{"status":"ok","report":{"price_analysis":{"current":8980.0,"change_1d":-2.4,"change_7d":-5.3,"change_30d":-7.3,"high_30d":9830.0,"low_30d":8740.0,"position_in_range":22.0,"support":8849.0,"resistance":9721.0},"summary":"KODEX 필수소비재(266410)은(는) KRX 필수소비재를 추종하는 ETF입니다, 순자산 128억. 편입종목 비중·보수율·기초지수 중심으로 분석합니다.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","technical":{"analysis":"RSI(14) 43.3로 중립 구간입니다. MACD(-100.21)가 시그널선(-106.14)을 상회합니다(골든크로스). 현재가가 SMA20(9396)과 SMA60(9602) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 9011~9781 (현재 위치 -4%).","trend":"하락","grade":"C","comment":"하락 추세, RSI 43","rsi_14":43.29113924050633,"macd":-100.21091293613972,"macd_signal":-106.13540353057309,"sma_20":9396.0,"sma_60":9601.533333333333,"bb_upper":9780.585491145986,"bb_lower":9011.414508854014,"atr_14":272.5},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 3052.00, 기관 순매수 9681.00. 30일 누적: 외국인 -1428.00, 기관 1.80만.","foreign_trend":"매수","institution_trend":"매수","comment":"외국인 매수, 기관 매수","foreign_flow":3052.0,"institutional_flow":9681.0,"data":[{"date":"2026-10-22","foreign_net":3553.0,"institution_net":-1758.0,"retail_net":-1795.0},{"date":"2026-10-21","foreign_net":-1862.0,"institution_net":999.0,"retail_net":863.0},{"date":"2026-10-20","foreign_net":207.0,"institution_net":-1183.0,"retail_net":976.0},{"date":"2026-10-19","foreign_net":355.0,"institution_net":8174.0,"retail_net":-8529.0},{"date":"2026-10-16","foreign_net":799.0,"institution_net":3449.0,"retail_net":-4248.0},{"date":"2026-10-15","foreign_net":-17.0,"institution_net":566.0,"retail_net":-549.0},{"date":"2026-10-14","foreign_net":-115.0,"institution_net":962.0,"retail_net":-847.0},{"date":"2026-10-13","foreign_net":-5017.0,"institution_net":3996.0,"retail_net":1021.0},{"date":"2026-10-12","foreign_net":-572.0,"institution_net":2806.0,"retail_net":-2234.0},{"date":"2026-10-08","foreign_net":-666.0,"institution_net":-6674.0,"retail_net":7340.0},{"date":"2026-10-07","foreign_net":1311.0,"institution_net":-3358.0,"retail_net":2047.0},{"date":"2026-10-06","foreign_net":-72.0,"institution_net":-1066.0,"retail_net":1138.0},{"date":"2026-10-02","foreign_net":4358.0,"institution_net":-4878.0,"retail_net":520.0},{"date":"2026-10-01","foreign_net":253.0,"institution_net":950.0,"retail_net":-1203.0},{"date":"2026-09-30","foreign_net":394.0,"institution_net":-345.0,"retail_net":-49.0},{"date":"2026-09-29","foreign_net":-47.0,"institution_net":1387.0,"retail_net":-1340.0},{"date":"2026-09-28","foreign_net":-296.0,"institution_net":1523.0,"retail_net":-1227.0},{"date":"2026-09-23","foreign_net":689.0,"institution_net":1030.0,"retail_net":-1719.0},{"date":"2026-09-22","foreign_net":-749.0,"institution_net":-379.0,"retail_net":1128.0},{"date":"2026-09-21","foreign_net":-701.0,"institution_net":3988.0,"retail_net":-3287.0},{"date":"2026-09-18","foreign_net":1225.0,"institution_net":-187.0,"retail_net":-1038.0},{"date":"2026-09-17","foreign_net":-896.0,"institution_net":6500.0,"retail_net":-5604.0},{"date":"2026-09-16","foreign_net":924.0,"institution_net":2820.0,"retail_net":-3744.0},{"date":"2026-09-15","foreign_net":232.0,"institution_net":-2135.0,"retail_net":1903.0},{"date":"2026-09-14","foreign_net":-715.0,"institution_net":896.0,"retail_net":-181.0},{"date":"2026-09-11","foreign_net":-21.0,"institution_net":2430.0,"retail_net":-2409.0},{"date":"2026-09-10","foreign_net":-1547.0,"institution_net":-4019.0,"retail_net":5566.0},{"date":"2026-09-09","foreign_net":-128.0,"institution_net":1188.0,"retail_net":-1060.0},{"date":"2026-09-08","foreign_net":-2015.0,"institution_net":-337.0,"retail_net":2352.0},{"date":"2026-09-07","foreign_net":-292.0,"institution_net":651.0,"retail_net":-359.0}],"periods":{"d1":{"foreign_net":3553.0,"institution_net":-1758.0,"retail_net":-1795.0},"d3":{"foreign_net":1898.0,"institution_net":-1942.0,"retail_net":44.0},"d7":{"foreign_net":2920.0,"institution_net":11209.0,"retail_net":-14129.0},"d14":{"foreign_net":2515.0,"institution_net":2985.0,"retail_net":-5500.0},"d30":{"foreign_net":-1428.0,"institution_net":17996.0,"retail_net":-16568.0}}},"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":"C","percentile":50,"summary":"RSI 43","metrics":[{"name":"RSI (14)","value":43.3,"unit":"","percentile":43,"direction":null},{"name":"MACD","value":"매수","unit":"","percentile":70,"direction":"higher_better"},{"name":"30일 수익률","value":-7.3,"unit":"%","percentile":37,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"}},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["외국인 30일 누적 순매도"],"catalysts":["외국인·기관 동반 순매수"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["외국인 30일 누적 순매도"],"catalysts":["외국인·기관 동반 순매수"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"dividend":{"dividend_yield":1.4653,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"C","safety":null,"growth":null,"consistency":null,"yield":{"grade":"C","value_pct":1.47,"summary":"배당수익률 1.47%","metrics":[{"name":"배당수익률","value":1.47,"unit":"%","percentile":null,"direction":"higher_better"}]}}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based_etf","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-23T22:10:28.181186+00:00","sections":{"technical":{"status":"available","as_of":"2026-10-22"},"prices":{"status":"available","as_of":"2026-10-23"},"fundamental":{"status":"available"},"supply_demand":{"status":"available","as_of":"2026-10-22"},"chart_data":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"},"etf_profile":{"status":"available","as_of":"2026-07-04"},"price_history":{"status":"available","as_of":"2026-10-23"}}},"is_etf":true,"etf":{"base_index":"KRX 필수소비재","issuer":"삼성자산운용(ETF)","category":"","expense_ratio":0.45,"aum":12800000000.0,"aum_display":"128억","dividend_yield":null,"tracking_error":1.01,"holdings":[{"ticker":"033780","name":"KT&G","weight":23.07},{"ticker":"278470","name":"에이피알","weight":17.94},{"ticker":"003230","name":"삼양식품","weight":8.4},{"ticker":"090430","name":"아모레퍼시픽","weight":7.24},{"ticker":"271560","name":"오리온","weight":5.71},{"ticker":"051900","name":"LG생활건강","weight":4.33},{"ticker":"161890","name":"한국콜마","weight":3.86},{"ticker":"139480","name":"이마트","weight":3.2},{"ticker":"097950","name":"CJ제일제당","weight":2.93},{"ticker":"192820","name":"코스맥스","weight":2.65}],"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":8980.0,"change_pct":-2.44,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2017-03-28","close":9077.3775},{"date":"2017-03-29","close":9067.2431},{"date":"2017-03-30","close":9036.8399},{"date":"2017-03-31","close":8988.1948},{"date":"2017-04-03","close":9027.7189},{"date":"2017-04-04","close":9054.0684},{"date":"2017-04-05","close":9054.0684},{"date":"2017-04-06","close":9017.5845},{"date":"2017-04-07","close":9082.4447},{"date":"2017-04-10","close":8939.5497},{"date":"2017-04-11","close":8894.9584},{"date":"2017-04-12","close":8882.7971},{"date":"2017-04-13","close":8978.0604},{"date":"2017-04-14","close":9004.4098},{"date":"2017-04-17","close":9156.4258},{"date":"2017-04-18","close":9177.708},{"date":"2017-04-19","close":9359.1137},{"date":"2017-04-20","close":9531.3984},{"date":"2017-04-21","close":9684.4277},{"date":"2017-04-24","close":9666.1858},{"date":"2017-04-25","close":9475.6592},{"date":"2017-04-26","close":9539.5059},{"date":"2017-04-27","close":9363.1674},{"date":"2017-04-28","close":9375.3287},{"date":"2017-05-02","close":9401.6781},{"date":"2017-05-04","close":9675.3068},{"date":"2017-05-08","close":9926.6398},{"date":"2017-05-10","close":10130.3411},{"date":"2017-05-11","close":10263.1017},{"date":"2017-05-12","close":10161.7577},{"date":"2017-05-15","close":10091.8304},{"date":"2017-05-16","close":10095.8842},{"date":"2017-05-17","close":10248.9135},{"date":"2017-05-18","close":10170.8787},{"date":"2017-05-19","close":10178.9862},{"date":"2017-05-22","close":10199.255},{"date":"2017-05-23","close":10204.3222},{"date":"2017-05-24","close":10352.2843},{"date":"2017-05-25","close":10364.4456},{"date":"2017-05-26","close":10315.8005},{"date":"2017-05-29","close":10395.8622},{"date":"2017-05-30","close":10460.7224},{"date":"2017-05-31","close":10457.6821},{"date":"2017-06-01","close":10492.139},{"date":"2017-06-02","close":10468.8299},{"date":"2017-06-05","close":10523.5556},{"date":"2017-06-07","close":10403.9698},{"date":"2017-06-08","close":10483.018},{"date":"2017-06-09","close":10395.8622},{"date":"2017-06-12","close":10263.1017},{"date":"2017-06-13","close":10227.6313},{"date":"2017-06-14","close":10263.1017},{"date":"2017-06-15","close":10214.4566},{"date":"2017-06-16","close":10209.3894},{"date":"2017-06-19","close":10112.0992},{"date":"2017-06-20","close":10038.1181},{"date":"2017-06-21","close":10011.7687},{"date":"2017-06-22","close":9989.473},{"date":"2017-06-23","close":10027.9837},{"date":"2017-06-26","close":9948.9354},{"date":"2017-06-27","close":10018.8628},{"date":"2017-06-28","close":10018.8628},{"date":"2017-06-29","close":9880.0215},{"date":"2017-06-30","close":9948.9354},{"date":"2017-07-03","close":9977.3117},{"date":"2017-07-04","close":9833.4033},{"date":"2017-07-05","close":9759.4222},{"date":"2017-07-06","close":9711.7906},{"date":"2017-07-07","close":9622.6079},{"date":"2017-07-10","close":9467.5517},{"date":"2017-07-11","close":9503.0221},{"date":"2017-07-12","close":9467.5517},{"date":"2017-07-13","close":9464.5114},{"date":"2017-07-14","close":9539.5059},{"date":"2017-07-17","close":9531.3984},{"date":"2017-07-18","close":9555.7209},{"date":"2017-07-19","close":9653.0111},{"date":"2017-07-20","close":9648.9573},{"date":"2017-07-21","close":9565.8553},{"date":"2017-07-24","close":9622.6079},{"date":"2017-07-25","close":9680.374},{"date":"2017-07-26","close":9785.7717},{"date":"2017-07-27","close":9781.7179},{"date":"2017-07-28","close":9860.7662},{"date":"2017-07-31","close":9663.1455},{"date":"2017-08-01","close":9643.8901},{"date":"2017-08-02","close":9640.8498},{"date":"2017-08-03","close":9550.6537},{"date":"2017-08-04","close":9480.7264},{"date":"2017-08-07","close":9494.9145},{"date":"2017-08-08","close":9401.6781},{"date":"2017-08-09","close":9439.1754},{"date":"2017-08-10","close":9490.8608},{"date":"2017-08-11","close":9471.6054},{"date":"2017-08-14","close":9471.6054},{"date":"2017-08-16","close":9471.6054},{"date":"2017-08-17","close":9485.7936},{"date":"2017-08-18","close":9439.1754},{"date":"2017-08-21","close":9351.0061},{"date":"2017-08-22","close":9359.1137},{"date":"2017-08-23","close":9363.1674},{"date":"2017-08-24","close":9550.6537},{"date":"2017-08-25","close":9498.9683},{"date":"2017-08-28","close":9536.4656},{"date":"2017-08-29","close":9513.1565},{"date":"2017-08-30","close":9513.1565},{"date":"2017-08-31","close":9464.5114},{"date":"2017-09-01","close":9406.7453},{"date":"2017-09-04","close":9309.4551},{"date":"2017-09-05","close":9208.1112},{"date":"2017-09-06","close":9142.2376},{"date":"2017-09-07","close":9159.4661},{"date":"2017-09-08","close":9000.3561},{"date":"2017-09-11","close":8929.4153},{"date":"2017-09-12","close":8952.7244},{"date":"2017-09-13","close":8788.5472},{"date":"2017-09-14","close":8811.8563},{"date":"2017-09-15","close":8838.2058},{"date":"2017-09-18","close":8792.601},{"date":"2017-09-19","close":8816.9235},{"date":"2017-09-20","close":8797.6682},{"date":"2017-09-21","close":8739.9021},{"date":"2017-09-22","close":8642.6119},{"date":"2017-09-25","close":8458.166},{"date":"2017-09-26","close":8558.4965},{"date":"2017-09-27","close":8538.2277},{"date":"2017-09-28","close":8706.4586},{"date":"2017-09-29","close":8877.7299},{"date":"2017-10-10","close":8900.0256},{"date":"2017-10-11","close":8900.0256},{"date":"2017-10-12","close":8894.9584},{"date":"2017-10-13","close":9151.3586},{"date":"2017-10-16","close":9351.0061},{"date":"2017-10-17","close":9296.2804},{"date":"2017-10-18","close":9423.9738},{"date":"2017-10-19","close":9411.8125},{"date":"2017-10-20","close":9331.7508},{"date":"2017-10-23","close":9345.9389},{"date":"2017-10-24","close":9610.4466},{"date":"2017-10-25","close":9589.1644},{"date":"2017-10-26","close":9855.699},{"date":"2017-10-27","close":9833.4033},{"date":"2017-10-30","close":9874.9544},{"date":"2017-10-31","close":9833.4033},{"date":"2017-11-01","close":9720.9115},{"date":"2017-11-02","close":9671.253},{"date":"2017-11-03","close":9831.3765},{"date":"2017-11-06","close":10027.9837},{"date":"2017-11-07","close":10081.696},{"date":"2017-11-08","close":10178.9862},{"date":"2017-11-09","close":10240.806},{"date":"2017-11-10","close":10117.1664},{"date":"2017-11-13","close":10178.9862},{"date":"2017-11-14","close":10152.6368},{"date":"2017-11-15","close":10156.6905},{"date":"2017-11-16","close":10095.8842},{"date":"2017-11-17","close":10098.9245},{"date":"2017-11-20","close":10284.3839},{"date":"2017-11-21","close":10245.8732},{"date":"2017-11-22","close":10108.0454},{"date":"2017-11-23","close":10227.6313},{"date":"2017-11-24","close":10192.1609},{"date":"2017-11-27","close":10369.5128},{"date":"2017-11-28","close":10323.908},{"date":"2017-11-29","close":10439.4401},{"date":"2017-11-30","close":10333.029},{"date":"2017-12-01","close":10315.8005},{"date":"2017-12-04","close":10548.8916},{"date":"2017-12-05","close":10540.7841},{"date":"2017-12-06","close":10403.9698},{"date":"2017-12-07","close":10199.255},{"date":"2017-12-08","close":10140.4755},{"date":"2017-12-11","close":10183.04},{"date":"2017-12-12","close":10011.7687},{"date":"2017-12-13","close":10245.8732},{"date":"2017-12-14","close":10343.1634},{"date":"2017-12-15","close":10284.3839},{"date":"2017-12-18","close":10364.4456},{"date":"2017-12-19","close":10152.6368},{"date":"2017-12-20","close":10161.7577},{"date":"2017-12-21","close":10054.3331},{"date":"2017-12-22","close":10069.5347},{"date":"2017-12-26","close":10076.6288},{"date":"2017-12-27","close":10121.2201},{"date":"2017-12-28","close":10197.2281},{"date":"2018-01-02","close":10152.9121},{"date":"2018-01-03","close":10018.0615},{"date":"2018-01-04","close":9931.0605},{"date":"2018-01-05","close":9848.4121},{"date":"2018-01-08","close":9826.6621},{"date":"2018-01-09","close":9848.4121},{"date":"2018-01-10","close":10000.6631},{"date":"2018-01-11","close":10113.7627},{"date":"2018-01-12","close":9931.0605},{"date":"2018-01-15","close":9987.6123},{"date":"2018-01-16","close":10018.0615},{"date":"2018-01-17","close":10048.5127},{"date":"2018-01-18","close":10022.4121},{"date":"2018-01-19","close":10092.0117},{"date":"2018-01-22","close":10148.5605},{"date":"2018-01-23","close":10152.9121},{"date":"2018-01-24","close":10052.8613},{"date":"2018-01-25","close":10070.2617},{"date":"2018-01-26","close":10244.2617},{"date":"2018-01-29","close":10205.1123},{"date":"2018-01-30","close":10148.5605},{"date":"2018-01-31","close":10061.5615},{"date":"2018-02-01","close":10131.1602},{"date":"2018-02-02","close":10013.7119},{"date":"2018-02-05","close":9989.473},{"date":"2018-02-06","close":9617.8623},{"date":"2018-02-07","close":9496.0596},{"date":"2018-02-08","close":9526.5098},{"date":"2018-02-09","close":9369.9092},{"date":"2018-02-12","close":9413.4111},{"date":"2018-02-13","close":9343.8105},{"date":"2018-02-14","close":9335.1123},{"date":"2018-02-19","close":9435.1611},{"date":"2018-02-20","close":9352.5107},{"date":"2018-02-21","close":9552.6123},{"date":"2018-02-22","close":9535.2109},{"date":"2018-02-23","close":9648.3115},{"date":"2018-02-26","close":9700.5117},{"date":"2018-02-27","close":9613.5098},{"date":"2018-02-28","close":9491.7119},{"date":"2018-03-02","close":9461.471},{"date":"2018-03-05","close":9418.9066},{"date":"2018-03-06","close":9291.6104},{"date":"2018-03-07","close":9261.1611},{"date":"2018-03-08","close":9365.5615},{"date":"2018-03-09","close":9683.1123},{"date":"2018-03-12","close":9665.7119},{"date":"2018-03-13","close":9648.3115},{"date":"2018-03-14","close":9561.3115},{"date":"2018-03-15","close":9691.8105},{"date":"2018-03-16","close":9670.0596},{"date":"2018-03-19","close":9583.0615},{"date":"2018-03-20","close":9591.7607},{"date":"2018-03-21","close":9539.5615},{"date":"2018-03-22","close":9496.0596},{"date":"2018-03-23","close":9304.6602},{"date":"2018-03-26","close":9378.6104},{"date":"2018-03-27","close":9461.2617},{"date":"2018-03-28","close":9491.7119},{"date":"2018-03-29","close":9539.5615},{"date":"2018-03-30","close":9722.2617},{"date":"2018-04-02","close":9944.1104},{"date":"2018-04-03","close":10213.8115},{"date":"2018-04-04","close":10061.5615},{"date":"2018-04-05","close":9957.1602},{"date":"2018-04-06","close":9948.4619},{"date":"2018-04-09","close":9983.2607},{"date":"2018-04-10","close":10078.9629},{"date":"2018-04-11","close":9978.9111},{"date":"2018-04-12","close":9826.6621},{"date":"2018-04-13","close":9948.4619},{"date":"2018-04-16","close":9961.5117},{"date":"2018-04-17","close":9991.9619},{"date":"2018-04-18","close":10035.46},{"date":"2018-04-19","close":9978.9111},{"date":"2018-04-20","close":9922.3623},{"date":"2018-04-23","close":9918.0117},{"date":"2018-04-24","close":9991.9619},{"date":"2018-04-25","close":9874.5107},{"date":"2018-04-26","close":9913.6611},{"date":"2018-04-27","close":9948.8008},{"date":"2018-04-30","close":10207.9531},{"date":"2018-05-02","close":10282.624},{"date":"2018-05-03","close":10041.04},{"date":"2018-05-04","close":10036.6494},{"date":"2018-05-08","close":9979.5479},{"date":"2018-05-09","close":10027.8643},{"date":"2018-05-10","close":10027.8643},{"date":"2018-05-11","close":10058.6104},{"date":"2018-05-14","close":9953.1924},{"date":"2018-05-15","close":9834.5977},{"date":"2018-05-16","close":9882.9141},{"date":"2018-05-17","close":9795.0654},{"date":"2018-05-18","close":9882.9141},{"date":"2018-05-21","close":9922.4463},{"date":"2018-05-23","close":9803.8516},{"date":"2018-05-24","close":9944.4072},{"date":"2018-05-25","close":9869.7363},{"date":"2018-05-28","close":9878.5225},{"date":"2018-05-29","close":9891.6982},{"date":"2018-05-30","close":9803.8516},{"date":"2018-05-31","close":9825.8125},{"date":"2018-06-01","close":9983.9395},{"date":"2018-06-04","close":9882.9141},{"date":"2018-06-05","close":10027.8643},{"date":"2018-06-07","close":10194.7764},{"date":"2018-06-08","close":10111.3203},{"date":"2018-06-11","close":10102.5342},{"date":"2018-06-12","close":10181.5986},{"date":"2018-06-14","close":10190.3818},{"date":"2018-06-15","close":10010.2939},{"date":"2018-06-18","close":9975.1543},{"date":"2018-06-19","close":9803.8516},{"date":"2018-06-20","close":9992.7227},{"date":"2018-06-21","close":9878.5225},{"date":"2018-06-22","close":9983.9395},{"date":"2018-06-25","close":9979.5479},{"date":"2018-06-26","close":10027.8643},{"date":"2018-06-27","close":10019.0771},{"date":"2018-06-28","close":10111.3203},{"date":"2018-06-29","close":10076.1807},{"date":"2018-07-02","close":9975.1543},{"date":"2018-07-03","close":9795.0654},{"date":"2018-07-04","close":9694.04},{"date":"2018-07-05","close":9579.8389},{"date":"2018-07-06","close":9676.4717},{"date":"2018-07-09","close":9667.6865},{"date":"2018-07-10","close":9575.4463},{"date":"2018-07-11","close":9491.9902},{"date":"2018-07-12","close":9597.4082},{"date":"2018-07-13","close":9614.9785},{"date":"2018-07-16","close":9614.9785},{"date":"2018-07-17","close":9491.9902},{"date":"2018-07-18","close":9382.1797},{"date":"2018-07-19","close":9193.3066},{"date":"2018-07-20","close":9224.0537},{"date":"2018-07-23","close":9267.9775},{"date":"2018-07-24","close":9294.332},{"date":"2018-07-25","close":9246.0146},{"date":"2018-07-26","close":9087.8887},{"date":"2018-07-27","close":9101.0654},{"date":"2018-07-30","close":9101.0654},{"date":"2018-07-31","close":9083.4951},{"date":"2018-08-01","close":9184.5215},{"date":"2018-08-02","close":9092.2812},{"date":"2018-08-03","close":9109.8506},{"date":"2018-08-06","close":9188.9141},{"date":"2018-08-07","close":9166.9531},{"date":"2018-08-08","close":9065.9248},{"date":"2018-08-09","close":9079.1045},{"date":"2018-08-10","close":9026.3945},{"date":"2018-08-13","close":8907.7998},{"date":"2018-08-14","close":8899.0146},{"date":"2018-08-16","close":8784.8115},{"date":"2018-08-17","close":8811.167},{"date":"2018-08-20","close":8749.6738},{"date":"2018-08-21","close":8841.9131},{"date":"2018-08-22","close":8802.3838},{"date":"2018-08-23","close":8956.1172},{"date":"2018-08-24","close":8947.333},{"date":"2018-08-27","close":8982.4717},{"date":"2018-08-28","close":8951.7236},{"date":"2018-08-29","close":8890.2305},{"date":"2018-08-30","close":8890.2305},{"date":"2018-08-31","close":8841.9131},{"date":"2018-09-03","close":8837.5225},{"date":"2018-09-04","close":8819.9531},{"date":"2018-09-05","close":8811.167},{"date":"2018-09-06","close":8784.8115},{"date":"2018-09-07","close":8815.5596},{"date":"2018-09-10","close":8683.7881},{"date":"2018-09-11","close":8683.7881},{"date":"2018-09-12","close":8696.9648},{"date":"2018-09-13","close":8806.7754},{"date":"2018-09-14","close":8877.0537},{"date":"2018-09-17","close":8776.0273},{"date":"2018-09-18","close":8771.6357},{"date":"2018-09-19","close":8740.8877},{"date":"2018-09-20","close":8710.1416},{"date":"2018-09-21","close":8732.1045},{"date":"2018-09-27","close":8872.6602},{"date":"2018-09-28","close":8916.583},{"date":"2018-10-01","close":9043.9658},{"date":"2018-10-02","close":8894.624},{"date":"2018-10-04","close":8477.3457},{"date":"2018-10-05","close":8494.9141},{"date":"2018-10-08","close":8389.4971},{"date":"2018-10-10","close":8275.2939},{"date":"2018-10-11","close":7932.6851},{"date":"2018-10-12","close":8016.1421},{"date":"2018-10-15","close":7981.0024},{"date":"2018-10-16","close":8002.9648},{"date":"2018-10-17","close":8060.0669},{"date":"2018-10-18","close":7985.3945},{"date":"2018-10-19","close":7963.4326},{"date":"2018-10-22","close":8174.2681},{"date":"2018-10-23","close":7937.0791},{"date":"2018-10-24","close":8016.1421},{"date":"2018-10-25","close":7972.2183},{"date":"2018-10-26","close":7770.1665},{"date":"2018-10-29","close":7497.8369},{"date":"2018-10-30","close":7484.6611},{"date":"2018-10-31","close":7489.0522},{"date":"2018-11-01","close":7642.7866},{"date":"2018-11-02","close":7691.1035},{"date":"2018-11-05","close":7585.686},{"date":"2018-11-06","close":7726.2422},{"date":"2018-11-07","close":7651.5723},{"date":"2018-11-08","close":7717.4575},{"date":"2018-11-09","close":7546.1538},{"date":"2018-11-12","close":7532.9766},{"date":"2018-11-13","close":7409.9897},{"date":"2018-11-14","close":7484.6611},{"date":"2018-11-15","close":7752.5977},{"date":"2018-11-16","close":7730.6343},{"date":"2018-11-19","close":7765.7749},{"date":"2018-11-20","close":7669.1416},{"date":"2018-11-21","close":7778.9507},{"date":"2018-11-22","close":7862.4077},{"date":"2018-11-23","close":7743.813},{"date":"2018-11-26","close":7879.9775},{"date":"2018-11-27","close":7981.0024},{"date":"2018-11-28","close":8042.4966},{"date":"2018-11-29","close":8020.5342},{"date":"2018-11-30","close":8033.7114},{"date":"2018-12-03","close":8042.4966},{"date":"2018-12-04","close":8073.2417},{"date":"2018-12-05","close":8108.3818},{"date":"2018-12-06","close":7972.2183},{"date":"2018-12-07","close":7989.7856},{"date":"2018-12-10","close":8055.6719},{"date":"2018-12-11","close":8020.5342},{"date":"2018-12-12","close":8134.7368},{"date":"2018-12-13","close":8178.6602},{"date":"2018-12-14","close":8165.4844},{"date":"2018-12-17","close":8143.5225},{"date":"2018-12-18","close":8143.5225},{"date":"2018-12-19","close":8248.9404},{"date":"2018-12-20","close":8196.2305},{"date":"2018-12-21","close":8156.6973},{"date":"2018-12-24","close":8064.4565},{"date":"2018-12-26","close":7954.6489},{"date":"2018-12-27","close":8073.2417},{"date":"2018-12-28","close":8169.874},{"date":"2019-01-02","close":7901.938},{"date":"2019-01-03","close":7967.8247},{"date":"2019-01-04","close":8064.4565},{"date":"2019-01-07","close":8024.9268},{"date":"2019-01-08","close":8185.5507},{"date":"2019-01-09","close":8103.9902},{"date":"2019-01-10","close":8002.9648},{"date":"2019-01-11","close":8042.4966},{"date":"2019-01-14","close":8077.6362},{"date":"2019-01-15","close":8117.166},{"date":"2019-01-16","close":8086.4214},{"date":"2019-01-17","close":8011.7495},{"date":"2019-01-18","close":7994.1792},{"date":"2019-01-21","close":8011.7495},{"date":"2019-01-22","close":8024.9268},{"date":"2019-01-23","close":8086.4214},{"date":"2019-01-24","close":8060.0669},{"date":"2019-01-25","close":8156.6973},{"date":"2019-01-28","close":8103.9902},{"date":"2019-01-29","close":8108.3818},{"date":"2019-01-30","close":8165.4844},{"date":"2019-01-31","close":8257.7246},{"date":"2019-02-01","close":8187.4438},{"date":"2019-02-07","close":8125.9517},{"date":"2019-02-08","close":8060.0669},{"date":"2019-02-11","close":8029.3193},{"date":"2019-02-12","close":7976.6094},{"date":"2019-02-13","close":8051.2798},{"date":"2019-02-14","close":8332.3936},{"date":"2019-02-15","close":8200.623},{"date":"2019-02-18","close":8275.2939},{"date":"2019-02-19","close":8244.5449},{"date":"2019-02-20","close":8477.3457},{"date":"2019-02-21","close":8494.9141},{"date":"2019-02-22","close":8490.5205},{"date":"2019-02-25","close":8587.1543},{"date":"2019-02-26","close":8477.3457},{"date":"2019-02-27","close":8565.1924},{"date":"2019-02-28","close":8538.8389},{"date":"2019-03-04","close":8543.2285},{"date":"2019-03-05","close":8512.4834},{"date":"2019-03-06","close":8499.3066},{"date":"2019-03-07","close":8530.0527},{"date":"2019-03-08","close":8543.2285},{"date":"2019-03-11","close":8547.6221},{"date":"2019-03-12","close":8437.8115},{"date":"2019-03-13","close":8565.1924},{"date":"2019-03-14","close":8587.1543},{"date":"2019-03-15","close":8745.2822},{"date":"2019-03-18","close":8920.9775},{"date":"2019-03-19","close":8890.2305},{"date":"2019-03-20","close":8863.876},{"date":"2019-03-21","close":8696.9648},{"date":"2019-03-22","close":8683.7881},{"date":"2019-03-25","close":8569.585},{"date":"2019-03-26","close":8732.1045},{"date":"2019-03-27","close":8696.9648},{"date":"2019-03-28","close":8617.8994},{"date":"2019-03-29","close":8661.8252},{"date":"2019-04-01","close":8696.9648},{"date":"2019-04-02","close":8644.2568},{"date":"2019-04-03","close":8600.3311},{"date":"2019-04-04","close":8600.3311},{"date":"2019-04-05","close":8591.5469},{"date":"2019-04-08","close":8635.4707},{"date":"2019-04-09","close":8758.459},{"date":"2019-04-10","close":8666.2178},{"date":"2019-04-11","close":8732.1045},{"date":"2019-04-12","close":8789.2051},{"date":"2019-04-15","close":8947.333},{"date":"2019-04-16","close":8894.624},{"date":"2019-04-17","close":8894.624},{"date":"2019-04-18","close":8749.6738},{"date":"2019-04-19","close":8828.7354},{"date":"2019-04-22","close":8868.2695},{"date":"2019-04-23","close":8855.0908},{"date":"2019-04-24","close":8859.4834},{"date":"2019-04-25","close":8740.8877},{"date":"2019-04-26","close":8692.5713},{"date":"2019-04-29","close":8714.792},{"date":"2019-04-30","close":8679.2393},{"date":"2019-05-02","close":8643.6865},{"date":"2019-05-03","close":8630.3555},{"date":"2019-05-07","close":8492.5889},{"date":"2019-05-08","close":8505.9219},{"date":"2019-05-09","close":8310.3838},{"date":"2019-05-10","close":8319.2715},{"date":"2019-05-13","close":8177.0615},{"date":"2019-05-14","close":8141.5098},{"date":"2019-05-15","close":8208.168},{"date":"2019-05-16","close":8150.396},{"date":"2019-05-17","close":8043.7393},{"date":"2019-05-20","close":8065.9614},{"date":"2019-05-21","close":8065.9614},{"date":"2019-05-22","close":8012.6313},{"date":"2019-05-23","close":7963.7466},{"date":"2019-05-24","close":7857.0903},{"date":"2019-05-27","close":7879.3105},{"date":"2019-05-28","close":7897.0869},{"date":"2019-05-29","close":7839.313},{"date":"2019-05-30","close":7808.2046},{"date":"2019-05-31","close":7848.2012},{"date":"2019-06-03","close":7848.2012},{"date":"2019-06-04","close":7848.2012},{"date":"2019-06-05","close":7843.7583},{"date":"2019-06-07","close":7883.7544},{"date":"2019-06-10","close":7914.8628},{"date":"2019-06-11","close":7919.3066},{"date":"2019-06-12","close":7968.1909},{"date":"2019-06-13","close":7923.7505},{"date":"2019-06-14","close":7892.6421},{"date":"2019-06-17","close":7914.8628},{"date":"2019-06-18","close":7897.0869},{"date":"2019-06-19","close":7968.1909},{"date":"2019-06-20","close":7981.5229},{"date":"2019-06-21","close":7892.6421},{"date":"2019-06-24","close":7830.4248},{"date":"2019-06-25","close":7865.9775},{"date":"2019-06-26","close":7799.3169},{"date":"2019-06-27","close":7839.313},{"date":"2019-06-28","close":7825.9819},{"date":"2019-07-01","close":7843.7583},{"date":"2019-07-02","close":7750.4321},{"date":"2019-07-03","close":7705.9907},{"date":"2019-07-04","close":7688.2148},{"date":"2019-07-05","close":7825.9819},{"date":"2019-07-08","close":7683.771},{"date":"2019-07-09","close":7634.8872},{"date":"2019-07-10","close":7599.334},{"date":"2019-07-11","close":7697.103},{"date":"2019-07-12","close":7661.5508},{"date":"2019-07-15","close":7625.9985},{"date":"2019-07-16","close":7697.103},{"date":"2019-07-17","close":7559.3379},{"date":"2019-07-18","close":7617.1113},{"date":"2019-07-19","close":7657.1069},{"date":"2019-07-22","close":7639.3311},{"date":"2019-07-23","close":7657.1069},{"date":"2019-07-24","close":7594.8916},{"date":"2019-07-25","close":7586.0015},{"date":"2019-07-26","close":7408.2397},{"date":"2019-07-29","close":7323.8022},{"date":"2019-07-30","close":7386.0195},{"date":"2019-07-31","close":7328.2466},{"date":"2019-08-01","close":7288.251},{"date":"2019-08-02","close":7159.373},{"date":"2019-08-05","close":7034.9395},{"date":"2019-08-06","close":6928.2827},{"date":"2019-08-07","close":6914.9497},{"date":"2019-08-08","close":7003.8306},{"date":"2019-08-09","close":6994.9424},{"date":"2019-08-12","close":6977.1665},{"date":"2019-08-13","close":7043.8276},{"date":"2019-08-14","close":6963.8345},{"date":"2019-08-16","close":6977.1665},{"date":"2019-08-19","close":6959.3896},{"date":"2019-08-20","close":7034.9395},{"date":"2019-08-21","close":7008.2759},{"date":"2019-08-22","close":7012.7183},{"date":"2019-08-23","close":6972.7227},{"date":"2019-08-26","close":6861.6211},{"date":"2019-08-27","close":6861.6211},{"date":"2019-08-28","close":6910.5063},{"date":"2019-08-29","close":6950.502},{"date":"2019-08-30","close":7070.4917},{"date":"2019-09-02","close":7097.1567},{"date":"2019-09-03","close":7208.2573},{"date":"2019-09-04","close":7261.5864},{"date":"2019-09-05","close":7283.8062},{"date":"2019-09-06","close":7217.1455},{"date":"2019-09-09","close":7283.8062},{"date":"2019-09-10","close":7323.8022},{"date":"2019-09-11","close":7368.2437},{"date":"2019-09-16","close":7412.6846},{"date":"2019-09-17","close":7426.0166},{"date":"2019-09-18","close":7434.9048},{"date":"2019-09-19","close":7363.7993},{"date":"2019-09-20","close":7399.3516},{"date":"2019-09-23","close":7377.1318},{"date":"2019-09-24","close":7434.9048},{"date":"2019-09-25","close":7430.4609},{"date":"2019-09-26","close":7403.7964},{"date":"2019-09-27","close":7443.792},{"date":"2019-09-30","close":7448.2358},{"date":"2019-10-01","close":7466.0127},{"date":"2019-10-02","close":7377.1318},{"date":"2019-10-04","close":7314.915},{"date":"2019-10-07","close":7337.1348},{"date":"2019-10-08","close":7439.3486},{"date":"2019-10-10","close":7354.9111},{"date":"2019-10-11","close":7368.2437},{"date":"2019-10-14","close":7381.5752},{"date":"2019-10-15","close":7457.125},{"date":"2019-10-16","close":7497.1216},{"date":"2019-10-17","close":7457.125},{"date":"2019-10-18","close":7474.9009},{"date":"2019-10-21","close":7448.2358},{"date":"2019-10-22","close":7510.4517},{"date":"2019-10-23","close":7541.562},{"date":"2019-10-24","close":7532.6733},{"date":"2019-10-25","close":7448.2358},{"date":"2019-10-28","close":7452.6807},{"date":"2019-10-29","close":7430.4609},{"date":"2019-10-30","close":7594.8916},{"date":"2019-10-31","close":7652.6636},{"date":"2019-11-01","close":7732.6553},{"date":"2019-11-04","close":7848.2012},{"date":"2019-11-05","close":7808.2046},{"date":"2019-11-06","close":7892.6421},{"date":"2019-11-07","close":7865.9775},{"date":"2019-11-08","close":7763.7642},{"date":"2019-11-11","close":7705.9907},{"date":"2019-11-12","close":7723.7681},{"date":"2019-11-13","close":7643.7749},{"date":"2019-11-14","close":7692.6592},{"date":"2019-11-15","close":7741.5444},{"date":"2019-11-18","close":7665.9951},{"date":"2019-11-19","close":7648.2192},{"date":"2019-11-20","close":7568.2251},{"date":"2019-11-21","close":7554.894},{"date":"2019-11-22","close":7621.5542},{"date":"2019-11-25","close":7670.4395},{"date":"2019-11-26","close":7594.8916},{"date":"2019-11-27","close":7617.1113},{"date":"2019-11-28","close":7723.7681},{"date":"2019-11-29","close":7661.5508},{"date":"2019-12-02","close":7625.9985},{"date":"2019-12-03","close":7665.9951},{"date":"2019-12-04","close":7581.5576},{"date":"2019-12-05","close":7514.897},{"date":"2019-12-06","close":7537.1177},{"date":"2019-12-09","close":7492.6768},{"date":"2019-12-10","close":7594.8916},{"date":"2019-12-11","close":7581.5576},{"date":"2019-12-12","close":7625.9985},{"date":"2019-12-13","close":7603.7783},{"date":"2019-12-16","close":7625.9985},{"date":"2019-12-17","close":7617.1113},{"date":"2019-12-18","close":7634.8872},{"date":"2019-12-19","close":7652.6636},{"date":"2019-12-20","close":7683.771},{"date":"2019-12-23","close":7683.771},{"date":"2019-12-24","close":7670.4395},{"date":"2019-12-26","close":7661.5508},{"date":"2019-12-27","close":7723.7681},{"date":"2019-12-30","close":7790.4287},{"date":"2020-01-02","close":7821.5366},{"date":"2020-01-03","close":7763.7642},{"date":"2020-01-06","close":7674.8838},{"date":"2020-01-07","close":7945.9692},{"date":"2020-01-08","close":7785.9854},{"date":"2020-01-09","close":7790.4287},{"date":"2020-01-10","close":7905.9731},{"date":"2020-01-13","close":8114.8452},{"date":"2020-01-14","close":8154.8408},{"date":"2020-01-15","close":8212.6143},{"date":"2020-01-16","close":8230.3906},{"date":"2020-01-17","close":8234.833},{"date":"2020-01-20","close":8083.7354},{"date":"2020-01-21","close":7977.0791},{"date":"2020-01-22","close":8065.9614},{"date":"2020-01-23","close":7937.083},{"date":"2020-01-28","close":7568.2251},{"date":"2020-01-29","close":7688.2148},{"date":"2020-01-30","close":7554.894},{"date":"2020-01-31","close":7488.2329},{"date":"2020-02-03","close":7488.2329},{"date":"2020-02-04","close":7519.3413},{"date":"2020-02-05","close":7483.7896},{"date":"2020-02-06","close":7608.2227},{"date":"2020-02-07","close":7603.7783},{"date":"2020-02-10","close":7612.6675},{"date":"2020-02-11","close":7688.2148},{"date":"2020-02-12","close":7803.7607},{"date":"2020-02-13","close":7763.7642},{"date":"2020-02-14","close":7732.6553},{"date":"2020-02-17","close":7781.5405},{"date":"2020-02-18","close":7683.771},{"date":"2020-02-19","close":7683.771},{"date":"2020-02-20","close":7523.7852},{"date":"2020-02-21","close":7448.2358},{"date":"2020-02-24","close":7159.373},{"date":"2020-02-25","close":7248.2544},{"date":"2020-02-26","close":7190.4814},{"date":"2020-02-27","close":7150.4849},{"date":"2020-02-28","close":6950.502},{"date":"2020-03-02","close":7017.1631},{"date":"2020-03-03","close":7012.7183},{"date":"2020-03-04","close":7123.8208},{"date":"2020-03-05","close":7257.1421},{"date":"2020-03-06","close":7172.7051},{"date":"2020-03-09","close":6999.3867},{"date":"2020-03-10","close":7026.0518},{"date":"2020-03-11","close":6870.5098},{"date":"2020-03-12","close":6599.4214},{"date":"2020-03-13","close":6408.3271},{"date":"2020-03-16","close":6328.3345},{"date":"2020-03-17","close":6354.999},{"date":"2020-03-18","close":6306.1147},{"date":"2020-03-19","close":5901.7051},{"date":"2020-03-20","close":6012.8071},{"date":"2020-03-23","close":5755.0513},{"date":"2020-03-24","close":6070.5796},{"date":"2020-03-25","close":6270.5615},{"date":"2020-03-26","close":6332.7788},{"date":"2020-03-27","close":6346.1108},{"date":"2020-03-30","close":6399.439},{"date":"2020-03-31","close":6483.8765},{"date":"2020-04-01","close":6297.2266},{"date":"2020-04-02","close":6510.541},{"date":"2020-04-03","close":6621.6421},{"date":"2020-04-06","close":6901.6177},{"date":"2020-04-07","close":6932.7266},{"date":"2020-04-08","close":6932.7266},{"date":"2020-04-09","close":6972.7227},{"date":"2020-04-10","close":6923.8379},{"date":"2020-04-13","close":6866.0659},{"date":"2020-04-14","close":6946.0586},{"date":"2020-04-16","close":6937.1699},{"date":"2020-04-17","close":7088.2681},{"date":"2020-04-20","close":7097.1567},{"date":"2020-04-21","close":7021.6069},{"date":"2020-04-22","close":7168.2612},{"date":"2020-04-23","close":7408.2397},{"date":"2020-04-24","close":7337.1348},{"date":"2020-04-27","close":7452.6807},{"date":"2020-04-28","close":7430.1382},{"date":"2020-04-29","close":7502.2754},{"date":"2020-05-04","close":7367.0176},{"date":"2020-05-06","close":7466.2065},{"date":"2020-05-07","close":7547.3608},{"date":"2020-05-08","close":7542.8516},{"date":"2020-05-11","close":7502.2754},{"date":"2020-05-12","close":7470.7148},{"date":"2020-05-13","close":7542.8516},{"date":"2020-05-14","close":7610.481},{"date":"2020-05-15","close":7678.1094},{"date":"2020-05-18","close":7619.4976},{"date":"2020-05-19","close":7633.0239},{"date":"2020-05-20","close":7633.0239},{"date":"2020-05-21","close":7637.5327},{"date":"2020-05-22","close":7592.4468},{"date":"2020-05-25","close":7687.1255},{"date":"2020-05-26","close":7700.6523},{"date":"2020-05-27","close":7696.1431},{"date":"2020-05-28","close":7587.938},{"date":"2020-05-29","close":7587.938},{"date":"2020-06-01","close":7642.04},{"date":"2020-06-02","close":7732.2124},{"date":"2020-06-03","close":7736.7212},{"date":"2020-06-04","close":7750.2461},{"date":"2020-06-05","close":7799.8413},{"date":"2020-06-08","close":7817.875},{"date":"2020-06-09","close":7795.3325},{"date":"2020-06-10","close":7804.3496},{"date":"2020-06-11","close":7736.7212},{"date":"2020-06-12","close":7587.938},{"date":"2020-06-15","close":7258.8115},{"date":"2020-06-16","close":7574.4111},{"date":"2020-06-17","close":7515.8003},{"date":"2020-06-18","close":7497.7661},{"date":"2020-06-19","close":7605.8633},{"date":"2020-06-22","close":7376.0347},{"date":"2020-06-23","close":7475.2236},{"date":"2020-06-24","close":7511.2925},{"date":"2020-06-25","close":7326.4404},{"date":"2020-06-26","close":7443.6636},{"date":"2020-06-29","close":7312.9141},{"date":"2020-06-30","close":7452.6807},{"date":"2020-07-01","close":7398.5776},{"date":"2020-07-02","close":7587.938},{"date":"2020-07-03","close":7747.7449},{"date":"2020-07-06","close":7669.0918},{"date":"2020-07-07","close":7619.4976},{"date":"2020-07-08","close":7601.4624},{"date":"2020-07-09","close":7619.4976},{"date":"2020-07-10","close":7547.3608},{"date":"2020-07-13","close":7619.4976},{"date":"2020-07-14","close":7691.6343},{"date":"2020-07-15","close":7664.583},{"date":"2020-07-16","close":7727.7041},{"date":"2020-07-17","close":7727.7041},{"date":"2020-07-20","close":7700.6523},{"date":"2020-07-21","close":7862.9604},{"date":"2020-07-22","close":7786.3159},{"date":"2020-07-23","close":7669.0918},{"date":"2020-07-24","close":7605.9722},{"date":"2020-07-27","close":7655.5664},{"date":"2020-07-28","close":7655.5664},{"date":"2020-07-29","close":7723.1953},{"date":"2020-07-30","close":7741.2305},{"date":"2020-07-31","close":7718.6865},{"date":"2020-08-03","close":7682.6177},{"date":"2020-08-04","close":7718.6865},{"date":"2020-08-05","close":7786.3159},{"date":"2020-08-06","close":7921.5723},{"date":"2020-08-07","close":8061.3384},{"date":"2020-08-10","close":8097.4067},{"date":"2020-08-11","close":8354.3965},{"date":"2020-08-12","close":8394.9736},{"date":"2020-08-13","close":8440.0596},{"date":"2020-08-14","close":8548.2656},{"date":"2020-08-18","close":8156.0186},{"date":"2020-08-19","close":8286.7676},{"date":"2020-08-20","close":8043.3032},{"date":"2020-08-21","close":8128.9658},{"date":"2020-08-24","close":8124.4585},{"date":"2020-08-25","close":8219.1377},{"date":"2020-08-26","close":8106.4238},{"date":"2020-08-27","close":8034.2871},{"date":"2020-08-28","close":8034.2871},{"date":"2020-08-31","close":7944.1162},{"date":"2020-09-01","close":8047.8125},{"date":"2020-09-02","close":8029.7783},{"date":"2020-09-03","close":8002.7271},{"date":"2020-09-04","close":7876.4878},{"date":"2020-09-07","close":7917.0649},{"date":"2020-09-08","close":7993.7095},{"date":"2020-09-09","close":7966.6592},{"date":"2020-09-10","close":8052.3213},{"date":"2020-09-11","close":8074.8633},{"date":"2020-09-14","close":8070.354},{"date":"2020-09-15","close":8101.917},{"date":"2020-09-16","close":8097.4067},{"date":"2020-09-17","close":8020.7617},{"date":"2020-09-18","close":8052.3213},{"date":"2020-09-21","close":8011.7446},{"date":"2020-09-22","close":7795.3325},{"date":"2020-09-23","close":7808.8584},{"date":"2020-09-24","close":7614.9897},{"date":"2020-09-25","close":7637.5327},{"date":"2020-09-28","close":7790.8242},{"date":"2020-09-29","close":7808.8584},{"date":"2020-10-05","close":7980.1836},{"date":"2020-10-06","close":7962.1504},{"date":"2020-10-07","close":7989.2007},{"date":"2020-10-08","close":8007.2358},{"date":"2020-10-12","close":8151.5093},{"date":"2020-10-13","close":8070.354},{"date":"2020-10-14","close":7993.7095},{"date":"2020-10-15","close":7980.1836},{"date":"2020-10-16","close":7971.168},{"date":"2020-10-19","close":8038.7959},{"date":"2020-10-20","close":8020.7617},{"date":"2020-10-21","close":8034.2871},{"date":"2020-10-22","close":8002.7271},{"date":"2020-10-23","close":7989.2007},{"date":"2020-10-26","close":7840.4175},{"date":"2020-10-27","close":7790.8242},{"date":"2020-10-28","close":7759.2637},{"date":"2020-10-29","close":7741.2305},{"date":"2020-10-30","close":7569.9038},{"date":"2020-11-02","close":7673.6011},{"date":"2020-11-03","close":7732.2124},{"date":"2020-11-04","close":7795.3325},{"date":"2020-11-05","close":7849.4351},{"date":"2020-11-06","close":7826.8926},{"date":"2020-11-09","close":7867.4692},{"date":"2020-11-10","close":7912.5552},{"date":"2020-11-11","close":8088.3911},{"date":"2020-11-12","close":8124.4585},{"date":"2020-11-13","close":8025.27},{"date":"2020-11-16","close":7984.6924},{"date":"2020-11-17","close":8029.7783},{"date":"2020-11-18","close":8092.8989},{"date":"2020-11-19","close":8047.8125},{"date":"2020-11-20","close":8174.0532},{"date":"2020-11-23","close":8169.5444},{"date":"2020-11-24","close":8124.4585},{"date":"2020-11-25","close":8070.354},{"date":"2020-11-26","close":8038.7959},{"date":"2020-11-27","close":8016.2539},{"date":"2020-11-30","close":7917.0649},{"date":"2020-12-01","close":8011.7446},{"date":"2020-12-02","close":8061.3384},{"date":"2020-12-03","close":8074.8633},{"date":"2020-12-04","close":8025.27},{"date":"2020-12-07","close":8020.7617},{"date":"2020-12-08","close":8070.354},{"date":"2020-12-09","close":8223.6465},{"date":"2020-12-10","close":8223.6465},{"date":"2020-12-11","close":8413.0088},{"date":"2020-12-14","close":8417.5166},{"date":"2020-12-15","close":8331.8525},{"date":"2020-12-16","close":8444.5674},{"date":"2020-12-17","close":8381.4473},{"date":"2020-12-18","close":8489.6523},{"date":"2020-12-21","close":8530.2305},{"date":"2020-12-22","close":8403.9902},{"date":"2020-12-23","close":8385.9561},{"date":"2020-12-24","close":8435.5508},{"date":"2020-12-28","close":8399.4814},{"date":"2020-12-29","close":8534.7402},{"date":"2020-12-30","close":8575.3164},{"date":"2021-01-04","close":8503.1797},{"date":"2021-01-05","close":8602.3691},{"date":"2021-01-06","close":8552.7725},{"date":"2021-01-07","close":8651.9619},{"date":"2021-01-08","close":8791.7295},{"date":"2021-01-11","close":8584.334},{"date":"2021-01-12","close":8602.3691},{"date":"2021-01-13","close":8742.1348},{"date":"2021-01-14","close":8827.7979},{"date":"2021-01-15","close":8782.7109},{"date":"2021-01-18","close":8543.7559},{"date":"2021-01-19","close":8679.0146},{"date":"2021-01-20","close":8742.1348},{"date":"2021-01-21","close":8805.2529},{"date":"2021-01-22","close":8886.4082},{"date":"2021-01-25","close":9197.502},{"date":"2021-01-26","close":8999.123},{"date":"2021-01-27","close":8908.9521},{"date":"2021-01-28","close":8836.8135},{"date":"2021-01-29","close":8606.877},{"date":"2021-02-01","close":8665.4873},{"date":"2021-02-02","close":8809.7617},{"date":"2021-02-03","close":8845.832},{"date":"2021-02-04","close":8787.2197},{"date":"2021-02-05","close":8845.832},{"date":"2021-02-08","close":8972.0713},{"date":"2021-02-09","close":8904.4424},{"date":"2021-02-10","close":8981.0879},{"date":"2021-02-15","close":9062.2432},{"date":"2021-02-16","close":9044.208},{"date":"2021-02-17","close":9017.1562},{"date":"2021-02-18","close":9035.1924},{"date":"2021-02-19","close":9062.2432},{"date":"2021-02-22","close":8954.0371},{"date":"2021-02-23","close":9080.2773},{"date":"2021-02-24","close":8800.7451},{"date":"2021-02-25","close":9021.665},{"date":"2021-02-26","close":8872.8828},{"date":"2021-03-02","close":8868.375},{"date":"2021-03-03","close":9017.1562},{"date":"2021-03-04","close":9035.1924},{"date":"2021-03-05","close":8967.5625},{"date":"2021-03-08","close":8863.8643},{"date":"2021-03-09","close":8818.7793},{"date":"2021-03-10","close":8832.3066},{"date":"2021-03-11","close":8886.4082},{"date":"2021-03-12","close":8963.0537},{"date":"2021-03-15","close":9030.6836},{"date":"2021-03-16","close":9080.2773},{"date":"2021-03-17","close":9107.3271},{"date":"2021-03-18","close":9147.9053},{"date":"2021-03-19","close":9080.2773},{"date":"2021-03-22","close":9066.752},{"date":"2021-03-23","close":9044.208},{"date":"2021-03-24","close":9102.8193},{"date":"2021-03-25","close":9143.3984},{"date":"2021-03-26","close":9107.3271},{"date":"2021-03-29","close":9102.8193},{"date":"2021-03-30","close":9206.5186},{"date":"2021-03-31","close":9138.8896},{"date":"2021-04-01","close":9138.8896},{"date":"2021-04-02","close":9120.8555},{"date":"2021-04-05","close":9234.4606},{"date":"2021-04-06","close":9084.7861},{"date":"2021-04-07","close":9080.2773},{"date":"2021-04-08","close":9138.8896},{"date":"2021-04-09","close":9143.3984},{"date":"2021-04-12","close":9165.9404},{"date":"2021-04-13","close":9242.5869},{"date":"2021-04-14","close":9238.0762},{"date":"2021-04-15","close":9238.0762},{"date":"2021-04-16","close":9224.5518},{"date":"2021-04-19","close":9224.5518},{"date":"2021-04-20","close":9332.7578},{"date":"2021-04-21","close":9192.9902},{"date":"2021-04-22","close":9138.8896},{"date":"2021-04-23","close":9233.5684},{"date":"2021-04-26","close":9215.5352},{"date":"2021-04-27","close":9134.3789},{"date":"2021-04-28","close":9161.4316},{"date":"2021-04-29","close":9156.8643},{"date":"2021-04-30","close":9134.0283},{"date":"2021-05-03","close":9111.1943},{"date":"2021-05-04","close":9115.7617},{"date":"2021-05-06","close":9207.1006},{"date":"2021-05-07","close":9303.0098},{"date":"2021-05-10","close":9467.4219},{"date":"2021-05-11","close":9545.0605},{"date":"2021-05-12","close":9403.4824},{"date":"2021-05-13","close":9417.1846},{"date":"2021-05-14","close":9398.916},{"date":"2021-05-17","close":9435.4531},{"date":"2021-05-18","close":9430.8857},{"date":"2021-05-20","close":9330.4111},{"date":"2021-05-21","close":9248.2041},{"date":"2021-05-24","close":9284.7412},{"date":"2021-05-25","close":9408.0498},{"date":"2021-05-26","close":9526.793},{"date":"2021-05-27","close":9494.8242},{"date":"2021-05-28","close":9435.4531},{"date":"2021-05-31","close":9581.5967},{"date":"2021-06-01","close":9545.0605},{"date":"2021-06-02","close":9549.627},{"date":"2021-06-03","close":9481.1221},{"date":"2021-06-04","close":9467.4219},{"date":"2021-06-07","close":9453.7207},{"date":"2021-06-08","close":9458.2871},{"date":"2021-06-09","close":9430.8857},{"date":"2021-06-10","close":9485.6904},{"date":"2021-06-11","close":9462.8545},{"date":"2021-06-14","close":9462.8545},{"date":"2021-06-15","close":9513.0928},{"date":"2021-06-16","close":9672.9365},{"date":"2021-06-17","close":9672.9365},{"date":"2021-06-18","close":9700.3398},{"date":"2021-06-21","close":9631.835},{"date":"2021-06-22","close":9672.9365},{"date":"2021-06-23","close":9517.6592},{"date":"2021-06-24","close":9526.793},{"date":"2021-06-25","close":9558.7617},{"date":"2021-06-28","close":9599.8652},{"date":"2021-06-29","close":9572.4629},{"date":"2021-06-30","close":9586.1641},{"date":"2021-07-01","close":9540.4932},{"date":"2021-07-02","close":9481.1221},{"date":"2021-07-05","close":9462.8545},{"date":"2021-07-06","close":9517.6592},{"date":"2021-07-07","close":9453.7207},{"date":"2021-07-08","close":9394.3496},{"date":"2021-07-09","close":9243.6387},{"date":"2021-07-12","close":9307.5771},{"date":"2021-07-13","close":9357.8125},{"date":"2021-07-14","close":9316.71},{"date":"2021-07-15","close":9408.0498},{"date":"2021-07-16","close":9453.7207},{"date":"2021-07-19","close":9366.9473},{"date":"2021-07-20","close":9334.9775},{"date":"2021-07-21","close":9353.2461},{"date":"2021-07-22","close":9330.4111},{"date":"2021-07-23","close":9120.3291},{"date":"2021-07-26","close":9028.9883},{"date":"2021-07-27","close":9024.4199},{"date":"2021-07-28","close":9028.9883},{"date":"2021-07-29","close":9028.9883},{"date":"2021-07-30","close":8891.9775},{"date":"2021-08-02","close":8919.3799},{"date":"2021-08-03","close":8910.2461},{"date":"2021-08-04","close":9019.8535},{"date":"2021-08-05","close":9042.6895},{"date":"2021-08-06","close":9010.7207},{"date":"2021-08-09","close":8946.7822},{"date":"2021-08-10","close":8891.9775},{"date":"2021-08-11","close":8846.3076},{"date":"2021-08-12","close":8823.4717},{"date":"2021-08-13","close":8805.2051},{"date":"2021-08-17","close":8722.999},{"date":"2021-08-18","close":8777.8018},{"date":"2021-08-19","close":8558.585},{"date":"2021-08-20","close":8503.7812},{"date":"2021-08-23","close":8572.2871},{"date":"2021-08-24","close":8782.3691},{"date":"2021-08-25","close":8750.3994},{"date":"2021-08-26","close":8691.0283},{"date":"2021-08-27","close":8732.1318},{"date":"2021-08-30","close":8764.1006},{"date":"2021-08-31","close":8841.7402},{"date":"2021-09-01","close":8873.7109},{"date":"2021-09-02","close":8846.3076},{"date":"2021-09-03","close":8818.9053},{"date":"2021-09-06","close":8800.6377},{"date":"2021-09-07","close":8823.4717},{"date":"2021-09-08","close":8627.0898},{"date":"2021-09-09","close":8462.6787},{"date":"2021-09-10","close":8467.2461},{"date":"2021-09-13","close":8444.4102},{"date":"2021-09-14","close":8512.915},{"date":"2021-09-15","close":8540.3184},{"date":"2021-09-16","close":8467.2461},{"date":"2021-09-17","close":8467.2461},{"date":"2021-09-23","close":8385.0391},{"date":"2021-09-24","close":8339.3691},{"date":"2021-09-27","close":8357.6367},{"date":"2021-09-28","close":8248.0293},{"date":"2021-09-29","close":8193.2246},{"date":"2021-09-30","close":8197.792},{"date":"2021-10-01","close":8042.5127},{"date":"2021-10-05","close":8111.0171},{"date":"2021-10-06","close":8028.812},{"date":"2021-10-07","close":8225.1934},{"date":"2021-10-08","close":8202.3584},{"date":"2021-10-12","close":8024.2456},{"date":"2021-10-13","close":8088.1831},{"date":"2021-10-14","close":8211.4932},{"date":"2021-10-15","close":8302.833},{"date":"2021-10-18","close":8266.2969},{"date":"2021-10-19","close":8325.668},{"date":"2021-10-20","close":8357.6367},{"date":"2021-10-21","close":8289.1318},{"date":"2021-10-22","close":8289.1318},{"date":"2021-10-25","close":8407.875},{"date":"2021-10-26","close":8362.2031},{"date":"2021-10-27","close":8142.9873},{"date":"2021-10-28","close":8028.812},{"date":"2021-10-29","close":7946.6055},{"date":"2021-11-01","close":8083.6152},{"date":"2021-11-02","close":8156.688},{"date":"2021-11-03","close":8101.8843},{"date":"2021-11-04","close":8133.8545},{"date":"2021-11-05","close":8051.6479},{"date":"2021-11-08","close":8092.7515},{"date":"2021-11-09","close":8060.7822},{"date":"2021-11-10","close":7891.8018},{"date":"2021-11-11","close":7868.9668},{"date":"2021-11-12","close":7942.0386},{"date":"2021-11-15","close":7960.3066},{"date":"2021-11-16","close":7932.9048},{"date":"2021-11-17","close":7846.1313},{"date":"2021-11-18","close":7750.2236},{"date":"2021-11-19","close":7768.4922},{"date":"2021-11-22","close":7791.3281},{"date":"2021-11-23","close":7791.3281},{"date":"2021-11-24","close":7763.9243},{"date":"2021-11-25","close":7695.4199},{"date":"2021-11-26","close":7576.6772},{"date":"2021-11-29","close":7489.9038},{"date":"2021-11-30","close":7234.1514},{"date":"2021-12-01","close":7325.4917},{"date":"2021-12-02","close":7540.1416},{"date":"2021-12-03","close":7631.4824},{"date":"2021-12-06","close":7658.8843},{"date":"2021-12-07","close":7727.3896},{"date":"2021-12-08","close":7631.4824},{"date":"2021-12-09","close":7718.2539},{"date":"2021-12-10","close":7741.0898},{"date":"2021-12-13","close":7718.2539},{"date":"2021-12-14","close":7777.626},{"date":"2021-12-15","close":7823.2964},{"date":"2021-12-16","close":7754.791},{"date":"2021-12-17","close":7768.4922},{"date":"2021-12-20","close":7681.7188},{"date":"2021-12-21","close":7672.5845},{"date":"2021-12-22","close":7658.8843},{"date":"2021-12-23","close":7645.1826},{"date":"2021-12-24","close":7626.915},{"date":"2021-12-27","close":7626.915},{"date":"2021-12-28","close":7672.5845},{"date":"2021-12-29","close":7704.5537},{"date":"2021-12-30","close":7608.6465},{"date":"2022-01-03","close":7708.2207},{"date":"2022-01-04","close":7553.8423},{"date":"2022-01-05","close":7485.3374},{"date":"2022-01-06","close":7485.3374},{"date":"2022-01-07","close":7553.8423},{"date":"2022-01-10","close":7334.6255},{"date":"2022-01-11","close":7302.6572},{"date":"2022-01-12","close":7334.6255},{"date":"2022-01-13","close":7371.1621},{"date":"2022-01-14","close":7311.7905},{"date":"2022-01-17","close":7229.5845},{"date":"2022-01-18","close":7179.3477},{"date":"2022-01-19","close":7183.9141},{"date":"2022-01-20","close":7252.4189},{"date":"2022-01-21","close":7261.5537},{"date":"2022-01-24","close":7211.3164},{"date":"2022-01-25","close":7051.4707},{"date":"2022-01-26","close":7097.1411},{"date":"2022-01-27","close":6909.8936},{"date":"2022-01-28","close":7110.8423},{"date":"2022-02-03","close":7211.3164},{"date":"2022-02-04","close":7343.7593},{"date":"2022-02-07","close":7375.729},{"date":"2022-02-08","close":7362.0283},{"date":"2022-02-09","close":7412.2646},{"date":"2022-02-10","close":7540.1416},{"date":"2022-02-11","close":7435.1001},{"date":"2022-02-14","close":7500.4656},{"date":"2022-02-15","close":7398.564},{"date":"2022-02-16","close":7489.9038},{"date":"2022-02-17","close":7581.2441},{"date":"2022-02-18","close":7722.8218},{"date":"2022-02-21","close":7681.7188},{"date":"2022-02-22","close":7599.5122},{"date":"2022-02-23","close":7558.4102},{"date":"2022-02-24","close":7416.832},{"date":"2022-02-25","close":7444.2339},{"date":"2022-02-28","close":7499.0386},{"date":"2022-03-02","close":7494.4717},{"date":"2022-03-03","close":7581.2441},{"date":"2022-03-04","close":7512.7393},{"date":"2022-03-07","close":7375.729},{"date":"2022-03-08","close":7270.6875},{"date":"2022-03-10","close":7288.9551},{"date":"2022-03-11","close":7307.2231},{"date":"2022-03-14","close":7078.873},{"date":"2022-03-15","close":7051.4707},{"date":"2022-03-16","close":7138.2437},{"date":"2022-03-17","close":7179.3477},{"date":"2022-03-18","close":7147.3784},{"date":"2022-03-21","close":7183.9141},{"date":"2022-03-22","close":7215.8833},{"date":"2022-03-23","close":7243.2856},{"date":"2022-03-24","close":7261.5537},{"date":"2022-03-25","close":7252.4189},{"date":"2022-03-28","close":7183.9141},{"date":"2022-03-29","close":7275.2539},{"date":"2022-03-30","close":7275.2539},{"date":"2022-03-31","close":7270.6875},{"date":"2022-04-01","close":7412.2646},{"date":"2022-04-04","close":7494.4717},{"date":"2022-04-05","close":7512.7393},{"date":"2022-04-06","close":7444.2339},{"date":"2022-04-07","close":7362.0283},{"date":"2022-04-08","close":7330.0586},{"date":"2022-04-11","close":7389.4297},{"date":"2022-04-12","close":7389.4297},{"date":"2022-04-13","close":7439.667},{"date":"2022-04-14","close":7448.8013},{"date":"2022-04-15","close":7357.4609},{"date":"2022-04-18","close":7485.3374},{"date":"2022-04-19","close":7499.0386},{"date":"2022-04-20","close":7562.9766},{"date":"2022-04-21","close":7599.5122},{"date":"2022-04-22","close":7604.0796},{"date":"2022-04-25","close":7457.9351},{"date":"2022-04-26","close":7489.9038},{"date":"2022-04-27","close":7448.8013},{"date":"2022-04-28","close":7583.7266},{"date":"2022-04-29","close":7606.9893},{"date":"2022-05-02","close":7731.5298},{"date":"2022-05-03","close":7486.0225},{"date":"2022-05-04","close":7402.2754},{"date":"2022-05-06","close":7309.2231},{"date":"2022-05-09","close":7290.6837},{"date":"2022-05-10","close":7248.7397},{"date":"2022-05-11","close":7276.6553},{"date":"2022-05-12","close":7071.9409},{"date":"2022-05-13","close":7141.73},{"date":"2022-05-16","close":7141.73},{"date":"2022-05-17","close":7071.9409},{"date":"2022-05-18","close":7034.7207},{"date":"2022-05-19","close":6923.0586},{"date":"2022-05-20","close":6988.1943},{"date":"2022-05-23","close":7048.6777},{"date":"2022-05-24","close":6997.4995},{"date":"2022-05-25","close":7044.0254},{"date":"2022-05-26","close":7002.1523},{"date":"2022-05-27","close":7057.9834},{"date":"2022-05-30","close":7118.4673},{"date":"2022-05-31","close":7160.3403},{"date":"2022-06-02","close":7123.1196},{"date":"2022-06-03","close":7160.3403},{"date":"2022-06-07","close":7044.0254},{"date":"2022-06-08","close":6992.8467},{"date":"2022-06-09","close":6969.5845},{"date":"2022-06-10","close":6876.5327},{"date":"2022-06-13","close":6713.6914},{"date":"2022-06-14","close":6676.4707},{"date":"2022-06-15","close":6639.25},{"date":"2022-06-16","close":6560.1562},{"date":"2022-06-17","close":6606.6821},{"date":"2022-06-20","close":6550.8506},{"date":"2022-06-21","close":6592.7241},{"date":"2022-06-22","close":6397.3154},{"date":"2022-06-23","close":6425.2305},{"date":"2022-06-24","close":6499.6724},{"date":"2022-06-27","close":6625.2925},{"date":"2022-06-28","close":6662.5127},{"date":"2022-06-29","close":6699.7329},{"date":"2022-06-30","close":6569.4609},{"date":"2022-07-01","close":6634.5977},{"date":"2022-07-04","close":6625.2925},{"date":"2022-07-05","close":6639.25},{"date":"2022-07-06","close":6592.7241},{"date":"2022-07-07","close":6709.0391},{"date":"2022-07-08","close":6685.7764},{"date":"2022-07-11","close":6629.9458},{"date":"2022-07-12","close":6625.2925},{"date":"2022-07-13","close":6718.3442},{"date":"2022-07-14","close":6709.0391},{"date":"2022-07-15","close":6657.8604},{"date":"2022-07-18","close":6671.8184},{"date":"2022-07-19","close":6695.0811},{"date":"2022-07-20","close":6736.9546},{"date":"2022-07-21","close":6750.9126},{"date":"2022-07-22","close":6755.5649},{"date":"2022-07-25","close":6778.8281},{"date":"2022-07-26","close":6774.1753},{"date":"2022-07-27","close":6843.9644},{"date":"2022-07-28","close":6699.7329},{"date":"2022-07-29","close":6783.481},{"date":"2022-08-01","close":6722.9966},{"date":"2022-08-02","close":6699.7329},{"date":"2022-08-03","close":6709.0391},{"date":"2022-08-04","close":6690.4292},{"date":"2022-08-05","close":6713.6914},{"date":"2022-08-08","close":6713.6914},{"date":"2022-08-09","close":6783.481},{"date":"2022-08-10","close":6746.2598},{"date":"2022-08-11","close":6769.522},{"date":"2022-08-12","close":6741.6074},{"date":"2022-08-16","close":6764.8701},{"date":"2022-08-17","close":6722.9966},{"date":"2022-08-18","close":6760.2173},{"date":"2022-08-19","close":6732.3018},{"date":"2022-08-22","close":6676.4707},{"date":"2022-08-23","close":6532.2402},{"date":"2022-08-24","close":6555.5034},{"date":"2022-08-25","close":6615.9873},{"date":"2022-08-26","close":6648.5552},{"date":"2022-08-29","close":6555.5034},{"date":"2022-08-30","close":6629.9458},{"date":"2022-08-31","close":6648.5552},{"date":"2022-09-01","close":6550.8506},{"date":"2022-09-02","close":6578.7666},{"date":"2022-09-05","close":6518.2827},{"date":"2022-09-06","close":6541.5449},{"date":"2022-09-07","close":6462.4517},{"date":"2022-09-08","close":6490.3672},{"date":"2022-09-13","close":6606.6821},{"date":"2022-09-14","close":6522.9351},{"date":"2022-09-15","close":6546.1978},{"date":"2022-09-16","close":6522.9351},{"date":"2022-09-19","close":6481.062},{"date":"2022-09-20","close":6541.5449},{"date":"2022-09-21","close":6578.7666},{"date":"2022-09-22","close":6583.4194},{"date":"2022-09-23","close":6420.5781},{"date":"2022-09-26","close":6281.0005},{"date":"2022-09-27","close":6476.4087},{"date":"2022-09-28","close":6360.0942},{"date":"2022-09-29","close":6355.4419},{"date":"2022-09-30","close":6248.4321},{"date":"2022-10-04","close":6257.7373},{"date":"2022-10-05","close":6248.4321},{"date":"2022-10-06","close":6294.9585},{"date":"2022-10-07","close":6257.7373},{"date":"2022-10-11","close":6085.5913},{"date":"2022-10-12","close":6034.4136},{"date":"2022-10-13","close":5918.0981},{"date":"2022-10-14","close":6020.4551},{"date":"2022-10-17","close":6039.0649},{"date":"2022-10-18","close":6080.939},{"date":"2022-10-19","close":6048.3706},{"date":"2022-10-20","close":6020.4551},{"date":"2022-10-21","close":6048.3706},{"date":"2022-10-24","close":6011.1504},{"date":"2022-10-25","close":6020.4551},{"date":"2022-10-26","close":6011.1504},{"date":"2022-10-27","close":6085.5913},{"date":"2022-10-28","close":6048.3706},{"date":"2022-10-31","close":6085.5913},{"date":"2022-11-01","close":6118.1597},{"date":"2022-11-02","close":6215.8643},{"date":"2022-11-03","close":6132.1172},{"date":"2022-11-04","close":6332.1792},{"date":"2022-11-07","close":6308.916},{"date":"2022-11-08","close":6364.7471},{"date":"2022-11-09","close":6364.7471},{"date":"2022-11-10","close":6388.0103},{"date":"2022-11-11","close":6499.6724},{"date":"2022-11-14","close":6615.9873},{"date":"2022-11-15","close":6732.3018},{"date":"2022-11-16","close":6727.6494},{"date":"2022-11-17","close":6695.0811},{"date":"2022-11-18","close":6671.8184},{"date":"2022-11-21","close":6597.377},{"date":"2022-11-22","close":6555.5034},{"date":"2022-11-23","close":6611.3345},{"date":"2022-11-24","close":6653.2085},{"date":"2022-11-25","close":6667.1655},{"date":"2022-11-28","close":6639.25},{"date":"2022-11-29","close":6783.481},{"date":"2022-11-30","close":6834.6592},{"date":"2022-12-01","close":6778.8281},{"date":"2022-12-02","close":6816.0483},{"date":"2022-12-05","close":6927.7109},{"date":"2022-12-06","close":6876.5327},{"date":"2022-12-07","close":6890.4902},{"date":"2022-12-08","close":6895.1426},{"date":"2022-12-09","close":7034.7207},{"date":"2022-12-12","close":6983.542},{"date":"2022-12-13","close":6960.2793},{"date":"2022-12-14","close":6983.542},{"date":"2022-12-15","close":6937.0161},{"date":"2022-12-16","close":6923.0586},{"date":"2022-12-19","close":6913.7534},{"date":"2022-12-20","close":6923.0586},{"date":"2022-12-21","close":7025.4155},{"date":"2022-12-22","close":7067.2886},{"date":"2022-12-23","close":7039.3726},{"date":"2022-12-26","close":6978.8892},{"date":"2022-12-27","close":7141.73},{"date":"2022-12-28","close":7258.0449},{"date":"2022-12-29","close":7137.0776},{"date":"2023-01-02","close":6978.8892},{"date":"2023-01-03","close":6923.0586},{"date":"2023-01-04","close":6862.5742},{"date":"2023-01-05","close":6923.0586},{"date":"2023-01-06","close":6960.2793},{"date":"2023-01-09","close":7164.9927},{"date":"2023-01-10","close":7071.9409},{"date":"2023-01-11","close":7113.8145},{"date":"2023-01-12","close":7039.3726},{"date":"2023-01-13","close":7067.2886},{"date":"2023-01-16","close":7132.4248},{"date":"2023-01-17","close":7127.7725},{"date":"2023-01-18","close":7113.8145},{"date":"2023-01-19","close":7216.1714},{"date":"2023-01-20","close":7211.519},{"date":"2023-01-25","close":7169.6455},{"date":"2023-01-26","close":7164.9927},{"date":"2023-01-27","close":7220.8242},{"date":"2023-01-30","close":7146.3828},{"date":"2023-01-31","close":7174.2983},{"date":"2023-02-01","close":7020.7627},{"date":"2023-02-02","close":7067.2886},{"date":"2023-02-03","close":7113.8145},{"date":"2023-02-06","close":7090.5518},{"date":"2023-02-07","close":7071.9409},{"date":"2023-02-08","close":7104.5088},{"date":"2023-02-09","close":7095.2041},{"date":"2023-02-10","close":7095.2041},{"date":"2023-02-13","close":7044.0254},{"date":"2023-02-14","close":7095.2041},{"date":"2023-02-15","close":7039.3726},{"date":"2023-02-16","close":7048.6777},{"date":"2023-02-17","close":7016.1099},{"date":"2023-02-20","close":7109.1616},{"date":"2023-02-21","close":7099.8569},{"date":"2023-02-22","close":7025.4155},{"date":"2023-02-23","close":7109.1616},{"date":"2023-02-24","close":7085.8989},{"date":"2023-02-27","close":6988.1943},{"date":"2023-02-28","close":6946.3213},{"date":"2023-03-02","close":7011.457},{"date":"2023-03-03","close":7025.4155},{"date":"2023-03-06","close":7006.8052},{"date":"2023-03-07","close":6997.4995},{"date":"2023-03-08","close":6909.1006},{"date":"2023-03-09","close":6839.3115},{"date":"2023-03-10","close":6722.9966},{"date":"2023-03-13","close":6718.3442},{"date":"2023-03-14","close":6583.4194},{"date":"2023-03-15","close":6671.8184},{"date":"2023-03-16","close":6560.1562},{"date":"2023-03-17","close":6704.3862},{"date":"2023-03-20","close":6718.3442},{"date":"2023-03-21","close":6727.6494},{"date":"2023-03-22","close":6690.4292},{"date":"2023-03-23","close":6685.7764},{"date":"2023-03-24","close":6634.5977},{"date":"2023-03-27","close":6653.2085},{"date":"2023-03-28","close":6722.9966},{"date":"2023-03-29","close":6769.522},{"date":"2023-03-30","close":6764.8701},{"date":"2023-03-31","close":6843.9644},{"date":"2023-04-03","close":6816.0483},{"date":"2023-04-04","close":6890.4902},{"date":"2023-04-05","close":6857.9224},{"date":"2023-04-06","close":6816.0483},{"date":"2023-04-07","close":6867.2271},{"date":"2023-04-10","close":6806.7437},{"date":"2023-04-11","close":6867.2271},{"date":"2023-04-12","close":6834.6592},{"date":"2023-04-13","close":6867.2271},{"date":"2023-04-14","close":6895.1426},{"date":"2023-04-17","close":6839.3115},{"date":"2023-04-18","close":6997.4995},{"date":"2023-04-19","close":7048.6777},{"date":"2023-04-20","close":6997.4995},{"date":"2023-04-21","close":6802.0913},{"date":"2023-04-24","close":6750.9126},{"date":"2023-04-25","close":6657.8604},{"date":"2023-04-26","close":6704.3862},{"date":"2023-04-27","close":6671.2197},{"date":"2023-04-28","close":6732.8149},{"date":"2023-05-02","close":6747.0293},{"date":"2023-05-03","close":6652.2676},{"date":"2023-05-04","close":6623.8394},{"date":"2023-05-08","close":6694.9102},{"date":"2023-05-09","close":6647.5298},{"date":"2023-05-10","close":6633.3154},{"date":"2023-05-11","close":6590.6724},{"date":"2023-05-12","close":6519.6011},{"date":"2023-05-15","close":6505.3872},{"date":"2023-05-16","close":6519.6011},{"date":"2023-05-17","close":6476.9585},{"date":"2023-05-18","close":6555.94},{"date":"2023-05-19","close":6486.4346},{"date":"2023-05-22","close":6524.3394},{"date":"2023-05-23","close":6514.8633},{"date":"2023-05-24","close":6595.4642},{"date":"2023-05-25","close":6453.2681},{"date":"2023-05-26","close":6382.1968},{"date":"2023-05-30","close":6282.6968},{"date":"2023-05-31","close":6254.2686},{"date":"2023-06-01","close":6268.4829},{"date":"2023-06-02","close":6296.9116},{"date":"2023-06-05","close":6363.2446},{"date":"2023-06-07","close":6372.7207},{"date":"2023-06-08","close":6344.292},{"date":"2023-06-09","close":6410.6255},{"date":"2023-06-12","close":6320.6016},{"date":"2023-06-13","close":6320.6016},{"date":"2023-06-14","close":6230.5781},{"date":"2023-06-15","close":6221.1021},{"date":"2023-06-16","close":6301.6494},{"date":"2023-06-19","close":6244.792},{"date":"2023-06-20","close":6197.4116},{"date":"2023-06-21","close":6126.3403},{"date":"2023-06-22","close":6107.3887},{"date":"2023-06-23","close":6069.4834},{"date":"2023-06-26","close":6088.4355},{"date":"2023-06-27","close":6083.6982},{"date":"2023-06-28","close":6022.1021},{"date":"2023-06-29","close":5922.603},{"date":"2023-06-30","close":5946.2935},{"date":"2023-07-03","close":6072.5294},{"date":"2023-07-04","close":6023.8843},{"date":"2023-07-05","close":5956.9973},{"date":"2023-07-06","close":5864.7743},{"date":"2023-07-07","close":5775.7222},{"date":"2023-07-10","close":5818.3652},{"date":"2023-07-11","close":5956.9973},{"date":"2023-07-12","close":6004.629},{"date":"2023-07-13","close":6042.1262},{"date":"2023-07-14","close":6003.1504},{"date":"2023-07-17","close":5965.2456},{"date":"2023-07-18","close":6009.6962},{"date":"2023-07-19","close":5898.9126},{"date":"2023-07-20","close":5884.6982},{"date":"2023-07-21","close":5889.4365},{"date":"2023-07-24","close":5818.3652},{"date":"2023-07-25","close":5840.4518},{"date":"2023-07-26","close":5666.7471},{"date":"2023-07-27","close":6004.629},{"date":"2023-07-28","close":5837.3174},{"date":"2023-07-31","close":5977.2661},{"date":"2023-08-01","close":6047.1934},{"date":"2023-08-02","close":6076.5832},{"date":"2023-08-03","close":6031.5786},{"date":"2023-08-04","close":6088.4355},{"date":"2023-08-07","close":6154.769},{"date":"2023-08-08","close":6083.6982},{"date":"2023-08-09","close":6074.2217},{"date":"2023-08-10","close":6377.4585},{"date":"2023-08-11","close":6391.6729},{"date":"2023-08-14","close":6510.1245},{"date":"2023-08-16","close":6315.8638},{"date":"2023-08-17","close":6254.2686},{"date":"2023-08-18","close":6259.0068},{"date":"2023-08-21","close":6249.5303},{"date":"2023-08-22","close":6183.1973},{"date":"2023-08-23","close":6230.5781},{"date":"2023-08-24","close":6235.3164},{"date":"2023-08-25","close":6334.8164},{"date":"2023-08-28","close":6386.9351},{"date":"2023-08-29","close":6363.2446},{"date":"2023-08-30","close":6401.1494},{"date":"2023-08-31","close":6405.8872},{"date":"2023-09-01","close":6396.4111},{"date":"2023-09-04","close":6391.6729},{"date":"2023-09-05","close":6363.2446},{"date":"2023-09-06","close":6320.6016},{"date":"2023-09-07","close":6292.1733},{"date":"2023-09-08","close":6339.5542},{"date":"2023-09-11","close":6301.6494},{"date":"2023-09-12","close":6287.4351},{"date":"2023-09-13","close":6259.0068},{"date":"2023-09-14","close":6287.4351},{"date":"2023-09-15","close":6382.1968},{"date":"2023-09-18","close":6377.4585},{"date":"2023-09-19","close":6349.0303},{"date":"2023-09-20","close":6301.6494},{"date":"2023-09-21","close":6187.9351},{"date":"2023-09-22","close":6135.8164},{"date":"2023-09-25","close":6216.3643},{"date":"2023-09-26","close":6173.7212},{"date":"2023-09-27","close":6240.0547},{"date":"2023-10-04","close":6107.3887},{"date":"2023-10-05","close":6097.9121},{"date":"2023-10-06","close":6074.2217},{"date":"2023-10-10","close":6050.5317},{"date":"2023-10-11","close":6060.0073},{"date":"2023-10-12","close":6064.7456},{"date":"2023-10-13","close":6060.0073},{"date":"2023-10-16","close":6074.2217},{"date":"2023-10-17","close":6078.9595},{"date":"2023-10-18","close":6036.3169},{"date":"2023-10-19","close":5960.5068},{"date":"2023-10-20","close":5894.1748},{"date":"2023-10-23","close":5951.0312},{"date":"2023-10-24","close":5974.7217},{"date":"2023-10-25","close":6121.6025},{"date":"2023-10-26","close":6069.4834},{"date":"2023-10-27","close":5951.0312},{"date":"2023-10-30","close":5932.0791},{"date":"2023-10-31","close":5993.6743},{"date":"2023-11-01","close":6173.7212},{"date":"2023-11-02","close":6121.6025},{"date":"2023-11-03","close":6112.126},{"date":"2023-11-06","close":6244.792},{"date":"2023-11-07","close":6301.6494},{"date":"2023-11-08","close":6311.1255},{"date":"2023-11-09","close":6315.8638},{"date":"2023-11-10","close":6244.792},{"date":"2023-11-13","close":6244.792},{"date":"2023-11-14","close":6259.0068},{"date":"2023-11-15","close":6263.7446},{"date":"2023-11-16","close":6235.3164},{"date":"2023-11-17","close":6173.7212},{"date":"2023-11-20","close":6211.626},{"date":"2023-11-21","close":6206.8877},{"date":"2023-11-22","close":6197.4116},{"date":"2023-11-23","close":6159.5068},{"date":"2023-11-24","close":6154.769},{"date":"2023-11-27","close":6164.2451},{"date":"2023-11-28","close":6154.769},{"date":"2023-11-29","close":6064.7456},{"date":"2023-11-30","close":6074.2217},{"date":"2023-12-01","close":6036.3169},{"date":"2023-12-04","close":6031.5786},{"date":"2023-12-05","close":6121.6025},{"date":"2023-12-06","close":6112.126},{"date":"2023-12-07","close":6041.0552},{"date":"2023-12-08","close":6036.3169},{"date":"2023-12-11","close":6041.0552},{"date":"2023-12-12","close":6060.0073},{"date":"2023-12-13","close":6083.6982},{"date":"2023-12-14","close":6131.0786},{"date":"2023-12-15","close":6126.3403},{"date":"2023-12-18","close":6150.0303},{"date":"2023-12-19","close":6197.4116},{"date":"2023-12-20","close":6225.8398},{"date":"2023-12-21","close":6183.1973},{"date":"2023-12-22","close":6187.9351},{"date":"2023-12-26","close":6216.3643},{"date":"2023-12-27","close":6183.1973},{"date":"2023-12-28","close":6301.6494},{"date":"2024-01-02","close":6315.8638},{"date":"2024-01-03","close":6211.626},{"date":"2024-01-04","close":6159.5068},{"date":"2024-01-05","close":6150.0303},{"date":"2024-01-08","close":6126.3403},{"date":"2024-01-09","close":6154.769},{"date":"2024-01-10","close":6135.8164},{"date":"2024-01-11","close":6088.4355},{"date":"2024-01-12","close":6041.0552},{"date":"2024-01-15","close":6012.627},{"date":"2024-01-16","close":5884.6982},{"date":"2024-01-17","close":5756.77},{"date":"2024-01-18","close":5908.3522},{"date":"2024-01-19","close":5832.5791},{"date":"2024-01-22","close":5851.5317},{"date":"2024-01-23","close":5894.1748},{"date":"2024-01-24","close":5894.1748},{"date":"2024-01-25","close":5932.0791},{"date":"2024-01-26","close":5927.3403},{"date":"2024-01-29","close":5941.5552},{"date":"2024-01-30","close":5936.8174},{"date":"2024-01-31","close":5808.8887},{"date":"2024-02-01","close":5842.0552},{"date":"2024-02-02","close":5960.5068},{"date":"2024-02-05","close":5917.8652},{"date":"2024-02-06","close":5908.3887},{"date":"2024-02-07","close":5941.5552},{"date":"2024-02-08","close":5913.127},{"date":"2024-02-13","close":5889.4365},{"date":"2024-02-14","close":5842.0552},{"date":"2024-02-15","close":5861.0083},{"date":"2024-02-16","close":5917.8652},{"date":"2024-02-19","close":5969.9839},{"date":"2024-02-20","close":5951.0312},{"date":"2024-02-21","close":5936.8174},{"date":"2024-02-22","close":5917.8652},{"date":"2024-02-23","close":5932.0791},{"date":"2024-02-26","close":5842.0552},{"date":"2024-02-27","close":5799.4126},{"date":"2024-02-28","close":5846.7935},{"date":"2024-02-29","close":5804.1504},{"date":"2024-03-04","close":5789.9365},{"date":"2024-03-05","close":5756.77},{"date":"2024-03-06","close":5780.4604},{"date":"2024-03-07","close":5695.1748},{"date":"2024-03-08","close":5752.0317},{"date":"2024-03-11","close":5770.9839},{"date":"2024-03-12","close":5770.9839},{"date":"2024-03-13","close":5742.5557},{"date":"2024-03-14","close":5775.7222},{"date":"2024-03-15","close":5728.3413},{"date":"2024-03-18","close":5742.5557},{"date":"2024-03-19","close":5714.1274},{"date":"2024-03-20","close":5752.0317},{"date":"2024-03-21","close":5780.4604},{"date":"2024-03-22","close":5846.7935},{"date":"2024-03-25","close":5870.4839},{"date":"2024-03-26","close":5903.6499},{"date":"2024-03-27","close":5922.603},{"date":"2024-03-28","close":5913.127},{"date":"2024-03-29","close":5884.6982},{"date":"2024-04-01","close":6055.2686},{"date":"2024-04-02","close":6041.0552},{"date":"2024-04-03","close":6045.793},{"date":"2024-04-04","close":6022.1021},{"date":"2024-04-05","close":5984.1978},{"date":"2024-04-08","close":5969.9839},{"date":"2024-04-09","close":5917.8652},{"date":"2024-04-11","close":5889.4365},{"date":"2024-04-12","close":5917.8652},{"date":"2024-04-15","close":5946.2935},{"date":"2024-04-16","close":5965.2456},{"date":"2024-04-17","close":6026.8408},{"date":"2024-04-18","close":6102.6499},{"date":"2024-04-19","close":6060.0073},{"date":"2024-04-22","close":6164.2451},{"date":"2024-04-23","close":6145.2935},{"date":"2024-04-24","close":6192.6738},{"date":"2024-04-25","close":6154.769},{"date":"2024-04-26","close":6192.6738},{"date":"2024-04-29","close":6285.4331},{"date":"2024-04-30","close":6415.8765},{"date":"2024-05-02","close":6478.6826},{"date":"2024-05-03","close":6483.5137},{"date":"2024-05-07","close":6493.1763},{"date":"2024-05-08","close":6454.5264},{"date":"2024-05-09","close":6536.6572},{"date":"2024-05-10","close":6623.6196},{"date":"2024-05-13","close":6628.4502},{"date":"2024-05-14","close":6565.6445},{"date":"2024-05-16","close":6613.9565},{"date":"2024-05-17","close":6662.269},{"date":"2024-05-20","close":6744.3999},{"date":"2024-05-21","close":6763.7256},{"date":"2024-05-22","close":6855.5186},{"date":"2024-05-23","close":6783.0498},{"date":"2024-05-24","close":6778.2192},{"date":"2024-05-27","close":6802.375},{"date":"2024-05-28","close":6749.2314},{"date":"2024-05-29","close":6778.2192},{"date":"2024-05-30","close":6763.7256},{"date":"2024-05-31","close":6802.375},{"date":"2024-06-03","close":6855.5186},{"date":"2024-06-04","close":6681.5947},{"date":"2024-06-05","close":6691.2568},{"date":"2024-06-07","close":6773.3877},{"date":"2024-06-10","close":6855.5186},{"date":"2024-06-11","close":6845.856},{"date":"2024-06-12","close":7039.1055},{"date":"2024-06-13","close":7048.7681},{"date":"2024-06-14","close":7101.9111},{"date":"2024-06-17","close":7155.0552},{"date":"2024-06-18","close":7106.7427},{"date":"2024-06-19","close":6976.2993},{"date":"2024-06-20","close":6884.5063},{"date":"2024-06-21","close":6923.1558},{"date":"2024-06-24","close":6841.0249},{"date":"2024-06-25","close":6831.3623},{"date":"2024-06-26","close":6879.6748},{"date":"2024-06-27","close":6831.3623},{"date":"2024-06-28","close":6816.8687},{"date":"2024-07-01","close":6739.5693},{"date":"2024-07-02","close":6638.1128},{"date":"2024-07-03","close":6526.9951},{"date":"2024-07-04","close":6493.1763},{"date":"2024-07-05","close":6517.332},{"date":"2024-07-08","close":6536.6572},{"date":"2024-07-09","close":6555.9824},{"date":"2024-07-10","close":6580.1387},{"date":"2024-07-11","close":6560.8135},{"date":"2024-07-12","close":6580.1387},{"date":"2024-07-15","close":6565.6445},{"date":"2024-07-16","close":6498.0073},{"date":"2024-07-17","close":6642.9448},{"date":"2024-07-18","close":6696.0879},{"date":"2024-07-19","close":6609.126},{"date":"2024-07-22","close":6729.9067},{"date":"2024-07-23","close":6773.3877},{"date":"2024-07-24","close":6831.3623},{"date":"2024-07-25","close":6715.4131},{"date":"2024-07-26","close":6686.4253},{"date":"2024-07-29","close":6836.1938},{"date":"2024-07-30","close":6763.7256},{"date":"2024-07-31","close":6816.8687},{"date":"2024-08-01","close":6821.6997},{"date":"2024-08-02","close":6705.7505},{"date":"2024-08-05","close":6212.9644},{"date":"2024-08-06","close":6425.5391},{"date":"2024-08-07","close":6295.0957},{"date":"2024-08-08","close":6251.6147},{"date":"2024-08-09","close":6377.2266},{"date":"2024-08-12","close":6386.8892},{"date":"2024-08-13","close":6367.564},{"date":"2024-08-14","close":6391.7202},{"date":"2024-08-16","close":6343.4077},{"date":"2024-08-19","close":6324.083},{"date":"2024-08-20","close":6319.252},{"date":"2024-08-21","close":6333.7456},{"date":"2024-08-22","close":6343.4077},{"date":"2024-08-23","close":6372.3955},{"date":"2024-08-26","close":6362.7329},{"date":"2024-08-27","close":6543.7788},{"date":"2024-08-28","close":6454.5264},{"date":"2024-08-29","close":6357.9014},{"date":"2024-08-30","close":6396.5513},{"date":"2024-09-02","close":6367.564},{"date":"2024-09-03","close":6435.2012},{"date":"2024-09-04","close":6304.7578},{"date":"2024-09-05","close":6338.5771},{"date":"2024-09-06","close":6353.0703},{"date":"2024-09-09","close":6464.189},{"date":"2024-09-10","close":6483.5137},{"date":"2024-09-11","close":6502.8389},{"date":"2024-09-12","close":6580.1387},{"date":"2024-09-13","close":6526.9951},{"date":"2024-09-19","close":6454.5264},{"date":"2024-09-20","close":6425.5391},{"date":"2024-09-23","close":6488.3452},{"date":"2024-09-24","close":6464.189},{"date":"2024-09-25","close":6555.9824},{"date":"2024-09-26","close":6565.6445},{"date":"2024-09-27","close":6676.7627},{"date":"2024-09-30","close":6613.9565},{"date":"2024-10-02","close":6401.3828},{"date":"2024-10-04","close":6343.4077},{"date":"2024-10-07","close":6367.564},{"date":"2024-10-08","close":6241.9526},{"date":"2024-10-10","close":6502.8389},{"date":"2024-10-11","close":6256.4458},{"date":"2024-10-14","close":6333.7456},{"date":"2024-10-15","close":6324.083},{"date":"2024-10-16","close":6295.0957},{"date":"2024-10-17","close":6309.5894},{"date":"2024-10-18","close":6299.9268},{"date":"2024-10-21","close":6304.7578},{"date":"2024-10-22","close":6299.9268},{"date":"2024-10-23","close":6261.2769},{"date":"2024-10-24","close":6295.0957},{"date":"2024-10-25","close":6208.1333},{"date":"2024-10-28","close":6237.1206},{"date":"2024-10-29","close":6270.9395},{"date":"2024-10-30","close":6338.0505},{"date":"2024-10-31","close":6275.771},{"date":"2024-11-01","close":6270.9395},{"date":"2024-11-04","close":6391.7202},{"date":"2024-11-05","close":6479.9321},{"date":"2024-11-06","close":6382.0576},{"date":"2024-11-07","close":6314.4209},{"date":"2024-11-08","close":6425.5391},{"date":"2024-11-11","close":6324.083},{"date":"2024-11-12","close":6183.9775},{"date":"2024-11-13","close":6154.9902},{"date":"2024-11-14","close":6135.665},{"date":"2024-11-15","close":6097.0151},{"date":"2024-11-18","close":6126.0024},{"date":"2024-11-19","close":6121.1714},{"date":"2024-11-20","close":6154.9902},{"date":"2024-11-21","close":6111.5088},{"date":"2024-11-22","close":6183.9775},{"date":"2024-11-25","close":6188.8081},{"date":"2024-11-26","close":6212.9644},{"date":"2024-11-27","close":6246.7832},{"date":"2024-11-28","close":6261.2769},{"date":"2024-11-29","close":6183.9775},{"date":"2024-12-02","close":6145.3276},{"date":"2024-12-03","close":6391.7202},{"date":"2024-12-04","close":6367.564},{"date":"2024-12-05","close":6304.7578},{"date":"2024-12-06","close":6217.7964},{"date":"2024-12-09","close":6111.5088},{"date":"2024-12-10","close":6309.5894},{"date":"2024-12-11","close":6372.3955},{"date":"2024-12-12","close":6425.5391},{"date":"2024-12-13","close":6411.0454},{"date":"2024-12-16","close":6401.3828},{"date":"2024-12-17","close":6309.5894},{"date":"2024-12-18","close":6290.2646},{"date":"2024-12-19","close":6338.5771},{"date":"2024-12-20","close":6237.1206},{"date":"2024-12-23","close":6295.0957},{"date":"2024-12-24","close":6309.5894},{"date":"2024-12-26","close":6285.4331},{"date":"2024-12-27","close":6169.4839},{"date":"2024-12-30","close":6150.1582},{"date":"2025-01-02","close":6121.1714},{"date":"2025-01-03","close":6150.1582},{"date":"2025-01-06","close":6154.9902},{"date":"2025-01-07","close":6203.3027},{"date":"2025-01-08","close":6193.6401},{"date":"2025-01-09","close":6232.2896},{"date":"2025-01-10","close":6198.4707},{"date":"2025-01-13","close":6183.9775},{"date":"2025-01-14","close":6164.6523},{"date":"2025-01-15","close":6097.0151},{"date":"2025-01-16","close":6174.3145},{"date":"2025-01-17","close":6198.4707},{"date":"2025-01-20","close":6164.6523},{"date":"2025-01-21","close":6169.4839},{"date":"2025-01-22","close":6169.4839},{"date":"2025-01-23","close":6092.1836},{"date":"2025-01-24","close":6087.353},{"date":"2025-01-31","close":6179.1465},{"date":"2025-02-03","close":6111.5088},{"date":"2025-02-04","close":6130.834},{"date":"2025-02-05","close":6164.6523},{"date":"2025-02-06","close":6324.083},{"date":"2025-02-07","close":6212.9644},{"date":"2025-02-10","close":6164.6523},{"date":"2025-02-11","close":6251.6147},{"date":"2025-02-12","close":6232.2896},{"date":"2025-02-13","close":6193.6401},{"date":"2025-02-14","close":6295.0957},{"date":"2025-02-17","close":6328.9141},{"date":"2025-02-18","close":6275.771},{"date":"2025-02-19","close":6328.9141},{"date":"2025-02-20","close":6382.0576},{"date":"2025-02-21","close":6411.0454},{"date":"2025-02-24","close":6338.5771},{"date":"2025-02-25","close":6357.9014},{"date":"2025-02-26","close":6328.9141},{"date":"2025-02-27","close":6391.7202},{"date":"2025-02-28","close":6299.9268},{"date":"2025-03-04","close":6290.2646},{"date":"2025-03-05","close":6348.2393},{"date":"2025-03-06","close":6483.5137},{"date":"2025-03-07","close":6459.3574},{"date":"2025-03-10","close":6425.5391},{"date":"2025-03-11","close":6396.5513},{"date":"2025-03-12","close":6449.6953},{"date":"2025-03-13","close":6377.2266},{"date":"2025-03-14","close":6473.8511},{"date":"2025-03-17","close":6522.1636},{"date":"2025-03-18","close":6512.501},{"date":"2025-03-19","close":6531.8262},{"date":"2025-03-20","close":6628.4502},{"date":"2025-03-21","close":6647.7754},{"date":"2025-03-24","close":6623.6196},{"date":"2025-03-25","close":6560.8135},{"date":"2025-03-26","close":6531.8262},{"date":"2025-03-27","close":6507.6699},{"date":"2025-03-28","close":6531.8262},{"date":"2025-03-31","close":6391.7202},{"date":"2025-04-01","close":6483.5137},{"date":"2025-04-02","close":6473.8511},{"date":"2025-04-03","close":6435.2012},{"date":"2025-04-04","close":6483.5137},{"date":"2025-04-07","close":6251.6147},{"date":"2025-04-08","close":6299.9268},{"date":"2025-04-09","close":6179.1465},{"date":"2025-04-10","close":6473.8511},{"date":"2025-04-11","close":6498.0073},{"date":"2025-04-14","close":6551.1509},{"date":"2025-04-15","close":6580.1387},{"date":"2025-04-16","close":6676.7627},{"date":"2025-04-17","close":6783.0498},{"date":"2025-04-18","close":6763.7256},{"date":"2025-04-21","close":6792.7124},{"date":"2025-04-22","close":6855.5186},{"date":"2025-04-23","close":6807.2061},{"date":"2025-04-24","close":6826.5312},{"date":"2025-04-25","close":6845.856},{"date":"2025-04-28","close":6894.1685},{"date":"2025-04-29","close":6995.8003},{"date":"2025-04-30","close":6976.0659},{"date":"2025-05-02","close":7059.9365},{"date":"2025-05-07","close":7000.7339},{"date":"2025-05-08","close":7203.0103},{"date":"2025-05-09","close":7286.8804},{"date":"2025-05-12","close":7114.2056},{"date":"2025-05-13","close":7114.2056},{"date":"2025-05-14","close":7207.9434},{"date":"2025-05-15","close":7153.6743},{"date":"2025-05-16","close":7365.8174},{"date":"2025-05-19","close":7262.2129},{"date":"2025-05-20","close":7262.2129},{"date":"2025-05-21","close":7286.8804},{"date":"2025-05-22","close":7281.9473},{"date":"2025-05-23","close":7385.5518},{"date":"2025-05-26","close":7410.2197},{"date":"2025-05-27","close":7494.0908},{"date":"2025-05-28","close":7454.6221},{"date":"2025-05-29","close":7434.8877},{"date":"2025-05-30","close":7439.8213},{"date":"2025-06-02","close":7459.5557},{"date":"2025-06-04","close":7666.7651},{"date":"2025-06-05","close":7666.7651},{"date":"2025-06-09","close":7785.1709},{"date":"2025-06-10","close":7795.0386},{"date":"2025-06-11","close":7809.8389},{"date":"2025-06-12","close":7770.3706},{"date":"2025-06-13","close":7676.6328},{"date":"2025-06-16","close":7795.0386},{"date":"2025-06-17","close":7770.3706},{"date":"2025-06-18","close":7839.4399},{"date":"2025-06-19","close":7819.7061},{"date":"2025-06-20","close":8021.9824},{"date":"2025-06-23","close":7952.9126},{"date":"2025-06-24","close":8002.248},{"date":"2025-06-25","close":8021.9824},{"date":"2025-06-26","close":7913.4438},{"date":"2025-06-27","close":7898.6431},{"date":"2025-06-30","close":8071.3184},{"date":"2025-07-01","close":8140.3877},{"date":"2025-07-02","close":8224.2588},{"date":"2025-07-03","close":8179.8564},{"date":"2025-07-04","close":7972.647},{"date":"2025-07-07","close":8263.7275},{"date":"2025-07-08","close":8322.9297},{"date":"2025-07-09","close":8500.5381},{"date":"2025-07-10","close":8525.2061},{"date":"2025-07-11","close":8505.4727},{"date":"2025-07-14","close":8717.6152},{"date":"2025-07-15","close":8732.416},{"date":"2025-07-16","close":8604.1436},{"date":"2025-07-17","close":8678.1465},{"date":"2025-07-18","close":8520.2725},{"date":"2025-07-21","close":8406.8008},{"date":"2025-07-22","close":8411.7344},{"date":"2025-07-23","close":8352.5322},{"date":"2025-07-24","close":8184.79},{"date":"2025-07-25","close":8209.458},{"date":"2025-07-28","close":8086.1187},{"date":"2025-07-29","close":8204.5244},{"date":"2025-07-30","close":8209.458},{"date":"2025-07-31","close":8298.2617},{"date":"2025-08-01","close":8071.3184},{"date":"2025-08-04","close":8199.5908},{"date":"2025-08-05","close":8273.5947},{"date":"2025-08-06","close":8451.2021},{"date":"2025-08-07","close":8525.2061},{"date":"2025-08-08","close":8643.6113},{"date":"2025-08-11","close":8505.4727},{"date":"2025-08-12","close":8308.1299},{"date":"2025-08-13","close":8140.3877},{"date":"2025-08-14","close":8105.853},{"date":"2025-08-18","close":8056.5171},{"date":"2025-08-19","close":8046.6504},{"date":"2025-08-20","close":8105.853},{"date":"2025-08-21","close":8194.6572},{"date":"2025-08-22","close":8234.126},{"date":"2025-08-25","close":8224.2588},{"date":"2025-08-26","close":8263.7275},{"date":"2025-08-27","close":8234.126},{"date":"2025-08-28","close":8313.0635},{"date":"2025-08-29","close":8293.3281},{"date":"2025-09-01","close":8248.9268},{"date":"2025-09-02","close":8194.6572},{"date":"2025-09-03","close":8199.5908},{"date":"2025-09-04","close":8234.126},{"date":"2025-09-05","close":8209.458},{"date":"2025-09-08","close":8224.2588},{"date":"2025-09-09","close":8224.2588},{"date":"2025-09-10","close":8234.126},{"date":"2025-09-11","close":8377.1992},{"date":"2025-09-12","close":8406.8008},{"date":"2025-09-15","close":8377.1992},{"date":"2025-09-16","close":8337.7305},{"date":"2025-09-17","close":8352.5322},{"date":"2025-09-18","close":8466.0039},{"date":"2025-09-19","close":8431.4688},{"date":"2025-09-22","close":8480.8037},{"date":"2025-09-23","close":8382.1328},{"date":"2025-09-24","close":8298.2617},{"date":"2025-09-25","close":8243.9922},{"date":"2025-09-26","close":8204.5244},{"date":"2025-09-29","close":8382.1328},{"date":"2025-09-30","close":8278.5283},{"date":"2025-10-01","close":8362.3984},{"date":"2025-10-02","close":8317.9971},{"date":"2025-10-10","close":8248.9258},{"date":"2025-10-13","close":8174.9229},{"date":"2025-10-14","close":8125.5874},{"date":"2025-10-15","close":8179.8564},{"date":"2025-10-16","close":8120.6538},{"date":"2025-10-17","close":8056.5171},{"date":"2025-10-20","close":8120.6538},{"date":"2025-10-21","close":8036.7827},{"date":"2025-10-22","close":8086.1187},{"date":"2025-10-23","close":8091.0527},{"date":"2025-10-24","close":8026.916},{"date":"2025-10-27","close":8046.6504},{"date":"2025-10-28","close":8100.9194},{"date":"2025-10-29","close":7997.3145},{"date":"2025-10-30","close":8076.2515},{"date":"2025-10-31","close":8076.2515},{"date":"2025-11-03","close":8160.1226},{"date":"2025-11-04","close":8234.126},{"date":"2025-11-05","close":8086.1187},{"date":"2025-11-06","close":8046.6504},{"date":"2025-11-07","close":8007.1816},{"date":"2025-11-10","close":8066.3848},{"date":"2025-11-11","close":7864.1079},{"date":"2025-11-12","close":8017.0488},{"date":"2025-11-13","close":8110.7866},{"date":"2025-11-14","close":8061.4507},{"date":"2025-11-17","close":8115.7202},{"date":"2025-11-18","close":8021.9824},{"date":"2025-11-19","close":8165.0562},{"date":"2025-11-20","close":8268.6611},{"date":"2025-11-21","close":8293.3281},{"date":"2025-11-24","close":8209.458},{"date":"2025-11-25","close":8076.2515},{"date":"2025-11-26","close":8214.3916},{"date":"2025-11-27","close":8278.5283},{"date":"2025-11-28","close":8278.5283},{"date":"2025-12-01","close":8224.2588},{"date":"2025-12-02","close":8209.458},{"date":"2025-12-03","close":8243.9922},{"date":"2025-12-04","close":8214.3916},{"date":"2025-12-05","close":8199.5908},{"date":"2025-12-08","close":8204.5244},{"date":"2025-12-09","close":8165.0562},{"date":"2025-12-10","close":8081.1851},{"date":"2025-12-11","close":8115.7202},{"date":"2025-12-12","close":8110.7866},{"date":"2025-12-15","close":8155.189},{"date":"2025-12-16","close":8298.2617},{"date":"2025-12-17","close":8224.2588},{"date":"2025-12-18","close":8135.4546},{"date":"2025-12-19","close":8125.5874},{"date":"2025-12-22","close":8184.7896},{"date":"2025-12-23","close":8110.7866},{"date":"2025-12-24","close":8076.2515},{"date":"2025-12-26","close":7997.3145},{"date":"2025-12-29","close":8002.248},{"date":"2025-12-30","close":7923.311},{"date":"2026-01-02","close":8017.0483},{"date":"2026-01-05","close":8026.916},{"date":"2026-01-06","close":7947.9785},{"date":"2026-01-07","close":7814.7725},{"date":"2026-01-08","close":7795.0381},{"date":"2026-01-09","close":7883.8423},{"date":"2026-01-12","close":7849.3076},{"date":"2026-01-13","close":7834.5068},{"date":"2026-01-14","close":7982.5137},{"date":"2026-01-15","close":7992.3809},{"date":"2026-01-16","close":8002.248},{"date":"2026-01-19","close":8026.916},{"date":"2026-01-20","close":8169.9888},{"date":"2026-01-21","close":8189.7236},{"date":"2026-01-22","close":8426.5352},{"date":"2026-01-23","close":8461.0703},{"date":"2026-01-26","close":8372.2656},{"date":"2026-01-27","close":8475.8711},{"date":"2026-01-28","close":8490.6709},{"date":"2026-01-29","close":8614.0107},{"date":"2026-01-30","close":8697.8809},{"date":"2026-02-02","close":8574.542},{"date":"2026-02-03","close":8717.6152},{"date":"2026-02-04","close":8885.3564},{"date":"2026-02-05","close":8880.4238},{"date":"2026-02-06","close":8737.3506},{"date":"2026-02-09","close":9136.9688},{"date":"2026-02-10","close":9413.249},{"date":"2026-02-11","close":9442.8496},{"date":"2026-02-12","close":9511.9199},{"date":"2026-02-13","close":9467.5176},{"date":"2026-02-19","close":9531.6543},{"date":"2026-02-20","close":9502.0527},{"date":"2026-02-23","close":9704.3291},{"date":"2026-02-24","close":9669.7939},{"date":"2026-02-25","close":9748.7305},{"date":"2026-02-26","close":9620.458},{"date":"2026-02-27","close":9447.7842},{"date":"2026-03-03","close":9043.2305},{"date":"2026-03-04","close":8214.3916},{"date":"2026-03-05","close":8668.2793},{"date":"2026-03-06","close":8732.416},{"date":"2026-03-09","close":8554.8076},{"date":"2026-03-10","close":8638.6787},{"date":"2026-03-11","close":8816.2871},{"date":"2026-03-12","close":8880.4238},{"date":"2026-03-13","close":8919.8916},{"date":"2026-03-16","close":8752.1514},{"date":"2026-03-17","close":8998.8291},{"date":"2026-03-18","close":9176.4375},{"date":"2026-03-19","close":9077.7666},{"date":"2026-03-20","close":9294.8428},{"date":"2026-03-23","close":8870.5566},{"date":"2026-03-24","close":9117.2344},{"date":"2026-03-25","close":9181.3711},{"date":"2026-03-26","close":9038.2969},{"date":"2026-03-27","close":9270.1748},{"date":"2026-03-30","close":9122.168},{"date":"2026-03-31","close":9201.1055},{"date":"2026-04-01","close":9442.8496},{"date":"2026-04-02","close":9210.9727},{"date":"2026-04-03","close":9062.9658},{"date":"2026-04-06","close":9092.5664},{"date":"2026-04-07","close":8934.6924},{"date":"2026-04-08","close":9082.6992},{"date":"2026-04-09","close":9309.6436},{"date":"2026-04-10","close":9536.5879},{"date":"2026-04-13","close":9566.1895},{"date":"2026-04-14","close":9536.5879},{"date":"2026-04-15","close":9783.2656},{"date":"2026-04-16","close":9911.5391},{"date":"2026-04-17","close":10000.3438},{"date":"2026-04-20","close":10000.3438},{"date":"2026-04-21","close":9872.0703},{"date":"2026-04-22","close":10039.8115},{"date":"2026-04-23","close":10084.2139},{"date":"2026-04-24","close":10237.1543},{"date":"2026-04-27","close":10380.2275},{"date":"2026-04-28","close":10271.6895},{"date":"2026-04-29","close":10271.6895},{"date":"2026-04-30","close":10127.5088},{"date":"2026-05-04","close":10167.2822},{"date":"2026-05-06","close":9868.9756},{"date":"2026-05-07","close":9888.8633},{"date":"2026-05-08","close":10217.0},{"date":"2026-05-11","close":10077.791},{"date":"2026-05-12","close":9953.4961},{"date":"2026-05-13","close":9670.1045},{"date":"2026-05-14","close":10321.4072},{"date":"2026-05-15","close":10018.1289},{"date":"2026-05-18","close":9714.8506},{"date":"2026-05-19","close":9719.8223},{"date":"2026-05-20","close":9441.4033},{"date":"2026-05-21","close":9580.6133},{"date":"2026-05-22","close":9714.8506},{"date":"2026-05-26","close":9575.6416},{"date":"2026-05-27","close":9416.5439},{"date":"2026-05-28","close":9421.5156},{"date":"2026-05-29","close":9386.7139},{"date":"2026-06-01","close":9391.6855},{"date":"2026-06-02","close":9242.5322},{"date":"2026-06-04","close":9222.6455},{"date":"2026-06-05","close":9078.4639},{"date":"2026-06-08","close":8720.4961},{"date":"2026-06-09","close":9128.1816},{"date":"2026-06-10","close":9182.8711},{"date":"2026-06-11","close":9277.335},{"date":"2026-06-12","close":9287.2783},{"date":"2026-06-15","close":9421.5156},{"date":"2026-06-16","close":9317.1084},{"date":"2026-06-17","close":9307.165},{"date":"2026-06-18","close":9043.6611},{"date":"2026-06-19","close":8949.1973},{"date":"2026-06-22","close":8665.8057},{"date":"2026-06-23","close":8511.6807},{"date":"2026-06-24","close":8601.1729},{"date":"2026-06-25","close":8581.2861},{"date":"2026-06-26","close":8362.5273},{"date":"2026-06-29","close":8939.2539},{"date":"2026-06-30","close":8814.959},{"date":"2026-07-01","close":8979.0283},{"date":"2026-07-02","close":9247.5039},{"date":"2026-07-03","close":9098.3506},{"date":"2026-07-06","close":9063.5479},{"date":"2026-07-07","close":9535.8672},{"date":"2026-07-08","close":9277.335},{"date":"2026-07-09","close":8909.4229},{"date":"2026-07-10","close":9048.6328},{"date":"2026-07-13","close":9162.9834},{"date":"2026-07-14","close":8894.5078},{"date":"2026-07-15","close":8969.084},{"date":"2026-07-16","close":9073.4922},{"date":"2026-07-20","close":8834.8467},{"date":"2026-07-21","close":8919.3662},{"date":"2026-07-22","close":8790.1006},{"date":"2026-07-23","close":9018.8018},{"date":"2026-07-24","close":8998.915},{"date":"2026-07-27","close":9197.7861},{"date":"2026-07-28","close":8954.1689},{"date":"2026-07-29","close":8984.0},{"date":"2026-07-30","close":9135.0},{"date":"2026-07-31","close":9000.0},{"date":"2026-08-03","close":8940.0},{"date":"2026-08-04","close":9245.0},{"date":"2026-08-05","close":9275.0},{"date":"2026-08-06","close":9670.0},{"date":"2026-08-07","close":9945.0},{"date":"2026-08-10","close":9855.0},{"date":"2026-08-11","close":9745.0},{"date":"2026-08-12","close":9835.0},{"date":"2026-08-13","close":9700.0},{"date":"2026-08-14","close":9850.0},{"date":"2026-08-18","close":9735.0},{"date":"2026-08-19","close":9675.0},{"date":"2026-08-20","close":9820.0},{"date":"2026-08-21","close":9780.0},{"date":"2026-08-24","close":10105.0},{"date":"2026-08-25","close":10300.0},{"date":"2026-08-26","close":10340.0},{"date":"2026-08-27","close":10160.0},{"date":"2026-08-28","close":10640.0},{"date":"2026-08-31","close":10630.0},{"date":"2026-09-01","close":10320.0},{"date":"2026-09-02","close":10145.0},{"date":"2026-09-03","close":10110.0},{"date":"2026-09-04","close":9955.0},{"date":"2026-09-07","close":9735.0},{"date":"2026-09-08","close":9685.0},{"date":"2026-09-09","close":9590.0},{"date":"2026-09-10","close":9560.0},{"date":"2026-09-11","close":9655.0},{"date":"2026-09-14","close":9740.0},{"date":"2026-09-15","close":9575.0},{"date":"2026-09-16","close":9495.0},{"date":"2026-09-17","close":9550.0},{"date":"2026-09-18","close":9540.0},{"date":"2026-09-21","close":9590.0},{"date":"2026-09-22","close":9575.0},{"date":"2026-09-23","close":9550.0},{"date":"2026-09-28","close":9580.0},{"date":"2026-09-29","close":9545.0},{"date":"2026-09-30","close":9470.0},{"date":"2026-10-01","close":9430.0},{"date":"2026-10-02","close":9400.0},{"date":"2026-10-06","close":9430.0},{"date":"2026-10-07","close":9650.0},{"date":"2026-10-08","close":9480.0},{"date":"2026-10-12","close":9355.0},{"date":"2026-10-13","close":8950.0},{"date":"2026-10-14","close":8965.0},{"date":"2026-10-15","close":9120.0},{"date":"2026-10-16","close":9410.0},{"date":"2026-10-19","close":9480.0},{"date":"2026-10-20","close":9330.0},{"date":"2026-10-21","close":9405.0},{"date":"2026-10-22","close":9205.0},{"date":"2026-10-23","close":9110.0}],"chart_data":[{"date":"2024-10-23","open":6337,"high":6337,"low":6256,"close":6261,"volume":10166},{"date":"2024-10-24","open":6273,"high":6300,"low":6253,"close":6295,"volume":6504},{"date":"2024-10-25","open":6286,"high":6286,"low":6193,"close":6208,"volume":12281},{"date":"2024-10-28","open":6223,"high":6262,"low":6223,"close":6237,"volume":13995},{"date":"2024-10-29","open":6271,"high":6271,"low":6202,"close":6271,"volume":6967},{"date":"2024-10-30","open":6348,"high":6363,"low":6318,"close":6338,"volume":5091},{"date":"2024-10-31","open":6266,"high":6293,"low":6182,"close":6276,"volume":5516},{"date":"2024-11-01","open":6337,"high":6337,"low":6236,"close":6271,"volume":24284},{"date":"2024-11-04","open":6257,"high":6392,"low":6257,"close":6392,"volume":7521},{"date":"2024-11-05","open":6440,"high":6529,"low":6440,"close":6480,"volume":158751},{"date":"2024-11-06","open":6417,"high":6460,"low":6348,"close":6382,"volume":4792},{"date":"2024-11-07","open":6358,"high":6377,"low":6314,"close":6314,"volume":19462},{"date":"2024-11-08","open":6431,"high":6547,"low":6418,"close":6426,"volume":14114},{"date":"2024-11-11","open":6418,"high":6418,"low":6263,"close":6324,"volume":4747},{"date":"2024-11-12","open":6287,"high":6287,"low":6161,"close":6184,"volume":50750},{"date":"2024-11-13","open":6150,"high":6203,"low":6121,"close":6155,"volume":81959},{"date":"2024-11-14","open":6156,"high":6156,"low":6035,"close":6136,"volume":20549},{"date":"2024-11-15","open":6131,"high":6131,"low":6005,"close":6097,"volume":5643},{"date":"2024-11-18","open":6020,"high":6160,"low":5961,"close":6126,"volume":9771},{"date":"2024-11-19","open":6126,"high":6174,"low":6121,"close":6121,"volume":18906},{"date":"2024-11-20","open":6121,"high":6179,"low":6116,"close":6155,"volume":8450},{"date":"2024-11-21","open":6174,"high":6179,"low":6112,"close":6112,"volume":6363},{"date":"2024-11-22","open":6184,"high":6233,"low":6132,"close":6184,"volume":10235},{"date":"2024-11-25","open":6199,"high":6300,"low":6184,"close":6189,"volume":14614},{"date":"2024-11-26","open":6135,"high":6223,"low":6135,"close":6213,"volume":121593},{"date":"2024-11-27","open":6208,"high":6272,"low":6208,"close":6247,"volume":1151},{"date":"2024-11-28","open":6280,"high":6280,"low":6241,"close":6261,"volume":4750},{"date":"2024-11-29","open":6282,"high":6282,"low":6184,"close":6184,"volume":13018},{"date":"2024-12-02","open":6257,"high":6257,"low":6135,"close":6145,"volume":35584},{"date":"2024-12-03","open":6223,"high":6402,"low":6223,"close":6392,"volume":59891},{"date":"2024-12-04","open":6304,"high":6397,"low":6294,"close":6368,"volume":8358},{"date":"2024-12-05","open":6373,"high":6378,"low":6287,"close":6305,"volume":8995},{"date":"2024-12-06","open":6333,"high":6333,"low":6121,"close":6218,"volume":5323},{"date":"2024-12-09","open":6164,"high":6174,"low":6103,"close":6112,"volume":8956},{"date":"2024-12-10","open":6170,"high":6364,"low":6170,"close":6310,"volume":8840},{"date":"2024-12-11","open":6333,"high":6425,"low":6333,"close":6372,"volume":3265},{"date":"2024-12-12","open":6393,"high":6441,"low":6383,"close":6426,"volume":4008},{"date":"2024-12-13","open":6406,"high":6411,"low":6327,"close":6411,"volume":5314},{"date":"2024-12-16","open":6454,"high":6454,"low":6371,"close":6401,"volume":6137},{"date":"2024-12-17","open":6418,"high":6418,"low":6295,"close":6310,"volume":5302},{"date":"2024-12-18","open":6310,"high":6329,"low":6278,"close":6290,"volume":92638},{"date":"2024-12-19","open":6214,"high":6388,"low":6214,"close":6339,"volume":5447},{"date":"2024-12-20","open":6319,"high":6319,"low":6208,"close":6237,"volume":7987},{"date":"2024-12-23","open":6268,"high":6295,"low":6209,"close":6295,"volume":21955},{"date":"2024-12-24","open":6320,"high":6329,"low":6282,"close":6310,"volume":34639},{"date":"2024-12-26","open":6342,"high":6342,"low":6236,"close":6285,"volume":3928},{"date":"2024-12-27","open":6257,"high":6257,"low":6126,"close":6169,"volume":7449},{"date":"2024-12-30","open":6160,"high":6193,"low":6135,"close":6150,"volume":697},{"date":"2025-01-02","open":6140,"high":6183,"low":6102,"close":6121,"volume":16812},{"date":"2025-01-03","open":6107,"high":6160,"low":6107,"close":6150,"volume":3249},{"date":"2025-01-06","open":6160,"high":6179,"low":6116,"close":6155,"volume":3911},{"date":"2025-01-07","open":6203,"high":6218,"low":6174,"close":6203,"volume":9903},{"date":"2025-01-08","open":6165,"high":6229,"low":6156,"close":6194,"volume":8634},{"date":"2025-01-09","open":6193,"high":6252,"low":6193,"close":6232,"volume":4963},{"date":"2025-01-10","open":6213,"high":6232,"low":6155,"close":6198,"volume":8415},{"date":"2025-01-13","open":6189,"high":6268,"low":6175,"close":6184,"volume":3235},{"date":"2025-01-14","open":6229,"high":6229,"low":6141,"close":6165,"volume":4479},{"date":"2025-01-15","open":6169,"high":6169,"low":6092,"close":6097,"volume":6434},{"date":"2025-01-16","open":6160,"high":6188,"low":6140,"close":6174,"volume":4607},{"date":"2025-01-17","open":6203,"high":6228,"low":6179,"close":6198,"volume":5589},{"date":"2025-01-20","open":6209,"high":6209,"low":6156,"close":6165,"volume":4874},{"date":"2025-01-21","open":6213,"high":6237,"low":6150,"close":6169,"volume":10354},{"date":"2025-01-22","open":6223,"high":6223,"low":6150,"close":6169,"volume":3223},{"date":"2025-01-23","open":6198,"high":6198,"low":6083,"close":6092,"volume":6658},{"date":"2025-01-24","open":6107,"high":6121,"low":6058,"close":6087,"volume":4937},{"date":"2025-01-31","open":6145,"high":6179,"low":6140,"close":6179,"volume":7939},{"date":"2025-02-03","open":6084,"high":6122,"low":6054,"close":6112,"volume":47675},{"date":"2025-02-04","open":6140,"high":6164,"low":6116,"close":6131,"volume":3951},{"date":"2025-02-05","open":6184,"high":6233,"low":6165,"close":6165,"volume":129199},{"date":"2025-02-06","open":6229,"high":6339,"low":6229,"close":6324,"volume":8694},{"date":"2025-02-07","open":6343,"high":6343,"low":6198,"close":6213,"volume":12452},{"date":"2025-02-10","open":6233,"high":6238,"low":6165,"close":6165,"volume":17104},{"date":"2025-02-11","open":6208,"high":6252,"low":6164,"close":6252,"volume":19721},{"date":"2025-02-12","open":6281,"high":6281,"low":6213,"close":6232,"volume":3994},{"date":"2025-02-13","open":6248,"high":6248,"low":6170,"close":6194,"volume":7867},{"date":"2025-02-14","open":6219,"high":6344,"low":6219,"close":6295,"volume":27186},{"date":"2025-02-17","open":6364,"high":6364,"low":6300,"close":6329,"volume":9561},{"date":"2025-02-18","open":6352,"high":6352,"low":6241,"close":6276,"volume":14258},{"date":"2025-02-19","open":6278,"high":6349,"low":6278,"close":6329,"volume":24355},{"date":"2025-02-20","open":6353,"high":6425,"low":6353,"close":6382,"volume":8896},{"date":"2025-02-21","open":6396,"high":6416,"low":6367,"close":6411,"volume":8726},{"date":"2025-02-24","open":6393,"high":6393,"low":6324,"close":6339,"volume":201328},{"date":"2025-02-25","open":6328,"high":6358,"low":6299,"close":6358,"volume":5477},{"date":"2025-02-26","open":6354,"high":6354,"low":6278,"close":6329,"volume":7477},{"date":"2025-02-27","open":6358,"high":6420,"low":6343,"close":6392,"volume":14343},{"date":"2025-02-28","open":6364,"high":6364,"low":6278,"close":6300,"volume":5652},{"date":"2025-03-04","open":6287,"high":6344,"low":6243,"close":6290,"volume":84144},{"date":"2025-03-05","open":6323,"high":6382,"low":6323,"close":6348,"volume":36925},{"date":"2025-03-06","open":6383,"high":6504,"low":6359,"close":6484,"volume":26485},{"date":"2025-03-07","open":6521,"high":6541,"low":6459,"close":6459,"volume":39755},{"date":"2025-03-10","open":6504,"high":6504,"low":6426,"close":6426,"volume":12624},{"date":"2025-03-11","open":6348,"high":6440,"low":6348,"close":6397,"volume":23542},{"date":"2025-03-12","open":6430,"high":6465,"low":6392,"close":6450,"volume":20277},{"date":"2025-03-13","open":6473,"high":6473,"low":6377,"close":6377,"volume":39528},{"date":"2025-03-14","open":6398,"high":6474,"low":6398,"close":6474,"volume":6998},{"date":"2025-03-17","open":6522,"high":6522,"low":6450,"close":6522,"volume":8720},{"date":"2025-03-18","open":6555,"high":6560,"low":6503,"close":6513,"volume":28445},{"date":"2025-03-19","open":6546,"high":6619,"low":6532,"close":6532,"volume":43019},{"date":"2025-03-20","open":6579,"high":6680,"low":6579,"close":6628,"volume":27757},{"date":"2025-03-21","open":6629,"high":6657,"low":6595,"close":6648,"volume":11840},{"date":"2025-03-24","open":6691,"high":6691,"low":6609,"close":6624,"volume":8255},{"date":"2025-03-25","open":6648,"high":6648,"low":6527,"close":6561,"volume":14710},{"date":"2025-03-26","open":6609,"high":6609,"low":6517,"close":6532,"volume":18632},{"date":"2025-03-27","open":6522,"high":6609,"low":6498,"close":6508,"volume":36313},{"date":"2025-03-28","open":6565,"high":6565,"low":6503,"close":6532,"volume":10454},{"date":"2025-03-31","open":6483,"high":6483,"low":6343,"close":6392,"volume":56715},{"date":"2025-04-01","open":6461,"high":6504,"low":6441,"close":6484,"volume":26134},{"date":"2025-04-02","open":6547,"high":6562,"low":6466,"close":6474,"volume":21861},{"date":"2025-04-03","open":6358,"high":6465,"low":6338,"close":6435,"volume":24351},{"date":"2025-04-04","open":6369,"high":6484,"low":6369,"close":6484,"volume":11744},{"date":"2025-04-07","open":6314,"high":6343,"low":6213,"close":6252,"volume":71585},{"date":"2025-04-08","open":6334,"high":6349,"low":6253,"close":6300,"volume":45032},{"date":"2025-04-09","open":6328,"high":6328,"low":6131,"close":6179,"volume":49275},{"date":"2025-04-10","open":6334,"high":6474,"low":6295,"close":6474,"volume":29053},{"date":"2025-04-11","open":6407,"high":6498,"low":6389,"close":6498,"volume":20653},{"date":"2025-04-14","open":6551,"high":6551,"low":6503,"close":6551,"volume":11649},{"date":"2025-04-15","open":6580,"high":6590,"low":6537,"close":6580,"volume":12994},{"date":"2025-04-16","open":6586,"high":6755,"low":6586,"close":6677,"volume":36852},{"date":"2025-04-17","open":6724,"high":6783,"low":6685,"close":6783,"volume":18423},{"date":"2025-04-18","open":6807,"high":6812,"low":6740,"close":6764,"volume":23371},{"date":"2025-04-21","open":6802,"high":6802,"low":6724,"close":6793,"volume":22429},{"date":"2025-04-22","open":6808,"high":6856,"low":6780,"close":6856,"volume":24221},{"date":"2025-04-23","open":6870,"high":6875,"low":6769,"close":6807,"volume":14486},{"date":"2025-04-24","open":6813,"high":6876,"low":6808,"close":6827,"volume":12840},{"date":"2025-04-25","open":6841,"high":6885,"low":6831,"close":6846,"volume":13173},{"date":"2025-04-28","open":6874,"high":6898,"low":6849,"close":6894,"volume":16475},{"date":"2025-04-29","open":6946,"high":7020,"low":6946,"close":6996,"volume":30489},{"date":"2025-04-30","open":7006,"high":7055,"low":6961,"close":6976,"volume":25925},{"date":"2025-05-02","open":7006,"high":7074,"low":6976,"close":7060,"volume":83437},{"date":"2025-05-07","open":7099,"high":7144,"low":6981,"close":7001,"volume":20230},{"date":"2025-05-08","open":7021,"high":7233,"low":7002,"close":7203,"volume":45720},{"date":"2025-05-09","open":7247,"high":7307,"low":7217,"close":7287,"volume":37669},{"date":"2025-05-12","open":7336,"high":7336,"low":7109,"close":7114,"volume":47430},{"date":"2025-05-13","open":7114,"high":7129,"low":7045,"close":7114,"volume":32815},{"date":"2025-05-14","open":7170,"high":7243,"low":7115,"close":7208,"volume":22836},{"date":"2025-05-15","open":7222,"high":7222,"low":7154,"close":7154,"volume":11977},{"date":"2025-05-16","open":7257,"high":7370,"low":7257,"close":7366,"volume":27148},{"date":"2025-05-19","open":7375,"high":7375,"low":7237,"close":7262,"volume":18692},{"date":"2025-05-20","open":7302,"high":7331,"low":7262,"close":7262,"volume":12045},{"date":"2025-05-21","open":7326,"high":7326,"low":7262,"close":7287,"volume":13828},{"date":"2025-05-22","open":7287,"high":7312,"low":7262,"close":7282,"volume":20889},{"date":"2025-05-23","open":7322,"high":7386,"low":7303,"close":7386,"volume":21263},{"date":"2025-05-26","open":7400,"high":7410,"low":7321,"close":7410,"volume":28530},{"date":"2025-05-27","open":7435,"high":7509,"low":7420,"close":7494,"volume":23737},{"date":"2025-05-28","open":7485,"high":7510,"low":7411,"close":7455,"volume":17171},{"date":"2025-05-29","open":7499,"high":7499,"low":7390,"close":7435,"volume":132386},{"date":"2025-05-30","open":7464,"high":7529,"low":7425,"close":7440,"volume":50617},{"date":"2025-06-02","open":7455,"high":7554,"low":7431,"close":7460,"volume":114059},{"date":"2025-06-04","open":7544,"high":7682,"low":7544,"close":7667,"volume":123219},{"date":"2025-06-05","open":7657,"high":7711,"low":7602,"close":7667,"volume":123867},{"date":"2025-06-09","open":7721,"high":7785,"low":7697,"close":7785,"volume":65309},{"date":"2025-06-10","open":7790,"high":7795,"low":7711,"close":7795,"volume":88177},{"date":"2025-06-11","open":7795,"high":7849,"low":7740,"close":7810,"volume":38628},{"date":"2025-06-12","open":7810,"high":7839,"low":7770,"close":7770,"volume":31838},{"date":"2025-06-13","open":7854,"high":7864,"low":7667,"close":7677,"volume":33359},{"date":"2025-06-16","open":7677,"high":7795,"low":7657,"close":7795,"volume":83087},{"date":"2025-06-17","open":7805,"high":7805,"low":7711,"close":7770,"volume":28693},{"date":"2025-06-18","open":7770,"high":7869,"low":7735,"close":7839,"volume":30977},{"date":"2025-06-19","open":7879,"high":7908,"low":7800,"close":7820,"volume":27576},{"date":"2025-06-20","open":7889,"high":8022,"low":7879,"close":8022,"volume":72262},{"date":"2025-06-23","open":7953,"high":7953,"low":7874,"close":7953,"volume":37734},{"date":"2025-06-24","open":8027,"high":8027,"low":7953,"close":8002,"volume":55827},{"date":"2025-06-25","open":8027,"high":8047,"low":7923,"close":8022,"volume":41338},{"date":"2025-06-26","open":7987,"high":7987,"low":7844,"close":7913,"volume":28850},{"date":"2025-06-27","open":7997,"high":7997,"low":7844,"close":7899,"volume":34925},{"date":"2025-06-30","open":7971,"high":8114,"low":7922,"close":8071,"volume":156865},{"date":"2025-07-01","open":8100,"high":8234,"low":8100,"close":8140,"volume":150455},{"date":"2025-07-02","open":8215,"high":8229,"low":8100,"close":8224,"volume":55582},{"date":"2025-07-03","open":8224,"high":8249,"low":8155,"close":8180,"volume":48065},{"date":"2025-07-04","open":8230,"high":8230,"low":7973,"close":7973,"volume":35768},{"date":"2025-07-07","open":7992,"high":8283,"low":7987,"close":8264,"volume":80234},{"date":"2025-07-08","open":8288,"high":8354,"low":8215,"close":8323,"volume":40962},{"date":"2025-07-09","open":8378,"high":8501,"low":8329,"close":8501,"volume":85649},{"date":"2025-07-10","open":8535,"high":8540,"low":8437,"close":8525,"volume":48704},{"date":"2025-07-11","open":8585,"high":8609,"low":8475,"close":8505,"volume":85830},{"date":"2025-07-14","open":8570,"high":8762,"low":8570,"close":8718,"volume":126143},{"date":"2025-07-15","open":8752,"high":8762,"low":8678,"close":8732,"volume":61809},{"date":"2025-07-16","open":8732,"high":8732,"low":8555,"close":8604,"volume":42840},{"date":"2025-07-17","open":8648,"high":8678,"low":8570,"close":8678,"volume":37168},{"date":"2025-07-18","open":8658,"high":8658,"low":8407,"close":8520,"volume":58821},{"date":"2025-07-21","open":8510,"high":8510,"low":8407,"close":8407,"volume":97346},{"date":"2025-07-22","open":8417,"high":8505,"low":8362,"close":8412,"volume":38594},{"date":"2025-07-23","open":8418,"high":8481,"low":8324,"close":8353,"volume":39240},{"date":"2025-07-24","open":8397,"high":8402,"low":8170,"close":8185,"volume":153169},{"date":"2025-07-25","open":8184,"high":8243,"low":8169,"close":8209,"volume":55023},{"date":"2025-07-28","open":8229,"high":8229,"low":8072,"close":8086,"volume":65280},{"date":"2025-07-29","open":8090,"high":8205,"low":8052,"close":8205,"volume":30992},{"date":"2025-07-30","open":8238,"high":8253,"low":8199,"close":8209,"volume":14078},{"date":"2025-07-31","open":8219,"high":8318,"low":8210,"close":8298,"volume":19243},{"date":"2025-08-01","open":8209,"high":8214,"low":8026,"close":8071,"volume":64380},{"date":"2025-08-04","open":8062,"high":8219,"low":7987,"close":8200,"volume":57163},{"date":"2025-08-05","open":8235,"high":8334,"low":8235,"close":8274,"volume":35030},{"date":"2025-08-06","open":8283,"high":8520,"low":8283,"close":8451,"volume":73420},{"date":"2025-08-07","open":8505,"high":8560,"low":8427,"close":8525,"volume":73737},{"date":"2025-08-08","open":8566,"high":8679,"low":8496,"close":8644,"volume":56669},{"date":"2025-08-11","open":8683,"high":8683,"low":8471,"close":8505,"volume":26459},{"date":"2025-08-12","open":8505,"high":8505,"low":8290,"close":8308,"volume":21792},{"date":"2025-08-13","open":8347,"high":8347,"low":8057,"close":8140,"volume":19440},{"date":"2025-08-14","open":8141,"high":8206,"low":8087,"close":8106,"volume":19140},{"date":"2025-08-18","open":8105,"high":8140,"low":8037,"close":8057,"volume":19875},{"date":"2025-08-19","open":8120,"high":8130,"low":8032,"close":8047,"volume":16968},{"date":"2025-08-20","open":8068,"high":8111,"low":7939,"close":8106,"volume":19389},{"date":"2025-08-21","open":8180,"high":8210,"low":8135,"close":8195,"volume":18307},{"date":"2025-08-22","open":8224,"high":8259,"low":8215,"close":8234,"volume":9629},{"date":"2025-08-25","open":8244,"high":8268,"low":8195,"close":8224,"volume":14351},{"date":"2025-08-26","open":8224,"high":8303,"low":8224,"close":8264,"volume":8381},{"date":"2025-08-27","open":8313,"high":8313,"low":8219,"close":8234,"volume":12676},{"date":"2025-08-28","open":8215,"high":8372,"low":8215,"close":8313,"volume":15954},{"date":"2025-08-29","open":8352,"high":8387,"low":8254,"close":8293,"volume":4446},{"date":"2025-09-01","open":8288,"high":8328,"low":8239,"close":8249,"volume":64253},{"date":"2025-09-02","open":8259,"high":8278,"low":8180,"close":8195,"volume":8141},{"date":"2025-09-03","open":8210,"high":8234,"low":8125,"close":8200,"volume":6787},{"date":"2025-09-04","open":8200,"high":8268,"low":8200,"close":8234,"volume":29607},{"date":"2025-09-05","open":8277,"high":8277,"low":8209,"close":8209,"volume":3622},{"date":"2025-09-08","open":8210,"high":8264,"low":8200,"close":8224,"volume":3801},{"date":"2025-09-09","open":8229,"high":8244,"low":8175,"close":8224,"volume":38121},{"date":"2025-09-10","open":8283,"high":8288,"low":8219,"close":8234,"volume":18584},{"date":"2025-09-11","open":8268,"high":8377,"low":8215,"close":8377,"volume":33380},{"date":"2025-09-12","open":8540,"high":8560,"low":8372,"close":8407,"volume":19202},{"date":"2025-09-15","open":8392,"high":8427,"low":8333,"close":8377,"volume":22689},{"date":"2025-09-16","open":8427,"high":8427,"low":8308,"close":8338,"volume":43511},{"date":"2025-09-17","open":8388,"high":8388,"low":8334,"close":8353,"volume":16590},{"date":"2025-09-18","open":8427,"high":8466,"low":8372,"close":8466,"volume":9670},{"date":"2025-09-19","open":8455,"high":8455,"low":8396,"close":8431,"volume":6395},{"date":"2025-09-22","open":8536,"high":8536,"low":8457,"close":8481,"volume":20855},{"date":"2025-09-23","open":8495,"high":8495,"low":8352,"close":8382,"volume":12780},{"date":"2025-09-24","open":8456,"high":8456,"low":8290,"close":8298,"volume":17877},{"date":"2025-09-25","open":8343,"high":8343,"low":8200,"close":8244,"volume":15926},{"date":"2025-09-26","open":8229,"high":8239,"low":8160,"close":8205,"volume":11175},{"date":"2025-09-29","open":8288,"high":8382,"low":8224,"close":8382,"volume":28710},{"date":"2025-09-30","open":8378,"high":8383,"low":8279,"close":8279,"volume":18864},{"date":"2025-10-01","open":8328,"high":8417,"low":8328,"close":8362,"volume":68518},{"date":"2025-10-02","open":8372,"high":8372,"low":8278,"close":8318,"volume":25655},{"date":"2025-10-10","open":8303,"high":8303,"low":8195,"close":8249,"volume":25191},{"date":"2025-10-13","open":8210,"high":8259,"low":8115,"close":8175,"volume":11166},{"date":"2025-10-14","open":8176,"high":8181,"low":8096,"close":8126,"volume":7907},{"date":"2025-10-15","open":8125,"high":8215,"low":8125,"close":8180,"volume":5831},{"date":"2025-10-16","open":8201,"high":8250,"low":8101,"close":8121,"volume":11704},{"date":"2025-10-17","open":8090,"high":8110,"low":8032,"close":8057,"volume":18931},{"date":"2025-10-20","open":8058,"high":8141,"low":7963,"close":8121,"volume":20709},{"date":"2025-10-21","open":8115,"high":8125,"low":8017,"close":8037,"volume":30808},{"date":"2025-10-22","open":8067,"high":8092,"low":8027,"close":8086,"volume":15104},{"date":"2025-10-23","open":8131,"high":8171,"low":8063,"close":8091,"volume":17772},{"date":"2025-10-24","open":8155,"high":8155,"low":8017,"close":8027,"volume":28587},{"date":"2025-10-27","open":8017,"high":8067,"low":7987,"close":8047,"volume":10402},{"date":"2025-10-28","open":8048,"high":8171,"low":8048,"close":8101,"volume":31365},{"date":"2025-10-29","open":8135,"high":8135,"low":7977,"close":7997,"volume":14646},{"date":"2025-10-30","open":7996,"high":8119,"low":7996,"close":8076,"volume":31539},{"date":"2025-10-31","open":8179,"high":8179,"low":8076,"close":8076,"volume":10558},{"date":"2025-11-03","open":8135,"high":8195,"low":8095,"close":8160,"volume":31845,"rsi_14":52.25,"sma_20":8243.42,"sma_60":8349.19,"sma_120":8171.04},{"date":"2025-11-04","open":8175,"high":8273,"low":8110,"close":8234,"volume":34181,"rsi_14":53.38,"sma_20":8241.19,"sma_60":8349.76,"sma_120":8179.76},{"date":"2025-11-05","open":8268,"high":8268,"low":7997,"close":8086,"volume":72861,"rsi_14":48.08,"sma_20":8227.2,"sma_60":8346.6,"sma_120":8186.51},{"date":"2025-11-06","open":8200,"high":8200,"low":7992,"close":8047,"volume":13136,"rsi_14":49.42,"sma_20":8213.47,"sma_60":8339.78,"sma_120":8194.38},{"date":"2025-11-07","open":8017,"high":8234,"low":7987,"close":8007,"volume":22501,"rsi_14":43.27,"sma_20":8201.21,"sma_60":8331.03,"sma_120":8201.93},{"date":"2025-11-10","open":8139,"high":8139,"low":7981,"close":8066,"volume":13954,"rsi_14":51.84,"sma_20":8195.74,"sma_60":8321.3,"sma_120":8209.19},{"date":"2025-11-11","open":7992,"high":7992,"low":7849,"close":7864,"volume":34080,"rsi_14":38.56,"sma_20":8182.51,"sma_60":8310.47,"sma_120":8215.19},{"date":"2025-11-12","open":7864,"high":8017,"low":7864,"close":8017,"volume":13523,"rsi_14":46.74,"sma_20":8174.25,"sma_60":8305.56,"sma_120":8220.68},{"date":"2025-11-13","open":8018,"high":8111,"low":7993,"close":8111,"volume":17209,"rsi_14":53.61,"sma_20":8173.74,"sma_60":8305.05,"sma_120":8227.84},{"date":"2025-11-14","open":8076,"high":8189,"low":8061,"close":8061,"volume":23318,"rsi_14":50.64,"sma_20":8174.0,"sma_60":8304.33,"sma_120":8234.6},{"date":"2025-11-17","open":8131,"high":8181,"low":8096,"close":8116,"volume":14791,"rsi_14":50.64,"sma_20":8173.74,"sma_60":8305.31,"sma_120":8241.59},{"date":"2025-11-18","open":8115,"high":8165,"low":8012,"close":8022,"volume":14108,"rsi_14":51.07,"sma_20":8172.98,"sma_60":8304.88,"sma_120":8247.84},{"date":"2025-11-19","open":8090,"high":8190,"low":8002,"close":8165,"volume":17227,"rsi_14":53.58,"sma_20":8176.99,"sma_60":8305.9,"sma_120":8254.43},{"date":"2025-11-20","open":8166,"high":8423,"low":8166,"close":8269,"volume":53620,"rsi_14":57.16,"sma_20":8186.01,"sma_60":8307.13,"sma_120":8261.68},{"date":"2025-11-21","open":8293,"high":8328,"low":8229,"close":8293,"volume":17507,"rsi_14":55.22,"sma_20":8199.49,"sma_60":8308.13,"sma_120":8268.42},{"date":"2025-11-24","open":8322,"high":8327,"low":8209,"close":8209,"volume":77028,"rsi_14":49.07,"sma_20":8207.75,"sma_60":8307.89,"sma_120":8274.81},{"date":"2025-11-25","open":8322,"high":8322,"low":8076,"close":8076,"volume":23697,"rsi_14":49.65,"sma_20":8206.58,"sma_60":8304.73,"sma_120":8280.23},{"date":"2025-11-26","open":8119,"high":8214,"low":8114,"close":8214,"volume":6274,"rsi_14":56.14,"sma_20":8217.63,"sma_60":8304.41,"sma_120":8286.78},{"date":"2025-11-27","open":8269,"high":8318,"low":8239,"close":8279,"volume":7781,"rsi_14":59.76,"sma_20":8227.85,"sma_60":8303.83,"sma_120":8293.7},{"date":"2025-11-28","open":8328,"high":8367,"low":8279,"close":8279,"volume":9960,"rsi_14":57.95,"sma_20":8238.07,"sma_60":8303.59,"sma_120":8298.87},{"date":"2025-12-01","open":8333,"high":8333,"low":8140,"close":8224,"volume":17381,"rsi_14":65.24,"sma_20":8241.34,"sma_60":8303.18,"sma_120":8303.57},{"date":"2025-12-02","open":8190,"high":8224,"low":8155,"close":8209,"volume":13373,"rsi_14":59.22,"sma_20":8240.1,"sma_60":8303.42,"sma_120":8307.16},{"date":"2025-12-03","open":8264,"high":8264,"low":8170,"close":8244,"volume":12357,"rsi_14":56.8,"sma_20":8248.12,"sma_60":8304.17,"sma_120":8310.95},{"date":"2025-12-04","open":8239,"high":8264,"low":8150,"close":8214,"volume":7256,"rsi_14":57.88,"sma_20":8256.61,"sma_60":8303.84,"sma_120":8314.37},{"date":"2025-12-05","open":8145,"high":8200,"low":8126,"close":8200,"volume":5078,"rsi_14":54.56,"sma_20":8266.38,"sma_60":8303.67,"sma_120":8318.0},{"date":"2025-12-08","open":8249,"high":8259,"low":8150,"close":8205,"volume":10841,"rsi_14":60.86,"sma_20":8273.36,"sma_60":8303.35,"sma_120":8322.46},{"date":"2025-12-09","open":8234,"high":8234,"low":8126,"close":8165,"volume":4800,"rsi_14":50.02,"sma_20":8288.63,"sma_60":8302.35,"sma_120":8325.58},{"date":"2025-12-10","open":8170,"high":8190,"low":8076,"close":8081,"volume":8179,"rsi_14":37.02,"sma_20":8291.89,"sma_60":8299.78,"sma_120":8328.21},{"date":"2025-12-11","open":8111,"high":8175,"low":8066,"close":8116,"volume":9348,"rsi_14":37.85,"sma_20":8292.19,"sma_60":8295.37,"sma_120":8330.55},{"date":"2025-12-12","open":8195,"high":8200,"low":8106,"close":8111,"volume":4321,"rsi_14":42.39,"sma_20":8294.67,"sma_60":8290.37,"sma_120":8333.01},{"date":"2025-12-15","open":8131,"high":8209,"low":8091,"close":8155,"volume":49851,"rsi_14":56.98,"sma_20":8296.72,"sma_60":8286.62,"sma_120":8334.14},{"date":"2025-12-16","open":8155,"high":8397,"low":8150,"close":8298,"volume":120326,"rsi_14":57.36,"sma_20":8310.73,"sma_60":8285.96,"sma_120":8337.05},{"date":"2025-12-17","open":8353,"high":8353,"low":8209,"close":8224,"volume":22913,"rsi_14":45.3,"sma_20":8313.74,"sma_60":8283.8,"sma_120":8338.93},{"date":"2025-12-18","open":8224,"high":8234,"low":8131,"close":8135,"volume":5244,"rsi_14":39.26,"sma_20":8307.04,"sma_60":8278.22,"sma_120":8339.89},{"date":"2025-12-19","open":8224,"high":8224,"low":8086,"close":8126,"volume":4562,"rsi_14":42.06,"sma_20":8298.56,"sma_60":8273.05,"sma_120":8341.69},{"date":"2025-12-22","open":8160,"high":8185,"low":8126,"close":8185,"volume":6757,"rsi_14":48.15,"sma_20":8297.3,"sma_60":8268.07,"sma_120":8344.11},{"date":"2025-12-23","open":8200,"high":8200,"low":8086,"close":8111,"volume":8909,"rsi_14":40.56,"sma_20":8299.02,"sma_60":8263.49,"sma_120":8344.44},{"date":"2025-12-24","open":8111,"high":8145,"low":8076,"close":8076,"volume":28999,"rsi_14":40.28,"sma_20":8292.0,"sma_60":8259.75,"sma_120":8343.9},{"date":"2025-12-26","open":8126,"high":8126,"low":7968,"close":7997,"volume":38729,"rsi_14":36.94,"sma_20":8277.75,"sma_60":8255.58,"sma_120":8341.99},{"date":"2025-12-29","open":7963,"high":8007,"low":7894,"close":8002,"volume":7529,"rsi_14":36.94,"sma_20":8263.75,"sma_60":8252.16,"sma_120":8340.49},{"date":"2025-12-30","open":8027,"high":8027,"low":7913,"close":7923,"volume":6335,"rsi_14":35.15,"sma_20":8248.5,"sma_60":8244.42,"sma_120":8340.08},{"date":"2026-01-02","open":7963,"high":8027,"low":7943,"close":8017,"volume":52754,"rsi_14":46.11,"sma_20":8238.75,"sma_60":8240.01,"sma_120":8337.99},{"date":"2026-01-05","open":8032,"high":8057,"low":7983,"close":8027,"volume":6663,"rsi_14":44.44,"sma_20":8227.75,"sma_60":8234.36,"sma_120":8335.49},{"date":"2026-01-06","open":8061,"high":8071,"low":7894,"close":7948,"volume":20281,"rsi_14":40.68,"sma_20":8214.25,"sma_60":8228.11,"sma_120":8330.83},{"date":"2026-01-07","open":7904,"high":7904,"low":7721,"close":7815,"volume":28908,"rsi_14":32.31,"sma_20":8194.75,"sma_60":8220.78,"sma_120":8324.84},{"date":"2026-01-08","open":7815,"high":7815,"low":7696,"close":7795,"volume":14870,"rsi_14":20.0,"sma_20":8174.0,"sma_60":8214.37,"sma_120":8318.84},{"date":"2026-01-09","open":7795,"high":7884,"low":7785,"close":7884,"volume":8292,"rsi_14":30.06,"sma_20":8159.75,"sma_60":8210.3,"sma_120":8311.8},{"date":"2026-01-12","open":7835,"high":7864,"low":7800,"close":7849,"volume":23955,"rsi_14":32.1,"sma_20":8148.0,"sma_60":8204.71,"sma_120":8304.35},{"date":"2026-01-13","open":7894,"high":7894,"low":7805,"close":7835,"volume":12128,"rsi_14":31.9,"sma_20":8133.75,"sma_60":8199.9,"sma_120":8297.85},{"date":"2026-01-14","open":7928,"high":7992,"low":7874,"close":7983,"volume":26717,"rsi_14":38.67,"sma_20":8127.25,"sma_60":8198.64,"sma_120":8291.98},{"date":"2026-01-15","open":7983,"high":8042,"low":7958,"close":7992,"volume":21157,"rsi_14":42.86,"sma_20":8119.0,"sma_60":8196.49,"sma_120":8287.52},{"date":"2026-01-16","open":8057,"high":8101,"low":7992,"close":8002,"volume":23904,"rsi_14":45.4,"sma_20":8104.0,"sma_60":8195.9,"sma_120":8284.11},{"date":"2026-01-19","open":8007,"high":8066,"low":7987,"close":8027,"volume":7060,"rsi_14":51.97,"sma_20":8094.0,"sma_60":8194.91,"sma_120":8280.86},{"date":"2026-01-20","open":8017,"high":8214,"low":8017,"close":8170,"volume":38019,"rsi_14":59.44,"sma_20":8095.75,"sma_60":8196.26,"sma_120":8279.32},{"date":"2026-01-21","open":8155,"high":8200,"low":8057,"close":8190,"volume":32516,"rsi_14":66.07,"sma_20":8099.0,"sma_60":8199.02,"sma_120":8279.36},{"date":"2026-01-22","open":8190,"high":8481,"low":8190,"close":8427,"volume":442579,"rsi_14":71.07,"sma_20":8111.25,"sma_60":8205.43,"sma_120":8281.19},{"date":"2026-01-23","open":8491,"high":8535,"low":8422,"close":8461,"volume":23034,"rsi_14":71.78,"sma_20":8129.0,"sma_60":8211.53,"sma_120":8284.36},{"date":"2026-01-26","open":8505,"high":8515,"low":8367,"close":8372,"volume":26943,"rsi_14":71.08,"sma_20":8144.0,"sma_60":8217.88,"sma_120":8285.78},{"date":"2026-01-27","open":8397,"high":8555,"low":8387,"close":8476,"volume":15766,"rsi_14":83.84,"sma_20":8168.25,"sma_60":8224.62,"sma_120":8288.03},{"date":"2026-01-28","open":8575,"high":8599,"low":8471,"close":8491,"volume":425484,"rsi_14":85.79,"sma_20":8193.0,"sma_60":8231.61,"sma_120":8289.65},{"date":"2026-01-29","open":8525,"high":8653,"low":8427,"close":8614,"volume":38986,"rsi_14":86.27,"sma_20":8228.0,"sma_60":8239.28,"sma_120":8294.23},{"date":"2026-01-30","open":8644,"high":8767,"low":8584,"close":8698,"volume":31391,"rsi_14":90.19,"sma_20":8262.5,"sma_60":8247.12,"sma_120":8298.44},{"date":"2026-02-02","open":8772,"high":8806,"low":8540,"close":8575,"volume":89531,"rsi_14":81.78,"sma_20":8290.25,"sma_60":8255.37,"sma_120":8300.99},{"date":"2026-02-03","open":8752,"high":8752,"low":8555,"close":8718,"volume":40118,"rsi_14":81.7,"sma_20":8329.25,"sma_60":8266.7,"sma_120":8303.24},{"date":"2026-02-04","open":8727,"high":9063,"low":8727,"close":8885,"volume":284294,"rsi_14":83.9,"sma_20":8383.5,"sma_60":8281.54,"sma_120":8306.29},{"date":"2026-02-05","open":8910,"high":9053,"low":8841,"close":8880,"volume":457478,"rsi_14":83.46,"sma_20":8438.5,"sma_60":8295.29,"sma_120":8308.29},{"date":"2026-02-06","open":8880,"high":8885,"low":8535,"close":8737,"volume":86730,"rsi_14":74.83,"sma_20":8481.75,"sma_60":8310.04,"sma_120":8310.26},{"date":"2026-02-09","open":8935,"high":9172,"low":8935,"close":9137,"volume":103493,"rsi_14":78.65,"sma_20":8547.0,"sma_60":8328.96,"sma_120":8317.26},{"date":"2026-02-10","open":9231,"high":9453,"low":9157,"close":9413,"volume":99520,"rsi_14":81.47,"sma_20":8627.0,"sma_60":8350.98,"sma_120":8328.02},{"date":"2026-02-11","open":9517,"high":9556,"low":9428,"close":9443,"volume":123302,"rsi_14":79.26,"sma_20":8701.0,"sma_60":8374.31,"sma_120":8339.32},{"date":"2026-02-12","open":9542,"high":9542,"low":9433,"close":9512,"volume":69822,"rsi_14":79.67,"sma_20":8778.0,"sma_60":8397.91,"sma_120":8351.61},{"date":"2026-02-13","open":9512,"high":9546,"low":9389,"close":9468,"volume":78460,"rsi_14":81.71,"sma_20":8852.25,"sma_60":8422.33,"sma_120":8363.6},{"date":"2026-02-19","open":9477,"high":9571,"low":9408,"close":9532,"volume":63622,"rsi_14":81.29,"sma_20":8928.5,"sma_60":8445.41,"sma_120":8375.66},{"date":"2026-02-20","open":9566,"high":9660,"low":9502,"close":9502,"volume":44797,"rsi_14":79.71,"sma_20":8996.0,"sma_60":8466.26,"sma_120":8386.7},{"date":"2026-02-23","open":9586,"high":9768,"low":9576,"close":9704,"volume":82892,"rsi_14":80.61,"sma_20":9072.75,"sma_60":8490.1,"sma_120":8399.12},{"date":"2026-02-24","open":9749,"high":9749,"low":9606,"close":9670,"volume":37465,"rsi_14":78.06,"sma_20":9135.75,"sma_60":8514.77,"sma_120":8411.33},{"date":"2026-02-25","open":9675,"high":9754,"low":9571,"close":9749,"volume":528431,"rsi_14":84.8,"sma_20":9201.0,"sma_60":8543.01,"sma_120":8423.87},{"date":"2026-02-26","open":9768,"high":9778,"low":9596,"close":9620,"volume":64784,"rsi_14":76.99,"sma_20":9264.25,"sma_60":8566.75,"sma_120":8435.58},{"date":"2026-02-27","open":9620,"high":9620,"low":9394,"close":9448,"volume":71672,"rsi_14":66.76,"sma_20":9313.5,"sma_60":8586.5,"sma_120":8445.17},{"date":"2026-03-03","open":9320,"high":9378,"low":9018,"close":9043,"volume":86091,"rsi_14":53.91,"sma_20":9341.48,"sma_60":8599.41,"sma_120":8451.5},{"date":"2026-03-04","open":8810,"high":8810,"low":8189,"close":8214,"volume":70323,"rsi_14":40.54,"sma_20":9321.25,"sma_60":8599.25,"sma_120":8451.21},{"date":"2026-03-05","open":8732,"high":8792,"low":8505,"close":8668,"volume":83864,"rsi_14":41.67,"sma_20":9319.72,"sma_60":8606.99,"sma_120":8455.21},{"date":"2026-03-06","open":8530,"high":8732,"low":8530,"close":8732,"volume":15631,"rsi_14":36.91,"sma_20":9327.69,"sma_60":8615.23,"sma_120":8459.7},{"date":"2026-03-09","open":8407,"high":8560,"low":8293,"close":8555,"volume":46590,"rsi_14":33.86,"sma_20":9319.44,"sma_60":8620.98,"sma_120":8462.41},{"date":"2026-03-10","open":8822,"high":8822,"low":8625,"close":8639,"volume":11815,"rsi_14":34.19,"sma_20":9306.89,"sma_60":8628.38,"sma_120":8466.03},{"date":"2026-03-11","open":8851,"high":9063,"low":8782,"close":8816,"volume":29739,"rsi_14":38.76,"sma_20":9303.62,"sma_60":8638.71,"sma_120":8471.03},{"date":"2026-03-12","open":8846,"high":8920,"low":8767,"close":8880,"volume":26143,"rsi_14":38.75,"sma_20":9310.83,"sma_60":8650.78,"sma_120":8476.57},{"date":"2026-03-13","open":8728,"high":8965,"low":8728,"close":8920,"volume":34882,"rsi_14":39.99,"sma_20":9299.83,"sma_60":8664.94,"sma_120":8482.36},{"date":"2026-03-16","open":8920,"high":8920,"low":8688,"close":8752,"volume":27857,"rsi_14":33.43,"sma_20":9266.31,"sma_60":8675.69,"sma_120":8485.53},{"date":"2026-03-17","open":8866,"high":9049,"low":8866,"close":8999,"volume":20397,"rsi_14":39.11,"sma_20":9243.76,"sma_60":8690.67,"sma_120":8490.52},{"date":"2026-03-18","open":9048,"high":9206,"low":9023,"close":9176,"volume":21978,"rsi_14":41.0,"sma_20":9226.72,"sma_60":8707.91,"sma_120":8497.27},{"date":"2026-03-19","open":9038,"high":9157,"low":9018,"close":9078,"volume":11959,"rsi_14":41.4,"sma_20":9206.97,"sma_60":8721.07,"sma_120":8503.51},{"date":"2026-03-20","open":9098,"high":9364,"low":9098,"close":9295,"volume":38046,"rsi_14":47.61,"sma_20":9194.97,"sma_60":8739.16,"sma_120":8511.48},{"date":"2026-03-23","open":9069,"high":9160,"low":8842,"close":8871,"volume":37371,"rsi_14":47.31,"sma_20":9162.93,"sma_60":8751.56,"sma_120":8514.89},{"date":"2026-03-24","open":9255,"high":9255,"low":8988,"close":9117,"volume":19981,"rsi_14":67.1,"sma_20":9133.15,"sma_60":8768.3,"sma_120":8520.68},{"date":"2026-03-25","open":9216,"high":9305,"low":9113,"close":9181,"volume":36337,"rsi_14":61.41,"sma_20":9108.37,"sma_60":8785.12,"sma_120":8526.6},{"date":"2026-03-26","open":9226,"high":9226,"low":8970,"close":9038,"volume":21071,"rsi_14":56.57,"sma_20":9072.35,"sma_60":8800.78,"sma_120":8532.14},{"date":"2026-03-27","open":8900,"high":9270,"low":8900,"close":9270,"volume":265455,"rsi_14":65.0,"sma_20":9054.58,"sma_60":8820.94,"sma_120":8540.34},{"date":"2026-03-30","open":9043,"high":9241,"low":9013,"close":9122,"volume":23637,"rsi_14":59.89,"sma_20":9038.06,"sma_60":8839.94,"sma_120":8547.76},{"date":"2026-03-31","open":9127,"high":9423,"low":9098,"close":9201,"volume":311816,"rsi_14":58.19,"sma_20":9046.06,"sma_60":8860.18,"sma_120":8556.17},{"date":"2026-04-01","open":9428,"high":9483,"low":9226,"close":9443,"volume":80767,"rsi_14":61.14,"sma_20":9108.29,"sma_60":8885.84,"sma_120":8565.13},{"date":"2026-04-02","open":9413,"high":9541,"low":9078,"close":9211,"volume":87616,"rsi_14":55.35,"sma_20":9135.8,"sma_60":8906.01,"sma_120":8573.01},{"date":"2026-04-03","open":9280,"high":9305,"low":9063,"close":9063,"volume":41188,"rsi_14":55.76,"sma_20":9152.57,"sma_60":8923.5,"sma_120":8578.93},{"date":"2026-04-06","open":9097,"high":9157,"low":9014,"close":9093,"volume":26732,"rsi_14":51.91,"sma_20":9179.83,"sma_60":8942.84,"sma_120":8585.47},{"date":"2026-04-07","open":9073,"high":9191,"low":8866,"close":8935,"volume":20977,"rsi_14":45.11,"sma_20":9194.87,"sma_60":8961.75,"sma_120":8591.27},{"date":"2026-04-08","open":9172,"high":9250,"low":9009,"close":9083,"volume":39322,"rsi_14":50.1,"sma_20":9208.4,"sma_60":8983.5,"sma_120":8598.94},{"date":"2026-04-09","open":9191,"high":9394,"low":9186,"close":9310,"volume":30417,"rsi_14":50.29,"sma_20":9230.18,"sma_60":9007.59,"sma_120":8608.94},{"date":"2026-04-10","open":9418,"high":9537,"low":9379,"close":9537,"volume":38197,"rsi_14":64.34,"sma_20":9261.44,"sma_60":9036.09,"sma_120":8620.4},{"date":"2026-04-13","open":9463,"high":9665,"low":9433,"close":9566,"volume":23875,"rsi_14":60.66,"sma_20":9302.71,"sma_60":9065.34,"sma_120":8632.62},{"date":"2026-04-14","open":9670,"high":9670,"low":9522,"close":9537,"volume":36603,"rsi_14":58.58,"sma_20":9330.01,"sma_60":9091.59,"sma_120":8645.11},{"date":"2026-04-15","open":9596,"high":9793,"low":9576,"close":9783,"volume":484452,"rsi_14":67.13,"sma_20":9360.79,"sma_60":9121.84,"sma_120":8659.16},{"date":"2026-04-16","open":9867,"high":9956,"low":9808,"close":9912,"volume":38342,"rsi_14":65.48,"sma_20":9403.04,"sma_60":9154.09,"sma_120":8675.0},{"date":"2026-04-17","open":9936,"high":10040,"low":9926,"close":10000,"volume":22090,"rsi_14":71.82,"sma_20":9438.8,"sma_60":9187.42,"sma_120":8691.17},{"date":"2026-04-20","open":10020,"high":10055,"low":9956,"close":10000,"volume":14177,"rsi_14":70.67,"sma_20":9496.09,"sma_60":9218.34,"sma_120":8707.3},{"date":"2026-04-21","open":10015,"high":10030,"low":9872,"close":9872,"volume":15086,"rsi_14":61.79,"sma_20":9534.36,"sma_60":9246.75,"sma_120":8722.89},{"date":"2026-04-22","open":9907,"high":10040,"low":9907,"close":10040,"volume":20341,"rsi_14":73.6,"sma_20":9577.89,"sma_60":9274.0,"sma_120":8739.72},{"date":"2026-04-23","open":10163,"high":10212,"low":9951,"close":10084,"volume":37924,"rsi_14":80.9,"sma_20":9630.92,"sma_60":9301.42,"sma_120":8756.48},{"date":"2026-04-24","open":10079,"high":10291,"low":10079,"close":10237,"volume":34135,"rsi_14":82.22,"sma_20":9679.94,"sma_60":9332.92,"sma_120":8775.4},{"date":"2026-04-27","open":10346,"high":10395,"low":10311,"close":10380,"volume":45513,"rsi_14":91.04,"sma_20":9743.71,"sma_60":9365.09,"sma_120":8794.85},{"date":"2026-04-28","open":10306,"high":10405,"low":10222,"close":10272,"volume":38733,"rsi_14":84.53,"sma_20":9797.98,"sma_60":9395.17,"sma_120":8813.39},{"date":"2026-04-29","open":10406,"high":10471,"low":10252,"close":10272,"volume":20145,"rsi_14":78.06,"sma_20":9835.98,"sma_60":9421.84,"sma_120":8830.56},{"date":"2026-04-30","open":10222,"high":10287,"low":10095,"close":10128,"volume":40024,"rsi_14":67.22,"sma_20":9878.49,"sma_60":9444.67,"sma_120":8845.89},{"date":"2026-05-04","open":10267,"high":10302,"low":10113,"close":10167,"volume":103529,"rsi_14":67.43,"sma_20":9930.5,"sma_60":9470.25,"sma_120":8862.81},{"date":"2026-05-06","open":10137,"high":10137,"low":9869,"close":9869,"volume":49642,"rsi_14":57.26,"sma_20":9966.0,"sma_60":9488.42,"sma_120":8877.56},{"date":"2026-05-07","open":9968,"high":10038,"low":9809,"close":9889,"volume":44141,"rsi_14":50.96,"sma_20":10010.5,"sma_60":9504.09,"sma_120":8892.82},{"date":"2026-05-08","open":10043,"high":10257,"low":9983,"close":10217,"volume":45645,"rsi_14":56.53,"sma_20":10064.0,"sma_60":9525.34,"sma_120":8910.31},{"date":"2026-05-11","open":10302,"high":10387,"low":10073,"close":10078,"volume":62439,"rsi_14":50.0,"sma_20":10099.0,"sma_60":9546.67,"sma_120":8928.36},{"date":"2026-05-12","open":10087,"high":10142,"low":9780,"close":9953,"volume":39159,"rsi_14":46.77,"sma_20":10116.25,"sma_60":9559.17,"sma_120":8944.07},{"date":"2026-05-13","open":10092,"high":10097,"low":9655,"close":9670,"volume":65644,"rsi_14":43.3,"sma_20":10117.75,"sma_60":9562.25,"sma_120":8956.62},{"date":"2026-05-14","open":9854,"high":10540,"low":9854,"close":10321,"volume":78437,"rsi_14":53.98,"sma_20":10153.5,"sma_60":9575.75,"sma_120":8975.03},{"date":"2026-05-15","open":10321,"high":10346,"low":9844,"close":10018,"volume":58489,"rsi_14":47.44,"sma_20":10161.5,"sma_60":9583.0,"sma_120":8990.46},{"date":"2026-05-18","open":10014,"high":10014,"low":9551,"close":9715,"volume":84630,"rsi_14":39.87,"sma_20":10147.75,"sma_60":9585.92,"sma_120":9004.12},{"date":"2026-05-19","open":9785,"high":9850,"low":9531,"close":9720,"volume":25825,"rsi_14":36.91,"sma_20":10129.75,"sma_60":9587.84,"sma_120":9016.63},{"date":"2026-05-20","open":9814,"high":9814,"low":9396,"close":9441,"volume":74324,"rsi_14":34.83,"sma_20":10097.75,"sma_60":9585.59,"sma_120":9025.93},{"date":"2026-05-21","open":9596,"high":9631,"low":9531,"close":9581,"volume":79795,"rsi_14":38.7,"sma_20":10079.25,"sma_60":9582.25,"sma_120":9036.18},{"date":"2026-05-22","open":9755,"high":9904,"low":9701,"close":9715,"volume":15304,"rsi_14":43.23,"sma_20":10059.0,"sma_60":9581.75,"sma_120":9048.26},{"date":"2026-05-26","open":9845,"high":9901,"low":9576,"close":9576,"volume":41395,"rsi_14":40.6,"sma_20":10029.5,"sma_60":9577.59,"sma_120":9060.3},{"date":"2026-05-27","open":9626,"high":9626,"low":9328,"close":9417,"volume":27886,"rsi_14":42.48,"sma_20":9984.25,"sma_60":9572.92,"sma_120":9069.84},{"date":"2026-05-28","open":9502,"high":9502,"low":9213,"close":9422,"volume":30941,"rsi_14":42.19,"sma_20":9932.0,"sma_60":9571.25,"sma_120":9078.88},{"date":"2026-05-29","open":9502,"high":9502,"low":9183,"close":9387,"volume":15320,"rsi_14":34.62,"sma_20":9883.5,"sma_60":9575.85,"sma_120":9087.63},{"date":"2026-06-01","open":9382,"high":9541,"low":9338,"close":9392,"volume":92772,"rsi_14":36.63,"sma_20":9839.25,"sma_60":9594.51,"sma_120":9096.88},{"date":"2026-06-02","open":9412,"high":9412,"low":9178,"close":9243,"volume":16521,"rsi_14":36.28,"sma_20":9794.75,"sma_60":9603.01,"sma_120":9105.0},{"date":"2026-06-04","open":9362,"high":9462,"low":9218,"close":9223,"volume":8803,"rsi_14":40.38,"sma_20":9747.25,"sma_60":9610.11,"sma_120":9112.67},{"date":"2026-06-05","open":9302,"high":9466,"low":9013,"close":9078,"volume":18562,"rsi_14":15.85,"sma_20":9707.5,"sma_60":9617.78,"sma_120":9119.38},{"date":"2026-06-08","open":8790,"high":8899,"low":8665,"close":8720,"volume":15319,"rsi_14":15.38,"sma_20":9648.75,"sma_60":9618.04,"sma_120":9123.21},{"date":"2026-06-09","open":8770,"high":9257,"low":8770,"close":9128,"volume":23812,"rsi_14":35.18,"sma_20":9594.0,"sma_60":9622.13,"sma_120":9130.42},{"date":"2026-06-10","open":9149,"high":9303,"low":9029,"close":9183,"volume":22919,"rsi_14":36.76,"sma_20":9549.0,"sma_60":9626.06,"sma_120":9138.42},{"date":"2026-06-11","open":9153,"high":9351,"low":9068,"close":9277,"volume":12549,"rsi_14":45.55,"sma_20":9515.0,"sma_60":9630.9,"sma_120":9147.92},{"date":"2026-06-12","open":9565,"high":9565,"low":9247,"close":9287,"volume":17778,"rsi_14":41.45,"sma_20":9495.75,"sma_60":9638.74,"sma_120":9157.21},{"date":"2026-06-15","open":9502,"high":9502,"low":9333,"close":9422,"volume":18020,"rsi_14":41.45,"sma_20":9450.5,"sma_60":9644.67,"sma_120":9167.67},{"date":"2026-06-16","open":9476,"high":9650,"low":9297,"close":9317,"volume":42111,"rsi_14":42.31,"sma_20":9415.25,"sma_60":9645.85,"sma_120":9176.88},{"date":"2026-06-17","open":9396,"high":9486,"low":9252,"close":9307,"volume":12988,"rsi_14":46.43,"sma_20":9394.75,"sma_60":9648.51,"sma_120":9184.79},{"date":"2026-06-18","open":9323,"high":9323,"low":8970,"close":9044,"volume":20359,"rsi_14":39.44,"sma_20":9360.75,"sma_60":9643.1,"sma_120":9191.13},{"date":"2026-06-19","open":9043,"high":9043,"low":8750,"close":8949,"volume":7236,"rsi_14":38.17,"sma_20":9336.0,"sma_60":9643.28,"sma_120":9197.42},{"date":"2026-06-22","open":8975,"high":8975,"low":8656,"close":8666,"volume":10202,"rsi_14":32.94,"sma_20":9290.0,"sma_60":9634.54,"sma_120":9201.42},{"date":"2026-06-23","open":8676,"high":8915,"low":8433,"close":8512,"volume":19799,"rsi_14":32.87,"sma_20":9229.5,"sma_60":9622.13,"sma_120":9203.63},{"date":"2026-06-24","open":8496,"high":8645,"low":8297,"close":8601,"volume":55849,"rsi_14":35.89,"sma_20":9180.5,"sma_60":9613.64,"sma_120":9207.21},{"date":"2026-06-25","open":8635,"high":8770,"low":8581,"close":8581,"volume":16833,"rsi_14":38.04,"sma_20":9138.5,"sma_60":9600.9,"sma_120":9210.92},{"date":"2026-06-26","open":8597,"high":8597,"low":8224,"close":8363,"volume":20573,"rsi_14":40.77,"sma_20":9085.25,"sma_60":9586.99,"sma_120":9213.46},{"date":"2026-06-29","open":8456,"high":8993,"low":8456,"close":8939,"volume":22715,"rsi_14":45.52,"sma_20":9062.75,"sma_60":9581.41,"sma_120":9220.79},{"date":"2026-06-30","open":8940,"high":9004,"low":8781,"close":8815,"volume":8147,"rsi_14":41.55,"sma_20":9033.75,"sma_60":9569.66,"sma_120":9227.75},{"date":"2026-07-01","open":8919,"high":9038,"low":8814,"close":8979,"volume":11199,"rsi_14":43.36,"sma_20":9020.5,"sma_60":9564.58,"sma_120":9235.29},{"date":"2026-07-02","open":9129,"high":9525,"low":9049,"close":9248,"volume":69166,"rsi_14":49.21,"sma_20":9021.75,"sma_60":9566.5,"sma_120":9245.0},{"date":"2026-07-03","open":9332,"high":9361,"low":9028,"close":9098,"volume":36573,"rsi_14":43.59,"sma_20":9022.75,"sma_60":9565.42,"sma_120":9254.13},{"date":"2026-07-06","open":9119,"high":9233,"low":8940,"close":9064,"volume":13966,"rsi_14":44.83,"sma_20":9040.0,"sma_60":9566.42,"sma_120":9264.09},{"date":"2026-07-07","open":9064,"high":9546,"low":8999,"close":9536,"volume":55633,"rsi_14":53.92,"sma_20":9060.5,"sma_60":9572.83,"sma_120":9278.17},{"date":"2026-07-08","open":9555,"high":9580,"low":9163,"close":9277,"volume":38962,"rsi_14":54.02,"sma_20":9065.25,"sma_60":9571.08,"sma_120":9289.34},{"date":"2026-07-09","open":9346,"high":9346,"low":8824,"close":8909,"volume":33841,"rsi_14":49.38,"sma_20":9046.75,"sma_60":9559.33,"sma_120":9297.71},{"date":"2026-07-10","open":9099,"high":9268,"low":9044,"close":9049,"volume":17325,"rsi_14":56.3,"sma_20":9034.75,"sma_60":9549.42,"sma_120":9307.38},{"date":"2026-07-13","open":9182,"high":9431,"low":9083,"close":9163,"volume":26503,"rsi_14":60.86,"sma_20":9021.75,"sma_60":9541.92,"sma_120":9316.75},{"date":"2026-07-14","open":9163,"high":9163,"low":8796,"close":8895,"volume":12211,"rsi_14":54.62,"sma_20":9000.5,"sma_60":9525.75,"sma_120":9323.79},{"date":"2026-07-15","open":9018,"high":9018,"low":8829,"close":8969,"volume":9484,"rsi_14":56.0,"sma_20":8983.5,"sma_60":9508.67,"sma_120":9331.38},{"date":"2026-07-16","open":9018,"high":9148,"low":8860,"close":9073,"volume":4321,"rsi_14":61.4,"sma_20":8985.0,"sma_60":9491.83,"sma_120":9339.63},{"date":"2026-07-20","open":9079,"high":9079,"low":8825,"close":8835,"volume":7448,"rsi_14":48.12,"sma_20":8979.25,"sma_60":9471.0,"sma_120":9344.67},{"date":"2026-07-21","open":8864,"high":9008,"low":8800,"close":8919,"volume":5634,"rsi_14":51.91,"sma_20":8992.0,"sma_60":9453.75,"sma_120":9350.25},{"date":"2026-07-22","open":9003,"high":9038,"low":8790,"close":8790,"volume":8812,"rsi_14":46.51,"sma_20":9006.0,"sma_60":9431.5,"sma_120":9352.75},{"date":"2026-07-23","open":8791,"high":9034,"low":8791,"close":9019,"volume":10120,"rsi_14":45.71,"sma_20":9027.0,"sma_60":9412.33,"sma_120":9356.88},{"date":"2026-07-24","open":8980,"high":9173,"low":8980,"close":8999,"volume":18811,"rsi_14":48.04,"sma_20":9048.0,"sma_60":9390.25,"sma_120":9361.59},{"date":"2026-07-27","open":9124,"high":9298,"low":9119,"close":9198,"volume":5802,"rsi_14":52.49,"sma_20":9090.0,"sma_60":9369.08,"sma_120":9367.09},{"date":"2026-07-28","open":9133,"high":9133,"low":8874,"close":8954,"volume":6957,"rsi_14":38.23,"sma_20":9090.75,"sma_60":9345.67,"sma_120":9370.42},{"date":"2026-07-29","open":9028,"high":9431,"low":8874,"close":8984,"volume":79528,"rsi_14":42.32,"sma_20":9096.75,"sma_60":9323.25,"sma_120":9372.54},{"date":"2026-07-30","open":9045,"high":9320,"low":8910,"close":9135,"volume":235656,"rsi_14":54.32,"sma_20":9102.0,"sma_60":9305.75,"sma_120":9375.21},{"date":"2026-07-31","open":9155,"high":9155,"low":8715,"close":9000,"volume":106512,"rsi_14":47.52,"sma_20":9087.0,"sma_60":9285.33,"sma_120":9377.79},{"date":"2026-08-03","open":8900,"high":9140,"low":8900,"close":8940,"volume":20778,"rsi_14":43.0,"sma_20":9076.5,"sma_60":9268.92,"sma_120":9378.67},{"date":"2026-08-04","open":8995,"high":9305,"low":8995,"close":9245,"volume":58727,"rsi_14":57.5,"sma_20":9083.0,"sma_60":9257.25,"sma_120":9380.67},{"date":"2026-08-05","open":9285,"high":9370,"low":9160,"close":9275,"volume":25600,"rsi_14":56.52,"sma_20":9067.25,"sma_60":9240.58,"sma_120":9382.96},{"date":"2026-08-06","open":9305,"high":9670,"low":9305,"close":9670,"volume":131466,"rsi_14":62.14,"sma_20":9084.25,"sma_60":9232.83,"sma_120":9389.75},{"date":"2026-08-07","open":9610,"high":9945,"low":9530,"close":9945,"volume":30563,"rsi_14":73.25,"sma_20":9133.5,"sma_60":9231.75,"sma_120":9395.46},{"date":"2026-08-10","open":9815,"high":9900,"low":9580,"close":9855,"volume":25343,"rsi_14":70.42,"sma_20":9143.5,"sma_60":9190.13,"sma_120":9374.8},{"date":"2026-08-11","open":9830,"high":9910,"low":9690,"close":9745,"volume":18483,"rsi_14":71.01,"sma_20":9172.55,"sma_60":9180.52,"sma_120":9376.26},{"date":"2026-08-12","open":9745,"high":10100,"low":9730,"close":9835,"volume":40855,"rsi_14":69.14,"sma_20":9219.55,"sma_60":9177.45,"sma_120":9377.89},{"date":"2026-08-13","open":9795,"high":9975,"low":9680,"close":9700,"volume":150338,"rsi_14":65.6,"sma_20":9256.05,"sma_60":9177.2,"sma_120":9378.76},{"date":"2026-08-14","open":9730,"high":9875,"low":9705,"close":9850,"volume":13419,"rsi_14":64.83,"sma_20":9294.85,"sma_60":9179.37,"sma_120":9380.34},{"date":"2026-08-18","open":9845,"high":9845,"low":9615,"close":9735,"volume":121770,"rsi_14":68.84,"sma_20":9339.85,"sma_60":9184.25,"sma_120":9381.22},{"date":"2026-08-19","open":9660,"high":9685,"low":9535,"close":9675,"volume":19767,"rsi_14":66.43,"sma_20":9377.6,"sma_60":9185.82,"sma_120":9379.89},{"date":"2026-08-20","open":9670,"high":9820,"low":9595,"close":9820,"volume":12992,"rsi_14":66.35,"sma_20":9429.05,"sma_60":9187.57,"sma_120":9380.05},{"date":"2026-08-21","open":9805,"high":9845,"low":9670,"close":9780,"volume":20087,"rsi_14":69.5,"sma_20":9467.1,"sma_60":9190.97,"sma_120":9379.22},{"date":"2026-08-24","open":9785,"high":10105,"low":9785,"close":10105,"volume":34664,"rsi_14":75.72,"sma_20":9522.4,"sma_60":9202.43,"sma_120":9382.18},{"date":"2026-08-25","open":10005,"high":10310,"low":9990,"close":10300,"volume":30079,"rsi_14":74.48,"sma_20":9577.5,"sma_60":9217.07,"sma_120":9388.22},{"date":"2026-08-26","open":10280,"high":10490,"low":10280,"close":10340,"volume":77246,"rsi_14":74.6,"sma_20":9646.75,"sma_60":9232.95,"sma_120":9398.01},{"date":"2026-08-27","open":10335,"high":10405,"low":10120,"close":10160,"volume":41422,"rsi_14":62.56,"sma_20":9705.5,"sma_60":9245.75,"sma_120":9413.3},{"date":"2026-08-28","open":10175,"high":10695,"low":10175,"close":10640,"volume":31151,"rsi_14":66.13,"sma_20":9780.75,"sma_60":9269.03,"sma_120":9428.77},{"date":"2026-08-31","open":10555,"high":10660,"low":10425,"close":10630,"volume":105407,"rsi_14":68.67,"sma_20":9862.25,"sma_60":9292.48,"sma_120":9443.6},{"date":"2026-09-01","open":10545,"high":10670,"low":10320,"close":10320,"volume":106979,"rsi_14":62.64,"sma_20":9931.25,"sma_60":9313.17,"sma_120":9457.35},{"date":"2026-09-02","open":10205,"high":10325,"low":10145,"close":10145,"volume":31889,"rsi_14":56.57,"sma_20":9976.25,"sma_60":9336.9,"sma_120":9468.95},{"date":"2026-09-03","open":10215,"high":10355,"low":9855,"close":10110,"volume":80996,"rsi_14":59.07,"sma_20":10018.0,"sma_60":9353.25,"sma_120":9478.74},{"date":"2026-09-04","open":10060,"high":10075,"low":9865,"close":9955,"volume":13032,"rsi_14":52.32,"sma_20":10032.25,"sma_60":9366.12,"sma_120":9486.71},{"date":"2026-09-07","open":9950,"high":9950,"low":9705,"close":9735,"volume":41957,"rsi_14":50.0,"sma_20":10021.75,"sma_60":9373.73,"sma_120":9492.5},{"date":"2026-09-08","open":9775,"high":9830,"low":9605,"close":9685,"volume":217779,"rsi_14":50.21,"sma_20":10013.25,"sma_60":9380.35,"sma_120":9499.29},{"date":"2026-09-09","open":9680,"high":9680,"low":9515,"close":9590,"volume":11893,"rsi_14":45.02,"sma_20":10005.5,"sma_60":9383.15,"sma_120":9503.22},{"date":"2026-09-10","open":9610,"high":9615,"low":9370,"close":9560,"volume":14531,"rsi_14":45.22,"sma_20":9991.75,"sma_60":9387.18,"sma_120":9505.39},{"date":"2026-09-11","open":9420,"high":9660,"low":9400,"close":9655,"volume":13270,"rsi_14":39.13,"sma_20":9989.5,"sma_60":9392.97,"sma_120":9509.18},{"date":"2026-09-14","open":9700,"high":9740,"low":9575,"close":9740,"volume":61408,"rsi_14":35.71,"sma_20":9984.0,"sma_60":9404.57,"sma_120":9511.85},{"date":"2026-09-15","open":9675,"high":9700,"low":9545,"close":9575,"volume":5132,"rsi_14":31.65,"sma_20":9976.0,"sma_60":9414.98,"sma_120":9516.73},{"date":"2026-09-16","open":9555,"high":9570,"low":9415,"close":9495,"volume":22591,"rsi_14":33.25,"sma_20":9967.0,"sma_60":9428.8,"sma_120":9518.86},{"date":"2026-09-17","open":9575,"high":9690,"low":9505,"close":9550,"volume":13029,"rsi_14":15.06,"sma_20":9953.5,"sma_60":9446.1,"sma_120":9520.91},{"date":"2026-09-18","open":9615,"high":9670,"low":9495,"close":9540,"volume":8033,"rsi_14":15.06,"sma_20":9941.5,"sma_60":9461.73,"sma_120":9524.08},{"date":"2026-09-21","open":9585,"high":9670,"low":9505,"close":9590,"volume":8728,"rsi_14":21.92,"sma_20":9915.75,"sma_60":9478.53,"sma_120":9525.71},{"date":"2026-09-22","open":9540,"high":9610,"low":9440,"close":9575,"volume":9924,"rsi_14":25.0,"sma_20":9879.5,"sma_60":9498.73,"sma_120":9528.46},{"date":"2026-09-23","open":9560,"high":9600,"low":9480,"close":9550,"volume":75950,"rsi_14":25.22,"sma_20":9840.0,"sma_60":9508.9,"sma_120":9530.34},{"date":"2026-09-28","open":9495,"high":9615,"low":9495,"close":9580,"volume":3883,"rsi_14":31.34,"sma_20":9811.0,"sma_60":9521.65,"sma_120":9530.42},{"date":"2026-09-29","open":9580,"high":9580,"low":9490,"close":9545,"volume":4300,"rsi_14":38.41,"sma_20":9756.25,"sma_60":9531.07,"sma_120":9532.17},{"date":"2026-09-30","open":9550,"high":9640,"low":9430,"close":9470,"volume":8021,"rsi_14":37.28,"sma_20":9698.25,"sma_60":9534.77,"sma_120":9534.55},{"date":"2026-10-01","open":9455,"high":9505,"low":9375,"close":9430,"volume":137907,"rsi_14":39.87,"sma_20":9653.75,"sma_60":9540.28,"sma_120":9536.34},{"date":"2026-10-02","open":9515,"high":9515,"low":9280,"close":9400,"volume":25511,"rsi_14":39.87,"sma_20":9616.5,"sma_60":9545.88,"sma_120":9539.22},{"date":"2026-10-06","open":9480,"high":9500,"low":9245,"close":9430,"volume":8898,"rsi_14":34.48,"sma_20":9582.5,"sma_60":9544.12,"sma_120":9541.09},{"date":"2026-10-07","open":9460,"high":9650,"low":9460,"close":9650,"volume":17046,"rsi_14":44.77,"sma_20":9567.25,"sma_60":9550.32,"sma_120":9542.88},{"date":"2026-10-08","open":9585,"high":9585,"low":9370,"close":9480,"volume":24147,"rsi_14":44.51,"sma_20":9554.5,"sma_60":9559.82,"sma_120":9541.34},{"date":"2026-10-12","open":9455,"high":9535,"low":9330,"close":9355,"volume":26149,"rsi_14":42.31,"sma_20":9538.0,"sma_60":9564.92,"sma_120":9538.51},{"date":"2026-10-13","open":9180,"high":9180,"low":8740,"close":8950,"volume":19974,"rsi_14":26.19,"sma_20":9506.0,"sma_60":9561.35,"sma_120":9532.55},{"date":"2026-10-14","open":8880,"high":9000,"low":8800,"close":8965,"volume":7799,"rsi_14":27.27,"sma_20":9476.25,"sma_60":9562.52,"sma_120":9524.63},{"date":"2026-10-15","open":8915,"high":9120,"low":8840,"close":9120,"volume":25722,"rsi_14":32.85,"sma_20":9449.5,"sma_60":9565.02,"sma_120":9516.92},{"date":"2026-10-16","open":9120,"high":9555,"low":9120,"close":9410,"volume":24819,"rsi_14":44.98,"sma_20":9433.0,"sma_60":9570.62,"sma_120":9510.88},{"date":"2026-10-19","open":9420,"high":9550,"low":9345,"close":9480,"volume":20382,"rsi_14":47.93,"sma_20":9428.25,"sma_60":9581.37,"sma_120":9505.42},{"date":"2026-10-20","open":9440,"high":9590,"low":9275,"close":9330,"volume":144432,"rsi_14":43.09,"sma_20":9420.0,"sma_60":9588.2,"sma_120":9499.8},{"date":"2026-10-21","open":9440,"high":9505,"low":9335,"close":9405,"volume":23870,"rsi_14":46.22,"sma_20":9412.75,"sma_60":9598.43,"sma_120":9493.38},{"date":"2026-10-22","open":9370,"high":9415,"low":9150,"close":9205,"volume":9224,"rsi_14":43.29,"sma_20":9396.0,"sma_60":9601.53,"sma_120":9484.92},{"date":"2026-10-23","open":9323,"high":9328,"low":8980,"close":8980,"volume":7486}],"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 필수소비재","phase":"above-fold","symbol_resolved":true}