{"date":"2020-03-12","close":7538.166},{"date":"2020-03-13","close":7185.958},{"date":"2020-03-16","close":7044.1602},{"date":"2020-03-17","close":7057.8823},{"date":"2020-03-18","close":6550.1543},{"date":"2020-03-19","close":6257.4097},{"date":"2020-03-20","close":6380.9106},{"date":"2020-03-23","close":5841.1636},{"date":"2020-03-24","close":6207.0947},{"date":"2020-03-25","close":6618.7651},{"date":"2020-03-26","close":6897.7881},{"date":"2020-03-27","close":6838.3242},{"date":"2020-03-30","close":6765.1377},{"date":"2020-03-31","close":6797.1577},{"date":"2020-04-01","close":6618.7651},{"date":"2020-04-02","close":6810.8794},{"date":"2020-04-03","close":6870.3433},{"date":"2020-04-06","close":7158.5127},{"date":"2020-04-07","close":7446.6836},{"date":"2020-04-08","close":7400.9424},{"date":"2020-04-09","close":7794.3174},{"date":"2020-04-10","close":7638.7969},{"date":"2020-04-13","close":7455.8315},{"date":"2020-04-14","close":7634.2222},{"date":"2020-04-16","close":7689.1123},{"date":"2020-04-17","close":7867.5029},{"date":"2020-04-20","close":7826.3359},{"date":"2020-04-21","close":7679.9644},{"date":"2020-04-22","close":7666.2412},{"date":"2020-04-23","close":7821.7622},{"date":"2020-04-24","close":7647.9458},{"date":"2020-04-27","close":7908.6709},{"date":"2020-04-28","close":8014.9824},{"date":"2020-04-29","close":8125.9165},{"date":"2020-05-04","close":7987.248},{"date":"2020-05-06","close":8061.2061},{"date":"2020-05-07","close":8010.3604},{"date":"2020-05-08","close":8135.1602},{"date":"2020-05-11","close":8125.9165},{"date":"2020-05-12","close":7987.248},{"date":"2020-05-13","close":7922.5371},{"date":"2020-05-14","close":7811.6035},{"date":"2020-05-15","close":7825.4702},{"date":"2020-05-18","close":7927.1597},{"date":"2020-05-19","close":8153.6509},{"date":"2020-05-20","close":8259.9629},{"date":"2020-05-21","close":8273.8291},{"date":"2020-05-22","close":8144.4043},{"date":"2020-05-25","close":8186.0068},{"date":"2020-05-26","close":8343.1621},{"date":"2020-05-27","close":8504.9424},{"date":"2020-05-28","close":8222.9824},{"date":"2020-05-29","close":8444.8516},{"date":"2020-06-01","close":8532.6748},{"date":"2020-06-02","close":8703.6973},{"date":"2020-06-03","close":8851.6104},{"date":"2020-06-04","close":8883.9648},{"date":"2020-06-05","close":8893.209},{"date":"2020-06-08","close":8911.6992},{"date":"2020-06-09","close":8911.6992},{"date":"2020-06-10","close":9031.8779},{"date":"2020-06-11","close":8999.5225},{"date":"2020-06-12","close":8629.7432},{"date":"2020-06-15","close":7954.8931},{"date":"2020-06-16","close":8403.2539},{"date":"2020-06-17","close":8426.3643},{"date":"2020-06-18","close":8430.9854},{"date":"2020-06-19","close":8556.9547},{"date":"2020-06-22","close":8310.8066},{"date":"2020-06-23","close":8213.7393},{"date":"2020-06-24","close":8320.0508},{"date":"2020-06-25","close":8065.8267},{"date":"2020-06-26","close":8144.4043},{"date":"2020-06-29","close":7885.5596},{"date":"2020-06-30","close":8061.2061},{"date":"2020-07-01","close":8001.1157},{"date":"2020-07-02","close":8139.7832},{"date":"2020-07-03","close":8308.6773},{"date":"2020-07-06","close":8315.4287},{"date":"2020-07-07","close":8162.8945},{"date":"2020-07-08","close":8236.8496},{"date":"2020-07-09","close":8269.2061},{"date":"2020-07-10","close":8213.7393},{"date":"2020-07-13","close":8232.2285},{"date":"2020-07-14","close":8301.5615},{"date":"2020-07-15","close":8417.1172},{"date":"2020-07-16","close":8537.2969},{"date":"2020-07-17","close":8523.4297},{"date":"2020-07-20","close":8597.3857},{"date":"2020-07-21","close":8597.3857},{"date":"2020-07-22","close":8532.6748},{"date":"2020-07-23","close":8403.2539},{"date":"2020-07-24","close":8338.54},{"date":"2020-07-27","close":8329.2959},{"date":"2020-07-28","close":8333.9189},{"date":"2020-07-29","close":8283.0742},{"date":"2020-07-30","close":8329.2959},{"date":"2020-07-31","close":8195.25},{"date":"2020-08-03","close":8190.627},{"date":"2020-08-04","close":8324.6719},{"date":"2020-08-05","close":8380.1406},{"date":"2020-08-06","close":8463.3408},{"date":"2020-08-07","close":8458.7197},{"date":"2020-08-10","close":8671.3418},{"date":"2020-08-11","close":8814.6309},{"date":"2020-08-12","close":9004.1445},{"date":"2020-08-13","close":9170.5449},{"date":"2020-08-14","close":9133.5654},{"date":"2020-08-18","close":8662.0977},{"date":"2020-08-19","close":8842.3652},{"date":"2020-08-20","close":8551.165},{"date":"2020-08-21","close":8736.0518},{"date":"2020-08-24","close":8833.1221},{"date":"2020-08-25","close":8948.6777},{"date":"2020-08-26","close":8782.2764},{"date":"2020-08-27","close":8597.3857},{"date":"2020-08-28","close":8694.4531},{"date":"2020-08-31","close":8597.3857},{"date":"2020-09-01","close":8805.3887},{"date":"2020-09-02","close":8925.5674},{"date":"2020-09-03","close":9013.3877},{"date":"2020-09-04","close":8814.6309},{"date":"2020-09-07","close":8981.0332},{"date":"2020-09-08","close":8939.4316},{"date":"2020-09-09","close":9013.3877},{"date":"2020-09-10","close":9087.3447},{"date":"2020-09-11","close":9105.835},{"date":"2020-09-14","close":9193.6553},{"date":"2020-09-15","close":9198.2803},{"date":"2020-09-16","close":9226.0117},{"date":"2020-09-17","close":9304.5908},{"date":"2020-09-18","close":9249.124},{"date":"2020-09-21","close":9373.9248},{"date":"2020-09-22","close":9087.3447},{"date":"2020-09-23","close":9133.5654},{"date":"2020-09-24","close":8810.0098},{"date":"2020-09-25","close":8925.5674},{"date":"2020-09-28","close":9091.9658},{"date":"2020-09-29","close":9147.4346},{"date":"2020-10-05","close":9221.3906},{"date":"2020-10-06","close":9170.5449},{"date":"2020-10-07","close":9267.6113},{"date":"2020-10-08","close":9207.5244},{"date":"2020-10-12","close":9383.168},{"date":"2020-10-13","close":9295.3467},{"date":"2020-10-14","close":9156.6787},{"date":"2020-10-15","close":9078.1006},{"date":"2020-10-16","close":9050.3682},{"date":"2020-10-19","close":9082.7227},{"date":"2020-10-20","close":9096.5908},{"date":"2020-10-21","close":9244.501},{"date":"2020-10-22","close":9101.2109},{"date":"2020-10-23","close":9142.8115},{"date":"2020-10-26","close":8920.9424},{"date":"2020-10-27","close":8879.3438},{"date":"2020-10-28","close":8957.9229},{"date":"2020-10-29","close":8888.5869},{"date":"2020-10-30","close":8648.2305},{"date":"2020-11-02","close":8759.165},{"date":"2020-11-03","close":8865.4766},{"date":"2020-11-04","close":8888.5869},{"date":"2020-11-05","close":9008.7656},{"date":"2020-11-06","close":8948.6777},{"date":"2020-11-09","close":8994.8994},{"date":"2020-11-10","close":9124.3223},{"date":"2020-11-11","close":9258.3662},{"date":"2020-11-12","close":9198.2803},{"date":"2020-11-13","close":9101.2109},{"date":"2020-11-16","close":9189.0332},{"date":"2020-11-17","close":9124.3223},{"date":"2020-11-18","close":9207.5244},{"date":"2020-11-19","close":9161.2998},{"date":"2020-11-20","close":9272.2354},{"date":"2020-11-23","close":9281.4795},{"date":"2020-11-24","close":9286.1006},{"date":"2020-11-25","close":9239.8799},{"date":"2020-11-26","close":9198.2803},{"date":"2020-11-27","close":9156.6787},{"date":"2020-11-30","close":9059.6104},{"date":"2020-12-01","close":9115.0771},{"date":"2020-12-02","close":9290.7227},{"date":"2020-12-03","close":9373.9248},{"date":"2020-12-04","close":9336.9453},{"date":"2020-12-07","close":9336.9453},{"date":"2020-12-08","close":9350.8125},{"date":"2020-12-09","close":9517.2139},{"date":"2020-12-10","close":9512.5908},{"date":"2020-12-11","close":9618.9053},{"date":"2020-12-14","close":9484.8574},{"date":"2020-12-15","close":9406.2793},{"date":"2020-12-16","close":9549.5703},{"date":"2020-12-17","close":9484.8574},{"date":"2020-12-18","close":9457.125},{"date":"2020-12-21","close":9387.79},{"date":"2020-12-22","close":9212.1445},{"date":"2020-12-23","close":9799.1719},{"date":"2020-12-24","close":9692.8594},{"date":"2020-12-28","close":9960.9482},{"date":"2020-12-29","close":10302.9971},{"date":"2020-12-30","close":10455.5312},{"date":"2021-01-04","close":10584.9541},{"date":"2021-01-05","close":10843.7998},{"date":"2021-01-06","close":10566.4648},{"date":"2021-01-07","close":10922.3789},{"date":"2021-01-08","close":10927.0},{"date":"2021-01-11","close":10746.7324},{"date":"2021-01-12","close":10760.5996},{"date":"2021-01-13","close":10885.3994},{"date":"2021-01-14","close":11181.2246},{"date":"2021-01-15","close":10876.1553},{"date":"2021-01-18","close":10658.9092},{"date":"2021-01-19","close":11010.2002},{"date":"2021-01-20","close":11398.4697},{"date":"2021-01-21","close":11920.7842},{"date":"2021-01-22","close":11842.2061},{"date":"2021-01-25","close":11925.4062},{"date":"2021-01-26","close":11629.583},{"date":"2021-01-27","close":11504.7822},{"date":"2021-01-28","close":11287.5352},{"date":"2021-01-29","close":10880.7783},{"date":"2021-02-01","close":11158.1133},{"date":"2021-02-02","close":11259.8027},{"date":"2021-02-03","close":11435.4482},{"date":"2021-02-04","close":11190.4678},{"date":"2021-02-05","close":11255.1797},{"date":"2021-02-08","close":11338.3809},{"date":"2021-02-09","close":11384.6025},{"date":"2021-02-10","close":11583.3604},{"date":"2021-02-15","close":11527.8926},{"date":"2021-02-16","close":11495.5371},{"date":"2021-02-17","close":11500.1592},{"date":"2021-02-18","close":11416.959},{"date":"2021-02-19","close":11352.2461},{"date":"2021-02-22","close":11315.2695},{"date":"2021-02-23","close":11190.4678},{"date":"2021-02-24","close":10829.9326},{"date":"2021-02-25","close":11037.9346},{"date":"2021-02-26","close":10834.5566},{"date":"2021-03-02","close":10913.1348},{"date":"2021-03-03","close":11171.9805},{"date":"2021-03-04","close":11144.2451},{"date":"2021-03-05","close":11255.1797},{"date":"2021-03-08","close":10987.0898},{"date":"2021-03-09","close":11056.4229},{"date":"2021-03-10","close":11010.2002},{"date":"2021-03-11","close":11130.3789},{"date":"2021-03-12","close":11245.9346},{"date":"2021-03-15","close":11301.4023},{"date":"2021-03-16","close":11587.9824},{"date":"2021-03-17","close":11615.7168},{"date":"2021-03-18","close":11643.4492},{"date":"2021-03-19","close":11500.1592},{"date":"2021-03-22","close":11546.3818},{"date":"2021-03-23","close":11278.29},{"date":"2021-03-24","close":11232.0693},{"date":"2021-03-25","close":11315.2695},{"date":"2021-03-26","close":11273.6699},{"date":"2021-03-29","close":11121.1348},{"date":"2021-03-30","close":11306.0254},{"date":"2021-03-31","close":11306.0254},{"date":"2021-04-01","close":11435.4482},{"date":"2021-04-02","close":11370.7373},{"date":"2021-04-05","close":11445.0789},{"date":"2021-04-06","close":11463.1816},{"date":"2021-04-07","close":11458.5596},{"date":"2021-04-08","close":11426.2041},{"date":"2021-04-09","close":11463.1816},{"date":"2021-04-12","close":11444.6924},{"date":"2021-04-13","close":11518.6484},{"date":"2021-04-14","close":11546.3818},{"date":"2021-04-15","close":11759.0049},{"date":"2021-04-16","close":11809.8506},{"date":"2021-04-19","close":11828.3398},{"date":"2021-04-20","close":11948.5176},{"date":"2021-04-21","close":11722.0273},{"date":"2021-04-22","close":11648.0713},{"date":"2021-04-23","close":11694.2939},{"date":"2021-04-26","close":11897.6729},{"date":"2021-04-27","close":11791.3613},{"date":"2021-04-28","close":11652.6943},{"date":"2021-04-29","close":11713.0703},{"date":"2021-04-30","close":11675.916},{"date":"2021-05-03","close":11527.2959},{"date":"2021-05-04","close":11504.0742},{"date":"2021-05-06","close":11559.8066},{"date":"2021-05-07","close":11754.8701},{"date":"2021-05-10","close":12024.2441},{"date":"2021-05-11","close":11912.7773},{"date":"2021-05-12","close":11764.1582},{"date":"2021-05-13","close":11833.8232},{"date":"2021-05-14","close":11880.2676},{"date":"2021-05-17","close":11926.7109},{"date":"2021-05-18","close":12075.3311},{"date":"2021-05-20","close":11996.376},{"date":"2021-05-21","close":11838.4678},{"date":"2021-05-24","close":11898.8457},{"date":"2021-05-25","close":12163.5732},{"date":"2021-05-26","close":12307.5479},{"date":"2021-05-27","close":12279.6826},{"date":"2021-05-28","close":12302.9043},{"date":"2021-05-31","close":12521.1885},{"date":"2021-06-01","close":12525.832},{"date":"2021-06-02","close":12553.7002},{"date":"2021-06-03","close":12525.832},{"date":"2021-06-04","close":12381.8564},{"date":"2021-06-07","close":12419.0117},{"date":"2021-06-08","close":12316.8369},{"date":"2021-06-09","close":12228.5947},{"date":"2021-06-10","close":12251.8164},{"date":"2021-06-11","close":12256.4609},{"date":"2021-06-14","close":12409.7236},{"date":"2021-06-15","close":12409.7236},{"date":"2021-06-16","close":12419.0117},{"date":"2021-06-17","close":12391.1475},{"date":"2021-06-18","close":12553.7002},{"date":"2021-06-21","close":12502.6113},{"date":"2021-06-22","close":12525.832},{"date":"2021-06-23","close":12502.6113},{"date":"2021-06-24","close":12549.0547},{"date":"2021-06-25","close":12641.9424},{"date":"2021-06-28","close":12655.875},{"date":"2021-06-29","close":12646.5859},{"date":"2021-06-30","close":12697.6748},{"date":"2021-07-01","close":12693.0293},{"date":"2021-07-02","close":12744.1182},{"date":"2021-07-05","close":12809.1396},{"date":"2021-07-06","close":12943.8242},{"date":"2021-07-07","close":12683.7412},{"date":"2021-07-08","close":12558.3438},{"date":"2021-07-09","close":12367.9248},{"date":"2021-07-12","close":12465.4561},{"date":"2021-07-13","close":12609.4307},{"date":"2021-07-14","close":12572.2773},{"date":"2021-07-15","close":12697.6748},{"date":"2021-07-16","close":12628.0098},{"date":"2021-07-19","close":12400.4355},{"date":"2021-07-20","close":12576.9209},{"date":"2021-07-21","close":12544.4111},{"date":"2021-07-22","close":12623.3643},{"date":"2021-07-23","close":12734.8281},{"date":"2021-07-26","close":12590.8535},{"date":"2021-07-27","close":12586.209},{"date":"2021-07-28","close":12586.209},{"date":"2021-07-29","close":12688.3857},{"date":"2021-07-30","close":12409.7236},{"date":"2021-08-02","close":12335.4131},{"date":"2021-08-03","close":12335.4131},{"date":"2021-08-04","close":12614.0771},{"date":"2021-08-05","close":12553.7002},{"date":"2021-08-06","close":12525.832},{"date":"2021-08-09","close":12419.0117},{"date":"2021-08-10","close":12256.4609},{"date":"2021-08-11","close":12205.373},{"date":"2021-08-12","close":12191.4385},{"date":"2021-08-13","close":12033.5293},{"date":"2021-08-17","close":11740.9355},{"date":"2021-08-18","close":11940.6455},{"date":"2021-08-19","close":11480.8525},{"date":"2021-08-20","close":11434.4092},{"date":"2021-08-23","close":11401.8984},{"date":"2021-08-24","close":11750.2256},{"date":"2021-08-25","close":11833.8232},{"date":"2021-08-26","close":11884.9111},{"date":"2021-08-27","close":11889.5547},{"date":"2021-08-30","close":12047.4639},{"date":"2021-08-31","close":12047.4639},{"date":"2021-09-01","close":12158.9287},{"date":"2021-09-02","close":12172.8623},{"date":"2021-09-03","close":12586.209},{"date":"2021-09-06","close":12488.6777},{"date":"2021-09-07","close":12497.9668},{"date":"2021-09-08","close":12316.8369},{"date":"2021-09-09","close":12177.5078},{"date":"2021-09-10","close":12405.0811},{"date":"2021-09-13","close":12251.8164},{"date":"2021-09-14","close":12344.7021},{"date":"2021-09-15","close":12377.2139},{"date":"2021-09-16","close":12405.0811},{"date":"2021-09-17","close":12275.0371},{"date":"2021-09-23","close":12214.6611},{"date":"2021-09-24","close":12135.707},{"date":"2021-09-27","close":12117.1289},{"date":"2021-09-28","close":11843.1123},{"date":"2021-09-29","close":11764.1582},{"date":"2021-09-30","close":11703.7822},{"date":"2021-10-01","close":11536.584},{"date":"2021-10-05","close":11583.0283},{"date":"2021-10-06","close":11253.2793},{"date":"2021-10-07","close":11457.6299},{"date":"2021-10-08","close":11485.4971},{"date":"2021-10-12","close":11415.832},{"date":"2021-10-13","close":11504.0742},{"date":"2021-10-14","close":11773.4482},{"date":"2021-10-15","close":11917.4219},{"date":"2021-10-18","close":11889.5547},{"date":"2021-10-19","close":11843.1123},{"date":"2021-10-20","close":11796.6699},{"date":"2021-10-21","close":11866.334},{"date":"2021-10-22","close":11773.4482},{"date":"2021-10-25","close":11889.5547},{"date":"2021-10-26","close":11782.7344},{"date":"2021-10-27","close":11587.6729},{"date":"2021-10-28","close":11476.21},{"date":"2021-10-29","close":11383.3203},{"date":"2021-11-01","close":11322.9443},{"date":"2021-11-02","close":11346.166},{"date":"2021-11-03","close":11160.3926},{"date":"2021-11-04","close":11216.123},{"date":"2021-11-05","close":11183.6143},{"date":"2021-11-08","close":11387.9648},{"date":"2021-11-09","close":11290.4336},{"date":"2021-11-10","close":11109.3037},{"date":"2021-11-11","close":10960.6846},{"date":"2021-11-12","close":11141.8145},{"date":"2021-11-15","close":11169.6816},{"date":"2021-11-16","close":11141.8145},{"date":"2021-11-17","close":10956.041},{"date":"2021-11-18","close":10904.9512},{"date":"2021-11-19","close":11165.0361},{"date":"2021-11-22","close":11021.0615},{"date":"2021-11-23","close":10909.5957},{"date":"2021-11-24","close":10770.2646},{"date":"2021-11-25","close":10644.8682},{"date":"2021-11-26","close":10361.5625},{"date":"2021-11-29","close":10133.9883},{"date":"2021-11-30","close":9846.0371},{"date":"2021-12-01","close":10022.5244},{"date":"2021-12-02","close":10212.9443},{"date":"2021-12-03","close":10491.6045},{"date":"2021-12-06","close":10486.96},{"date":"2021-12-07","close":10672.7344},{"date":"2021-12-08","close":10579.8467},{"date":"2021-12-09","close":10709.8887},{"date":"2021-12-10","close":10700.6016},{"date":"2021-12-13","close":10723.8223},{"date":"2021-12-14","close":10579.8467},{"date":"2021-12-15","close":10598.4248},{"date":"2021-12-16","close":10603.0684},{"date":"2021-12-17","close":10607.7129},{"date":"2021-12-20","close":10435.8721},{"date":"2021-12-21","close":10538.0479},{"date":"2021-12-22","close":10538.0479},{"date":"2021-12-23","close":10635.5801},{"date":"2021-12-24","close":10682.0225},{"date":"2021-12-27","close":10700.6016},{"date":"2021-12-28","close":10765.6211},{"date":"2021-12-29","close":10988.5498},{"date":"2021-12-30","close":10872.4424},{"date":"2022-01-03","close":11061.009},{"date":"2022-01-04","close":10853.8643},{"date":"2022-01-05","close":10751.6885},{"date":"2022-01-06","close":10593.7812},{"date":"2022-01-07","close":10774.9111},{"date":"2022-01-10","close":10589.1348},{"date":"2022-01-11","close":10482.3145},{"date":"2022-01-12","close":10728.4668},{"date":"2022-01-13","close":10974.6172},{"date":"2022-01-14","close":10812.0654},{"date":"2022-01-17","close":10654.1572},{"date":"2022-01-18","close":10519.4697},{"date":"2022-01-19","close":10417.2939},{"date":"2022-01-20","close":10565.9141},{"date":"2022-01-21","close":10435.8721},{"date":"2022-01-24","close":10231.5195},{"date":"2022-01-25","close":9980.7256},{"date":"2022-01-26","close":10003.9473},{"date":"2022-01-27","close":9604.5312},{"date":"2022-01-28","close":9924.9922},{"date":"2022-02-03","close":10064.3242},{"date":"2022-02-04","close":10356.918},{"date":"2022-02-07","close":10268.6758},{"date":"2022-02-08","close":10250.0977},{"date":"2022-02-09","close":10561.2695},{"date":"2022-02-10","close":10575.2031},{"date":"2022-02-11","close":10440.5166},{"date":"2022-02-14","close":10368.8726},{"date":"2022-02-15","close":10133.9883},{"date":"2022-02-16","close":10380.1396},{"date":"2022-02-17","close":10356.918},{"date":"2022-02-18","close":10347.6289},{"date":"2022-02-21","close":10440.5166},{"date":"2022-02-22","close":10199.0107},{"date":"2022-02-23","close":10384.7842},{"date":"2022-02-24","close":10194.3652},{"date":"2022-02-25","close":10380.1396},{"date":"2022-02-28","close":10496.25},{"date":"2022-03-02","close":10482.3145},{"date":"2022-03-03","close":10607.7129},{"date":"2022-03-04","close":10505.5361},{"date":"2022-03-07","close":10199.0107},{"date":"2022-03-08","close":10064.3242},{"date":"2022-03-10","close":10291.8975},{"date":"2022-03-11","close":10496.25},{"date":"2022-03-14","close":10194.3652},{"date":"2022-03-15","close":10259.3867},{"date":"2022-03-16","close":10496.25},{"date":"2022-03-17","close":10575.2031},{"date":"2022-03-18","close":10528.7598},{"date":"2022-03-21","close":10496.25},{"date":"2022-03-22","close":10486.96},{"date":"2022-03-23","close":10445.1611},{"date":"2022-03-24","close":10398.7168},{"date":"2022-03-25","close":10361.5625},{"date":"2022-03-28","close":10329.0518},{"date":"2022-03-29","close":10333.6953},{"date":"2022-03-30","close":10389.4287},{"date":"2022-03-31","close":10431.2275},{"date":"2022-04-01","close":10431.2275},{"date":"2022-04-04","close":10524.1143},{"date":"2022-04-05","close":10551.9814},{"date":"2022-04-06","close":10421.9385},{"date":"2022-04-07","close":10287.2529},{"date":"2022-04-08","close":10412.6504},{"date":"2022-04-11","close":10445.1611},{"date":"2022-04-12","close":10301.1855},{"date":"2022-04-13","close":10473.0273},{"date":"2022-04-14","close":10519.4697},{"date":"2022-04-15","close":10482.3145},{"date":"2022-04-18","close":10491.6045},{"date":"2022-04-19","close":10500.8936},{"date":"2022-04-20","close":10482.3145},{"date":"2022-04-21","close":10459.0928},{"date":"2022-04-22","close":10389.4287},{"date":"2022-04-25","close":10092.1895},{"date":"2022-04-26","close":10217.5879},{"date":"2022-04-27","close":10073.6123},{"date":"2022-04-28","close":10195.377},{"date":"2022-04-29","close":10200.0596},{"date":"2022-05-02","close":10284.7623},{"date":"2022-05-03","close":10087.6621},{"date":"2022-05-04","close":9993.9971},{"date":"2022-05-06","close":9947.166},{"date":"2022-05-09","close":9863.1975},{"date":"2022-05-10","close":9708.3203},{"date":"2022-05-11","close":9731.7373},{"date":"2022-05-12","close":9656.8066},{"date":"2022-05-13","close":10045.5127},{"date":"2022-05-16","close":10129.8105},{"date":"2022-05-17","close":10125.1279},{"date":"2022-05-18","close":10363.9727},{"date":"2022-05-19","close":9951.8486},{"date":"2022-05-20","close":10129.8105},{"date":"2022-05-23","close":10059.5625},{"date":"2022-05-24","close":9951.8486},{"date":"2022-05-25","close":10059.5625},{"date":"2022-05-26","close":10017.4131},{"date":"2022-05-27","close":10111.0781},{"date":"2022-05-30","close":10218.791},{"date":"2022-05-31","close":10270.3086},{"date":"2022-06-02","close":10167.2764},{"date":"2022-06-03","close":10256.2578},{"date":"2022-06-07","close":10036.1465},{"date":"2022-06-08","close":9975.2646},{"date":"2022-06-09","close":9947.166},{"date":"2022-06-10","close":9844.1348},{"date":"2022-06-13","close":9408.5947},{"date":"2022-06-14","close":9403.9121},{"date":"2022-06-15","close":9207.2148},{"date":"2022-06-16","close":9202.5332},{"date":"2022-06-17","close":9136.9668},{"date":"2022-06-20","close":8912.1738},{"date":"2022-06-21","close":9029.2529},{"date":"2022-06-22","close":8692.0605},{"date":"2022-06-23","close":8542.1992},{"date":"2022-06-24","close":8766.9922},{"date":"2022-06-27","close":8902.8066},{"date":"2022-06-28","close":8907.4893},{"date":"2022-06-29","close":8907.4893},{"date":"2022-06-30","close":8752.9434},{"date":"2022-07-01","close":8701.4277},{"date":"2022-07-04","close":8687.3779},{"date":"2022-07-05","close":8912.1738},{"date":"2022-07-06","close":8781.043},{"date":"2022-07-07","close":8874.707},{"date":"2022-07-08","close":8935.5879},{"date":"2022-07-11","close":8748.2607},{"date":"2022-07-12","close":8574.9814},{"date":"2022-07-13","close":8855.9736},{"date":"2022-07-14","close":8771.6768},{"date":"2022-07-15","close":8757.626},{"date":"2022-07-18","close":8823.1924},{"date":"2022-07-19","close":8799.7754},{"date":"2022-07-20","close":8968.3721},{"date":"2022-07-21","close":8973.0547},{"date":"2022-07-22","close":8926.2217},{"date":"2022-07-25","close":9001.1533},{"date":"2022-07-26","close":8987.1055},{"date":"2022-07-27","close":9005.8369},{"date":"2022-07-28","close":9043.3027},{"date":"2022-07-29","close":9160.3838},{"date":"2022-08-01","close":9127.6006},{"date":"2022-08-02","close":9085.4512},{"date":"2022-08-03","close":9179.1162},{"date":"2022-08-04","close":9324.2969},{"date":"2022-08-05","close":9375.8125},{"date":"2022-08-08","close":9310.2471},{"date":"2022-08-09","close":9413.2783},{"date":"2022-08-10","close":9207.2148},{"date":"2022-08-11","close":9450.7441},{"date":"2022-08-12","close":9432.0107},{"date":"2022-08-16","close":9408.5947},{"date":"2022-08-17","close":9422.6455},{"date":"2022-08-18","close":9432.0107},{"date":"2022-08-19","close":9436.6934},{"date":"2022-08-22","close":9310.2471},{"date":"2022-08-23","close":9099.5029},{"date":"2022-08-24","close":9183.7998},{"date":"2022-08-25","close":9380.4941},{"date":"2022-08-26","close":9314.9307},{"date":"2022-08-29","close":9118.2344},{"date":"2022-08-30","close":9230.6328},{"date":"2022-08-31","close":9417.9609},{"date":"2022-09-01","close":9221.2656},{"date":"2022-09-02","close":9183.7998},{"date":"2022-09-05","close":9113.5508},{"date":"2022-09-06","close":9146.335},{"date":"2022-09-07","close":8949.6396},{"date":"2022-09-08","close":9141.6514},{"date":"2022-09-13","close":9338.3467},{"date":"2022-09-14","close":9019.8877},{"date":"2022-09-15","close":8935.5879},{"date":"2022-09-16","close":8907.4893},{"date":"2022-09-19","close":8888.7568},{"date":"2022-09-20","close":9019.8877},{"date":"2022-09-21","close":8973.0547},{"date":"2022-09-22","close":8916.8564},{"date":"2022-09-23","close":8776.3594},{"date":"2022-09-26","close":8453.2178},{"date":"2022-09-27","close":8537.5156},{"date":"2022-09-28","close":8420.4346},{"date":"2022-09-29","close":8401.7012},{"date":"2022-09-30","close":8279.9375},{"date":"2022-10-04","close":8476.6328},{"date":"2022-10-05","close":8392.3359},{"date":"2022-10-06","close":8476.6328},{"date":"2022-10-07","close":8495.3672},{"date":"2022-10-11","close":8111.3428},{"date":"2022-10-12","close":8200.3223},{"date":"2022-10-13","close":8064.5103},{"date":"2022-10-14","close":8223.7393},{"date":"2022-10-17","close":8237.7881},{"date":"2022-10-18","close":8439.167},{"date":"2022-10-19","close":8275.2539},{"date":"2022-10-20","close":8205.0068},{"date":"2022-10-21","close":8158.1738},{"date":"2022-10-24","close":8176.9072},{"date":"2022-10-25","close":8130.0752},{"date":"2022-10-26","close":8022.3599},{"date":"2022-10-27","close":8186.2734},{"date":"2022-10-28","close":8265.8877},{"date":"2022-10-31","close":8233.1055},{"date":"2022-11-01","close":8261.2051},{"date":"2022-11-02","close":8275.2539},{"date":"2022-11-03","close":8148.8076},{"date":"2022-11-04","close":8368.9189},{"date":"2022-11-07","close":8401.7012},{"date":"2022-11-08","close":8485.999},{"date":"2022-11-09","close":8495.3672},{"date":"2022-11-10","close":8448.5322},{"date":"2022-11-11","close":8752.9434},{"date":"2022-11-14","close":8837.2412},{"date":"2022-11-15","close":8851.29},{"date":"2022-11-16","close":8795.0918},{"date":"2022-11-17","close":8729.5264},{"date":"2022-11-18","close":8668.6465},{"date":"2022-11-21","close":8546.8818},{"date":"2022-11-22","close":8485.999},{"date":"2022-11-23","close":8560.9316},{"date":"2022-11-24","close":8593.7148},{"date":"2022-11-25","close":8528.1484},{"date":"2022-11-28","close":8443.8496},{"date":"2022-11-29","close":8551.5645},{"date":"2022-11-30","close":8692.0605},{"date":"2022-12-01","close":8752.9434},{"date":"2022-12-02","close":8757.626},{"date":"2022-12-05","close":8893.4404},{"date":"2022-12-06","close":8795.0918},{"date":"2022-12-07","close":8720.1611},{"date":"2022-12-08","close":8649.9121},{"date":"2022-12-09","close":8757.626},{"date":"2022-12-12","close":8612.4463},{"date":"2022-12-13","close":8579.6641},{"date":"2022-12-14","close":8631.1807},{"date":"2022-12-15","close":8537.5156},{"date":"2022-12-16","close":8514.0986},{"date":"2022-12-19","close":8471.9502},{"date":"2022-12-20","close":8401.7012},{"date":"2022-12-21","close":8476.6328},{"date":"2022-12-22","close":8678.0117},{"date":"2022-12-23","close":8631.1807},{"date":"2022-12-26","close":8589.0303},{"date":"2022-12-27","close":8720.1611},{"date":"2022-12-28","close":8837.2412},{"date":"2022-12-29","close":8640.5469},{"date":"2023-01-02","close":8495.3672},{"date":"2023-01-03","close":8476.6328},{"date":"2023-01-04","close":8495.3672},{"date":"2023-01-05","close":8612.4463},{"date":"2023-01-06","close":8659.2793},{"date":"2023-01-09","close":8898.124},{"date":"2023-01-10","close":8837.2412},{"date":"2023-01-11","close":8907.4893},{"date":"2023-01-12","close":8851.29},{"date":"2023-01-13","close":8851.29},{"date":"2023-01-16","close":8935.5879},{"date":"2023-01-17","close":8893.4404},{"date":"2023-01-18","close":8949.6396},{"date":"2023-01-19","close":9019.8877},{"date":"2023-01-20","close":9071.4033},{"date":"2023-01-25","close":9085.4512},{"date":"2023-01-26","close":9085.4512},{"date":"2023-01-27","close":9165.0674},{"date":"2023-01-30","close":9122.917},{"date":"2023-01-31","close":9108.8682},{"date":"2023-02-01","close":9113.5508},{"date":"2023-02-02","close":9169.75},{"date":"2023-02-03","close":9169.75},{"date":"2023-02-06","close":9141.6514},{"date":"2023-02-07","close":9090.1357},{"date":"2023-02-08","close":9272.7812},{"date":"2023-02-09","close":9225.9492},{"date":"2023-02-10","close":9239.999},{"date":"2023-02-13","close":9136.9668},{"date":"2023-02-14","close":9291.5127},{"date":"2023-02-15","close":9127.6006},{"date":"2023-02-16","close":9211.8984},{"date":"2023-02-17","close":9165.0674},{"date":"2023-02-20","close":9380.4941},{"date":"2023-02-21","close":9324.2969},{"date":"2023-02-22","close":9136.9668},{"date":"2023-02-23","close":9268.0986},{"date":"2023-02-24","close":9132.2832},{"date":"2023-02-27","close":9066.7197},{"date":"2023-02-28","close":9033.9365},{"date":"2023-03-02","close":9076.0859},{"date":"2023-03-03","close":9057.3525},{"date":"2023-03-06","close":9118.2344},{"date":"2023-03-07","close":9099.5029},{"date":"2023-03-08","close":9057.3525},{"date":"2023-03-09","close":9160.3838},{"date":"2023-03-10","close":9024.5713},{"date":"2023-03-13","close":9047.9854},{"date":"2023-03-14","close":8710.7949},{"date":"2023-03-15","close":8888.7568},{"date":"2023-03-16","close":8781.043},{"date":"2023-03-17","close":8935.5879},{"date":"2023-03-20","close":8926.2217},{"date":"2023-03-21","close":9001.1533},{"date":"2023-03-22","close":8959.0049},{"date":"2023-03-23","close":8884.0742},{"date":"2023-03-24","close":8851.29},{"date":"2023-03-27","close":8870.0234},{"date":"2023-03-28","close":8841.9248},{"date":"2023-03-29","close":8916.8564},{"date":"2023-03-30","close":8968.3721},{"date":"2023-03-31","close":9024.5713},{"date":"2023-04-03","close":9001.1533},{"date":"2023-04-04","close":9104.1846},{"date":"2023-04-05","close":9099.5029},{"date":"2023-04-06","close":8968.3721},{"date":"2023-04-07","close":8954.3213},{"date":"2023-04-10","close":8893.4404},{"date":"2023-04-11","close":8968.3721},{"date":"2023-04-12","close":9085.4512},{"date":"2023-04-13","close":9066.7197},{"date":"2023-04-14","close":9094.8184},{"date":"2023-04-17","close":8982.4219},{"date":"2023-04-18","close":9038.6191},{"date":"2023-04-19","close":9062.0371},{"date":"2023-04-20","close":8968.3721},{"date":"2023-04-21","close":8729.5264},{"date":"2023-04-24","close":8706.1113},{"date":"2023-04-25","close":8687.3779},{"date":"2023-04-26","close":8649.9121},{"date":"2023-04-27","close":8621.5049},{"date":"2023-04-28","close":8739.8682},{"date":"2023-05-02","close":8896.1055},{"date":"2023-05-03","close":8801.416},{"date":"2023-05-04","close":8815.6201},{"date":"2023-05-08","close":8858.2295},{"date":"2023-05-09","close":8853.4951},{"date":"2023-05-10","close":8905.5752},{"date":"2023-05-11","close":8967.123},{"date":"2023-05-12","close":8782.4775},{"date":"2023-05-15","close":8782.4775},{"date":"2023-05-16","close":8711.4609},{"date":"2023-05-17","close":8915.0449},{"date":"2023-05-18","close":8976.4927},{"date":"2023-05-19","close":8896.1055},{"date":"2023-05-22","close":8952.9189},{"date":"2023-05-23","close":9000.2646},{"date":"2023-05-24","close":9025.1348},{"date":"2023-05-25","close":8758.8066},{"date":"2023-05-26","close":8773.0088},{"date":"2023-05-30","close":9014.4688},{"date":"2023-05-31","close":8891.3711},{"date":"2023-06-01","close":8896.1055},{"date":"2023-06-02","close":8929.2471},{"date":"2023-06-05","close":9094.9551},{"date":"2023-06-07","close":9047.6104},{"date":"2023-06-08","close":9014.4688},{"date":"2023-06-09","close":9028.6709},{"date":"2023-06-12","close":8957.6543},{"date":"2023-06-13","close":8853.4951},{"date":"2023-06-14","close":8810.8857},{"date":"2023-06-15","close":8777.7432},{"date":"2023-06-16","close":8801.416},{"date":"2023-06-19","close":8829.8223},{"date":"2023-06-20","close":8820.3535},{"date":"2023-06-21","close":8758.8066},{"date":"2023-06-22","close":8754.0713},{"date":"2023-06-23","close":8640.4434},{"date":"2023-06-26","close":8626.2393},{"date":"2023-06-27","close":8659.3818},{"date":"2023-06-28","close":8697.2568},{"date":"2023-06-29","close":8673.585},{"date":"2023-06-30","close":8749.3369},{"date":"2023-07-03","close":8915.6901},{"date":"2023-07-04","close":8856.9142},{"date":"2023-07-05","close":8836.6467},{"date":"2023-07-06","close":8697.814},{"date":"2023-07-07","close":8474.7373},{"date":"2023-07-10","close":8413.1875},{"date":"2023-07-11","close":8582.2891},{"date":"2023-07-12","close":8707.9478},{"date":"2023-07-13","close":8723.1485},{"date":"2023-07-14","close":8683.0537},{"date":"2023-07-17","close":8640.4434},{"date":"2023-07-18","close":8635.9981},{"date":"2023-07-19","close":8503.1426},{"date":"2023-07-20","close":8541.0176},{"date":"2023-07-21","close":8455.7979},{"date":"2023-07-24","close":8361.1074},{"date":"2023-07-25","close":8343.1321},{"date":"2023-07-26","close":8029.6938},{"date":"2023-07-27","close":8395.8277},{"date":"2023-07-28","close":8162.2598},{"date":"2023-07-31","close":8286.383},{"date":"2023-08-01","close":8338.0652},{"date":"2023-08-02","close":8203.2861},{"date":"2023-08-03","close":8086.5083},{"date":"2023-08-04","close":8138.5879},{"date":"2023-08-07","close":8166.9941},{"date":"2023-08-08","close":8086.5083},{"date":"2023-08-09","close":8110.1802},{"date":"2023-08-10","close":8460.5332},{"date":"2023-08-11","close":8498.4082},{"date":"2023-08-14","close":8597.833},{"date":"2023-08-16","close":8398.9844},{"date":"2023-08-17","close":8313.7637},{"date":"2023-08-18","close":8162.2598},{"date":"2023-08-21","close":8133.8525},{"date":"2023-08-22","close":8162.2598},{"date":"2023-08-23","close":8072.3052},{"date":"2023-08-24","close":8129.1187},{"date":"2023-08-25","close":8190.6675},{"date":"2023-08-28","close":8309.0293},{"date":"2023-08-29","close":8280.6221},{"date":"2023-08-30","close":8346.9053},{"date":"2023-08-31","close":8266.4189},{"date":"2023-09-01","close":8275.8877},{"date":"2023-09-04","close":8365.8428},{"date":"2023-09-05","close":8309.0293},{"date":"2023-09-06","close":8318.498},{"date":"2023-09-07","close":8209.6045},{"date":"2023-09-08","close":8271.1533},{"date":"2023-09-11","close":8408.4541},{"date":"2023-09-12","close":8398.9844},{"date":"2023-09-13","close":8403.7197},{"date":"2023-09-14","close":8455.7979},{"date":"2023-09-15","close":8607.3018},{"date":"2023-09-18","close":8607.3018},{"date":"2023-09-19","close":8550.4893},{"date":"2023-09-20","close":8536.2842},{"date":"2023-09-21","close":8398.9844},{"date":"2023-09-22","close":8370.5771},{"date":"2023-09-25","close":8408.4541},{"date":"2023-09-26","close":8162.2598},{"date":"2023-09-27","close":8195.4014},{"date":"2023-10-04","close":7944.4741},{"date":"2023-10-05","close":7925.5361},{"date":"2023-10-06","close":7887.6597},{"date":"2023-10-10","close":7916.0669},{"date":"2023-10-11","close":7963.4116},{"date":"2023-10-12","close":7996.5527},{"date":"2023-10-13","close":7953.9419},{"date":"2023-10-16","close":7892.3945},{"date":"2023-10-17","close":7972.8809},{"date":"2023-10-18","close":7987.084},{"date":"2023-10-19","close":7906.5972},{"date":"2023-10-20","close":7802.4395},{"date":"2023-10-23","close":7797.7041},{"date":"2023-10-24","close":7797.7041},{"date":"2023-10-25","close":7958.6768},{"date":"2023-10-26","close":7807.1733},{"date":"2023-10-27","close":7679.3423},{"date":"2023-10-30","close":7693.5454},{"date":"2023-10-31","close":7717.2178},{"date":"2023-11-01","close":7740.8901},{"date":"2023-11-02","close":7712.4839},{"date":"2023-11-03","close":7863.9873},{"date":"2023-11-06","close":8010.7563},{"date":"2023-11-07","close":7996.5527},{"date":"2023-11-08","close":8062.8354},{"date":"2023-11-09","close":8133.8525},{"date":"2023-11-10","close":8034.4287},{"date":"2023-11-13","close":7935.0044},{"date":"2023-11-14","close":8015.4912},{"date":"2023-11-15","close":8152.792},{"date":"2023-11-16","close":8119.6499},{"date":"2023-11-17","close":7991.8184},{"date":"2023-11-20","close":8024.96},{"date":"2023-11-21","close":8166.9941},{"date":"2023-11-22","close":8152.792},{"date":"2023-11-23","close":8058.1011},{"date":"2023-11-24","close":8020.2256},{"date":"2023-11-27","close":7982.3491},{"date":"2023-11-28","close":8015.4912},{"date":"2023-11-29","close":7882.9253},{"date":"2023-11-30","close":7911.332},{"date":"2023-12-01","close":7878.1909},{"date":"2023-12-04","close":7906.5972},{"date":"2023-12-05","close":7939.7388},{"date":"2023-12-06","close":7939.7388},{"date":"2023-12-07","close":7840.3149},{"date":"2023-12-08","close":7821.377},{"date":"2023-12-11","close":7873.4565},{"date":"2023-12-12","close":7930.27},{"date":"2023-12-13","close":7859.2524},{"date":"2023-12-14","close":7892.3945},{"date":"2023-12-15","close":7968.1465},{"date":"2023-12-18","close":7972.8809},{"date":"2023-12-19","close":7987.084},{"date":"2023-12-20","close":8034.4287},{"date":"2023-12-21","close":8006.022},{"date":"2023-12-22","close":8034.4287},{"date":"2023-12-26","close":8086.5083},{"date":"2023-12-27","close":8029.6938},{"date":"2023-12-28","close":8114.9155},{"date":"2024-01-02","close":8091.2432},{"date":"2024-01-03","close":8006.022},{"date":"2024-01-04","close":7873.4565},{"date":"2024-01-05","close":7868.7212},{"date":"2024-01-08","close":7916.0669},{"date":"2024-01-09","close":7939.7388},{"date":"2024-01-10","close":7873.4565},{"date":"2024-01-11","close":7863.9873},{"date":"2024-01-12","close":7826.1113},{"date":"2024-01-15","close":7802.4395},{"date":"2024-01-16","close":7707.749},{"date":"2024-01-17","close":7556.2456},{"date":"2024-01-18","close":7647.9556},{"date":"2024-01-19","close":7584.6523},{"date":"2024-01-22","close":7613.0591},{"date":"2024-01-23","close":7688.811},{"date":"2024-01-24","close":7698.2798},{"date":"2024-01-25","close":7698.2798},{"date":"2024-01-26","close":7731.4214},{"date":"2024-01-29","close":7849.7837},{"date":"2024-01-30","close":7863.9873},{"date":"2024-01-31","close":7811.9077},{"date":"2024-02-01","close":8006.022},{"date":"2024-02-02","close":8157.5254},{"date":"2024-02-05","close":8162.2598},{"date":"2024-02-06","close":8190.6675},{"date":"2024-02-07","close":8290.0908},{"date":"2024-02-08","close":8290.0908},{"date":"2024-02-13","close":8256.9492},{"date":"2024-02-14","close":8143.3223},{"date":"2024-02-15","close":8086.5083},{"date":"2024-02-16","close":8152.792},{"date":"2024-02-19","close":8290.0908},{"date":"2024-02-20","close":8195.4014},{"date":"2024-02-21","close":8261.6846},{"date":"2024-02-22","close":8233.2773},{"date":"2024-02-23","close":8209.6045},{"date":"2024-02-26","close":8110.1802},{"date":"2024-02-27","close":7996.5527},{"date":"2024-02-28","close":8029.6938},{"date":"2024-02-29","close":8062.8354},{"date":"2024-03-04","close":7939.7388},{"date":"2024-03-05","close":7887.6597},{"date":"2024-03-06","close":7859.2524},{"date":"2024-03-07","close":7845.0493},{"date":"2024-03-08","close":7949.2085},{"date":"2024-03-11","close":7939.7388},{"date":"2024-03-12","close":7953.9419},{"date":"2024-03-13","close":7911.332},{"date":"2024-03-14","close":8034.4287},{"date":"2024-03-15","close":7982.3491},{"date":"2024-03-18","close":7949.2085},{"date":"2024-03-19","close":7925.5361},{"date":"2024-03-20","close":7944.4741},{"date":"2024-03-21","close":8024.96},{"date":"2024-03-22","close":8058.1011},{"date":"2024-03-25","close":8006.022},{"date":"2024-03-26","close":8048.6328},{"date":"2024-03-27","close":8048.6328},{"date":"2024-03-28","close":8039.1631},{"date":"2024-03-29","close":7982.3491},{"date":"2024-04-01","close":8185.9331},{"date":"2024-04-02","close":8077.0396},{"date":"2024-04-03","close":7987.084},{"date":"2024-04-04","close":7949.2085},{"date":"2024-04-05","close":7939.7388},{"date":"2024-04-08","close":7849.7837},{"date":"2024-04-09","close":7897.1284},{"date":"2024-04-11","close":7830.8457},{"date":"2024-04-12","close":7755.0938},{"date":"2024-04-15","close":7693.5454},{"date":"2024-04-16","close":7665.1387},{"date":"2024-04-17","close":7717.2178},{"date":"2024-04-18","close":7821.377},{"date":"2024-04-19","close":7712.4839},{"date":"2024-04-22","close":7873.4565},{"date":"2024-04-23","close":7845.0493},{"date":"2024-04-24","close":7783.501},{"date":"2024-04-25","close":7811.9077},{"date":"2024-04-26","close":7859.2524},{"date":"2024-04-29","close":7957.9404},{"date":"2024-04-30","close":7962.7783},{"date":"2024-05-02","close":7977.2915},{"date":"2024-05-03","close":7991.8042},{"date":"2024-05-07","close":8030.5054},{"date":"2024-05-08","close":8088.5576},{"date":"2024-05-09","close":8127.2583},{"date":"2024-05-10","close":8228.8486},{"date":"2024-05-13","close":8175.6348},{"date":"2024-05-14","close":8233.6865},{"date":"2024-05-16","close":8257.875},{"date":"2024-05-17","close":8233.6865},{"date":"2024-05-20","close":8175.6348},{"date":"2024-05-21","close":8156.2847},{"date":"2024-05-22","close":8127.2583},{"date":"2024-05-23","close":8098.2329},{"date":"2024-05-24","close":8001.4795},{"date":"2024-05-27","close":8045.0186},{"date":"2024-05-28","close":8224.0117},{"date":"2024-05-29","close":8194.9854},{"date":"2024-05-30","close":8117.5835},{"date":"2024-05-31","close":8238.5244},{"date":"2024-06-03","close":8248.2002},{"date":"2024-06-04","close":8127.2583},{"date":"2024-06-05","close":8151.4468},{"date":"2024-06-07","close":8190.1484},{"date":"2024-06-10","close":8127.2583},{"date":"2024-06-11","close":8088.5576},{"date":"2024-06-12","close":8132.0962},{"date":"2024-06-13","close":8156.2847},{"date":"2024-06-14","close":8156.2847},{"date":"2024-06-17","close":8136.9346},{"date":"2024-06-18","close":8146.6094},{"date":"2024-06-19","close":8209.499},{"date":"2024-06-20","close":8224.0117},{"date":"2024-06-21","close":8291.7393},{"date":"2024-06-24","close":8301.4141},{"date":"2024-06-25","close":8403.0049},{"date":"2024-06-26","close":8475.5703},{"date":"2024-06-27","close":8320.7656},{"date":"2024-06-28","close":8349.791},{"date":"2024-07-01","close":8344.9531},{"date":"2024-07-02","close":8214.3359},{"date":"2024-07-03","close":8151.4468},{"date":"2024-07-04","close":8088.5576},{"date":"2024-07-05","close":8141.7715},{"date":"2024-07-08","close":8170.7969},{"date":"2024-07-09","close":8214.3359},{"date":"2024-07-10","close":8219.1738},{"date":"2024-07-11","close":8282.0635},{"date":"2024-07-12","close":8330.4404},{"date":"2024-07-15","close":8311.0889},{"date":"2024-07-16","close":8286.9014},{"date":"2024-07-17","close":8378.8164},{"date":"2024-07-18","close":8364.3037},{"date":"2024-07-19","close":8257.875},{"date":"2024-07-22","close":8272.3887},{"date":"2024-07-23","close":8277.2266},{"date":"2024-07-24","close":8248.2002},{"date":"2024-07-25","close":8117.5835},{"date":"2024-07-26","close":8127.2583},{"date":"2024-07-29","close":8093.395},{"date":"2024-07-30","close":8011.1548},{"date":"2024-07-31","close":8103.0703},{"date":"2024-08-01","close":8180.4731},{"date":"2024-08-02","close":7972.4541},{"date":"2024-08-05","close":7270.9941},{"date":"2024-08-06","close":7425.7988},{"date":"2024-08-07","close":7537.0649},{"date":"2024-08-08","close":7556.4155},{"date":"2024-08-09","close":7599.9546},{"date":"2024-08-12","close":7720.8955},{"date":"2024-08-13","close":7682.1943},{"date":"2024-08-14","close":7701.5449},{"date":"2024-08-16","close":7788.623},{"date":"2024-08-19","close":7803.1357},{"date":"2024-08-20","close":7803.1357},{"date":"2024-08-21","close":7846.6743},{"date":"2024-08-22","close":7924.0771},{"date":"2024-08-23","close":7982.1294},{"date":"2024-08-26","close":7962.7783},{"date":"2024-08-27","close":8112.0822},{"date":"2024-08-28","close":7982.1294},{"date":"2024-08-29","close":7991.8042},{"date":"2024-08-30","close":8040.1807},{"date":"2024-09-02","close":8059.5312},{"date":"2024-09-03","close":8161.1216},{"date":"2024-09-04","close":7982.1294},{"date":"2024-09-05","close":8132.0962},{"date":"2024-09-06","close":8064.3691},{"date":"2024-09-09","close":8141.7715},{"date":"2024-09-10","close":8093.395},{"date":"2024-09-11","close":8069.2065},{"date":"2024-09-12","close":8122.4209},{"date":"2024-09-13","close":8224.0117},{"date":"2024-09-19","close":8311.0889},{"date":"2024-09-20","close":8243.3633},{"date":"2024-09-23","close":8325.6025},{"date":"2024-09-24","close":8461.0566},{"date":"2024-09-25","close":8340.1162},{"date":"2024-09-26","close":8427.1934},{"date":"2024-09-27","close":8499.7588},{"date":"2024-09-30","close":8378.8164},{"date":"2024-10-02","close":8291.7393},{"date":"2024-10-04","close":8311.0889},{"date":"2024-10-07","close":8253.0381},{"date":"2024-10-08","close":8098.2329},{"date":"2024-10-10","close":8112.7461},{"date":"2024-10-11","close":8078.8823},{"date":"2024-10-14","close":8122.4209},{"date":"2024-10-15","close":8151.4468},{"date":"2024-10-16","close":8093.395},{"date":"2024-10-17","close":8093.395},{"date":"2024-10-18","close":8064.3691},{"date":"2024-10-21","close":8064.3691},{"date":"2024-10-22","close":7977.2915},{"date":"2024-10-23","close":7996.6421},{"date":"2024-10-24","close":7919.2393},{"date":"2024-10-25","close":7759.5972},{"date":"2024-10-28","close":7832.1616},{"date":"2024-10-29","close":7817.6484},{"date":"2024-10-30","close":7949.9419},{"date":"2024-10-31","close":7919.2393},{"date":"2024-11-01","close":7836.9995},{"date":"2024-11-04","close":7948.2651},{"date":"2024-11-05","close":7988.4502},{"date":"2024-11-06","close":7836.9995},{"date":"2024-11-07","close":7783.7856},{"date":"2024-11-08","close":7759.5972},{"date":"2024-11-11","close":7575.7661},{"date":"2024-11-12","close":7459.6626},{"date":"2024-11-13","close":7420.9614},{"date":"2024-11-14","close":7367.7471},{"date":"2024-11-15","close":7449.9868},{"date":"2024-11-18","close":7454.8247},{"date":"2024-11-19","close":7464.5},{"date":"2024-11-20","close":7532.2275},{"date":"2024-11-21","close":7556.4155},{"date":"2024-11-22","close":7546.7402},{"date":"2024-11-25","close":7648.3311},{"date":"2024-11-26","close":7677.3569},{"date":"2024-11-27","close":7735.4087},{"date":"2024-11-28","close":7759.5972},{"date":"2024-11-29","close":7648.3311},{"date":"2024-12-02","close":7662.8438},{"date":"2024-12-03","close":7822.4863},{"date":"2024-12-04","close":7677.3569},{"date":"2024-12-05","close":7624.1426},{"date":"2024-12-06","close":7628.9805},{"date":"2024-12-09","close":7401.6108},{"date":"2024-12-10","close":7527.3896},{"date":"2024-12-11","close":7643.4937},{"date":"2024-12-12","close":7696.7075},{"date":"2024-12-13","close":7788.623},{"date":"2024-12-16","close":7740.2466},{"date":"2024-12-17","close":7711.2202},{"date":"2024-12-18","close":7807.9736},{"date":"2024-12-19","close":7749.9219},{"date":"2024-12-20","close":7624.1426},{"date":"2024-12-23","close":7687.0317},{"date":"2024-12-24","close":7711.2202},{"date":"2024-12-26","close":7696.7075},{"date":"2024-12-27","close":7614.4673},{"date":"2024-12-30","close":7604.792},{"date":"2025-01-02","close":7580.6035},{"date":"2025-01-03","close":7662.8438},{"date":"2025-01-06","close":7653.1689},{"date":"2025-01-07","close":7774.1099},{"date":"2025-01-08","close":7793.4604},{"date":"2025-01-09","close":7754.7593},{"date":"2025-01-10","close":7759.5972},{"date":"2025-01-13","close":7672.519},{"date":"2025-01-14","close":7812.811},{"date":"2025-01-15","close":7870.8628},{"date":"2025-01-16","close":7914.4019},{"date":"2025-01-17","close":7982.1294},{"date":"2025-01-20","close":7919.2393},{"date":"2025-01-21","close":7977.2915},{"date":"2025-01-22","close":8025.668},{"date":"2025-01-23","close":7938.5898},{"date":"2025-01-24","close":7909.564},{"date":"2025-01-31","close":7880.5386},{"date":"2025-02-03","close":7633.8179},{"date":"2025-02-04","close":7793.4604},{"date":"2025-02-05","close":7822.4863},{"date":"2025-02-06","close":7866.0254},{"date":"2025-02-07","close":7798.2983},{"date":"2025-02-10","close":7774.1099},{"date":"2025-02-11","close":7807.9736},{"date":"2025-02-12","close":7832.1616},{"date":"2025-02-13","close":7832.1616},{"date":"2025-02-14","close":7957.9404},{"date":"2025-02-17","close":8011.1548},{"date":"2025-02-18","close":8025.668},{"date":"2025-02-19","close":8141.7715},{"date":"2025-02-20","close":8136.9346},{"date":"2025-02-21","close":8219.1738},{"date":"2025-02-24","close":8209.499},{"date":"2025-02-25","close":8136.9346},{"date":"2025-02-26","close":8078.8823},{"date":"2025-02-27","close":8127.2583},{"date":"2025-02-28","close":7957.9404},{"date":"2025-03-04","close":8054.6934},{"date":"2025-03-05","close":7957.9404},{"date":"2025-03-06","close":7982.1294},{"date":"2025-03-07","close":7991.8042},{"date":"2025-03-10","close":7977.2915},{"date":"2025-03-11","close":7996.6421},{"date":"2025-03-12","close":8049.856},{"date":"2025-03-13","close":7986.9668},{"date":"2025-03-14","close":7982.1294},{"date":"2025-03-17","close":8122.4209},{"date":"2025-03-18","close":8088.5576},{"date":"2025-03-19","close":8078.8823},{"date":"2025-03-20","close":8165.96},{"date":"2025-03-21","close":8248.2002},{"date":"2025-03-24","close":8170.7969},{"date":"2025-03-25","close":8117.5835},{"date":"2025-03-26","close":8185.3101},{"date":"2025-03-27","close":8146.6094},{"date":"2025-03-28","close":8069.2065},{"date":"2025-03-31","close":7851.5127},{"date":"2025-04-01","close":7880.5386},{"date":"2025-04-02","close":7938.5898},{"date":"2025-04-03","close":7764.4346},{"date":"2025-04-04","close":7832.1616},{"date":"2025-04-07","close":7546.7402},{"date":"2025-04-08","close":7488.688},{"date":"2025-04-09","close":7324.2085},{"date":"2025-04-10","close":7561.2534},{"date":"2025-04-11","close":7580.6035},{"date":"2025-04-14","close":7706.3828},{"date":"2025-04-15","close":7798.2983},{"date":"2025-04-16","close":7769.2725},{"date":"2025-04-17","close":7836.9995},{"date":"2025-04-18","close":7909.564},{"date":"2025-04-21","close":7909.564},{"date":"2025-04-22","close":7957.9404},{"date":"2025-04-23","close":7982.1294},{"date":"2025-04-24","close":7967.6162},{"date":"2025-04-25","close":8020.8306},{"date":"2025-04-28","close":8107.9082},{"date":"2025-04-29","close":8233.207},{"date":"2025-04-30","close":8322.001},{"date":"2025-05-02","close":8297.3359},{"date":"2025-05-07","close":8341.7334},{"date":"2025-05-08","close":8336.7998},{"date":"2025-05-09","close":8484.791},{"date":"2025-05-12","close":8558.7861},{"date":"2025-05-13","close":8770.9062},{"date":"2025-05-14","close":8756.1064},{"date":"2025-05-15","close":8696.9102},{"date":"2025-05-16","close":8726.5078},{"date":"2025-05-19","close":8583.4502},{"date":"2025-05-20","close":8706.7764},{"date":"2025-05-21","close":8652.5137},{"date":"2025-05-22","close":8711.709},{"date":"2025-05-23","close":8859.7002},{"date":"2025-05-26","close":8899.1641},{"date":"2025-05-27","close":8815.3027},{"date":"2025-05-28","close":8830.1016},{"date":"2025-05-29","close":8928.7627},{"date":"2025-05-30","close":8909.0303},{"date":"2025-06-02","close":8987.959},{"date":"2025-06-04","close":9071.8193},{"date":"2025-06-05","close":9081.6865},{"date":"2025-06-09","close":9195.1455},{"date":"2025-06-10","close":9244.4756},{"date":"2025-06-11","close":9397.3984},{"date":"2025-06-12","close":9353.002},{"date":"2025-06-13","close":9214.877},{"date":"2025-06-16","close":9205.0107},{"date":"2025-06-17","close":9279.0068},{"date":"2025-06-18","close":9407.2656},{"date":"2025-06-19","close":9441.7969},{"date":"2025-06-20","close":9604.5859},{"date":"2025-06-23","close":9505.9248},{"date":"2025-06-24","close":9648.9824},{"date":"2025-06-25","close":9634.1836},{"date":"2025-06-26","close":9594.7197},{"date":"2025-06-27","close":9550.3223},{"date":"2025-06-30","close":9703.2461},{"date":"2025-07-01","close":9792.04},{"date":"2025-07-02","close":9866.0352},{"date":"2025-07-03","close":9821.6387},{"date":"2025-07-04","close":9688.4463},{"date":"2025-07-07","close":9668.7148},{"date":"2025-07-08","close":9821.6387},{"date":"2025-07-09","close":9905.5},{"date":"2025-07-10","close":9920.2988},{"date":"2025-07-11","close":9925.2324},{"date":"2025-07-14","close":10142.2842},{"date":"2025-07-15","close":10191.6152},{"date":"2025-07-16","close":9989.3604},{"date":"2025-07-17","close":9999.2275},{"date":"2025-07-18","close":9954.8301},{"date":"2025-07-21","close":9974.5625},{"date":"2025-07-22","close":9979.4951},{"date":"2025-07-23","close":9994.2939},{"date":"2025-07-24","close":9890.7002},{"date":"2025-07-25","close":9732.8438},{"date":"2025-07-28","close":9722.9785},{"date":"2025-07-29","close":9752.5762},{"date":"2025-07-30","close":9732.8438},{"date":"2025-07-31","close":9737.7773},{"date":"2025-08-01","close":9441.7969},{"date":"2025-08-04","close":9535.5234},{"date":"2025-08-05","close":9668.7148},{"date":"2025-08-06","close":9722.9785},{"date":"2025-08-07","close":9782.1748},{"date":"2025-08-08","close":9767.375},{"date":"2025-08-11","close":9624.3184},{"date":"2025-08-12","close":9584.8535},{"date":"2025-08-13","close":9550.3223},{"date":"2025-08-14","close":9579.9209},{"date":"2025-08-18","close":9476.3271},{"date":"2025-08-19","close":9431.9297},{"date":"2025-08-20","close":9491.126},{"date":"2025-08-21","close":9515.791},{"date":"2025-08-22","close":9481.2607},{"date":"2025-08-25","close":9570.0547},{"date":"2025-08-26","close":9644.0498},{"date":"2025-08-27","close":9520.7246},{"date":"2025-08-28","close":9500.9932},{"date":"2025-08-29","close":9471.3945},{"date":"2025-09-01","close":9377.667},{"date":"2025-09-02","close":9214.877},{"date":"2025-09-03","close":9313.5381},{"date":"2025-09-04","close":9426.9971},{"date":"2025-09-05","close":9441.7969},{"date":"2025-09-08","close":9436.8633},{"date":"2025-09-09","close":9446.7295},{"date":"2025-09-10","close":9466.4609},{"date":"2025-09-11","close":9505.9258},{"date":"2025-09-12","close":9570.0547},{"date":"2025-09-15","close":9644.0498},{"date":"2025-09-16","close":9678.5811},{"date":"2025-09-17","close":9757.5098},{"date":"2025-09-18","close":10058.4238},{"date":"2025-09-19","close":9895.6338},{"date":"2025-09-22","close":9890.7002},{"date":"2025-09-23","close":9826.5713},{"date":"2025-09-24","close":9579.9209},{"date":"2025-09-25","close":9555.2549},{"date":"2025-09-26","close":9387.5332},{"date":"2025-09-29","close":9481.2607},{"date":"2025-09-30","close":9343.1357},{"date":"2025-10-01","close":9288.873},{"date":"2025-10-02","close":9397.3984},{"date":"2025-10-10","close":9244.4756},{"date":"2025-10-13","close":9274.0732},{"date":"2025-10-14","close":9205.0117},{"date":"2025-10-15","close":9303.6719},{"date":"2025-10-16","close":9367.8008},{"date":"2025-10-17","close":9303.6719},{"date":"2025-10-20","close":9560.1885},{"date":"2025-10-21","close":9431.9297},{"date":"2025-10-22","close":9560.1885},{"date":"2025-10-23","close":9530.5908},{"date":"2025-10-24","close":9407.2656},{"date":"2025-10-27","close":9520.7246},{"date":"2025-10-28","close":9648.9824},{"date":"2025-10-29","close":9540.457},{"date":"2025-10-30","close":9441.7969},{"date":"2025-10-31","close":9343.1357},{"date":"2025-11-03","close":9303.6719},{"date":"2025-11-04","close":9357.9346},{"date":"2025-11-05","close":9140.8818},{"date":"2025-11-06","close":9451.6621},{"date":"2025-11-07","close":9249.4082},{"date":"2025-11-10","close":9530.5908},{"date":"2025-11-11","close":9407.2656},{"date":"2025-11-12","close":9594.7197},{"date":"2025-11-13","close":9668.7148},{"date":"2025-11-14","close":9584.8535},{"date":"2025-11-17","close":9688.4473},{"date":"2025-11-18","close":9505.9258},{"date":"2025-11-19","close":9584.8535},{"date":"2025-11-20","close":9747.6436},{"date":"2025-11-21","close":9762.4424},{"date":"2025-11-24","close":9752.5762},{"date":"2025-11-25","close":9599.6533},{"date":"2025-11-26","close":9693.3799},{"date":"2025-11-27","close":9737.7773},{"date":"2025-11-28","close":9678.5811},{"date":"2025-12-01","close":9722.9785},{"date":"2025-12-02","close":9949.8965},{"date":"2025-12-03","close":10068.2891},{"date":"2025-12-04","close":10078.1553},{"date":"2025-12-05","close":10255.7441},{"date":"2025-12-08","close":10176.8154},{"date":"2025-12-09","close":10211.3477},{"date":"2025-12-10","close":10083.0879},{"date":"2025-12-11","close":10231.0791},{"date":"2025-12-12","close":10462.9316},{"date":"2025-12-15","close":10438.2656},{"date":"2025-12-16","close":10260.6768},{"date":"2025-12-17","close":10388.9355},{"date":"2025-12-18","close":10216.2803},{"date":"2025-12-19","close":10216.2803},{"date":"2025-12-22","close":10329.7393},{"date":"2025-12-23","close":10305.0752},{"date":"2025-12-24","close":10354.4043},{"date":"2025-12-26","close":10078.1553},{"date":"2025-12-29","close":10058.4238},{"date":"2025-12-30","close":10132.4189},{"date":"2026-01-02","close":10023.8916},{"date":"2026-01-05","close":9994.2939},{"date":"2026-01-06","close":9930.1641},{"date":"2026-01-07","close":9969.6289},{"date":"2026-01-08","close":9930.1641},{"date":"2026-01-09","close":9875.9023},{"date":"2026-01-12","close":9885.7676},{"date":"2026-01-13","close":9925.2314},{"date":"2026-01-14","close":10043.624},{"date":"2026-01-15","close":10181.749},{"date":"2026-01-16","close":10334.6719},{"date":"2026-01-19","close":10448.1318},{"date":"2026-01-20","close":10586.2568},{"date":"2026-01-21","close":10694.7822},{"date":"2026-01-22","close":10635.5859},{"date":"2026-01-23","close":10709.582},{"date":"2026-01-26","close":10492.5283},{"date":"2026-01-27","close":10413.6006},{"date":"2026-01-28","close":10492.5283},{"date":"2026-01-29","close":10655.3184},{"date":"2026-01-30","close":10665.1846},{"date":"2026-02-02","close":10438.2656},{"date":"2026-02-03","close":10763.8447},{"date":"2026-02-04","close":10985.8301},{"date":"2026-02-05","close":10946.3662},{"date":"2026-02-06","close":10719.4482},{"date":"2026-02-09","close":11084.4912},{"date":"2026-02-10","close":11562.9941},{"date":"2026-02-11","close":12085.8936},{"date":"2026-02-12","close":11957.6357},{"date":"2026-02-13","close":11928.0371},{"date":"2026-02-19","close":12071.0947},{"date":"2026-02-20","close":12071.0947},{"date":"2026-02-23","close":12426.2725},{"date":"2026-02-24","close":12559.4629},{"date":"2026-02-25","close":12722.2539},{"date":"2026-02-26","close":12875.1758},{"date":"2026-02-27","close":12751.8506},{"date":"2026-03-03","close":11740.583},{"date":"2026-03-04","close":10398.8018},{"date":"2026-03-05","close":10936.501},{"date":"2026-03-06","close":10966.0986},{"date":"2026-03-09","close":10438.2656},{"date":"2026-03-10","close":10724.3809},{"date":"2026-03-11","close":10956.2334},{"date":"2026-03-12","close":11084.4912},{"date":"2026-03-13","close":10655.3184},{"date":"2026-03-16","close":10719.4482},{"date":"2026-03-17","close":10818.1084},{"date":"2026-03-18","close":11114.0898},{"date":"2026-03-19","close":10921.7012},{"date":"2026-03-20","close":11059.8262},{"date":"2026-03-23","close":10344.5381},{"date":"2026-03-24","close":10645.4521},{"date":"2026-03-25","close":10783.5771},{"date":"2026-03-26","close":10541.8594},{"date":"2026-03-27","close":10625.7207},{"date":"2026-03-30","close":10314.9404},{"date":"2026-03-31","close":10211.3477},{"date":"2026-04-01","close":10581.3232},{"date":"2026-04-02","close":10201.4805},{"date":"2026-04-03","close":10236.0127},{"date":"2026-04-06","close":10275.4766},{"date":"2026-04-07","close":10221.2129},{"date":"2026-04-08","close":10714.5146},{"date":"2026-04-09","close":10694.7832},{"date":"2026-04-10","close":10857.5723},{"date":"2026-04-13","close":10694.7832},{"date":"2026-04-14","close":10980.8975},{"date":"2026-04-15","close":11153.5527},{"date":"2026-04-16","close":11424.8691},{"date":"2026-04-17","close":11469.2666},{"date":"2026-04-20","close":11400.2041},{"date":"2026-04-21","close":11503.7979},{"date":"2026-04-22","close":11651.7891},{"date":"2026-04-23","close":11533.3955},{"date":"2026-04-24","close":11770.1807},{"date":"2026-04-27","close":11868.8408},{"date":"2026-04-28","close":12174.6885},{"date":"2026-04-29","close":12120.1377},{"date":"2026-04-30","close":12070.5459},{"date":"2026-05-04","close":12229.2393},{"date":"2026-05-06","close":12338.3398},{"date":"2026-05-07","close":12422.6455},{"date":"2026-05-08","close":12492.0732},{"date":"2026-05-11","close":12526.7871},{"date":"2026-05-12","close":13216.1074},{"date":"2026-05-13","close":13419.4326},{"date":"2026-05-14","close":14634.4219},{"date":"2026-05-15","close":15155.1309},{"date":"2026-05-18","close":14163.3037},{"date":"2026-05-19","close":13354.9639},{"date":"2026-05-20","close":12958.2324},{"date":"2026-05-21","close":15031.1523},{"date":"2026-05-22","close":14703.8496},{"date":"2026-05-26","close":14579.8711},{"date":"2026-05-27","close":14277.3633},{"date":"2026-05-28","close":14074.0391},{"date":"2026-05-29","close":15819.6562},{"date":"2026-06-01","close":19593.5605},{"date":"2026-06-02","close":18586.8555},{"date":"2026-06-04","close":18120.6973},{"date":"2026-06-05","close":17619.8242},{"date":"2026-06-08","close":16166.7959},{"date":"2026-06-09","close":16712.3008},{"date":"2026-06-10","close":16662.709},{"date":"2026-06-11","close":16890.8301},{"date":"2026-06-12","close":17034.6445},{"date":"2026-06-15","close":17307.3984},{"date":"2026-06-16","close":17585.1094},{"date":"2026-06-17","close":17535.5176},{"date":"2026-06-18","close":17128.8691},{"date":"2026-06-19","close":16399.875},{"date":"2026-06-22","close":16285.8154},{"date":"2026-06-23","close":15571.6992},{"date":"2026-06-24","close":15621.29},{"date":"2026-06-25","close":15988.2666},{"date":"2026-06-26","close":15606.4131},{"date":"2026-06-29","close":15998.1855},{"date":"2026-06-30","close":15968.4307},{"date":"2026-07-01","close":16315.5703},{"date":"2026-07-02","close":16454.4258},{"date":"2026-07-03","close":16350.2842},{"date":"2026-07-06","close":16151.918},{"date":"2026-07-07","close":16439.5488},{"date":"2026-07-08","close":16132.082},{"date":"2026-07-09","close":15388.2109},{"date":"2026-07-10","close":15894.043},{"date":"2026-07-13","close":15680.7998},{"date":"2026-07-14","close":15194.8047},{"date":"2026-07-15","close":15437.8027},{"date":"2026-07-16","close":15179.9268},{"date":"2026-07-20","close":14282.3223},{"date":"2026-07-21","close":14550.1162},{"date":"2026-07-22","close":14748.4814},{"date":"2026-07-23","close":14783.1963},{"date":"2026-07-24","close":14470.7695},{"date":"2026-07-27","close":14649.2988},{"date":"2026-07-28","close":14029.4062},{"date":"2026-07-29","close":13836.0},{"date":"2026-07-30","close":13575.0},{"date":"2026-07-31","close":14090.0},{"date":"2026-08-03","close":13885.0},{"date":"2026-08-04","close":14245.0},{"date":"2026-08-05","close":14435.0},{"date":"2026-08-06","close":14740.0},{"date":"2026-08-07","close":14750.0},{"date":"2026-08-10","close":14690.0},{"date":"2026-08-11","close":14600.0},{"date":"2026-08-12","close":14830.0},{"date":"2026-08-13","close":14815.0},{"date":"2026-08-14","close":15150.0},{"date":"2026-08-18","close":14960.0},{"date":"2026-08-19","close":14575.0},{"date":"2026-08-20","close":14340.0},{"date":"2026-08-21","close":14360.0},{"date":"2026-08-24","close":14720.0},{"date":"2026-08-25","close":14670.0},{"date":"2026-08-26","close":15050.0},{"date":"2026-08-27","close":14800.0},{"date":"2026-08-28","close":15070.0},{"date":"2026-08-31","close":15355.0},{"date":"2026-09-01","close":15270.0},{"date":"2026-09-02","close":15135.0},{"date":"2026-09-03","close":14850.0},{"date":"2026-09-04","close":15170.0},{"date":"2026-09-07","close":15400.0},{"date":"2026-09-08","close":15475.0},{"date":"2026-09-09","close":15040.0},{"date":"2026-09-10","close":14885.0},{"date":"2026-09-11","close":14860.0},{"date":"2026-09-14","close":15020.0},{"date":"2026-09-15","close":14955.0},{"date":"2026-09-16","close":15000.0},{"date":"2026-09-17","close":14980.0},{"date":"2026-09-18","close":14850.0},{"date":"2026-09-21","close":14770.0},{"date":"2026-09-22","close":15085.0},{"date":"2026-09-23","close":14875.0},{"date":"2026-09-28","close":14940.0},{"date":"2026-09-29","close":14920.0},{"date":"2026-09-30","close":14680.0},{"date":"2026-10-01","close":14580.0},{"date":"2026-10-02","close":14665.0},{"date":"2026-10-06","close":14865.0},{"date":"2026-10-07","close":14720.0},{"date":"2026-10-08","close":14410.0},{"date":"2026-10-12","close":14100.0},{"date":"2026-10-13","close":13855.0},{"date":"2026-10-14","close":13715.0},{"date":"2026-10-15","close":13535.0},{"date":"2026-10-16","close":13600.0},{"date":"2026-10-19","close":13800.0},{"date":"2026-10-20","close":13395.0},{"date":"2026-10-21","close":13395.0},{"date":"2026-10-22","close":13240.0},{"date":"2026-10-23","close":12985.0}],"chart_data":[{"date":"2024-10-24","open":7997,"high":7997,"low":7909,"close":7919,"volume":498},{"date":"2024-10-25","open":7958,"high":7958,"low":7746,"close":7760,"volume":1106},{"date":"2024-10-28","open":7837,"high":7852,"low":7794,"close":7832,"volume":1656},{"date":"2024-10-29","open":7828,"high":7843,"low":7790,"close":7818,"volume":576},{"date":"2024-10-30","open":7930,"high":7950,"low":7920,"close":7950,"volume":31},{"date":"2024-10-31","open":7832,"high":7919,"low":7759,"close":7919,"volume":164},{"date":"2024-11-01","open":7885,"high":7895,"low":7837,"close":7837,"volume":7666},{"date":"2024-11-04","open":7856,"high":7948,"low":7832,"close":7948,"volume":2132},{"date":"2024-11-05","open":7983,"high":8009,"low":7978,"close":7988,"volume":156},{"date":"2024-11-06","open":7905,"high":7905,"low":7817,"close":7837,"volume":732},{"date":"2024-11-07","open":7822,"high":7822,"low":7745,"close":7784,"volume":1508},{"date":"2024-11-08","open":7833,"high":7853,"low":7755,"close":7760,"volume":807},{"date":"2024-11-11","open":7731,"high":7731,"low":7576,"close":7576,"volume":2211},{"date":"2024-11-12","open":7571,"high":7571,"low":7460,"close":7460,"volume":543},{"date":"2024-11-13","open":7436,"high":7508,"low":7402,"close":7421,"volume":38300},{"date":"2024-11-14","open":7465,"high":7465,"low":7353,"close":7368,"volume":22251},{"date":"2024-11-15","open":7363,"high":7465,"low":7353,"close":7450,"volume":5751},{"date":"2024-11-18","open":7388,"high":7528,"low":7388,"close":7455,"volume":6531},{"date":"2024-11-19","open":7455,"high":7502,"low":7450,"close":7464,"volume":1383},{"date":"2024-11-20","open":7507,"high":7546,"low":7498,"close":7532,"volume":392},{"date":"2024-11-21","open":7556,"high":7581,"low":7538,"close":7556,"volume":71},{"date":"2024-11-22","open":7615,"high":7615,"low":7528,"close":7547,"volume":108},{"date":"2024-11-25","open":7603,"high":7676,"low":7584,"close":7648,"volume":1394},{"date":"2024-11-26","open":7575,"high":7710,"low":7570,"close":7677,"volume":95},{"date":"2024-11-27","open":7691,"high":7769,"low":7668,"close":7735,"volume":831},{"date":"2024-11-28","open":7741,"high":7780,"low":7721,"close":7760,"volume":1013},{"date":"2024-11-29","open":7719,"high":7719,"low":7643,"close":7648,"volume":517},{"date":"2024-12-02","open":7725,"high":7730,"low":7634,"close":7663,"volume":1910},{"date":"2024-12-03","open":7746,"high":7832,"low":7721,"close":7822,"volume":172},{"date":"2024-12-04","open":7668,"high":7705,"low":7634,"close":7677,"volume":1240},{"date":"2024-12-05","open":7686,"high":7686,"low":7624,"close":7624,"volume":286},{"date":"2024-12-06","open":7672,"high":7672,"low":7498,"close":7629,"volume":962},{"date":"2024-12-09","open":7586,"high":7586,"low":7402,"close":7402,"volume":1483},{"date":"2024-12-10","open":7420,"high":7532,"low":7420,"close":7527,"volume":691},{"date":"2024-12-11","open":7527,"high":7652,"low":7527,"close":7643,"volume":582},{"date":"2024-12-12","open":7692,"high":7755,"low":7678,"close":7697,"volume":854},{"date":"2024-12-13","open":7740,"high":7789,"low":7730,"close":7789,"volume":197},{"date":"2024-12-16","open":7794,"high":7812,"low":7705,"close":7740,"volume":987},{"date":"2024-12-17","open":7741,"high":7775,"low":7697,"close":7711,"volume":1501},{"date":"2024-12-18","open":7755,"high":7857,"low":7755,"close":7808,"volume":423},{"date":"2024-12-19","open":7696,"high":7798,"low":7686,"close":7750,"volume":374},{"date":"2024-12-20","open":7730,"high":7730,"low":7604,"close":7624,"volume":2507},{"date":"2024-12-23","open":7654,"high":7697,"low":7625,"close":7687,"volume":9129},{"date":"2024-12-24","open":7726,"high":7775,"low":7702,"close":7711,"volume":7109},{"date":"2024-12-26","open":7755,"high":7755,"low":7673,"close":7697,"volume":970},{"date":"2024-12-27","open":7696,"high":7696,"low":7565,"close":7614,"volume":602},{"date":"2024-12-30","open":7615,"high":7640,"low":7576,"close":7605,"volume":110},{"date":"2025-01-02","open":7596,"high":7640,"low":7556,"close":7581,"volume":1981},{"date":"2025-01-03","open":7565,"high":7701,"low":7565,"close":7663,"volume":699},{"date":"2025-01-06","open":7663,"high":7663,"low":7614,"close":7653,"volume":139},{"date":"2025-01-07","open":7740,"high":7807,"low":7740,"close":7774,"volume":2880},{"date":"2025-01-08","open":7783,"high":7806,"low":7734,"close":7793,"volume":3215},{"date":"2025-01-09","open":7726,"high":7785,"low":7726,"close":7755,"volume":1946},{"date":"2025-01-10","open":7770,"high":7770,"low":7736,"close":7760,"volume":1616},{"date":"2025-01-13","open":7740,"high":7740,"low":7673,"close":7673,"volume":1289},{"date":"2025-01-14","open":7721,"high":7813,"low":7721,"close":7813,"volume":246},{"date":"2025-01-15","open":7813,"high":7901,"low":7813,"close":7871,"volume":1566},{"date":"2025-01-16","open":7900,"high":7928,"low":7880,"close":7914,"volume":200},{"date":"2025-01-17","open":7957,"high":8031,"low":7953,"close":7982,"volume":2098},{"date":"2025-01-20","open":7957,"high":7992,"low":7919,"close":7919,"volume":568},{"date":"2025-01-21","open":7962,"high":8031,"low":7962,"close":7977,"volume":1055},{"date":"2025-01-22","open":8007,"high":8078,"low":7997,"close":8026,"volume":1413},{"date":"2025-01-23","open":7983,"high":7998,"low":7924,"close":7939,"volume":2359},{"date":"2025-01-24","open":7949,"high":7983,"low":7906,"close":7910,"volume":1863},{"date":"2025-01-31","open":7929,"high":7949,"low":7853,"close":7881,"volume":687},{"date":"2025-02-03","open":7725,"high":7725,"low":7595,"close":7634,"volume":8453},{"date":"2025-02-04","open":7719,"high":7797,"low":7719,"close":7793,"volume":1266},{"date":"2025-02-05","open":7817,"high":7847,"low":7817,"close":7822,"volume":79},{"date":"2025-02-06","open":7866,"high":7886,"low":7848,"close":7866,"volume":3556},{"date":"2025-02-07","open":7856,"high":7856,"low":7798,"close":7798,"volume":2058},{"date":"2025-02-10","open":7798,"high":7847,"low":7769,"close":7774,"volume":9627},{"date":"2025-02-11","open":7818,"high":7862,"low":7775,"close":7808,"volume":159},{"date":"2025-02-12","open":7847,"high":7852,"low":7832,"close":7832,"volume":3457},{"date":"2025-02-13","open":7861,"high":7875,"low":7827,"close":7832,"volume":2648},{"date":"2025-02-14","open":7896,"high":7963,"low":7866,"close":7958,"volume":350},{"date":"2025-02-17","open":8002,"high":8054,"low":7997,"close":8011,"volume":1201},{"date":"2025-02-18","open":8054,"high":8054,"low":7987,"close":8026,"volume":4008},{"date":"2025-02-19","open":8026,"high":8175,"low":8026,"close":8142,"volume":1755},{"date":"2025-02-20","open":8127,"high":8166,"low":8112,"close":8137,"volume":5527},{"date":"2025-02-21","open":8185,"high":8219,"low":8157,"close":8219,"volume":1241},{"date":"2025-02-24","open":8206,"high":8214,"low":8191,"close":8209,"volume":2242},{"date":"2025-02-25","open":8209,"high":8209,"low":8137,"close":8137,"volume":641},{"date":"2025-02-26","open":8094,"high":8094,"low":8051,"close":8079,"volume":4748},{"date":"2025-02-27","open":8112,"high":8152,"low":8083,"close":8127,"volume":1201},{"date":"2025-02-28","open":8128,"high":8128,"low":7954,"close":7958,"volume":3232},{"date":"2025-03-04","open":7944,"high":8055,"low":7896,"close":8055,"volume":11141},{"date":"2025-03-05","open":8051,"high":8055,"low":7958,"close":7958,"volume":3676},{"date":"2025-03-06","open":8011,"high":8011,"low":7967,"close":7982,"volume":979},{"date":"2025-03-07","open":7972,"high":8046,"low":7972,"close":7992,"volume":2831},{"date":"2025-03-10","open":7962,"high":7997,"low":7962,"close":7977,"volume":1773},{"date":"2025-03-11","open":7895,"high":8016,"low":7847,"close":7997,"volume":4707},{"date":"2025-03-12","open":8031,"high":8088,"low":8031,"close":8050,"volume":4301},{"date":"2025-03-13","open":8050,"high":8050,"low":7972,"close":7987,"volume":8145},{"date":"2025-03-14","open":7982,"high":7997,"low":7933,"close":7982,"volume":319},{"date":"2025-03-17","open":8050,"high":8127,"low":8050,"close":8122,"volume":923},{"date":"2025-03-18","open":8167,"high":8167,"low":8079,"close":8089,"volume":308},{"date":"2025-03-19","open":8094,"high":8099,"low":8079,"close":8079,"volume":743},{"date":"2025-03-20","open":8122,"high":8282,"low":8122,"close":8166,"volume":2375},{"date":"2025-03-21","open":8195,"high":8267,"low":8195,"close":8248,"volume":1330},{"date":"2025-03-24","open":8248,"high":8248,"low":8132,"close":8171,"volume":250},{"date":"2025-03-25","open":8172,"high":8176,"low":8109,"close":8118,"volume":1210},{"date":"2025-03-26","open":8200,"high":8243,"low":8157,"close":8185,"volume":5123},{"date":"2025-03-27","open":8185,"high":8200,"low":8142,"close":8147,"volume":8000},{"date":"2025-03-28","open":8079,"high":8094,"low":8037,"close":8069,"volume":64},{"date":"2025-03-31","open":8030,"high":8030,"low":7847,"close":7852,"volume":2999},{"date":"2025-04-01","open":7881,"high":7929,"low":7848,"close":7881,"volume":29827},{"date":"2025-04-02","open":7920,"high":7939,"low":7920,"close":7939,"volume":57},{"date":"2025-04-03","open":7779,"high":7779,"low":7720,"close":7764,"volume":26112},{"date":"2025-04-04","open":7691,"high":7852,"low":7663,"close":7832,"volume":684},{"date":"2025-04-07","open":7731,"high":7731,"low":7513,"close":7547,"volume":1411},{"date":"2025-04-08","open":7527,"high":7570,"low":7459,"close":7489,"volume":5674},{"date":"2025-04-09","open":7450,"high":7450,"low":7252,"close":7324,"volume":7992},{"date":"2025-04-10","open":7436,"high":7581,"low":7436,"close":7561,"volume":21946},{"date":"2025-04-11","open":7528,"high":7610,"low":7528,"close":7581,"volume":155},{"date":"2025-04-14","open":7659,"high":7711,"low":7659,"close":7706,"volume":142},{"date":"2025-04-15","open":7740,"high":7812,"low":7740,"close":7798,"volume":205},{"date":"2025-04-16","open":7798,"high":7842,"low":7769,"close":7769,"volume":986},{"date":"2025-04-17","open":7812,"high":7870,"low":7812,"close":7837,"volume":256},{"date":"2025-04-18","open":7853,"high":7910,"low":7853,"close":7910,"volume":415},{"date":"2025-04-21","open":7954,"high":7958,"low":7910,"close":7910,"volume":106},{"date":"2025-04-22","open":7910,"high":7958,"low":7910,"close":7958,"volume":882},{"date":"2025-04-23","open":7928,"high":7982,"low":7928,"close":7982,"volume":709},{"date":"2025-04-24","open":7963,"high":7983,"low":7963,"close":7968,"volume":307},{"date":"2025-04-25","open":8011,"high":8054,"low":8011,"close":8021,"volume":4758},{"date":"2025-04-28","open":8063,"high":8166,"low":8063,"close":8108,"volume":1383},{"date":"2025-04-29","open":8193,"high":8233,"low":8159,"close":8233,"volume":3321},{"date":"2025-04-30","open":8209,"high":8322,"low":8199,"close":8322,"volume":4747},{"date":"2025-05-02","open":8321,"high":8351,"low":8292,"close":8297,"volume":12357},{"date":"2025-05-07","open":8342,"high":8347,"low":8288,"close":8342,"volume":8466},{"date":"2025-05-08","open":8298,"high":8362,"low":8288,"close":8337,"volume":413},{"date":"2025-05-09","open":8327,"high":8485,"low":8327,"close":8485,"volume":932},{"date":"2025-05-12","open":8545,"high":8653,"low":8545,"close":8559,"volume":8175},{"date":"2025-05-13","open":8573,"high":8805,"low":8573,"close":8771,"volume":1089},{"date":"2025-05-14","open":8805,"high":8805,"low":8677,"close":8756,"volume":2380},{"date":"2025-05-15","open":8717,"high":8747,"low":8697,"close":8697,"volume":359},{"date":"2025-05-16","open":8752,"high":8752,"low":8653,"close":8727,"volume":10642},{"date":"2025-05-19","open":8691,"high":8691,"low":8583,"close":8583,"volume":951},{"date":"2025-05-20","open":8712,"high":8712,"low":8643,"close":8707,"volume":1748},{"date":"2025-05-21","open":8771,"high":8771,"low":8614,"close":8653,"volume":2584},{"date":"2025-05-22","open":8623,"high":8712,"low":8609,"close":8712,"volume":656},{"date":"2025-05-23","open":8772,"high":8860,"low":8727,"close":8860,"volume":28121},{"date":"2025-05-26","open":8929,"high":8929,"low":8805,"close":8899,"volume":2986},{"date":"2025-05-27","open":8885,"high":8885,"low":8737,"close":8815,"volume":2618},{"date":"2025-05-28","open":8815,"high":8890,"low":8815,"close":8830,"volume":2427},{"date":"2025-05-29","open":8919,"high":8929,"low":8869,"close":8929,"volume":2037},{"date":"2025-05-30","open":8929,"high":8978,"low":8899,"close":8909,"volume":2412},{"date":"2025-06-02","open":8938,"high":9017,"low":8909,"close":8988,"volume":18511},{"date":"2025-06-04","open":9028,"high":9117,"low":9028,"close":9072,"volume":19099},{"date":"2025-06-05","open":9122,"high":9122,"low":9008,"close":9082,"volume":28725},{"date":"2025-06-09","open":9152,"high":9270,"low":9152,"close":9195,"volume":11393},{"date":"2025-06-10","open":9229,"high":9244,"low":9101,"close":9244,"volume":6955},{"date":"2025-06-11","open":9269,"high":9397,"low":9219,"close":9397,"volume":19341},{"date":"2025-06-12","open":9397,"high":9427,"low":9333,"close":9353,"volume":7945},{"date":"2025-06-13","open":9398,"high":9398,"low":9092,"close":9215,"volume":10127},{"date":"2025-06-16","open":9210,"high":9225,"low":9082,"close":9205,"volume":16039},{"date":"2025-06-17","open":9249,"high":9294,"low":9194,"close":9279,"volume":7368},{"date":"2025-06-18","open":9264,"high":9407,"low":9219,"close":9407,"volume":24614},{"date":"2025-06-19","open":9413,"high":9447,"low":9359,"close":9442,"volume":2871},{"date":"2025-06-20","open":9497,"high":9605,"low":9482,"close":9605,"volume":11495},{"date":"2025-06-23","open":9541,"high":9541,"low":9407,"close":9506,"volume":10351},{"date":"2025-06-24","open":9560,"high":9654,"low":9555,"close":9649,"volume":19544},{"date":"2025-06-25","open":9634,"high":9639,"low":9569,"close":9634,"volume":6137},{"date":"2025-06-26","open":9635,"high":9635,"low":9502,"close":9595,"volume":16986},{"date":"2025-06-27","open":9638,"high":9638,"low":9530,"close":9550,"volume":3316},{"date":"2025-06-30","open":9669,"high":9747,"low":9649,"close":9703,"volume":4885},{"date":"2025-07-01","open":9698,"high":9881,"low":9659,"close":9792,"volume":6143},{"date":"2025-07-02","open":9738,"high":9881,"low":9733,"close":9866,"volume":8810},{"date":"2025-07-03","open":9882,"high":9882,"low":9793,"close":9822,"volume":16886},{"date":"2025-07-04","open":9851,"high":9876,"low":9674,"close":9688,"volume":19465},{"date":"2025-07-07","open":9698,"high":9742,"low":9644,"close":9669,"volume":8982},{"date":"2025-07-08","open":9655,"high":9832,"low":9655,"close":9822,"volume":4173},{"date":"2025-07-09","open":9797,"high":9906,"low":9792,"close":9906,"volume":4139},{"date":"2025-07-10","open":9900,"high":9953,"low":9855,"close":9920,"volume":47654},{"date":"2025-07-11","open":9920,"high":10008,"low":9905,"close":9925,"volume":7229},{"date":"2025-07-14","open":9926,"high":10142,"low":9926,"close":10142,"volume":7702},{"date":"2025-07-15","open":10084,"high":10287,"low":10084,"close":10192,"volume":7173},{"date":"2025-07-16","open":10187,"high":10187,"low":9979,"close":9989,"volume":6185},{"date":"2025-07-17","open":9989,"high":9999,"low":9881,"close":9999,"volume":4720},{"date":"2025-07-18","open":10025,"high":10025,"low":9897,"close":9955,"volume":13140},{"date":"2025-07-21","open":9940,"high":9990,"low":9931,"close":9975,"volume":3410},{"date":"2025-07-22","open":9974,"high":10063,"low":9922,"close":9979,"volume":3326},{"date":"2025-07-23","open":10063,"high":10063,"low":9861,"close":9994,"volume":9139},{"date":"2025-07-24","open":9989,"high":9989,"low":9836,"close":9891,"volume":3131},{"date":"2025-07-25","open":9851,"high":9901,"low":9733,"close":9733,"volume":57469},{"date":"2025-07-28","open":9782,"high":9782,"low":9649,"close":9723,"volume":1774},{"date":"2025-07-29","open":9665,"high":9753,"low":9610,"close":9753,"volume":6862},{"date":"2025-07-30","open":9669,"high":9762,"low":9654,"close":9733,"volume":8646},{"date":"2025-07-31","open":9728,"high":9811,"low":9708,"close":9738,"volume":7169},{"date":"2025-08-01","open":9685,"high":9685,"low":9423,"close":9442,"volume":26975},{"date":"2025-08-04","open":9387,"high":9555,"low":9348,"close":9536,"volume":5099},{"date":"2025-08-05","open":9649,"high":9688,"low":9594,"close":9669,"volume":14055},{"date":"2025-08-06","open":9684,"high":9757,"low":9644,"close":9723,"volume":5639},{"date":"2025-08-07","open":9747,"high":9861,"low":9747,"close":9782,"volume":24098},{"date":"2025-08-08","open":9807,"high":9901,"low":9767,"close":9767,"volume":13180},{"date":"2025-08-11","open":9782,"high":9787,"low":9624,"close":9624,"volume":12439},{"date":"2025-08-12","open":9685,"high":9685,"low":9570,"close":9585,"volume":4540},{"date":"2025-08-13","open":9598,"high":9598,"low":9450,"close":9550,"volume":3400},{"date":"2025-08-14","open":9610,"high":9610,"low":9527,"close":9580,"volume":1953},{"date":"2025-08-18","open":9555,"high":9599,"low":9476,"close":9476,"volume":850},{"date":"2025-08-19","open":9471,"high":9481,"low":9402,"close":9432,"volume":641},{"date":"2025-08-20","open":9427,"high":9521,"low":9323,"close":9491,"volume":2811},{"date":"2025-08-21","open":9564,"high":9564,"low":9496,"close":9516,"volume":316},{"date":"2025-08-22","open":9526,"high":9536,"low":9476,"close":9481,"volume":1256},{"date":"2025-08-25","open":9512,"high":9570,"low":9492,"close":9570,"volume":1861},{"date":"2025-08-26","open":9609,"high":9688,"low":9609,"close":9644,"volume":1795},{"date":"2025-08-27","open":9679,"high":9679,"low":9521,"close":9521,"volume":4863},{"date":"2025-08-28","open":9496,"high":9546,"low":9496,"close":9501,"volume":193},{"date":"2025-08-29","open":9536,"high":9574,"low":9466,"close":9471,"volume":647},{"date":"2025-09-01","open":9472,"high":9472,"low":9359,"close":9378,"volume":300},{"date":"2025-09-02","open":9433,"high":9433,"low":9210,"close":9215,"volume":1019},{"date":"2025-09-03","open":9230,"high":9314,"low":9230,"close":9314,"volume":2605},{"date":"2025-09-04","open":9289,"high":9436,"low":9289,"close":9427,"volume":1318},{"date":"2025-09-05","open":9472,"high":9477,"low":9413,"close":9442,"volume":315},{"date":"2025-09-08","open":9437,"high":9452,"low":9398,"close":9437,"volume":14377},{"date":"2025-09-09","open":9437,"high":9482,"low":9403,"close":9447,"volume":1735},{"date":"2025-09-10","open":9446,"high":9501,"low":9436,"close":9466,"volume":6206},{"date":"2025-09-11","open":9471,"high":9516,"low":9466,"close":9506,"volume":10472},{"date":"2025-09-12","open":9507,"high":9575,"low":9502,"close":9570,"volume":15495},{"date":"2025-09-15","open":9551,"high":9664,"low":9521,"close":9644,"volume":30695},{"date":"2025-09-16","open":9669,"high":9738,"low":9669,"close":9679,"volume":5401},{"date":"2025-09-17","open":9748,"high":9783,"low":9709,"close":9758,"volume":18939},{"date":"2025-09-18","open":9934,"high":10058,"low":9860,"close":10058,"volume":24308},{"date":"2025-09-19","open":10029,"high":10029,"low":9876,"close":9896,"volume":4490},{"date":"2025-09-22","open":10024,"high":10024,"low":9846,"close":9891,"volume":2416},{"date":"2025-09-23","open":9882,"high":9882,"low":9753,"close":9827,"volume":14122},{"date":"2025-09-24","open":9680,"high":9680,"low":9547,"close":9580,"volume":12091},{"date":"2025-09-25","open":9579,"high":9604,"low":9506,"close":9555,"volume":792},{"date":"2025-09-26","open":9447,"high":9472,"low":9373,"close":9388,"volume":1498},{"date":"2025-09-29","open":9564,"high":9564,"low":9456,"close":9481,"volume":118},{"date":"2025-09-30","open":9407,"high":9407,"low":9343,"close":9343,"volume":1283},{"date":"2025-10-01","open":9333,"high":9343,"low":9274,"close":9289,"volume":15052},{"date":"2025-10-02","open":9328,"high":9417,"low":9299,"close":9397,"volume":13849},{"date":"2025-10-10","open":9313,"high":9313,"low":9176,"close":9244,"volume":9298},{"date":"2025-10-13","open":9131,"high":9274,"low":9076,"close":9274,"volume":2122},{"date":"2025-10-14","open":9240,"high":9270,"low":9152,"close":9205,"volume":3680},{"date":"2025-10-15","open":9264,"high":9328,"low":9219,"close":9304,"volume":9919},{"date":"2025-10-16","open":9300,"high":9373,"low":9290,"close":9368,"volume":9624},{"date":"2025-10-17","open":9308,"high":9338,"low":9274,"close":9304,"volume":12860},{"date":"2025-10-20","open":9323,"high":9560,"low":9318,"close":9560,"volume":36897},{"date":"2025-10-21","open":9604,"high":9604,"low":9417,"close":9432,"volume":22224},{"date":"2025-10-22","open":9422,"high":9560,"low":9382,"close":9560,"volume":10864},{"date":"2025-10-23","open":9501,"high":9634,"low":9481,"close":9531,"volume":12975},{"date":"2025-10-24","open":9531,"high":9531,"low":9363,"close":9407,"volume":50651},{"date":"2025-10-27","open":9446,"high":9521,"low":9441,"close":9521,"volume":13859},{"date":"2025-10-28","open":9521,"high":9649,"low":9481,"close":9649,"volume":17581},{"date":"2025-10-29","open":9722,"high":9722,"low":9470,"close":9540,"volume":5954},{"date":"2025-10-30","open":9497,"high":9547,"low":9442,"close":9442,"volume":25526},{"date":"2025-10-31","open":9441,"high":9446,"low":9313,"close":9343,"volume":3976},{"date":"2025-11-03","open":9348,"high":9348,"low":9269,"close":9304,"volume":11748,"rsi_14":53.38,"sma_20":9528.53,"sma_60":9643.99,"sma_120":9577.22},{"date":"2025-11-04","open":9279,"high":9372,"low":9254,"close":9358,"volume":7490,"rsi_14":51.89,"sma_20":9529.29,"sma_60":9640.98,"sma_120":9585.85},{"date":"2025-11-05","open":9254,"high":9254,"low":8988,"close":9141,"volume":11497,"rsi_14":42.88,"sma_20":9521.79,"sma_60":9632.06,"sma_120":9591.4},{"date":"2025-11-06","open":9300,"high":9502,"low":9255,"close":9452,"volume":12258,"rsi_14":54.01,"sma_20":9524.53,"sma_60":9627.47,"sma_120":9598.94},{"date":"2025-11-07","open":9392,"high":9392,"low":9189,"close":9249,"volume":10261,"rsi_14":41.26,"sma_20":9524.78,"sma_60":9618.47,"sma_120":9602.98},{"date":"2025-11-10","open":9284,"high":9536,"low":9284,"close":9531,"volume":21766,"rsi_14":52.56,"sma_20":9537.8,"sma_60":9614.48,"sma_120":9609.52},{"date":"2025-11-11","open":9506,"high":9521,"low":9397,"close":9407,"volume":12547,"rsi_14":46.03,"sma_20":9548.09,"sma_60":9610.82,"sma_120":9615.53},{"date":"2025-11-12","open":9457,"high":9600,"low":9457,"close":9595,"volume":16835,"rsi_14":51.51,"sma_20":9562.78,"sma_60":9610.98,"sma_120":9622.86},{"date":"2025-11-13","open":9551,"high":9713,"low":9491,"close":9669,"volume":6859,"rsi_14":56.43,"sma_20":9578.08,"sma_60":9612.98,"sma_120":9632.03},{"date":"2025-11-14","open":9610,"high":9734,"low":9527,"close":9585,"volume":10841,"rsi_14":51.57,"sma_20":9592.27,"sma_60":9613.06,"sma_120":9639.44},{"date":"2025-11-17","open":9654,"high":9708,"low":9599,"close":9688,"volume":3929,"rsi_14":50.98,"sma_20":9598.76,"sma_60":9616.64,"sma_120":9648.19},{"date":"2025-11-18","open":9669,"high":9802,"low":9506,"close":9506,"volume":7460,"rsi_14":49.15,"sma_20":9602.51,"sma_60":9617.89,"sma_120":9654.91},{"date":"2025-11-19","open":9699,"high":9699,"low":9512,"close":9585,"volume":1451,"rsi_14":53.51,"sma_20":9603.72,"sma_60":9619.46,"sma_120":9661.03},{"date":"2025-11-20","open":9685,"high":9887,"low":9635,"close":9748,"volume":7826,"rsi_14":59.61,"sma_20":9614.67,"sma_60":9623.36,"sma_120":9668.19},{"date":"2025-11-21","open":9698,"high":9777,"low":9674,"close":9762,"volume":10574,"rsi_14":61.02,"sma_20":9632.65,"sma_60":9628.11,"sma_120":9676.2},{"date":"2025-11-24","open":9783,"high":9852,"low":9670,"close":9753,"volume":14176,"rsi_14":59.69,"sma_20":9644.36,"sma_60":9631.2,"sma_120":9683.99},{"date":"2025-11-25","open":9822,"high":9822,"low":9570,"close":9600,"volume":10800,"rsi_14":61.62,"sma_20":9641.83,"sma_60":9630.44,"sma_120":9689.65},{"date":"2025-11-26","open":9644,"high":9698,"low":9644,"close":9693,"volume":2278,"rsi_14":56.9,"sma_20":9649.53,"sma_60":9633.35,"sma_120":9696.27},{"date":"2025-11-27","open":9753,"high":9753,"low":9649,"close":9738,"volume":301,"rsi_14":65.3,"sma_20":9664.56,"sma_60":9637.34,"sma_120":9702.6},{"date":"2025-11-28","open":9693,"high":9703,"low":9614,"close":9679,"volume":8432,"rsi_14":55.37,"sma_20":9681.56,"sma_60":9640.85,"sma_120":9707.73},{"date":"2025-12-01","open":9738,"high":9792,"low":9679,"close":9723,"volume":48977,"rsi_14":62.2,"sma_20":9702.79,"sma_60":9646.69,"sma_120":9713.15},{"date":"2025-12-02","open":9836,"high":9950,"low":9797,"close":9950,"volume":7709,"rsi_14":63.34,"sma_20":9732.78,"sma_60":9659.12,"sma_120":9719.53},{"date":"2025-12-03","open":9950,"high":10078,"low":9915,"close":10068,"volume":5214,"rsi_14":64.49,"sma_20":9779.76,"sma_60":9671.88,"sma_120":9726.5},{"date":"2025-12-04","open":10019,"high":10093,"low":10009,"close":10078,"volume":2157,"rsi_14":68.97,"sma_20":9811.54,"sma_60":9682.87,"sma_120":9732.25},{"date":"2025-12-05","open":10118,"high":10261,"low":10118,"close":10256,"volume":9705,"rsi_14":70.63,"sma_20":9862.55,"sma_60":9696.64,"sma_120":9739.87},{"date":"2025-12-08","open":10285,"high":10285,"low":10137,"close":10177,"volume":3804,"rsi_14":76.35,"sma_20":9895.27,"sma_60":9709.15,"sma_120":9748.0},{"date":"2025-12-09","open":10197,"high":10211,"low":10098,"close":10211,"volume":1985,"rsi_14":75.51,"sma_20":9936.03,"sma_60":9722.08,"sma_120":9756.51},{"date":"2025-12-10","open":10211,"high":10211,"low":10063,"close":10083,"volume":1398,"rsi_14":64.06,"sma_20":9960.81,"sma_60":9732.5,"sma_120":9763.3},{"date":"2025-12-11","open":10192,"high":10256,"low":10113,"close":10231,"volume":36298,"rsi_14":67.66,"sma_20":9989.29,"sma_60":9744.74,"sma_120":9770.26},{"date":"2025-12-12","open":10285,"high":10493,"low":10266,"close":10463,"volume":22248,"rsi_14":72.94,"sma_20":10033.83,"sma_60":9759.84,"sma_120":9778.89},{"date":"2025-12-15","open":10468,"high":10488,"low":10394,"close":10438,"volume":5665,"rsi_14":79.52,"sma_20":10071.85,"sma_60":9773.26,"sma_120":9785.94},{"date":"2025-12-16","open":10384,"high":10384,"low":10206,"close":10261,"volume":28034,"rsi_14":68.86,"sma_20":10110.09,"sma_60":9783.09,"sma_120":9792.31},{"date":"2025-12-17","open":10320,"high":10428,"low":10275,"close":10389,"volume":1906,"rsi_14":70.5,"sma_20":10150.88,"sma_60":9793.76,"sma_120":9798.56},{"date":"2025-12-18","open":10315,"high":10315,"low":10142,"close":10216,"volume":2438,"rsi_14":65.8,"sma_20":10174.66,"sma_60":9796.42,"sma_120":9803.48},{"date":"2025-12-19","open":10246,"high":10271,"low":10187,"close":10216,"volume":10840,"rsi_14":64.88,"sma_20":10197.68,"sma_60":9801.83,"sma_120":9808.73},{"date":"2025-12-22","open":10359,"high":10359,"low":10226,"close":10330,"volume":803,"rsi_14":62.3,"sma_20":10226.96,"sma_60":9809.24,"sma_120":9815.31},{"date":"2025-12-23","open":10330,"high":10349,"low":10246,"close":10305,"volume":867,"rsi_14":58.16,"sma_20":10262.73,"sma_60":9817.33,"sma_120":9820.39},{"date":"2025-12-24","open":10305,"high":10438,"low":10300,"close":10354,"volume":1748,"rsi_14":59.27,"sma_20":10296.25,"sma_60":9830.43,"sma_120":9825.14},{"date":"2025-12-26","open":10354,"high":10354,"low":10063,"close":10078,"volume":3571,"rsi_14":44.41,"sma_20":10313.5,"sma_60":9839.26,"sma_120":9826.93},{"date":"2025-12-29","open":10044,"high":10083,"low":10009,"close":10058,"volume":3482,"rsi_14":46.13,"sma_20":10332.75,"sma_60":9850.6,"sma_120":9828.94},{"date":"2025-12-30","open":10108,"high":10157,"low":10053,"close":10132,"volume":2705,"rsi_14":47.48,"sma_20":10353.5,"sma_60":9861.61,"sma_120":9832.69},{"date":"2026-01-02","open":10182,"high":10182,"low":9979,"close":10024,"volume":5244,"rsi_14":48.09,"sma_20":10357.25,"sma_60":9873.11,"sma_120":9835.69},{"date":"2026-01-05","open":10058,"high":10058,"low":9930,"close":9994,"volume":3171,"rsi_14":41.72,"sma_20":10353.5,"sma_60":9885.02,"sma_120":9837.15},{"date":"2026-01-06","open":10083,"high":10083,"low":9925,"close":9930,"volume":3598,"rsi_14":28.91,"sma_20":10346.0,"sma_60":9894.02,"sma_120":9837.36},{"date":"2026-01-07","open":9807,"high":9970,"low":9807,"close":9970,"volume":3530,"rsi_14":31.66,"sma_20":10331.5,"sma_60":9906.28,"sma_120":9837.77},{"date":"2026-01-08","open":9915,"high":9930,"low":9802,"close":9930,"volume":1368,"rsi_14":35.5,"sma_20":10319.0,"sma_60":9917.36,"sma_120":9837.8},{"date":"2026-01-09","open":9940,"high":9940,"low":9812,"close":9876,"volume":4307,"rsi_14":25.93,"sma_20":10302.0,"sma_60":9928.71,"sma_120":9835.55},{"date":"2026-01-12","open":9856,"high":9886,"low":9733,"close":9886,"volume":3202,"rsi_14":31.69,"sma_20":10292.0,"sma_60":9938.53,"sma_120":9832.98},{"date":"2026-01-13","open":9915,"high":9930,"low":9856,"close":9925,"volume":5256,"rsi_14":34.55,"sma_20":10276.5,"sma_60":9947.96,"sma_120":9832.44},{"date":"2026-01-14","open":10073,"high":10113,"low":9989,"close":10044,"volume":6407,"rsi_14":34.9,"sma_20":10255.25,"sma_60":9960.45,"sma_120":9832.81},{"date":"2026-01-15","open":10049,"high":10192,"low":10049,"close":10182,"volume":10408,"rsi_14":44.19,"sma_20":10242.25,"sma_60":9970.95,"sma_120":9834.74},{"date":"2026-01-16","open":10182,"high":10557,"low":10162,"close":10335,"volume":215166,"rsi_14":49.15,"sma_20":10246.0,"sma_60":9986.2,"sma_120":9837.78},{"date":"2026-01-19","open":10330,"high":10512,"low":10295,"close":10448,"volume":3574,"rsi_14":68.47,"sma_20":10249.0,"sma_60":10001.2,"sma_120":9841.75},{"date":"2026-01-20","open":10493,"high":10591,"low":10443,"close":10586,"volume":9040,"rsi_14":73.57,"sma_20":10267.75,"sma_60":10019.03,"sma_120":9846.75},{"date":"2026-01-21","open":10433,"high":10700,"low":10404,"close":10695,"volume":14372,"rsi_14":74.36,"sma_20":10292.0,"sma_60":10040.78,"sma_120":9853.54},{"date":"2026-01-22","open":10655,"high":10754,"low":10631,"close":10636,"volume":100245,"rsi_14":77.68,"sma_20":10307.5,"sma_60":10059.6,"sma_120":9861.16},{"date":"2026-01-23","open":10631,"high":10764,"low":10631,"close":10710,"volume":2480,"rsi_14":81.12,"sma_20":10328.0,"sma_60":10077.52,"sma_120":9869.49},{"date":"2026-01-26","open":10670,"high":10680,"low":10419,"close":10493,"volume":311619,"rsi_14":71.59,"sma_20":10335.0,"sma_60":10093.59,"sma_120":9875.75},{"date":"2026-01-27","open":10423,"high":10438,"low":10310,"close":10414,"volume":4623,"rsi_14":66.54,"sma_20":10352.0,"sma_60":10110.02,"sma_120":9881.5},{"date":"2026-01-28","open":10414,"high":10493,"low":10345,"close":10493,"volume":17625,"rsi_14":70.36,"sma_20":10374.0,"sma_60":10129.44,"sma_120":9887.87},{"date":"2026-01-29","open":10384,"high":10655,"low":10280,"close":10655,"volume":10262,"rsi_14":76.16,"sma_20":10400.5,"sma_60":10152.26,"sma_120":9898.12},{"date":"2026-01-30","open":10547,"high":10828,"low":10547,"close":10665,"volume":17028,"rsi_14":76.16,"sma_20":10433.0,"sma_60":10174.34,"sma_120":9907.66},{"date":"2026-02-02","open":10680,"high":10749,"low":10310,"close":10438,"volume":33181,"rsi_14":65.29,"sma_20":10455.5,"sma_60":10196.25,"sma_120":9914.16},{"date":"2026-02-03","open":10641,"high":10764,"low":10571,"close":10764,"volume":4361,"rsi_14":69.11,"sma_20":10497.75,"sma_60":10218.43,"sma_120":9922.95},{"date":"2026-02-04","open":10764,"high":10986,"low":10729,"close":10986,"volume":303301,"rsi_14":70.43,"sma_20":10549.25,"sma_60":10247.77,"sma_120":9933.12},{"date":"2026-02-05","open":10927,"high":11168,"low":10853,"close":10946,"volume":104909,"rsi_14":66.49,"sma_20":10600.75,"sma_60":10271.67,"sma_120":9943.08},{"date":"2026-02-06","open":10838,"high":10838,"low":10512,"close":10719,"volume":17760,"rsi_14":56.89,"sma_20":10643.5,"sma_60":10293.84,"sma_120":9952.33},{"date":"2026-02-09","open":10867,"high":11099,"low":10867,"close":11084,"volume":6311,"rsi_14":61.35,"sma_20":10704.25,"sma_60":10319.02,"sma_120":9965.0},{"date":"2026-02-10","open":11163,"high":11593,"low":11163,"close":11563,"volume":65144,"rsi_14":66.92,"sma_20":10787.25,"sma_60":10351.01,"sma_120":9982.0},{"date":"2026-02-11","open":11667,"high":12086,"low":11519,"close":12086,"volume":76747,"rsi_14":73.94,"sma_20":10890.75,"sma_60":10393.28,"sma_120":10003.17},{"date":"2026-02-12","open":12091,"high":12096,"low":11750,"close":11958,"volume":78384,"rsi_14":70.24,"sma_20":10980.75,"sma_60":10431.62,"sma_120":10024.13},{"date":"2026-02-13","open":11849,"high":11992,"low":11617,"close":11928,"volume":23053,"rsi_14":74.79,"sma_20":11061.5,"sma_60":10472.53,"sma_120":10045.21},{"date":"2026-02-19","open":11933,"high":12086,"low":11864,"close":12071,"volume":33370,"rsi_14":78.0,"sma_20":11143.75,"sma_60":10514.54,"sma_120":10067.0},{"date":"2026-02-20","open":12007,"high":12189,"low":12007,"close":12071,"volume":7956,"rsi_14":77.4,"sma_20":11219.0,"sma_60":10553.8,"sma_120":10088.58},{"date":"2026-02-23","open":12194,"high":12668,"low":12194,"close":12426,"volume":34460,"rsi_14":78.81,"sma_20":11306.75,"sma_60":10598.81,"sma_120":10113.46},{"date":"2026-02-24","open":12436,"high":12643,"low":12259,"close":12559,"volume":19009,"rsi_14":79.63,"sma_20":11404.25,"sma_60":10646.24,"sma_120":10138.72},{"date":"2026-02-25","open":12510,"high":12732,"low":12303,"close":12722,"volume":22305,"rsi_14":86.46,"sma_20":11506.25,"sma_60":10698.99,"sma_120":10164.72},{"date":"2026-02-26","open":12910,"high":13058,"low":12786,"close":12875,"volume":36404,"rsi_14":85.67,"sma_20":11627.0,"sma_60":10752.75,"sma_120":10193.05},{"date":"2026-02-27","open":12846,"high":12974,"low":12683,"close":12752,"volume":12968,"rsi_14":80.86,"sma_20":11745.5,"sma_60":10803.67,"sma_120":10220.51},{"date":"2026-03-03","open":12421,"high":12431,"low":11741,"close":11741,"volume":57076,"rsi_14":60.36,"sma_20":11808.75,"sma_60":10838.5,"sma_120":10239.68},{"date":"2026-03-04","open":11297,"high":11469,"low":9866,"close":10399,"volume":566255,"rsi_14":46.76,"sma_20":11795.76,"sma_60":10849.92,"sma_120":10248.31},{"date":"2026-03-05","open":10937,"high":11108,"low":10784,"close":10937,"volume":49453,"rsi_14":48.56,"sma_20":11809.53,"sma_60":10866.59,"sma_120":10262.86},{"date":"2026-03-06","open":10754,"high":11026,"low":10656,"close":10966,"volume":12672,"rsi_14":43.61,"sma_20":11836.26,"sma_60":10881.75,"sma_120":10276.82},{"date":"2026-03-09","open":10368,"high":10491,"low":10255,"close":10438,"volume":3458,"rsi_14":32.39,"sma_20":11819.8,"sma_60":10887.85,"sma_120":10285.36},{"date":"2026-03-10","open":10867,"high":10867,"low":10596,"close":10724,"volume":3941,"rsi_14":37.23,"sma_20":11806.52,"sma_60":10895.76,"sma_120":10296.2},{"date":"2026-03-11","open":10976,"high":11223,"low":10853,"close":10956,"volume":3902,"rsi_14":40.34,"sma_20":11807.0,"sma_60":10908.92,"sma_120":10309.03},{"date":"2026-03-12","open":10765,"high":11084,"low":10740,"close":11084,"volume":1674,"rsi_14":40.16,"sma_20":11825.46,"sma_60":10923.65,"sma_120":10322.87},{"date":"2026-03-13","open":10575,"high":10827,"low":10561,"close":10655,"volume":6152,"rsi_14":37.01,"sma_20":11803.74,"sma_60":10933.33,"sma_120":10332.91},{"date":"2026-03-16","open":10626,"high":10892,"low":10626,"close":10719,"volume":2796,"rsi_14":33.44,"sma_20":11760.96,"sma_60":10941.57,"sma_120":10343.16},{"date":"2026-03-17","open":10828,"high":10922,"low":10818,"close":10818,"volume":10555,"rsi_14":32.99,"sma_20":11696.7,"sma_60":10947.57,"sma_120":10353.71},{"date":"2026-03-18","open":10927,"high":11139,"low":10927,"close":11114,"volume":8018,"rsi_14":34.69,"sma_20":11653.94,"sma_60":10958.98,"sma_120":10366.12},{"date":"2026-03-19","open":11036,"high":11055,"low":10828,"close":10922,"volume":10940,"rsi_14":31.55,"sma_20":11602.94,"sma_60":10970.15,"sma_120":10376.62},{"date":"2026-03-20","open":10922,"high":11139,"low":10922,"close":11060,"volume":1115,"rsi_14":34.06,"sma_20":11551.69,"sma_60":10981.48,"sma_120":10387.62},{"date":"2026-03-23","open":10607,"high":10714,"low":10340,"close":10345,"volume":6303,"rsi_14":36.07,"sma_20":11464.16,"sma_60":10983.64,"sma_120":10390.03},{"date":"2026-03-24","open":10708,"high":10708,"low":10447,"close":10645,"volume":10000,"rsi_14":53.11,"sma_20":11373.93,"sma_60":10990.89,"sma_120":10396.36},{"date":"2026-03-25","open":10814,"high":10892,"low":10729,"close":10784,"volume":1184,"rsi_14":47.86,"sma_20":11283.95,"sma_60":10998.57,"sma_120":10403.9},{"date":"2026-03-26","open":10764,"high":10764,"low":10542,"close":10542,"volume":3391,"rsi_14":44.4,"sma_20":11173.45,"sma_60":11002.57,"sma_120":10409.95},{"date":"2026-03-27","open":10443,"high":10656,"low":10359,"close":10626,"volume":1034,"rsi_14":52.8,"sma_20":11059.46,"sma_60":11007.15,"sma_120":10418.79},{"date":"2026-03-30","open":10315,"high":10394,"low":10211,"close":10315,"volume":1600,"rsi_14":43.93,"sma_20":10935.96,"sma_60":11011.15,"sma_120":10425.21},{"date":"2026-03-31","open":10226,"high":10394,"low":10093,"close":10211,"volume":8956,"rsi_14":38.51,"sma_20":10858.43,"sma_60":11013.73,"sma_120":10432.17},{"date":"2026-04-01","open":10517,"high":10646,"low":10399,"close":10581,"volume":14581,"rsi_14":42.78,"sma_20":10867.66,"sma_60":11021.31,"sma_120":10441.46},{"date":"2026-04-02","open":10699,"high":10814,"low":10201,"close":10201,"volume":13111,"rsi_14":43.38,"sma_20":10830.36,"sma_60":11024.3,"sma_120":10448.7},{"date":"2026-04-03","open":10374,"high":10424,"low":10196,"close":10236,"volume":947,"rsi_14":42.91,"sma_20":10793.38,"sma_60":11028.38,"sma_120":10456.7},{"date":"2026-04-06","open":10231,"high":10310,"low":10162,"close":10275,"volume":1386,"rsi_14":41.9,"sma_20":10785.09,"sma_60":11034.21,"sma_120":10464.12},{"date":"2026-04-07","open":10330,"high":10527,"low":10192,"close":10221,"volume":711,"rsi_14":35.63,"sma_20":10759.62,"sma_60":11038.46,"sma_120":10472.37},{"date":"2026-04-08","open":10764,"high":10872,"low":10660,"close":10715,"volume":2480,"rsi_14":46.96,"sma_20":10747.39,"sma_60":11051.71,"sma_120":10484.54},{"date":"2026-04-09","open":10724,"high":10892,"low":10675,"close":10695,"volume":1400,"rsi_14":44.45,"sma_20":10727.67,"sma_60":11065.55,"sma_120":10497.13},{"date":"2026-04-10","open":10779,"high":10912,"low":10779,"close":10858,"volume":1431,"rsi_14":59.39,"sma_20":10737.9,"sma_60":11081.96,"sma_120":10510.25},{"date":"2026-04-13","open":10685,"high":10823,"low":10675,"close":10695,"volume":4995,"rsi_14":50.94,"sma_20":10736.68,"sma_60":11094.96,"sma_120":10521.46},{"date":"2026-04-14","open":10843,"high":11010,"low":10843,"close":10981,"volume":3790,"rsi_14":53.59,"sma_20":10744.94,"sma_60":11110.8,"sma_120":10535.62},{"date":"2026-04-15","open":11158,"high":11297,"low":11084,"close":11154,"volume":5379,"rsi_14":61.43,"sma_20":10746.95,"sma_60":11127.21,"sma_120":10549.08},{"date":"2026-04-16","open":11213,"high":11499,"low":11213,"close":11425,"volume":10202,"rsi_14":63.96,"sma_20":10772.45,"sma_60":11145.63,"sma_120":10565.91},{"date":"2026-04-17","open":11420,"high":11469,"low":11361,"close":11469,"volume":3363,"rsi_14":72.24,"sma_20":10793.2,"sma_60":11162.88,"sma_120":10582.04},{"date":"2026-04-20","open":11420,"high":11543,"low":11376,"close":11400,"volume":5047,"rsi_14":73.22,"sma_20":10846.73,"sma_60":11176.63,"sma_120":10597.83},{"date":"2026-04-21","open":11528,"high":11617,"low":11464,"close":11504,"volume":6411,"rsi_14":70.11,"sma_20":10890.21,"sma_60":11190.3,"sma_120":10615.54},{"date":"2026-04-22","open":11445,"high":11672,"low":11445,"close":11652,"volume":11011,"rsi_14":85.17,"sma_20":10934.19,"sma_60":11207.46,"sma_120":10633.53},{"date":"2026-04-23","open":11854,"high":11859,"low":11395,"close":11533,"volume":3560,"rsi_14":80.23,"sma_20":10984.44,"sma_60":11221.38,"sma_120":10649.45},{"date":"2026-04-24","open":11583,"high":11770,"low":11583,"close":11770,"volume":28532,"rsi_14":81.89,"sma_20":11042.43,"sma_60":11242.96,"sma_120":10668.28},{"date":"2026-04-27","open":11854,"high":12007,"low":11854,"close":11869,"volume":39256,"rsi_14":84.5,"sma_20":11121.18,"sma_60":11267.55,"sma_120":10688.78},{"date":"2026-04-28","open":12150,"high":12392,"low":12150,"close":12175,"volume":33778,"rsi_14":83.18,"sma_20":11220.7,"sma_60":11295.96,"sma_120":10712.7},{"date":"2026-04-29","open":12239,"high":12294,"low":12076,"close":12120,"volume":10974,"rsi_14":79.61,"sma_20":11295.47,"sma_60":11319.63,"sma_120":10735.95},{"date":"2026-04-30","open":12145,"high":12408,"low":12071,"close":12071,"volume":11978,"rsi_14":76.3,"sma_20":11387.0,"sma_60":11342.3,"sma_120":10758.32},{"date":"2026-05-04","open":12418,"high":12418,"low":12180,"close":12229,"volume":56541,"rsi_14":83.71,"sma_20":11484.75,"sma_60":11371.46,"sma_120":10783.86},{"date":"2026-05-06","open":12269,"high":12457,"low":12229,"close":12338,"volume":17889,"rsi_14":82.27,"sma_20":11586.0,"sma_60":11396.96,"sma_120":10807.7},{"date":"2026-05-07","open":12353,"high":12423,"low":12140,"close":12423,"volume":13108,"rsi_14":81.44,"sma_20":11694.25,"sma_60":11420.13,"sma_120":10833.95},{"date":"2026-05-08","open":12388,"high":12633,"low":12229,"close":12492,"volume":16992,"rsi_14":79.25,"sma_20":11781.0,"sma_60":11445.13,"sma_120":10858.4},{"date":"2026-05-11","open":12636,"high":12710,"low":12512,"close":12527,"volume":19037,"rsi_14":79.13,"sma_20":11870.5,"sma_60":11474.55,"sma_120":10884.2},{"date":"2026-05-12","open":12701,"high":13519,"low":12701,"close":13216,"volume":63571,"rsi_14":87.66,"sma_20":11986.5,"sma_60":11509.38,"sma_120":10914.2},{"date":"2026-05-13","open":13414,"high":13558,"low":13215,"close":13419,"volume":72077,"rsi_14":88.16,"sma_20":12121.0,"sma_60":11539.55,"sma_120":10945.28},{"date":"2026-05-14","open":13732,"high":14634,"low":13717,"close":14634,"volume":195438,"rsi_14":91.77,"sma_20":12302.25,"sma_60":11581.3,"sma_120":10987.29},{"date":"2026-05-15","open":15448,"high":16718,"low":14664,"close":15155,"volume":408536,"rsi_14":95.67,"sma_20":12501.0,"sma_60":11633.96,"sma_120":11032.79},{"date":"2026-05-18","open":15190,"high":15190,"low":13895,"close":14163,"volume":247941,"rsi_14":75.05,"sma_20":12636.0,"sma_60":11670.46,"sma_120":11071.5},{"date":"2026-05-19","open":14065,"high":14065,"low":13092,"close":13355,"volume":57132,"rsi_14":63.27,"sma_20":12728.0,"sma_60":11690.96,"sma_120":11102.75},{"date":"2026-05-20","open":13385,"high":13385,"low":12701,"close":12958,"volume":26545,"rsi_14":56.6,"sma_20":12803.5,"sma_60":11704.8,"sma_120":11129.3},{"date":"2026-05-21","open":13281,"high":15031,"low":13281,"close":15031,"volume":148456,"rsi_14":69.66,"sma_20":12978.25,"sma_60":11747.46,"sma_120":11173.14},{"date":"2026-05-22","open":15021,"high":15021,"low":14416,"close":14704,"volume":131316,"rsi_14":67.14,"sma_20":13129.0,"sma_60":11782.38,"sma_120":11214.31},{"date":"2026-05-26","open":15095,"high":15185,"low":14550,"close":14580,"volume":70576,"rsi_14":65.37,"sma_20":13279.5,"sma_60":11812.46,"sma_120":11255.73},{"date":"2026-05-27","open":14609,"high":14629,"low":14138,"close":14277,"volume":41960,"rsi_14":62.37,"sma_20":13402.75,"sma_60":11834.88,"sma_120":11293.81},{"date":"2026-05-28","open":14322,"high":14669,"low":13553,"close":14074,"volume":34872,"rsi_14":60.37,"sma_20":13510.75,"sma_60":11855.96,"sma_120":11329.81},{"date":"2026-05-29","open":14947,"high":15840,"low":14654,"close":15820,"volume":404264,"rsi_14":67.27,"sma_20":13691.25,"sma_60":11923.46,"sma_120":11380.98},{"date":"2026-06-01","open":17619,"high":20297,"low":17500,"close":19594,"volume":290159,"rsi_14":76.42,"sma_20":14068.0,"sma_60":12077.04,"sma_120":11463.48},{"date":"2026-06-02","open":19132,"high":19435,"low":16741,"close":18587,"volume":959055,"rsi_14":69.61,"sma_20":14396.5,"sma_60":12204.62,"sma_120":11535.61},{"date":"2026-06-04","open":17963,"high":18399,"low":17655,"close":18121,"volume":331744,"rsi_14":66.84,"sma_20":14693.5,"sma_60":12323.88,"sma_120":11602.81},{"date":"2026-06-05","open":18052,"high":18593,"low":17293,"close":17620,"volume":130551,"rsi_14":61.27,"sma_20":14959.75,"sma_60":12443.61,"sma_120":11665.73},{"date":"2026-06-08","open":16112,"high":16971,"low":15775,"close":16167,"volume":78703,"rsi_14":53.57,"sma_20":15148.5,"sma_60":12534.12,"sma_120":11714.94},{"date":"2026-06-09","open":16588,"high":16806,"low":15735,"close":16712,"volume":129856,"rsi_14":59.28,"sma_20":15361.25,"sma_60":12629.88,"sma_120":11769.4},{"date":"2026-06-10","open":16430,"high":16926,"low":16271,"close":16663,"volume":79766,"rsi_14":62.75,"sma_20":15569.75,"sma_60":12722.64,"sma_120":11823.15},{"date":"2026-06-11","open":16544,"high":17060,"low":16147,"close":16891,"volume":23913,"rsi_14":65.36,"sma_20":15755.0,"sma_60":12826.47,"sma_120":11879.9},{"date":"2026-06-12","open":17496,"high":17581,"low":16891,"close":17035,"volume":67125,"rsi_14":59.22,"sma_20":15937.25,"sma_60":12931.64,"sma_120":11936.61},{"date":"2026-06-15","open":17332,"high":18225,"low":17104,"close":17307,"volume":44355,"rsi_14":62.04,"sma_20":16072.0,"sma_60":13039.73,"sma_120":11993.65},{"date":"2026-06-16","open":17520,"high":17694,"low":17317,"close":17585,"volume":13119,"rsi_14":63.7,"sma_20":16194.5,"sma_60":13147.48,"sma_120":12053.23},{"date":"2026-06-17","open":17605,"high":17605,"low":17268,"close":17536,"volume":15336,"rsi_14":65.2,"sma_20":16364.5,"sma_60":13257.65,"sma_120":12113.9},{"date":"2026-06-18","open":17521,"high":17551,"low":17015,"close":17129,"volume":22613,"rsi_14":63.99,"sma_20":16554.75,"sma_60":13358.65,"sma_120":12170.06},{"date":"2026-06-19","open":17015,"high":17015,"low":16137,"close":16400,"volume":41049,"rsi_14":52.93,"sma_20":16728.25,"sma_60":13459.49,"sma_120":12221.56},{"date":"2026-06-22","open":16569,"high":16876,"low":16276,"close":16286,"volume":16189,"rsi_14":23.51,"sma_20":16791.5,"sma_60":13553.32,"sma_120":12272.11},{"date":"2026-06-23","open":16305,"high":16359,"low":15463,"close":15572,"volume":21606,"rsi_14":24.67,"sma_20":16835.25,"sma_60":13632.81,"sma_120":12315.69},{"date":"2026-06-24","open":15582,"high":15810,"low":15334,"close":15621,"volume":5813,"rsi_14":27.42,"sma_20":16887.75,"sma_60":13717.23,"sma_120":12359.9},{"date":"2026-06-25","open":15924,"high":16246,"low":15840,"close":15988,"volume":11082,"rsi_14":34.89,"sma_20":16974.0,"sma_60":13806.39,"sma_120":12406.77},{"date":"2026-06-26","open":15978,"high":15978,"low":15126,"close":15606,"volume":24718,"rsi_14":43.53,"sma_20":17051.25,"sma_60":13894.39,"sma_120":12452.77},{"date":"2026-06-29","open":15597,"high":16073,"low":15443,"close":15998,"volume":11591,"rsi_14":41.45,"sma_20":17060.25,"sma_60":13990.73,"sma_120":12502.23},{"date":"2026-06-30","open":16126,"high":16310,"low":15923,"close":15968,"volume":10958,"rsi_14":41.65,"sma_20":16877.5,"sma_60":14080.32,"sma_120":12550.81},{"date":"2026-07-01","open":16177,"high":16316,"low":15849,"close":16316,"volume":28477,"rsi_14":43.27,"sma_20":16763.0,"sma_60":14182.17,"sma_120":12603.23},{"date":"2026-07-02","open":16270,"high":16975,"low":15983,"close":16454,"volume":19800,"rsi_14":43.21,"sma_20":16679.0,"sma_60":14285.75,"sma_120":12657.06},{"date":"2026-07-03","open":16454,"high":16454,"low":15839,"close":16350,"volume":5135,"rsi_14":38.33,"sma_20":16615.0,"sma_60":14386.92,"sma_120":12710.56},{"date":"2026-07-06","open":16420,"high":16767,"low":15869,"close":16152,"volume":32240,"rsi_14":32.18,"sma_20":16614.25,"sma_60":14485.67,"sma_120":12762.06},{"date":"2026-07-07","open":16127,"high":16479,"low":15874,"close":16440,"volume":13410,"rsi_14":37.14,"sma_20":16600.5,"sma_60":14580.92,"sma_120":12816.31},{"date":"2026-07-08","open":16643,"high":16643,"low":15859,"close":16132,"volume":6766,"rsi_14":38.02,"sma_20":16573.75,"sma_60":14671.33,"sma_120":12868.44},{"date":"2026-07-09","open":16365,"high":16365,"low":15135,"close":15388,"volume":5746,"rsi_14":37.89,"sma_20":16498.0,"sma_60":14746.5,"sma_120":12914.23},{"date":"2026-07-10","open":15815,"high":16122,"low":15765,"close":15894,"volume":1906,"rsi_14":45.71,"sma_20":16440.5,"sma_60":14832.92,"sma_120":12963.94},{"date":"2026-07-13","open":16142,"high":16440,"low":15676,"close":15681,"volume":19366,"rsi_14":51.34,"sma_20":16358.5,"sma_60":14910.92,"sma_120":13010.86},{"date":"2026-07-14","open":15854,"high":15854,"low":15041,"close":15195,"volume":2679,"rsi_14":45.26,"sma_20":16238.0,"sma_60":14977.83,"sma_120":13052.52},{"date":"2026-07-15","open":15468,"high":15681,"low":15274,"close":15438,"volume":769,"rsi_14":43.71,"sma_20":16132.25,"sma_60":15044.25,"sma_120":13094.94},{"date":"2026-07-16","open":15368,"high":15463,"low":15061,"close":15180,"volume":7467,"rsi_14":44.99,"sma_20":16034.0,"sma_60":15105.58,"sma_120":13134.23},{"date":"2026-07-20","open":14942,"high":14942,"low":14282,"close":14282,"volume":4395,"rsi_14":31.98,"sma_20":15927.25,"sma_60":15153.0,"sma_120":13164.81},{"date":"2026-07-21","open":14282,"high":14639,"low":14069,"close":14550,"volume":6831,"rsi_14":35.81,"sma_20":15839.75,"sma_60":15203.17,"sma_120":13196.73},{"date":"2026-07-22","open":14704,"high":14962,"low":14704,"close":14748,"volume":635,"rsi_14":33.84,"sma_20":15798.25,"sma_60":15254.17,"sma_120":13230.81},{"date":"2026-07-23","open":14446,"high":14828,"low":14446,"close":14783,"volume":10767,"rsi_14":32.39,"sma_20":15756.0,"sma_60":15307.75,"sma_120":13264.56},{"date":"2026-07-24","open":14729,"high":14744,"low":14263,"close":14471,"volume":3106,"rsi_14":31.03,"sma_20":15679.5,"sma_60":15352.08,"sma_120":13297.52},{"date":"2026-07-27","open":14465,"high":14798,"low":14465,"close":14649,"volume":2575,"rsi_14":34.77,"sma_20":15631.25,"sma_60":15397.75,"sma_120":13332.65},{"date":"2026-07-28","open":14515,"high":14515,"low":13969,"close":14029,"volume":2713,"rsi_14":27.12,"sma_20":15532.0,"sma_60":15427.83,"sma_120":13361.9},{"date":"2026-07-29","open":14163,"high":14495,"low":13468,"close":13836,"volume":5332,"rsi_14":27.14,"sma_20":15419.0,"sma_60":15454.83,"sma_120":13387.23},{"date":"2026-07-30","open":13840,"high":14115,"low":13550,"close":13575,"volume":9050,"rsi_14":29.88,"sma_20":15275.25,"sma_60":15478.25,"sma_120":13410.27},{"date":"2026-07-31","open":13785,"high":14100,"low":13680,"close":14090,"volume":4210,"rsi_14":29.95,"sma_20":15150.25,"sma_60":15507.58,"sma_120":13439.52},{"date":"2026-08-03","open":13685,"high":14165,"low":13685,"close":13885,"volume":40237,"rsi_14":30.01,"sma_20":15020.25,"sma_60":15531.67,"sma_120":13464.31},{"date":"2026-08-04","open":14000,"high":14275,"low":13870,"close":14245,"volume":1114,"rsi_14":38.53,"sma_20":14918.25,"sma_60":15560.33,"sma_120":13490.23},{"date":"2026-08-05","open":14570,"high":14790,"low":14435,"close":14435,"volume":2679,"rsi_14":37.8,"sma_20":14811.25,"sma_60":15591.0,"sma_120":13518.06},{"date":"2026-08-06","open":14410,"high":14785,"low":14410,"close":14740,"volume":11883,"rsi_14":43.96,"sma_20":14735.0,"sma_60":15626.17,"sma_120":13550.36},{"date":"2026-08-07","open":14780,"high":14780,"low":14335,"close":14750,"volume":2840,"rsi_14":54.63,"sma_20":14696.75,"sma_60":15649.92,"sma_120":13579.65},{"date":"2026-08-10","open":14745,"high":14745,"low":14245,"close":14690,"volume":11957,"rsi_14":51.97,"sma_20":14564.95,"sma_60":15562.13,"sma_120":13548.23},{"date":"2026-08-11","open":14575,"high":14835,"low":14485,"close":14600,"volume":1072,"rsi_14":47.72,"sma_20":14510.7,"sma_60":15561.5,"sma_120":13567.81},{"date":"2026-08-12","open":14750,"high":15125,"low":14750,"close":14830,"volume":4241,"rsi_14":50.61,"sma_20":14492.25,"sma_60":15556.02,"sma_120":13590.4},{"date":"2026-08-13","open":15000,"high":15015,"low":14790,"close":14815,"volume":3849,"rsi_14":55.27,"sma_20":14460.9,"sma_60":15566.82,"sma_120":13613.11},{"date":"2026-08-14","open":15280,"high":15285,"low":14972,"close":15150,"volume":12476,"rsi_14":57.32,"sma_20":14459.2,"sma_60":15596.68,"sma_120":13637.4},{"date":"2026-08-18","open":15420,"high":15420,"low":14720,"close":14960,"volume":4826,"rsi_14":65.64,"sma_20":14492.9,"sma_60":15630.0,"sma_120":13660.11},{"date":"2026-08-19","open":14565,"high":14655,"low":14335,"close":14575,"volume":1653,"rsi_14":61.65,"sma_20":14493.95,"sma_60":15622.33,"sma_120":13676.61},{"date":"2026-08-20","open":14595,"high":14640,"low":14340,"close":14340,"volume":6239,"rsi_14":62.24,"sma_20":14473.35,"sma_60":15616.2,"sma_120":13690.02},{"date":"2026-08-21","open":14190,"high":14430,"low":14145,"close":14360,"volume":1150,"rsi_14":55.13,"sma_20":14452.0,"sma_60":15612.47,"sma_120":13702.23},{"date":"2026-08-24","open":14375,"high":14725,"low":14375,"close":14720,"volume":2097,"rsi_14":64.99,"sma_20":14464.3,"sma_60":15619.78,"sma_120":13716.15},{"date":"2026-08-25","open":14680,"high":14710,"low":14355,"close":14670,"volume":4299,"rsi_14":58.59,"sma_20":14465.15,"sma_60":15629.65,"sma_120":13730.69},{"date":"2026-08-26","open":14760,"high":15050,"low":14760,"close":15050,"volume":3307,"rsi_14":61.54,"sma_20":14516.0,"sma_60":15616.75,"sma_120":13756.94},{"date":"2026-08-27","open":15050,"high":15050,"low":14765,"close":14800,"volume":5189,"rsi_14":51.15,"sma_20":14564.0,"sma_60":15536.77,"sma_120":13792.44},{"date":"2026-08-28","open":14860,"high":15125,"low":14715,"close":15070,"volume":2908,"rsi_14":55.57,"sma_20":14638.75,"sma_60":15478.07,"sma_120":13825.64},{"date":"2026-08-31","open":14910,"high":15355,"low":14910,"close":15355,"volume":3179,"rsi_14":60.74,"sma_20":14702.0,"sma_60":15431.9,"sma_120":13860.98},{"date":"2026-09-01","open":15125,"high":15350,"low":14985,"close":15270,"volume":26789,"rsi_14":60.84,"sma_20":14771.25,"sma_60":15392.67,"sma_120":13900.06},{"date":"2026-09-02","open":14895,"high":15280,"low":14895,"close":15135,"volume":4849,"rsi_14":55.09,"sma_20":14815.75,"sma_60":15375.4,"sma_120":13935.6},{"date":"2026-09-03","open":15095,"high":15265,"low":14760,"close":14850,"volume":6404,"rsi_14":50.54,"sma_20":14836.5,"sma_60":15344.28,"sma_120":13966.81},{"date":"2026-09-04","open":15085,"high":15335,"low":15080,"close":15170,"volume":13374,"rsi_14":50.31,"sma_20":14858.0,"sma_60":15319.33,"sma_120":13999.61},{"date":"2026-09-07","open":15380,"high":15520,"low":15215,"close":15400,"volume":5315,"rsi_14":56.69,"sma_20":14890.5,"sma_60":15294.42,"sma_120":14037.94},{"date":"2026-09-08","open":15540,"high":15660,"low":15345,"close":15475,"volume":2823,"rsi_14":65.1,"sma_20":14929.75,"sma_60":15268.35,"sma_120":14076.36},{"date":"2026-09-09","open":15435,"high":15435,"low":15040,"close":15040,"volume":3472,"rsi_14":61.01,"sma_20":14951.75,"sma_60":15230.48,"sma_120":14110.32},{"date":"2026-09-10","open":15040,"high":15040,"low":14680,"close":14885,"volume":3168,"rsi_14":57.92,"sma_20":14954.5,"sma_60":15185.4,"sma_120":14140.49},{"date":"2026-09-11","open":14755,"high":14925,"low":14705,"close":14860,"volume":841,"rsi_14":52.35,"sma_20":14956.75,"sma_60":15140.73,"sma_120":14172.07},{"date":"2026-09-14","open":14770,"high":15200,"low":14675,"close":15020,"volume":2357,"rsi_14":55.66,"sma_20":14950.25,"sma_60":15105.52,"sma_120":14203.82},{"date":"2026-09-15","open":14950,"high":15155,"low":14945,"close":14955,"volume":851,"rsi_14":48.29,"sma_20":14950.0,"sma_60":15081.37,"sma_120":14241.08},{"date":"2026-09-16","open":14955,"high":15160,"low":14955,"close":15000,"volume":1301,"rsi_14":53.89,"sma_20":14971.25,"sma_60":15059.87,"sma_120":14276.16},{"date":"2026-09-17","open":15190,"high":15190,"low":14980,"close":14980,"volume":2147,"rsi_14":48.06,"sma_20":15003.25,"sma_60":15049.93,"sma_120":14309.91},{"date":"2026-09-18","open":15290,"high":15290,"low":14850,"close":14850,"volume":4129,"rsi_14":38.34,"sma_20":15027.75,"sma_60":15037.02,"sma_120":14344.62},{"date":"2026-09-21","open":14765,"high":14920,"low":14765,"close":14770,"volume":2185,"rsi_14":38.43,"sma_20":15030.25,"sma_60":15016.65,"sma_120":14377.95},{"date":"2026-09-22","open":15015,"high":15160,"low":14950,"close":15085,"volume":1346,"rsi_14":48.93,"sma_20":15051.0,"sma_60":15007.9,"sma_120":14416.53},{"date":"2026-09-23","open":15085,"high":15090,"low":14780,"close":14875,"volume":833,"rsi_14":50.55,"sma_20":15042.25,"sma_60":14989.12,"sma_120":14454.24},{"date":"2026-09-28","open":14905,"high":15090,"low":14905,"close":14940,"volume":420,"rsi_14":44.28,"sma_20":15049.25,"sma_60":14971.9,"sma_120":14489.37},{"date":"2026-09-29","open":14940,"high":14940,"low":14695,"close":14920,"volume":3418,"rsi_14":36.67,"sma_20":15041.75,"sma_60":14948.57,"sma_120":14527.54},{"date":"2026-09-30","open":14920,"high":14920,"low":14605,"close":14680,"volume":493,"rsi_14":29.77,"sma_20":15008.0,"sma_60":14918.92,"sma_120":14563.42},{"date":"2026-10-01","open":14565,"high":14635,"low":14460,"close":14580,"volume":63128,"rsi_14":35.89,"sma_20":14973.5,"sma_60":14889.33,"sma_120":14598.12},{"date":"2026-10-02","open":14580,"high":14695,"low":14475,"close":14665,"volume":433,"rsi_14":42.95,"sma_20":14950.0,"sma_60":14864.48,"sma_120":14634.0},{"date":"2026-10-06","open":14845,"high":15020,"low":14775,"close":14865,"volume":4230,"rsi_14":50.14,"sma_20":14950.75,"sma_60":14838.17,"sma_120":14667.38},{"date":"2026-10-07","open":14865,"high":14945,"low":14680,"close":14720,"volume":416,"rsi_14":41.28,"sma_20":14928.25,"sma_60":14814.57,"sma_120":14699.71},{"date":"2026-10-08","open":14565,"high":14595,"low":14410,"close":14410,"volume":1577,"rsi_14":36.13,"sma_20":14878.75,"sma_60":14798.2,"sma_120":14728.08},{"date":"2026-10-12","open":14410,"high":14490,"low":14100,"close":14100,"volume":2877,"rsi_14":29.82,"sma_20":14810.0,"sma_60":14768.23,"sma_120":14755.25},{"date":"2026-10-13","open":13960,"high":13960,"low":13640,"close":13855,"volume":1919,"rsi_14":27.09,"sma_20":14750.75,"sma_60":14737.73,"sma_120":14777.96},{"date":"2026-10-14","open":13950,"high":13980,"low":13640,"close":13715,"volume":468,"rsi_14":26.98,"sma_20":14692.25,"sma_60":14713.0,"sma_120":14798.04},{"date":"2026-10-15","open":13545,"high":13605,"low":13370,"close":13535,"volume":1880,"rsi_14":25.93,"sma_20":14626.0,"sma_60":14681.22,"sma_120":14814.33},{"date":"2026-10-16","open":13650,"high":13885,"low":13600,"close":13600,"volume":351,"rsi_14":17.93,"sma_20":14555.0,"sma_60":14654.82,"sma_120":14830.79},{"date":"2026-10-19","open":13480,"high":13845,"low":13480,"close":13800,"volume":1371,"rsi_14":26.68,"sma_20":14497.25,"sma_60":14646.72,"sma_120":14849.5},{"date":"2026-10-20","open":13695,"high":13705,"low":13350,"close":13395,"volume":1975,"rsi_14":20.79,"sma_20":14417.0,"sma_60":14627.4,"sma_120":14863.96},{"date":"2026-10-21","open":13495,"high":13510,"low":13380,"close":13395,"volume":6426,"rsi_14":20.95,"sma_20":14337.75,"sma_60":14604.78,"sma_120":14877.17},{"date":"2026-10-22","open":13395,"high":13485,"low":13200,"close":13240,"volume":1998,"rsi_14":21.65,"sma_20":14257.25,"sma_60":14579.0,"sma_120":14890.08},{"date":"2026-10-23","open":12916,"high":13085,"low":12851,"close":13085,"volume":636,"rsi_14":21.19,"sma_20":14173.0,"sma_60":14555.85,"sma_120":14899.71}],"backtest_alpha_locked":true,"portfolio_locked":true,"portfolio_locked_message":"데답 모델포트폴리오는 유사투자자문업 신고 완료 후 오픈됩니다.","insider_data_locked":true,"insider_locked_message":"내부자 매매(Form 4)·기관 13F·스마트머니 등급은 데이터(DATA) 구독에서 제공됩니다.","insider_unlock_tier":"data"},"stock_name":"KODEX 경기소비재","phase":"above-fold","symbol_resolved":true}