{"status":"ok","report":{"price_analysis":{"current":15605.0,"change_1d":0.7,"change_7d":-3.7,"change_30d":-5.7,"high_30d":16990.0,"low_30d":14225.0,"position_in_range":50.0,"support":14501.5,"resistance":16713.5},"summary":"KODEX 헬스케어(266420)은(는) KRX 헬스케어를 추종하는 ETF입니다, 순자산 735억. 편입종목 비중·보수율·기초지수 중심으로 분석합니다.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","technical":{"analysis":"RSI(14) 42.0로 중립 구간입니다. MACD(-228.55)가 시그널선(-290.98)을 상회합니다(골든크로스). 현재가가 SMA20(15720)과 SMA60(16610) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 14669~16771 (현재 위치 45%).","trend":"하락","grade":"C","comment":"하락 추세, RSI 42","rsi_14":41.9981498612396,"macd":-228.54615029113666,"macd_signal":-290.9790952549121,"sma_20":15720.0,"sma_60":16609.833333333332,"bb_upper":16771.004281627815,"bb_lower":14668.995718372185,"atr_14":617.1428571428571},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 3881.00, 기관 순매수 -7411.00. 30일 누적: 외국인 8553.00, 기관 -4.39만.","foreign_trend":"매수","institution_trend":"매도","comment":"외국인 매수, 기관 매도","foreign_flow":3881.0,"institutional_flow":-7411.0,"data":[{"date":"2026-10-23","foreign_net":738.0,"institution_net":1116.0,"retail_net":-1854.0},{"date":"2026-10-22","foreign_net":6137.0,"institution_net":15206.0,"retail_net":-21343.0},{"date":"2026-10-21","foreign_net":-976.0,"institution_net":-22189.0,"retail_net":23165.0},{"date":"2026-10-20","foreign_net":-2796.0,"institution_net":-234.0,"retail_net":3030.0},{"date":"2026-10-19","foreign_net":778.0,"institution_net":-1310.0,"retail_net":532.0},{"date":"2026-10-16","foreign_net":2163.0,"institution_net":5385.0,"retail_net":-7548.0},{"date":"2026-10-15","foreign_net":206.0,"institution_net":2952.0,"retail_net":-3158.0},{"date":"2026-10-14","foreign_net":465.0,"institution_net":-10464.0,"retail_net":9999.0},{"date":"2026-10-13","foreign_net":1276.0,"institution_net":3851.0,"retail_net":-5127.0},{"date":"2026-10-12","foreign_net":-466.0,"institution_net":-4209.0,"retail_net":4675.0},{"date":"2026-10-08","foreign_net":321.0,"institution_net":-7227.0,"retail_net":6906.0},{"date":"2026-10-07","foreign_net":-2109.0,"institution_net":-2379.0,"retail_net":4488.0},{"date":"2026-10-06","foreign_net":1716.0,"institution_net":-2782.0,"retail_net":1066.0},{"date":"2026-10-02","foreign_net":-1083.0,"institution_net":3078.0,"retail_net":-1995.0},{"date":"2026-10-01","foreign_net":1251.0,"institution_net":2546.0,"retail_net":-3797.0},{"date":"2026-09-30","foreign_net":-163.0,"institution_net":953.0,"retail_net":-790.0},{"date":"2026-09-29","foreign_net":-2315.0,"institution_net":3946.0,"retail_net":-1631.0},{"date":"2026-09-28","foreign_net":2079.0,"institution_net":16852.0,"retail_net":-18931.0},{"date":"2026-09-23","foreign_net":1691.0,"institution_net":-4056.0,"retail_net":2365.0},{"date":"2026-09-22","foreign_net":-235.0,"institution_net":-3095.0,"retail_net":3330.0},{"date":"2026-09-21","foreign_net":122.0,"institution_net":-909.0,"retail_net":787.0},{"date":"2026-09-18","foreign_net":-366.0,"institution_net":-655.0,"retail_net":1021.0},{"date":"2026-09-17","foreign_net":-1000.0,"institution_net":-3275.0,"retail_net":4275.0},{"date":"2026-09-16","foreign_net":-237.0,"institution_net":-899.0,"retail_net":1136.0},{"date":"2026-09-15","foreign_net":956.0,"institution_net":-256.0,"retail_net":-700.0},{"date":"2026-09-14","foreign_net":-242.0,"institution_net":-4329.0,"retail_net":4571.0},{"date":"2026-09-11","foreign_net":-279.0,"institution_net":-11748.0,"retail_net":12027.0},{"date":"2026-09-10","foreign_net":1373.0,"institution_net":-7620.0,"retail_net":6247.0},{"date":"2026-09-09","foreign_net":442.0,"institution_net":-10860.0,"retail_net":10418.0},{"date":"2026-09-08","foreign_net":-894.0,"institution_net":-1290.0,"retail_net":2184.0}],"periods":{"d1":{"foreign_net":738.0,"institution_net":1116.0,"retail_net":-1854.0},"d3":{"foreign_net":5899.0,"institution_net":-5867.0,"retail_net":-32.0},"d7":{"foreign_net":6250.0,"institution_net":926.0,"retail_net":-7176.0},"d14":{"foreign_net":6370.0,"institution_net":-19206.0,"retail_net":12836.0},"d30":{"foreign_net":8553.0,"institution_net":-43901.0,"retail_net":35348.0}}},"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 42","metrics":[{"name":"RSI (14)","value":42.0,"unit":"","percentile":42,"direction":null},{"name":"MACD","value":"매수","unit":"","percentile":70,"direction":"higher_better"},{"name":"30일 수익률","value":-5.7,"unit":"%","percentile":39,"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":["특별한 경고 요인 없음"],"catalysts":["추가 분석 필요"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["특별한 경고 요인 없음"],"catalysts":["추가 분석 필요"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"dividend":{"dividend_yield":null,"has_dividend":false},"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":"2026-10-23T22:39:49.887217+00:00","sections":{"technical":{"status":"available","as_of":"2026-10-23"},"prices":{"status":"available","as_of":"2026-10-23"},"fundamental":{"status":"unavailable_size","reason":"no_fundamental_3y"},"supply_demand":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"},"etf_profile":{"status":"available","as_of":"2026-07-04"},"chart_data":{"status":"available","as_of":"2026-10-23"},"price_history":{"status":"available","as_of":"2026-10-23"}}},"is_etf":true,"etf":{"base_index":"KRX 헬스케어","issuer":"삼성자산운용(ETF)","category":"","expense_ratio":0.09,"aum":73500000000.0,"aum_display":"735억","dividend_yield":null,"tracking_error":0.84,"holdings":[{"ticker":"068270","name":"셀트리온","weight":21.67},{"ticker":"207940","name":"삼성바이오로직스","weight":11.23},{"ticker":"196170","name":"알테오젠","weight":10.77},{"ticker":"028300","name":"HLB","weight":4.39},{"ticker":"000100","name":"유한양행","weight":3.26},{"ticker":"298380","name":"에이비엘바이오","weight":3.09},{"ticker":"087010","name":"펩트론","weight":3.01},{"ticker":"141080","name":"리가켐바이오","weight":2.68},{"ticker":"326030","name":"SK바이오팜","weight":2.61},{"ticker":"000250","name":"삼천당제약","weight":2.29}],"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":15605.0,"change_pct":0.71,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2017-03-28","close":10093.0},{"date":"2017-03-29","close":10073.0},{"date":"2017-03-30","close":10063.0},{"date":"2017-03-31","close":10147.0},{"date":"2017-04-03","close":10395.0},{"date":"2017-04-04","close":10434.0},{"date":"2017-04-05","close":10414.0},{"date":"2017-04-06","close":10439.0},{"date":"2017-04-07","close":10484.0},{"date":"2017-04-10","close":10375.0},{"date":"2017-04-11","close":10370.0},{"date":"2017-04-12","close":10251.0},{"date":"2017-04-13","close":10340.0},{"date":"2017-04-14","close":10336.0},{"date":"2017-04-17","close":10414.0},{"date":"2017-04-18","close":10489.0},{"date":"2017-04-19","close":10549.0},{"date":"2017-04-20","close":10629.0},{"date":"2017-04-21","close":10619.0},{"date":"2017-04-24","close":10469.0},{"date":"2017-04-25","close":10504.0},{"date":"2017-04-26","close":10534.0},{"date":"2017-04-27","close":10509.0},{"date":"2017-04-28","close":10494.0},{"date":"2017-05-02","close":10469.0},{"date":"2017-05-04","close":10459.0},{"date":"2017-05-08","close":10937.0},{"date":"2017-05-10","close":10947.0},{"date":"2017-05-11","close":11115.0},{"date":"2017-05-12","close":11040.0},{"date":"2017-05-15","close":11050.0},{"date":"2017-05-16","close":11050.0},{"date":"2017-05-17","close":10837.0},{"date":"2017-05-18","close":10738.0},{"date":"2017-05-19","close":10777.0},{"date":"2017-05-22","close":10752.0},{"date":"2017-05-23","close":10822.0},{"date":"2017-05-24","close":11030.0},{"date":"2017-05-25","close":10996.0},{"date":"2017-05-26","close":11035.0},{"date":"2017-05-29","close":10981.0},{"date":"2017-05-30","close":11080.0},{"date":"2017-05-31","close":11428.0},{"date":"2017-06-01","close":11438.0},{"date":"2017-06-02","close":11523.0},{"date":"2017-06-05","close":11681.0},{"date":"2017-06-07","close":11725.0},{"date":"2017-06-08","close":11775.0},{"date":"2017-06-09","close":11855.0},{"date":"2017-06-12","close":11676.0},{"date":"2017-06-13","close":11890.0},{"date":"2017-06-14","close":12043.0},{"date":"2017-06-15","close":11929.0},{"date":"2017-06-16","close":11711.0},{"date":"2017-06-19","close":11929.0},{"date":"2017-06-20","close":11890.0},{"date":"2017-06-21","close":11865.0},{"date":"2017-06-22","close":11890.0},{"date":"2017-06-23","close":11929.0},{"date":"2017-06-26","close":11959.0},{"date":"2017-06-27","close":12063.0},{"date":"2017-06-28","close":11880.0},{"date":"2017-06-29","close":11939.0},{"date":"2017-06-30","close":11949.0},{"date":"2017-07-03","close":11785.0},{"date":"2017-07-04","close":11780.0},{"date":"2017-07-05","close":11745.0},{"date":"2017-07-06","close":11914.0},{"date":"2017-07-07","close":11914.0},{"date":"2017-07-10","close":11790.0},{"date":"2017-07-11","close":11760.0},{"date":"2017-07-12","close":11563.0},{"date":"2017-07-13","close":11453.0},{"date":"2017-07-14","close":11458.0},{"date":"2017-07-17","close":11621.0},{"date":"2017-07-18","close":11573.0},{"date":"2017-07-19","close":11785.0},{"date":"2017-07-20","close":11924.0},{"date":"2017-07-21","close":11870.0},{"date":"2017-07-24","close":11880.0},{"date":"2017-07-25","close":11845.0},{"date":"2017-07-26","close":11974.0},{"date":"2017-07-27","close":11964.0},{"date":"2017-07-28","close":11626.0},{"date":"2017-07-31","close":11548.0},{"date":"2017-08-01","close":11528.0},{"date":"2017-08-02","close":11543.0},{"date":"2017-08-03","close":11254.0},{"date":"2017-08-04","close":11160.0},{"date":"2017-08-07","close":11418.0},{"date":"2017-08-08","close":11448.0},{"date":"2017-08-09","close":11284.0},{"date":"2017-08-10","close":11254.0},{"date":"2017-08-11","close":11065.0},{"date":"2017-08-14","close":11090.0},{"date":"2017-08-16","close":11259.0},{"date":"2017-08-17","close":11408.0},{"date":"2017-08-18","close":11463.0},{"date":"2017-08-21","close":11438.0},{"date":"2017-08-22","close":11616.0},{"date":"2017-08-23","close":11548.0},{"date":"2017-08-24","close":11553.0},{"date":"2017-08-25","close":11611.0},{"date":"2017-08-28","close":11870.0},{"date":"2017-08-29","close":11954.0},{"date":"2017-08-30","close":11949.0},{"date":"2017-08-31","close":11974.0},{"date":"2017-09-01","close":12058.0},{"date":"2017-09-04","close":11845.0},{"date":"2017-09-05","close":11720.0},{"date":"2017-09-06","close":11855.0},{"date":"2017-09-07","close":12033.0},{"date":"2017-09-08","close":11890.0},{"date":"2017-09-11","close":11964.0},{"date":"2017-09-12","close":11989.0},{"date":"2017-09-13","close":11885.0},{"date":"2017-09-14","close":12083.0},{"date":"2017-09-15","close":12367.0},{"date":"2017-09-18","close":12446.0},{"date":"2017-09-19","close":12684.0},{"date":"2017-09-20","close":12847.0},{"date":"2017-09-21","close":12674.0},{"date":"2017-09-22","close":12411.0},{"date":"2017-09-25","close":12456.0},{"date":"2017-09-26","close":12421.0},{"date":"2017-09-27","close":12504.0},{"date":"2017-09-28","close":12392.0},{"date":"2017-09-29","close":12461.0},{"date":"2017-10-10","close":12539.0},{"date":"2017-10-11","close":12604.0},{"date":"2017-10-12","close":13037.0},{"date":"2017-10-13","close":13221.0},{"date":"2017-10-16","close":13379.0},{"date":"2017-10-17","close":13821.0},{"date":"2017-10-18","close":13846.0},{"date":"2017-10-19","close":13553.0},{"date":"2017-10-20","close":13701.0},{"date":"2017-10-23","close":13721.0},{"date":"2017-10-24","close":14034.0},{"date":"2017-10-25","close":13861.0},{"date":"2017-10-26","close":13543.0},{"date":"2017-10-27","close":13776.0},{"date":"2017-10-30","close":13633.0},{"date":"2017-10-31","close":13771.0},{"date":"2017-11-01","close":13931.0},{"date":"2017-11-02","close":13901.0},{"date":"2017-11-03","close":14243.0},{"date":"2017-11-06","close":14312.0},{"date":"2017-11-07","close":14044.0},{"date":"2017-11-08","close":14302.0},{"date":"2017-11-09","close":14273.0},{"date":"2017-11-10","close":14322.0},{"date":"2017-11-13","close":15007.0},{"date":"2017-11-14","close":15489.0},{"date":"2017-11-15","close":16249.0},{"date":"2017-11-16","close":16477.0},{"date":"2017-11-17","close":16244.0},{"date":"2017-11-20","close":16730.0},{"date":"2017-11-21","close":16963.0},{"date":"2017-11-22","close":16184.0},{"date":"2017-11-23","close":16730.0},{"date":"2017-11-24","close":16333.0},{"date":"2017-11-27","close":16254.0},{"date":"2017-11-28","close":15796.0},{"date":"2017-11-29","close":16011.0},{"date":"2017-11-30","close":15673.0},{"date":"2017-12-01","close":16348.0},{"date":"2017-12-04","close":16239.0},{"date":"2017-12-05","close":15653.0},{"date":"2017-12-06","close":15455.0},{"date":"2017-12-07","close":14987.0},{"date":"2017-12-08","close":14907.0},{"date":"2017-12-11","close":15355.0},{"date":"2017-12-12","close":15365.0},{"date":"2017-12-13","close":15658.0},{"date":"2017-12-14","close":15470.0},{"date":"2017-12-15","close":15568.0},{"date":"2017-12-18","close":15355.0},{"date":"2017-12-19","close":15325.0},{"date":"2017-12-20","close":15132.0},{"date":"2017-12-21","close":14907.0},{"date":"2017-12-22","close":15489.0},{"date":"2017-12-26","close":15494.0},{"date":"2017-12-27","close":16566.0},{"date":"2017-12-28","close":16815.0},{"date":"2018-01-02","close":17328.7754},{"date":"2018-01-03","close":17800.3438},{"date":"2018-01-04","close":17333.7402},{"date":"2018-01-05","close":18093.209},{"date":"2018-01-08","close":18847.7129},{"date":"2018-01-09","close":18678.9414},{"date":"2018-01-10","close":18693.834},{"date":"2018-01-11","close":19368.916},{"date":"2018-01-12","close":20788.5762},{"date":"2018-01-15","close":21572.8613},{"date":"2018-01-16","close":21453.7305},{"date":"2018-01-17","close":20366.6484},{"date":"2018-01-18","close":20644.623},{"date":"2018-01-19","close":19542.6504},{"date":"2018-01-22","close":19344.0977},{"date":"2018-01-23","close":20133.3477},{"date":"2018-01-24","close":20133.3477},{"date":"2018-01-25","close":20053.9238},{"date":"2018-01-26","close":20401.3965},{"date":"2018-01-29","close":21150.9355},{"date":"2018-01-30","close":21294.8887},{"date":"2018-01-31","close":20793.5391},{"date":"2018-02-01","close":20068.8184},{"date":"2018-02-02","close":20048.9629},{"date":"2018-02-05","close":18875.0},{"date":"2018-02-06","close":19011.5215},{"date":"2018-02-07","close":17959.1836},{"date":"2018-02-08","close":18763.3281},{"date":"2018-02-09","close":18798.0742},{"date":"2018-02-12","close":19110.7969},{"date":"2018-02-13","close":18708.7246},{"date":"2018-02-14","close":19358.9883},{"date":"2018-02-19","close":19914.9375},{"date":"2018-02-20","close":19502.9395},{"date":"2018-02-21","close":19706.457},{"date":"2018-02-22","close":19572.4336},{"date":"2018-02-23","close":20024.1445},{"date":"2018-02-26","close":20267.3711},{"date":"2018-02-27","close":20748.8652},{"date":"2018-02-28","close":20386.5059},{"date":"2018-03-02","close":20806.0},{"date":"2018-03-05","close":20762.0},{"date":"2018-03-06","close":20808.4297},{"date":"2018-03-07","close":19711.4219},{"date":"2018-03-08","close":20336.8652},{"date":"2018-03-09","close":20103.5645},{"date":"2018-03-12","close":20416.2891},{"date":"2018-03-13","close":20341.8281},{"date":"2018-03-14","close":20297.1543},{"date":"2018-03-15","close":20585.0586},{"date":"2018-03-16","close":20679.3711},{"date":"2018-03-19","close":20381.5391},{"date":"2018-03-20","close":20848.1406},{"date":"2018-03-21","close":20798.5039},{"date":"2018-03-22","close":20401.3965},{"date":"2018-03-23","close":19309.3477},{"date":"2018-03-26","close":19706.457},{"date":"2018-03-27","close":19795.8086},{"date":"2018-03-28","close":19368.916},{"date":"2018-03-29","close":20207.8066},{"date":"2018-03-30","close":20187.9492},{"date":"2018-04-02","close":19969.5391},{"date":"2018-04-03","close":20029.1074},{"date":"2018-04-04","close":20178.0215},{"date":"2018-04-05","close":20197.877},{"date":"2018-04-06","close":20197.877},{"date":"2018-04-09","close":20788.5762},{"date":"2018-04-10","close":21066.5488},{"date":"2018-04-11","close":21076.4785},{"date":"2018-04-12","close":20530.457},{"date":"2018-04-13","close":20540.3848},{"date":"2018-04-16","close":20550.3086},{"date":"2018-04-17","close":20317.0117},{"date":"2018-04-18","close":19929.8281},{"date":"2018-04-19","close":19120.7246},{"date":"2018-04-20","close":19229.9297},{"date":"2018-04-23","close":18306.6543},{"date":"2018-04-24","close":18142.8477},{"date":"2018-04-25","close":18237.1602},{"date":"2018-04-26","close":18678.9414},{"date":"2018-04-27","close":19110.7969},{"date":"2018-04-30","close":18564.7715},{"date":"2018-05-02","close":18068.3887},{"date":"2018-05-03","close":17889.6895},{"date":"2018-05-04","close":17160.0059},{"date":"2018-05-08","close":16504.7773},{"date":"2018-05-09","close":17572.0039},{"date":"2018-05-10","close":17393.3066},{"date":"2018-05-11","close":17581.9316},{"date":"2018-05-14","close":17229.498},{"date":"2018-05-15","close":17621.6445},{"date":"2018-05-16","close":17879.7617},{"date":"2018-05-17","close":17805.3047},{"date":"2018-05-18","close":17998.8965},{"date":"2018-05-21","close":18063.4258},{"date":"2018-05-23","close":17656.3906},{"date":"2018-05-24","close":17984.0039},{"date":"2018-05-25","close":18396.002},{"date":"2018-05-28","close":18336.4375},{"date":"2018-05-29","close":18192.4844},{"date":"2018-05-30","close":18242.123},{"date":"2018-05-31","close":18242.123},{"date":"2018-06-01","close":18579.6641},{"date":"2018-06-04","close":18033.6426},{"date":"2018-06-05","close":17869.8359},{"date":"2018-06-07","close":18113.0645},{"date":"2018-06-08","close":17993.9316},{"date":"2018-06-11","close":17924.4395},{"date":"2018-06-12","close":18202.4121},{"date":"2018-06-14","close":18197.4512},{"date":"2018-06-15","close":18634.2656},{"date":"2018-06-18","close":18341.4004},{"date":"2018-06-19","close":17433.0176},{"date":"2018-06-20","close":18147.8105},{"date":"2018-06-21","close":17780.4863},{"date":"2018-06-22","close":18083.2812},{"date":"2018-06-25","close":18108.0996},{"date":"2018-06-26","close":18237.1602},{"date":"2018-06-27","close":18242.123},{"date":"2018-06-28","close":17889.6895},{"date":"2018-06-29","close":18033.6426},{"date":"2018-07-02","close":17706.0293},{"date":"2018-07-03","close":17770.5586},{"date":"2018-07-04","close":17735.8105},{"date":"2018-07-05","close":17527.3301},{"date":"2018-07-06","close":17810.2676},{"date":"2018-07-09","close":17949.2559},{"date":"2018-07-10","close":17800.3438},{"date":"2018-07-11","close":17423.0898},{"date":"2018-07-12","close":17725.8828},{"date":"2018-07-13","close":17845.0176},{"date":"2018-07-16","close":17929.4023},{"date":"2018-07-17","close":17884.7285},{"date":"2018-07-18","close":17671.2812},{"date":"2018-07-19","close":17433.0176},{"date":"2018-07-20","close":17303.959},{"date":"2018-07-23","close":16390.6094},{"date":"2018-07-24","close":16321.1162},{"date":"2018-07-25","close":15670.8535},{"date":"2018-07-26","close":15834.6602},{"date":"2018-07-27","close":15914.0811},{"date":"2018-07-30","close":15839.624},{"date":"2018-07-31","close":16326.0811},{"date":"2018-08-01","close":16807.5723},{"date":"2018-08-02","close":16678.5137},{"date":"2018-08-03","close":16896.9219},{"date":"2018-08-06","close":16718.2246},{"date":"2018-08-07","close":16886.9941},{"date":"2018-08-08","close":17016.0566},{"date":"2018-08-09","close":17125.2598},{"date":"2018-08-10","close":17040.873},{"date":"2018-08-13","close":16251.623},{"date":"2018-08-14","close":16430.3203},{"date":"2018-08-16","close":16201.9844},{"date":"2018-08-17","close":16728.1523},{"date":"2018-08-20","close":16678.5137},{"date":"2018-08-21","close":17120.2949},{"date":"2018-08-22","close":16956.4883},{"date":"2018-08-23","close":17125.2598},{"date":"2018-08-24","close":17482.6562},{"date":"2018-08-27","close":17596.8242},{"date":"2018-08-28","close":17343.666},{"date":"2018-08-29","close":17433.0176},{"date":"2018-08-30","close":17373.4512},{"date":"2018-08-31","close":17894.6543},{"date":"2018-09-03","close":17859.9082},{"date":"2018-09-04","close":18371.1836},{"date":"2018-09-05","close":17984.0039},{"date":"2018-09-06","close":17964.1484},{"date":"2018-09-07","close":18038.6074},{"date":"2018-09-10","close":17899.6191},{"date":"2018-09-11","close":17959.1836},{"date":"2018-09-12","close":18361.2559},{"date":"2018-09-13","close":18584.6289},{"date":"2018-09-14","close":18698.7969},{"date":"2018-09-17","close":18862.6035},{"date":"2018-09-18","close":19011.5215},{"date":"2018-09-19","close":18981.7383},{"date":"2018-09-20","close":18932.0977},{"date":"2018-09-21","close":19100.8672},{"date":"2018-09-27","close":19239.8555},{"date":"2018-09-28","close":18976.7715},{"date":"2018-10-01","close":18634.2656},{"date":"2018-10-02","close":17894.6543},{"date":"2018-10-04","close":18028.6797},{"date":"2018-10-05","close":17572.0039},{"date":"2018-10-08","close":17403.2344},{"date":"2018-10-10","close":17055.7676},{"date":"2018-10-11","close":16321.1162},{"date":"2018-10-12","close":16787.7188},{"date":"2018-10-15","close":16152.3457},{"date":"2018-10-16","close":16291.333},{"date":"2018-10-17","close":16331.0439},{"date":"2018-10-18","close":16087.8154},{"date":"2018-10-19","close":16479.9609},{"date":"2018-10-22","close":16484.9219},{"date":"2018-10-23","close":15472.2998},{"date":"2018-10-24","close":15000.7344},{"date":"2018-10-25","close":14956.0596},{"date":"2018-10-26","close":14300.832},{"date":"2018-10-29","close":13829.2676},{"date":"2018-10-30","close":14280.9766},{"date":"2018-10-31","close":13893.7959},{"date":"2018-11-01","close":14171.7725},{"date":"2018-11-02","close":14961.0244},{"date":"2018-11-05","close":15278.709},{"date":"2018-11-06","close":15333.3125},{"date":"2018-11-07","close":15109.9385},{"date":"2018-11-08","close":15288.6367},{"date":"2018-11-09","close":14797.2168},{"date":"2018-11-12","close":13715.0986},{"date":"2018-11-13","close":13988.1104},{"date":"2018-11-14","close":14266.085},{"date":"2018-11-15","close":14519.2402},{"date":"2018-11-16","close":14846.8555},{"date":"2018-11-19","close":15387.9141},{"date":"2018-11-20","close":15243.9629},{"date":"2018-11-21","close":15268.7812},{"date":"2018-11-22","close":15234.0352},{"date":"2018-11-23","close":15020.5889},{"date":"2018-11-26","close":15536.8291},{"date":"2018-11-27","close":15541.793},{"date":"2018-11-28","close":15462.3711},{"date":"2018-11-29","close":15353.168},{"date":"2018-11-30","close":15318.4209},{"date":"2018-12-03","close":15715.5273},{"date":"2018-12-04","close":15750.2744},{"date":"2018-12-05","close":15735.3828},{"date":"2018-12-06","close":15248.9268},{"date":"2018-12-07","close":15507.0459},{"date":"2018-12-10","close":15477.2637},{"date":"2018-12-11","close":15025.5527},{"date":"2018-12-12","close":15397.8408},{"date":"2018-12-13","close":15417.6973},{"date":"2018-12-14","close":14906.4209},{"date":"2018-12-17","close":14822.0352},{"date":"2018-12-18","close":14866.7109},{"date":"2018-12-19","close":15219.1436},{"date":"2018-12-20","close":15075.1914},{"date":"2018-12-21","close":15179.4316},{"date":"2018-12-24","close":14970.9512},{"date":"2018-12-26","close":15308.4922},{"date":"2018-12-27","close":15348.2031},{"date":"2018-12-28","close":15457.4082},{"date":"2019-01-02","close":15238.999},{"date":"2019-01-03","close":14851.8193},{"date":"2019-01-04","close":15283.6729},{"date":"2019-01-07","close":15278.709},{"date":"2019-01-08","close":15162.0},{"date":"2019-01-09","close":15283.6729},{"date":"2019-01-10","close":15358.1309},{"date":"2019-01-11","close":15308.4922},{"date":"2019-01-14","close":15090.083},{"date":"2019-01-15","close":15075.1914},{"date":"2019-01-16","close":14931.2402},{"date":"2019-01-17","close":14633.4102},{"date":"2019-01-18","close":14985.8428},{"date":"2019-01-21","close":14802.1807},{"date":"2019-01-22","close":14817.0723},{"date":"2019-01-23","close":14737.6504},{"date":"2019-01-24","close":15100.0117},{"date":"2019-01-25","close":15194.3242},{"date":"2019-01-28","close":15278.709},{"date":"2019-01-29","close":15278.709},{"date":"2019-01-30","close":15338.2754},{"date":"2019-01-31","close":15650.9971},{"date":"2019-02-01","close":15531.8652},{"date":"2019-02-07","close":15551.7197},{"date":"2019-02-08","close":15646.0332},{"date":"2019-02-11","close":15879.334},{"date":"2019-02-12","close":15655.9619},{"date":"2019-02-13","close":15780.0576},{"date":"2019-02-14","close":15730.4189},{"date":"2019-02-15","close":15690.709},{"date":"2019-02-18","close":15770.1289},{"date":"2019-02-19","close":15993.5039},{"date":"2019-02-20","close":15968.6836},{"date":"2019-02-21","close":15750.2744},{"date":"2019-02-22","close":15670.8535},{"date":"2019-02-25","close":15586.4678},{"date":"2019-02-26","close":15586.4678},{"date":"2019-02-27","close":15740.3477},{"date":"2019-02-28","close":15804.876},{"date":"2019-03-04","close":16276.4414},{"date":"2019-03-05","close":16385.6465},{"date":"2019-03-06","close":16256.5859},{"date":"2019-03-07","close":15948.8281},{"date":"2019-03-08","close":15943.8643},{"date":"2019-03-11","close":15958.7568},{"date":"2019-03-12","close":16291.333},{"date":"2019-03-13","close":16271.4775},{"date":"2019-03-14","close":16082.8525},{"date":"2019-03-15","close":15849.5518},{"date":"2019-03-18","close":15775.0938},{"date":"2019-03-19","close":15670.8535},{"date":"2019-03-20","close":15715.5273},{"date":"2019-03-21","close":15437.5527},{"date":"2019-03-22","close":15377.9863},{"date":"2019-03-25","close":15114.9033},{"date":"2019-03-26","close":15154.6133},{"date":"2019-03-27","close":14797.2168},{"date":"2019-03-28","close":14618.5186},{"date":"2019-03-29","close":14792.2529},{"date":"2019-04-01","close":14846.8555},{"date":"2019-04-02","close":15005.6982},{"date":"2019-04-03","close":15204.252},{"date":"2019-04-04","close":15139.7217},{"date":"2019-04-05","close":14916.3486},{"date":"2019-04-08","close":14936.2041},{"date":"2019-04-09","close":15139.7217},{"date":"2019-04-10","close":15298.5654},{"date":"2019-04-11","close":15397.8408},{"date":"2019-04-12","close":15437.5527},{"date":"2019-04-15","close":15263.8174},{"date":"2019-04-16","close":15368.0596},{"date":"2019-04-17","close":15382.9502},{"date":"2019-04-18","close":15030.5176},{"date":"2019-04-19","close":15516.9727},{"date":"2019-04-22","close":15596.3955},{"date":"2019-04-23","close":15586.4678},{"date":"2019-04-24","close":15407.7695},{"date":"2019-04-25","close":15104.9756},{"date":"2019-04-26","close":15119.8672},{"date":"2019-04-29","close":15313.7109},{"date":"2019-04-30","close":15313.7109},{"date":"2019-05-02","close":15179.5107},{"date":"2019-05-03","close":15109.9258},{"date":"2019-05-07","close":14926.0225},{"date":"2019-05-08","close":14672.5332},{"date":"2019-05-09","close":14443.8965},{"date":"2019-05-10","close":14240.1113},{"date":"2019-05-13","close":13812.6592},{"date":"2019-05-14","close":13917.0371},{"date":"2019-05-15","close":14235.1406},{"date":"2019-05-16","close":14036.3262},{"date":"2019-05-17","close":13882.2441},{"date":"2019-05-20","close":13524.3779},{"date":"2019-05-21","close":13400.1182},{"date":"2019-05-22","close":13559.1699},{"date":"2019-05-23","close":13305.6807},{"date":"2019-05-24","close":13295.7402},{"date":"2019-05-27","close":13171.4814},{"date":"2019-05-28","close":13444.8525},{"date":"2019-05-29","close":13067.1035},{"date":"2019-05-30","close":13057.1621},{"date":"2019-05-31","close":13395.1475},{"date":"2019-06-03","close":13474.6738},{"date":"2019-06-04","close":13544.2588},{"date":"2019-06-05","close":13519.4072},{"date":"2019-06-07","close":13539.2881},{"date":"2019-06-10","close":13598.9336},{"date":"2019-06-11","close":13802.7188},{"date":"2019-06-12","close":13762.9561},{"date":"2019-06-13","close":13817.6299},{"date":"2019-06-14","close":13698.3398},{"date":"2019-06-17","close":13628.7549},{"date":"2019-06-18","close":13559.1699},{"date":"2019-06-19","close":13718.2217},{"date":"2019-06-20","close":13976.6816},{"date":"2019-06-21","close":13862.3623},{"date":"2019-06-24","close":13767.9268},{"date":"2019-06-25","close":13638.6963},{"date":"2019-06-26","close":13713.252},{"date":"2019-06-27","close":13355.3857},{"date":"2019-06-28","close":13166.5107},{"date":"2019-07-01","close":13484.6143},{"date":"2019-07-02","close":13405.0889},{"date":"2019-07-03","close":13400.1182},{"date":"2019-07-04","close":12957.7559},{"date":"2019-07-05","close":13216.2139},{"date":"2019-07-08","close":12878.2295},{"date":"2019-07-09","close":12331.4893},{"date":"2019-07-10","close":12381.1924},{"date":"2019-07-11","close":12525.333},{"date":"2019-07-12","close":12470.6592},{"date":"2019-07-15","close":12232.082},{"date":"2019-07-16","close":12386.1631},{"date":"2019-07-17","close":12286.7559},{"date":"2019-07-18","close":12182.377},{"date":"2019-07-19","close":12485.5703},{"date":"2019-07-22","close":12510.4219},{"date":"2019-07-23","close":12445.8076},{"date":"2019-07-24","close":12301.667},{"date":"2019-07-25","close":12127.7031},{"date":"2019-07-26","close":12073.0303},{"date":"2019-07-29","close":11754.9258},{"date":"2019-07-30","close":11784.748},{"date":"2019-07-31","close":11620.7256},{"date":"2019-08-01","close":11690.3115},{"date":"2019-08-02","close":11228.0664},{"date":"2019-08-05","close":10000.3857},{"date":"2019-08-06","close":9791.6289},{"date":"2019-08-07","close":9861.2139},{"date":"2019-08-08","close":10139.5557},{"date":"2019-08-09","close":10333.4004},{"date":"2019-08-12","close":10432.8066},{"date":"2019-08-13","close":10308.5479},{"date":"2019-08-14","close":10437.7773},{"date":"2019-08-16","close":10398.0146},{"date":"2019-08-19","close":10427.8369},{"date":"2019-08-20","close":10636.5928},{"date":"2019-08-21","close":10820.4961},{"date":"2019-08-22","close":10721.0889},{"date":"2019-08-23","close":10601.7998},{"date":"2019-08-26","close":10040.1475},{"date":"2019-08-27","close":10089.8525},{"date":"2019-08-28","close":10641.5635},{"date":"2019-08-29","close":10626.6523},{"date":"2019-08-30","close":10731.0303},{"date":"2019-09-02","close":10825.4658},{"date":"2019-09-03","close":10865.2295},{"date":"2019-09-04","close":11034.2227},{"date":"2019-09-05","close":10999.4297},{"date":"2019-09-06","close":10964.6377},{"date":"2019-09-09","close":10919.9033},{"date":"2019-09-10","close":10795.6445},{"date":"2019-09-11","close":11039.1924},{"date":"2019-09-16","close":11277.7705},{"date":"2019-09-17","close":11556.1104},{"date":"2019-09-18","close":11491.4961},{"date":"2019-09-19","close":11387.1182},{"date":"2019-09-20","close":11466.6436},{"date":"2019-09-23","close":11203.2148},{"date":"2019-09-24","close":10840.3779},{"date":"2019-09-25","close":10646.5332},{"date":"2019-09-26","close":10765.8223},{"date":"2019-09-27","close":10661.4443},{"date":"2019-09-30","close":10542.1553},{"date":"2019-10-01","close":11034.2227},{"date":"2019-10-02","close":10860.2588},{"date":"2019-10-04","close":10885.1113},{"date":"2019-10-07","close":11421.9111},{"date":"2019-10-08","close":11511.3779},{"date":"2019-10-10","close":11431.8516},{"date":"2019-10-11","close":11302.6221},{"date":"2019-10-14","close":11426.8818},{"date":"2019-10-15","close":11541.1992},{"date":"2019-10-16","close":11680.3711},{"date":"2019-10-17","close":11590.9043},{"date":"2019-10-18","close":11436.8223},{"date":"2019-10-21","close":11491.4961},{"date":"2019-10-22","close":11819.541},{"date":"2019-10-23","close":12381.1924},{"date":"2019-10-24","close":12261.9033},{"date":"2019-10-25","close":12172.4375},{"date":"2019-10-28","close":12242.0225},{"date":"2019-10-29","close":12386.1631},{"date":"2019-10-30","close":12281.7852},{"date":"2019-10-31","close":12296.6963},{"date":"2019-11-01","close":12291.7256},{"date":"2019-11-04","close":12371.252},{"date":"2019-11-05","close":12575.0361},{"date":"2019-11-06","close":12505.4512},{"date":"2019-11-07","close":12366.2812},{"date":"2019-11-08","close":12276.8145},{"date":"2019-11-11","close":12212.2002},{"date":"2019-11-12","close":12192.3184},{"date":"2019-11-13","close":11948.7695},{"date":"2019-11-14","close":12122.7334},{"date":"2019-11-15","close":12227.1113},{"date":"2019-11-18","close":12197.2891},{"date":"2019-11-19","close":12038.2363},{"date":"2019-11-20","close":11909.0078},{"date":"2019-11-21","close":11575.9922},{"date":"2019-11-22","close":11476.585},{"date":"2019-11-25","close":11819.541},{"date":"2019-11-26","close":11879.1846},{"date":"2019-11-27","close":11943.7998},{"date":"2019-11-28","close":11789.7178},{"date":"2019-11-29","close":11580.9629},{"date":"2019-12-02","close":11670.4297},{"date":"2019-12-03","close":11585.9336},{"date":"2019-12-04","close":11491.4961},{"date":"2019-12-05","close":11317.5332},{"date":"2019-12-06","close":11411.9707},{"date":"2019-12-09","close":11372.208},{"date":"2019-12-10","close":11372.208},{"date":"2019-12-11","close":11317.5332},{"date":"2019-12-12","close":11551.1406},{"date":"2019-12-13","close":11630.666},{"date":"2019-12-16","close":11531.2598},{"date":"2019-12-17","close":11779.7773},{"date":"2019-12-18","close":11764.8672},{"date":"2019-12-19","close":11869.2441},{"date":"2019-12-20","close":11899.0664},{"date":"2019-12-23","close":12182.377},{"date":"2019-12-24","close":12058.1182},{"date":"2019-12-26","close":12227.1113},{"date":"2019-12-27","close":12465.6895},{"date":"2019-12-30","close":12609.8291},{"date":"2020-01-02","close":12604.8594},{"date":"2020-01-03","close":12386.1631},{"date":"2020-01-06","close":12048.1777},{"date":"2020-01-07","close":12316.5781},{"date":"2020-01-08","close":11909.0078},{"date":"2020-01-09","close":12217.1699},{"date":"2020-01-10","close":12411.0156},{"date":"2020-01-13","close":12500.4814},{"date":"2020-01-14","close":12381.1924},{"date":"2020-01-15","close":12356.3408},{"date":"2020-01-16","close":12465.6895},{"date":"2020-01-17","close":12356.3408},{"date":"2020-01-20","close":12296.6963},{"date":"2020-01-21","close":12092.9111},{"date":"2020-01-22","close":12361.3105},{"date":"2020-01-23","close":12341.4287},{"date":"2020-01-28","close":12167.4668},{"date":"2020-01-29","close":12232.082},{"date":"2020-01-30","close":12018.3555},{"date":"2020-01-31","close":11844.3926},{"date":"2020-02-03","close":11804.6299},{"date":"2020-02-04","close":12018.3555},{"date":"2020-02-05","close":11993.5039},{"date":"2020-02-06","close":12445.8076},{"date":"2020-02-07","close":12425.9258},{"date":"2020-02-10","close":12540.2441},{"date":"2020-02-11","close":12565.0967},{"date":"2020-02-12","close":12575.0361},{"date":"2020-02-13","close":12575.0361},{"date":"2020-02-14","close":12599.8887},{"date":"2020-02-17","close":12629.7109},{"date":"2020-02-18","close":12530.3037},{"date":"2020-02-19","close":12450.7773},{"date":"2020-02-20","close":12391.1338},{"date":"2020-02-21","close":12107.8223},{"date":"2020-02-24","close":11556.1104},{"date":"2020-02-25","close":11909.0078},{"date":"2020-02-26","close":12018.3555},{"date":"2020-02-27","close":11933.8594},{"date":"2020-02-28","close":11665.459},{"date":"2020-03-02","close":11938.8291},{"date":"2020-03-03","close":11988.5332},{"date":"2020-03-04","close":12167.4668},{"date":"2020-03-05","close":12495.5107},{"date":"2020-03-06","close":12401.0742},{"date":"2020-03-09","close":12271.8438},{"date":"2020-03-10","close":12406.0449},{"date":"2020-03-11","close":11854.334},{"date":"2020-03-12","close":11526.2891},{"date":"2020-03-13","close":11034.2227},{"date":"2020-03-16","close":10795.6445},{"date":"2020-03-17","close":11088.8965},{"date":"2020-03-18","close":10273.7549},{"date":"2020-03-19","close":9364.1777},{"date":"2020-03-20","close":10328.4297},{"date":"2020-03-23","close":10591.8594},{"date":"2020-03-24","close":11262.8594},{"date":"2020-03-25","close":11521.3184},{"date":"2020-03-26","close":11809.5996},{"date":"2020-03-27","close":12018.3555},{"date":"2020-03-30","close":12386.1631},{"date":"2020-03-31","close":13887.2148},{"date":"2020-04-01","close":12734.0879},{"date":"2020-04-02","close":12838.4668},{"date":"2020-04-03","close":12972.666},{"date":"2020-04-06","close":13504.4961},{"date":"2020-04-07","close":13469.7031},{"date":"2020-04-08","close":13365.3262},{"date":"2020-04-09","close":13569.1113},{"date":"2020-04-10","close":13698.3398},{"date":"2020-04-13","close":13608.874},{"date":"2020-04-14","close":13733.1328},{"date":"2020-04-16","close":13797.748},{"date":"2020-04-17","close":13847.4521},{"date":"2020-04-20","close":14001.5332},{"date":"2020-04-21","close":13912.0664},{"date":"2020-04-22","close":14105.9111},{"date":"2020-04-23","close":14215.2588},{"date":"2020-04-24","close":14046.2666},{"date":"2020-04-27","close":14160.5859},{"date":"2020-04-28","close":14016.4443},{"date":"2020-04-29","close":13926.9785},{"date":"2020-05-04","close":13767.9268},{"date":"2020-05-06","close":14056.207},{"date":"2020-05-07","close":14071.1191},{"date":"2020-05-08","close":14518.4512},{"date":"2020-05-11","close":14627.7998},{"date":"2020-05-12","close":14771.9404},{"date":"2020-05-13","close":15020.459},{"date":"2020-05-14","close":15104.9561},{"date":"2020-05-15","close":15055.251},{"date":"2020-05-18","close":14846.4961},{"date":"2020-05-19","close":14786.8516},{"date":"2020-05-20","close":14970.7549},{"date":"2020-05-21","close":15060.2217},{"date":"2020-05-22","close":14950.874},{"date":"2020-05-25","close":14965.7852},{"date":"2020-05-26","close":15075.1328},{"date":"2020-05-27","close":15030.4004},{"date":"2020-05-28","close":14861.4072},{"date":"2020-05-29","close":15060.2217},{"date":"2020-06-01","close":15621.874},{"date":"2020-06-02","close":15716.3105},{"date":"2020-06-03","close":15587.082},{"date":"2020-06-04","close":16024.4736},{"date":"2020-06-05","close":16576.1855},{"date":"2020-06-08","close":16740.207},{"date":"2020-06-09","close":17192.5117},{"date":"2020-06-10","close":17535.4668},{"date":"2020-06-11","close":18126.9414},{"date":"2020-06-12","close":18365.5176},{"date":"2020-06-15","close":17281.9766},{"date":"2020-06-16","close":18524.5703},{"date":"2020-06-17","close":18340.666},{"date":"2020-06-18","close":18310.8438},{"date":"2020-06-19","close":18154.0},{"date":"2020-06-22","close":18599.127},{"date":"2020-06-23","close":18912.2598},{"date":"2020-06-24","close":18872.4961},{"date":"2020-06-25","close":18788.0},{"date":"2020-06-26","close":18594.1562},{"date":"2020-06-29","close":18201.4961},{"date":"2020-06-30","close":17952.9785},{"date":"2020-07-01","close":17510.6152},{"date":"2020-07-02","close":18012.6211},{"date":"2020-07-03","close":18095.0},{"date":"2020-07-06","close":18042.4453},{"date":"2020-07-07","close":18077.2363},{"date":"2020-07-08","close":18131.9102},{"date":"2020-07-09","close":18335.6973},{"date":"2020-07-10","close":18440.0742},{"date":"2020-07-13","close":18668.7109},{"date":"2020-07-14","close":18688.5918},{"date":"2020-07-15","close":18524.5703},{"date":"2020-07-16","close":18281.0215},{"date":"2020-07-17","close":18713.4434},{"date":"2020-07-20","close":18907.2891},{"date":"2020-07-21","close":19195.5703},{"date":"2020-07-22","close":19588.2305},{"date":"2020-07-23","close":19961.0078},{"date":"2020-07-24","close":19672.7266},{"date":"2020-07-27","close":19528.584},{"date":"2020-07-28","close":19777.1035},{"date":"2020-07-29","close":19354.623},{"date":"2020-07-30","close":19270.127},{"date":"2020-07-31","close":19260.1855},{"date":"2020-08-03","close":19563.377},{"date":"2020-08-04","close":19826.8066},{"date":"2020-08-05","close":20845.7324},{"date":"2020-08-06","close":20895.4375},{"date":"2020-08-07","close":20845.7324},{"date":"2020-08-10","close":20920.2871},{"date":"2020-08-11","close":21009.7559},{"date":"2020-08-12","close":20512.7188},{"date":"2020-08-13","close":20527.6289},{"date":"2020-08-14","close":20010.7109},{"date":"2020-08-18","close":19806.9258},{"date":"2020-08-19","close":20065.3848},{"date":"2020-08-20","close":20010.7109},{"date":"2020-08-21","close":19871.541},{"date":"2020-08-24","close":20597.2148},{"date":"2020-08-25","close":20885.4961},{"date":"2020-08-26","close":20965.0234},{"date":"2020-08-27","close":20920.2871},{"date":"2020-08-28","close":20930.2285},{"date":"2020-08-31","close":21039.5781},{"date":"2020-09-01","close":21124.0742},{"date":"2020-09-02","close":21372.5918},{"date":"2020-09-03","close":21452.1191},{"date":"2020-09-04","close":21064.4297},{"date":"2020-09-07","close":21372.5918},{"date":"2020-09-08","close":21531.6445},{"date":"2020-09-09","close":20801.0},{"date":"2020-09-10","close":21024.666},{"date":"2020-09-11","close":21034.6074},{"date":"2020-09-14","close":21019.6973},{"date":"2020-09-15","close":21263.2441},{"date":"2020-09-16","close":21402.4141},{"date":"2020-09-17","close":21024.666},{"date":"2020-09-18","close":21332.8281},{"date":"2020-09-21","close":20776.1484},{"date":"2020-09-22","close":19965.9766},{"date":"2020-09-23","close":19717.459},{"date":"2020-09-24","close":18599.127},{"date":"2020-09-25","close":18678.6523},{"date":"2020-09-28","close":19061.3691},{"date":"2020-09-29","close":19275.0957},{"date":"2020-10-05","close":19424.207},{"date":"2020-10-06","close":19697.5781},{"date":"2020-10-07","close":19757.2227},{"date":"2020-10-08","close":19861.6016},{"date":"2020-10-12","close":19941.125},{"date":"2020-10-13","close":19697.5781},{"date":"2020-10-14","close":19359.5918},{"date":"2020-10-15","close":18966.9336},{"date":"2020-10-16","close":18783.0293},{"date":"2020-10-19","close":18633.918},{"date":"2020-10-20","close":18385.3984},{"date":"2020-10-21","close":18519.5996},{"date":"2020-10-22","close":18047.4141},{"date":"2020-10-23","close":18131.9102},{"date":"2020-10-26","close":17560.3203},{"date":"2020-10-27","close":17570.2578},{"date":"2020-10-28","close":18017.5938},{"date":"2020-10-29","close":18574.2734},{"date":"2020-10-30","close":17948.0078},{"date":"2020-11-02","close":18206.4648},{"date":"2020-11-03","close":18837.7031},{"date":"2020-11-04","close":19334.7402},{"date":"2020-11-05","close":19772.1328},{"date":"2020-11-06","close":19568.3477},{"date":"2020-11-09","close":19836.748},{"date":"2020-11-10","close":19369.5332},{"date":"2020-11-11","close":19548.4668},{"date":"2020-11-12","close":19255.2148},{"date":"2020-11-13","close":19384.4453},{"date":"2020-11-16","close":19399.3555},{"date":"2020-11-17","close":19285.0371},{"date":"2020-11-18","close":19672.7266},{"date":"2020-11-19","close":19980.8887},{"date":"2020-11-20","close":20184.6738},{"date":"2020-11-23","close":20214.4961},{"date":"2020-11-24","close":19965.9766},{"date":"2020-11-25","close":20393.4297},{"date":"2020-11-26","close":20691.6523},{"date":"2020-11-27","close":21069.4004},{"date":"2020-11-30","close":21228.4531},{"date":"2020-12-01","close":21631.0527},{"date":"2020-12-02","close":21954.125},{"date":"2020-12-03","close":22247.3789},{"date":"2020-12-04","close":23057.5488},{"date":"2020-12-07","close":24300.1406},{"date":"2020-12-08","close":22416.3711},{"date":"2020-12-09","close":22580.3926},{"date":"2020-12-10","close":23027.7246},{"date":"2020-12-11","close":23012.8145},{"date":"2020-12-14","close":23151.9844},{"date":"2020-12-15","close":23012.8145},{"date":"2020-12-16","close":22898.4961},{"date":"2020-12-17","close":22903.4668},{"date":"2020-12-18","close":23335.8887},{"date":"2020-12-21","close":23917.4219},{"date":"2020-12-22","close":23211.6309},{"date":"2020-12-23","close":22545.5996},{"date":"2020-12-24","close":22530.6875},{"date":"2020-12-28","close":22162.8828},{"date":"2020-12-29","close":23509.8516},{"date":"2020-12-30","close":23599.3184},{"date":"2021-01-04","close":23380.623},{"date":"2021-01-05","close":23460.1484},{"date":"2021-01-06","close":23400.502},{"date":"2021-01-07","close":23480.0293},{"date":"2021-01-08","close":23544.6445},{"date":"2021-01-11","close":23375.6523},{"date":"2021-01-12","close":23241.4512},{"date":"2021-01-13","close":23161.9258},{"date":"2021-01-14","close":22714.5938},{"date":"2021-01-15","close":21934.2441},{"date":"2021-01-18","close":20815.9121},{"date":"2021-01-19","close":21014.7246},{"date":"2021-01-20","close":21332.8281},{"date":"2021-01-21","close":21382.5332},{"date":"2021-01-22","close":21362.6504},{"date":"2021-01-25","close":22103.2363},{"date":"2021-01-26","close":21934.2441},{"date":"2021-01-27","close":21988.918},{"date":"2021-01-28","close":21695.668},{"date":"2021-01-29","close":20805.9707},{"date":"2021-02-01","close":22152.9414},{"date":"2021-02-02","close":21884.5391},{"date":"2021-02-03","close":21680.7559},{"date":"2021-02-04","close":21362.6504},{"date":"2021-02-05","close":21422.2969},{"date":"2021-02-08","close":21099.2207},{"date":"2021-02-09","close":20945.1406},{"date":"2021-02-10","close":21039.5781},{"date":"2021-02-15","close":21218.5117},{"date":"2021-02-16","close":20756.2656},{"date":"2021-02-17","close":20567.3926},{"date":"2021-02-18","close":20284.0801},{"date":"2021-02-19","close":20294.0215},{"date":"2021-02-22","close":19886.4512},{"date":"2021-02-23","close":19285.0371},{"date":"2021-02-24","close":18594.1562},{"date":"2021-02-25","close":19637.9336},{"date":"2021-02-26","close":19205.5117},{"date":"2021-03-02","close":19324.8008},{"date":"2021-03-03","close":19583.2578},{"date":"2021-03-04","close":19419.2363},{"date":"2021-03-05","close":19205.5117},{"date":"2021-03-08","close":18668.7109},{"date":"2021-03-09","close":18440.0742},{"date":"2021-03-10","close":18440.0742},{"date":"2021-03-11","close":18827.7637},{"date":"2021-03-12","close":19215.4531},{"date":"2021-03-15","close":19036.5195},{"date":"2021-03-16","close":19553.4375},{"date":"2021-03-17","close":19583.2578},{"date":"2021-03-18","close":19498.7617},{"date":"2021-03-19","close":19478.8809},{"date":"2021-03-22","close":19518.6445},{"date":"2021-03-23","close":19389.4141},{"date":"2021-03-24","close":19508.7031},{"date":"2021-03-25","close":19518.6445},{"date":"2021-03-26","close":19657.8145},{"date":"2021-03-29","close":19861.6016},{"date":"2021-03-30","close":19767.1641},{"date":"2021-03-31","close":19603.1406},{"date":"2021-04-01","close":19682.668},{"date":"2021-04-02","close":19573.3184},{"date":"2021-04-05","close":19265.1543},{"date":"2021-04-06","close":19066.3418},{"date":"2021-04-07","close":19240.3027},{"date":"2021-04-08","close":19493.793},{"date":"2021-04-09","close":19692.6074},{"date":"2021-04-12","close":19941.125},{"date":"2021-04-13","close":20398.4004},{"date":"2021-04-14","close":20408.3398},{"date":"2021-04-15","close":20472.9551},{"date":"2021-04-16","close":20622.0664},{"date":"2021-04-19","close":20885.4961},{"date":"2021-04-20","close":20746.3262},{"date":"2021-04-21","close":20467.9863},{"date":"2021-04-22","close":20318.875},{"date":"2021-04-23","close":20378.5176},{"date":"2021-04-26","close":20274.1406},{"date":"2021-04-27","close":19806.9258},{"date":"2021-04-28","close":19384.4453},{"date":"2021-04-29","close":19175.6895},{"date":"2021-04-30","close":18961.9629},{"date":"2021-05-03","close":18107.0586},{"date":"2021-05-04","close":18290.9629},{"date":"2021-05-06","close":18256.1699},{"date":"2021-05-07","close":18743.2656},{"date":"2021-05-10","close":19349.6504},{"date":"2021-05-11","close":18976.873},{"date":"2021-05-12","close":18812.8516},{"date":"2021-05-13","close":18638.8887},{"date":"2021-05-14","close":19130.957},{"date":"2021-05-17","close":18981.8457},{"date":"2021-05-18","close":19240.3027},{"date":"2021-05-20","close":19051.4297},{"date":"2021-05-21","close":18907.2891},{"date":"2021-05-24","close":18435.1035},{"date":"2021-05-25","close":18812.8516},{"date":"2021-05-26","close":18718.416},{"date":"2021-05-27","close":18877.4668},{"date":"2021-05-28","close":18887.4082},{"date":"2021-05-31","close":18966.9336},{"date":"2021-06-01","close":18837.7031},{"date":"2021-06-02","close":18554.3926},{"date":"2021-06-03","close":18619.0059},{"date":"2021-06-04","close":18628.9473},{"date":"2021-06-07","close":18549.4219},{"date":"2021-06-08","close":18773.0898},{"date":"2021-06-09","close":18415.2227},{"date":"2021-06-10","close":18877.4668},{"date":"2021-06-11","close":18882.4355},{"date":"2021-06-14","close":19290.0078},{"date":"2021-06-15","close":19091.1934},{"date":"2021-06-16","close":18971.9043},{"date":"2021-06-17","close":18937.1094},{"date":"2021-06-18","close":19150.8379},{"date":"2021-06-21","close":19399.3555},{"date":"2021-06-22","close":19210.4805},{"date":"2021-06-23","close":19583.2578},{"date":"2021-06-24","close":19468.9414},{"date":"2021-06-25","close":19225.3926},{"date":"2021-06-28","close":19334.7402},{"date":"2021-06-29","close":19354.623},{"date":"2021-06-30","close":19444.0879},{"date":"2021-07-01","close":19777.1035},{"date":"2021-07-02","close":19816.8652},{"date":"2021-07-05","close":20249.2891},{"date":"2021-07-06","close":19618.0527},{"date":"2021-07-07","close":19627.9941},{"date":"2021-07-08","close":19424.207},{"date":"2021-07-09","close":19250.2441},{"date":"2021-07-12","close":19285.0371},{"date":"2021-07-13","close":19230.3633},{"date":"2021-07-14","close":19111.0742},{"date":"2021-07-15","close":19299.9492},{"date":"2021-07-16","close":19369.5332},{"date":"2021-07-19","close":19175.6895},{"date":"2021-07-20","close":19309.8906},{"date":"2021-07-21","close":19155.8066},{"date":"2021-07-22","close":19106.1035},{"date":"2021-07-23","close":19145.8672},{"date":"2021-07-26","close":18947.0508},{"date":"2021-07-27","close":18922.1992},{"date":"2021-07-28","close":18733.3262},{"date":"2021-07-29","close":18922.1992},{"date":"2021-07-30","close":18564.332},{"date":"2021-08-02","close":19076.2832},{"date":"2021-08-03","close":19076.2832},{"date":"2021-08-04","close":19285.0371},{"date":"2021-08-05","close":19429.1777},{"date":"2021-08-06","close":19613.082},{"date":"2021-08-09","close":19275.0957},{"date":"2021-08-10","close":19518.6445},{"date":"2021-08-11","close":20070.3555},{"date":"2021-08-12","close":19975.918},{"date":"2021-08-13","close":19801.9551},{"date":"2021-08-17","close":19727.4004},{"date":"2021-08-18","close":19747.2812},{"date":"2021-08-19","close":19339.7109},{"date":"2021-08-20","close":18947.0508},{"date":"2021-08-23","close":19627.9941},{"date":"2021-08-24","close":19692.6074},{"date":"2021-08-25","close":19732.3691},{"date":"2021-08-26","close":19682.668},{"date":"2021-08-27","close":19841.7188},{"date":"2021-08-30","close":19866.5703},{"date":"2021-08-31","close":20120.0586},{"date":"2021-09-01","close":20184.6738},{"date":"2021-09-02","close":20144.9102},{"date":"2021-09-03","close":20219.4668},{"date":"2021-09-06","close":20010.7109},{"date":"2021-09-07","close":19980.8887},{"date":"2021-09-08","close":19483.8516},{"date":"2021-09-09","close":19354.623},{"date":"2021-09-10","close":19290.0078},{"date":"2021-09-13","close":19036.5195},{"date":"2021-09-14","close":19096.1621},{"date":"2021-09-15","close":19424.207},{"date":"2021-09-16","close":19175.6895},{"date":"2021-09-17","close":19434.1484},{"date":"2021-09-23","close":19523.6152},{"date":"2021-09-24","close":19235.334},{"date":"2021-09-27","close":19001.7246},{"date":"2021-09-28","close":18519.5996},{"date":"2021-09-29","close":18360.5488},{"date":"2021-09-30","close":18191.5547},{"date":"2021-10-01","close":17714.4004},{"date":"2021-10-05","close":16372.3994},{"date":"2021-10-06","close":15746.1338},{"date":"2021-10-07","close":16203.4072},{"date":"2021-10-08","close":16367.4297},{"date":"2021-10-12","close":16074.1777},{"date":"2021-10-13","close":16138.793},{"date":"2021-10-14","close":16690.502},{"date":"2021-10-15","close":16700.4434},{"date":"2021-10-18","close":16516.541},{"date":"2021-10-19","close":16700.4434},{"date":"2021-10-20","close":16705.4141},{"date":"2021-10-21","close":16551.332},{"date":"2021-10-22","close":16615.9473},{"date":"2021-10-25","close":16531.4512},{"date":"2021-10-26","close":16874.4082},{"date":"2021-10-27","close":16750.1484},{"date":"2021-10-28","close":16556.3047},{"date":"2021-10-29","close":15954.8887},{"date":"2021-11-01","close":16213.3486},{"date":"2021-11-02","close":16407.1934},{"date":"2021-11-03","close":16481.748},{"date":"2021-11-04","close":16352.5186},{"date":"2021-11-05","close":16347.5488},{"date":"2021-11-08","close":15656.667},{"date":"2021-11-09","close":15696.4287},{"date":"2021-11-10","close":15686.4883},{"date":"2021-11-11","close":15502.585},{"date":"2021-11-12","close":15785.8955},{"date":"2021-11-15","close":16476.7773},{"date":"2021-11-16","close":16417.1348},{"date":"2021-11-17","close":15905.1855},{"date":"2021-11-18","close":15706.3701},{"date":"2021-11-19","close":16064.2373},{"date":"2021-11-22","close":16099.0293},{"date":"2021-11-23","close":15636.7852},{"date":"2021-11-24","close":15661.6367},{"date":"2021-11-25","close":15631.8145},{"date":"2021-11-26","close":15885.3037},{"date":"2021-11-29","close":15875.3623},{"date":"2021-11-30","close":15532.4072},{"date":"2021-12-01","close":15676.5488},{"date":"2021-12-02","close":15770.9844},{"date":"2021-12-03","close":15860.4512},{"date":"2021-12-06","close":15850.5107},{"date":"2021-12-07","close":15870.3926},{"date":"2021-12-08","close":16183.5254},{"date":"2021-12-09","close":16446.9551},{"date":"2021-12-10","close":16292.874},{"date":"2021-12-13","close":16059.2666},{"date":"2021-12-14","close":16243.1709},{"date":"2021-12-15","close":16387.3105},{"date":"2021-12-16","close":16476.7773},{"date":"2021-12-17","close":16422.1035},{"date":"2021-12-20","close":16337.6074},{"date":"2021-12-21","close":16059.2666},{"date":"2021-12-22","close":15870.3926},{"date":"2021-12-23","close":15780.9258},{"date":"2021-12-24","close":15691.459},{"date":"2021-12-27","close":15920.0967},{"date":"2021-12-28","close":16113.9404},{"date":"2021-12-29","close":16039.3848},{"date":"2021-12-30","close":15954.8887},{"date":"2022-01-03","close":15957.0},{"date":"2022-01-04","close":15825.6592},{"date":"2022-01-05","close":15403.1777},{"date":"2022-01-06","close":14975.7256},{"date":"2022-01-07","close":15124.8379},{"date":"2022-01-10","close":15040.3408},{"date":"2022-01-11","close":15239.1553},{"date":"2022-01-12","close":15487.6738},{"date":"2022-01-13","close":15204.3633},{"date":"2022-01-14","close":14597.9775},{"date":"2022-01-17","close":14165.5557},{"date":"2022-01-18","close":13887.2148},{"date":"2022-01-19","close":13946.8594},{"date":"2022-01-20","close":14071.1191},{"date":"2022-01-21","close":13991.5928},{"date":"2022-01-24","close":13807.6885},{"date":"2022-01-25","close":13350.415},{"date":"2022-01-26","close":13191.3633},{"date":"2022-01-27","close":12570.0674},{"date":"2022-01-28","close":13042.252},{"date":"2022-02-03","close":13633.7256},{"date":"2022-02-04","close":13574.0811},{"date":"2022-02-07","close":13449.8223},{"date":"2022-02-08","close":13618.8145},{"date":"2022-02-09","close":13559.1699},{"date":"2022-02-10","close":13479.6445},{"date":"2022-02-11","close":13151.5996},{"date":"2022-02-14","close":13024.0},{"date":"2022-02-15","close":12575.0361},{"date":"2022-02-16","close":13121.7783},{"date":"2022-02-17","close":13042.252},{"date":"2022-02-18","close":13032.3115},{"date":"2022-02-21","close":13096.9258},{"date":"2022-02-22","close":13017.4004},{"date":"2022-02-23","close":13042.252},{"date":"2022-02-24","close":12624.7412},{"date":"2022-02-25","close":12957.7559},{"date":"2022-02-28","close":13206.2744},{"date":"2022-03-02","close":13216.2139},{"date":"2022-03-03","close":13718.2217},{"date":"2022-03-04","close":13519.4072},{"date":"2022-03-07","close":13295.7402},{"date":"2022-03-08","close":13454.792},{"date":"2022-03-10","close":13753.0146},{"date":"2022-03-11","close":13738.1035},{"date":"2022-03-14","close":13693.3701},{"date":"2022-03-15","close":13762.9561},{"date":"2022-03-16","close":13976.6816},{"date":"2022-03-17","close":14250.0518},{"date":"2022-03-18","close":14334.5479},{"date":"2022-03-21","close":14061.1777},{"date":"2022-03-22","close":13822.5996},{"date":"2022-03-23","close":13832.541},{"date":"2022-03-24","close":13753.0146},{"date":"2022-03-25","close":13757.9854},{"date":"2022-03-28","close":13598.9336},{"date":"2022-03-29","close":13767.9268},{"date":"2022-03-30","close":13907.0967},{"date":"2022-03-31","close":13772.8955},{"date":"2022-04-01","close":13638.6963},{"date":"2022-04-04","close":13663.5479},{"date":"2022-04-05","close":13688.4004},{"date":"2022-04-06","close":13474.6738},{"date":"2022-04-07","close":13310.6514},{"date":"2022-04-08","close":13280.8301},{"date":"2022-04-11","close":13082.0146},{"date":"2022-04-12","close":12987.5771},{"date":"2022-04-13","close":13221.1846},{"date":"2022-04-14","close":13236.0957},{"date":"2022-04-15","close":13106.8672},{"date":"2022-04-18","close":13002.4883},{"date":"2022-04-19","close":13161.541},{"date":"2022-04-20","close":13082.0146},{"date":"2022-04-21","close":13032.3115},{"date":"2022-04-22","close":12937.874},{"date":"2022-04-25","close":12674.4443},{"date":"2022-04-26","close":13057.1621},{"date":"2022-04-27","close":13096.9258},{"date":"2022-04-28","close":13320.5928},{"date":"2022-04-29","close":13464.7334},{"date":"2022-05-02","close":13342.0},{"date":"2022-05-03","close":13270.8887},{"date":"2022-05-04","close":13022.3701},{"date":"2022-05-06","close":12798.7041},{"date":"2022-05-09","close":12556.0},{"date":"2022-05-10","close":12406.0449},{"date":"2022-05-11","close":12589.9482},{"date":"2022-05-12","close":12142.6152},{"date":"2022-05-13","close":12237.0518},{"date":"2022-05-16","close":12147.585},{"date":"2022-05-17","close":12237.0518},{"date":"2022-05-18","close":12391.1338},{"date":"2022-05-19","close":12207.2295},{"date":"2022-05-20","close":12525.333},{"date":"2022-05-23","close":12744.0293},{"date":"2022-05-24","close":12550.1855},{"date":"2022-05-25","close":12868.2891},{"date":"2022-05-26","close":12848.4072},{"date":"2022-05-27","close":12893.1406},{"date":"2022-05-30","close":13002.4883},{"date":"2022-05-31","close":13091.9551},{"date":"2022-06-02","close":13017.4004},{"date":"2022-06-03","close":13091.9551},{"date":"2022-06-07","close":12753.9697},{"date":"2022-06-08","close":12848.4072},{"date":"2022-06-09","close":12873.2598},{"date":"2022-06-10","close":12659.5332},{"date":"2022-06-13","close":12162.4971},{"date":"2022-06-14","close":12068.0596},{"date":"2022-06-15","close":11824.5107},{"date":"2022-06-16","close":11804.6299},{"date":"2022-06-17","close":11899.0664},{"date":"2022-06-20","close":11749.9561},{"date":"2022-06-21","close":11899.0664},{"date":"2022-06-22","close":11774.8066},{"date":"2022-06-23","close":11705.2217},{"date":"2022-06-24","close":12346.3994},{"date":"2022-06-27","close":12425.9258},{"date":"2022-06-28","close":12356.3408},{"date":"2022-06-29","close":12261.9033},{"date":"2022-06-30","close":12336.459},{"date":"2022-07-01","close":12087.9414},{"date":"2022-07-04","close":12177.4072},{"date":"2022-07-05","close":12674.4443},{"date":"2022-07-06","close":12664.5029},{"date":"2022-07-07","close":12957.7559},{"date":"2022-07-08","close":12957.7559},{"date":"2022-07-11","close":13176.4521},{"date":"2022-07-12","close":13201.3037},{"date":"2022-07-13","close":13231.126},{"date":"2022-07-14","close":13290.7705},{"date":"2022-07-15","close":13216.2139},{"date":"2022-07-18","close":13176.4521},{"date":"2022-07-19","close":13300.7109},{"date":"2022-07-20","close":13360.3555},{"date":"2022-07-21","close":13181.4219},{"date":"2022-07-22","close":13057.1621},{"date":"2022-07-25","close":13106.8672},{"date":"2022-07-26","close":13101.8965},{"date":"2022-07-27","close":13305.6807},{"date":"2022-07-28","close":13320.5928},{"date":"2022-07-29","close":13246.0371},{"date":"2022-08-01","close":13226.1553},{"date":"2022-08-02","close":13067.1035},{"date":"2022-08-03","close":13161.541},{"date":"2022-08-04","close":13355.3857},{"date":"2022-08-05","close":13842.4814},{"date":"2022-08-08","close":13926.9785},{"date":"2022-08-09","close":14086.0303},{"date":"2022-08-10","close":13857.3926},{"date":"2022-08-11","close":13996.5635},{"date":"2022-08-12","close":13922.0078},{"date":"2022-08-16","close":13991.5928},{"date":"2022-08-17","close":13772.8955},{"date":"2022-08-18","close":13588.9932},{"date":"2022-08-19","close":13444.8525},{"date":"2022-08-22","close":13211.2451},{"date":"2022-08-23","close":12853.3779},{"date":"2022-08-24","close":12922.9629},{"date":"2022-08-25","close":13186.3926},{"date":"2022-08-26","close":12937.874},{"date":"2022-08-29","close":12560.126},{"date":"2022-08-30","close":12893.1406},{"date":"2022-08-31","close":12957.7559},{"date":"2022-09-01","close":12694.3262},{"date":"2022-09-02","close":12689.3555},{"date":"2022-09-05","close":12361.3105},{"date":"2022-09-06","close":12346.3994},{"date":"2022-09-07","close":12152.5557},{"date":"2022-09-08","close":12351.3701},{"date":"2022-09-13","close":12614.7998},{"date":"2022-09-14","close":12261.9033},{"date":"2022-09-15","close":12097.8809},{"date":"2022-09-16","close":11879.1846},{"date":"2022-09-19","close":11740.0146},{"date":"2022-09-20","close":11759.8965},{"date":"2022-09-21","close":11426.8818},{"date":"2022-09-22","close":11307.5918},{"date":"2022-09-23","close":11108.7783},{"date":"2022-09-26","close":10755.8809},{"date":"2022-09-27","close":10835.4072},{"date":"2022-09-28","close":10870.2002},{"date":"2022-09-29","close":11163.4512},{"date":"2022-09-30","close":11153.5107},{"date":"2022-10-04","close":11307.5918},{"date":"2022-10-05","close":11133.6299},{"date":"2022-10-06","close":11218.125},{"date":"2022-10-07","close":10989.4883},{"date":"2022-10-11","close":10691.2666},{"date":"2022-10-12","close":10760.8516},{"date":"2022-10-13","close":10686.2959},{"date":"2022-10-14","close":11039.1924},{"date":"2022-10-17","close":10964.6377},{"date":"2022-10-18","close":11337.415},{"date":"2022-10-19","close":11168.4219},{"date":"2022-10-20","close":11078.9551},{"date":"2022-10-21","close":11098.8369},{"date":"2022-10-24","close":11367.2373},{"date":"2022-10-25","close":11566.0518},{"date":"2022-10-26","close":11575.9922},{"date":"2022-10-27","close":11715.1631},{"date":"2022-10-28","close":11625.6963},{"date":"2022-10-31","close":11735.0439},{"date":"2022-11-01","close":11645.5771},{"date":"2022-11-02","close":11769.8379},{"date":"2022-11-03","close":11531.2598},{"date":"2022-11-04","close":11501.4375},{"date":"2022-11-07","close":11625.6963},{"date":"2022-11-08","close":11869.2441},{"date":"2022-11-09","close":11879.1846},{"date":"2022-11-10","close":11819.541},{"date":"2022-11-11","close":12177.4072},{"date":"2022-11-14","close":12092.9111},{"date":"2022-11-15","close":12401.0742},{"date":"2022-11-16","close":12137.6445},{"date":"2022-11-17","close":12097.8809},{"date":"2022-11-18","close":12023.3252},{"date":"2022-11-21","close":11809.5996},{"date":"2022-11-22","close":11740.0146},{"date":"2022-11-23","close":11749.9561},{"date":"2022-11-24","close":11874.2148},{"date":"2022-11-25","close":11764.8672},{"date":"2022-11-28","close":11526.2891},{"date":"2022-11-29","close":11700.251},{"date":"2022-11-30","close":11725.1035},{"date":"2022-12-01","close":11849.3633},{"date":"2022-12-02","close":11650.5479},{"date":"2022-12-05","close":11670.4297},{"date":"2022-12-06","close":11575.9922},{"date":"2022-12-07","close":11610.7852},{"date":"2022-12-08","close":11630.666},{"date":"2022-12-09","close":11859.3027},{"date":"2022-12-12","close":11675.4004},{"date":"2022-12-13","close":11864.2734},{"date":"2022-12-14","close":12048.1777},{"date":"2022-12-15","close":11933.8594},{"date":"2022-12-16","close":11874.2148},{"date":"2022-12-19","close":11824.5107},{"date":"2022-12-20","close":11680.3711},{"date":"2022-12-21","close":11829.4814},{"date":"2022-12-22","close":11933.8594},{"date":"2022-12-23","close":11566.0518},{"date":"2022-12-26","close":11735.0439},{"date":"2022-12-27","close":11839.4229},{"date":"2022-12-28","close":11660.4893},{"date":"2022-12-29","close":11426.8818},{"date":"2023-01-02","close":11302.6221},{"date":"2023-01-03","close":11168.4219},{"date":"2023-01-04","close":11183.333},{"date":"2023-01-05","close":11247.9482},{"date":"2023-01-06","close":11317.5332},{"date":"2023-01-09","close":11466.6436},{"date":"2023-01-10","close":11307.5918},{"date":"2023-01-11","close":11481.5557},{"date":"2023-01-12","close":11561.0811},{"date":"2023-01-13","close":11541.1992},{"date":"2023-01-16","close":11546.1699},{"date":"2023-01-17","close":11238.0068},{"date":"2023-01-18","close":11272.7998},{"date":"2023-01-19","close":11342.3848},{"date":"2023-01-20","close":11282.7412},{"date":"2023-01-25","close":11387.1182},{"date":"2023-01-26","close":11436.8223},{"date":"2023-01-27","close":11526.2891},{"date":"2023-01-30","close":11352.3262},{"date":"2023-01-31","close":11337.415},{"date":"2023-02-01","close":11630.666},{"date":"2023-02-02","close":11779.7773},{"date":"2023-02-03","close":11799.6592},{"date":"2023-02-06","close":11640.6074},{"date":"2023-02-07","close":11695.2812},{"date":"2023-02-08","close":11764.8672},{"date":"2023-02-09","close":11759.8965},{"date":"2023-02-10","close":11531.2598},{"date":"2023-02-13","close":11451.7334},{"date":"2023-02-14","close":11501.4375},{"date":"2023-02-15","close":11267.8301},{"date":"2023-02-16","close":11451.7334},{"date":"2023-02-17","close":11307.5918},{"date":"2023-02-20","close":11561.0811},{"date":"2023-02-21","close":11431.8516},{"date":"2023-02-22","close":11153.5107},{"date":"2023-02-23","close":11188.3037},{"date":"2023-02-24","close":11098.8369},{"date":"2023-02-27","close":10934.8145},{"date":"2023-02-28","close":10964.6377},{"date":"2023-03-02","close":10944.7559},{"date":"2023-03-03","close":11208.1855},{"date":"2023-03-06","close":11252.918},{"date":"2023-03-07","close":11476.585},{"date":"2023-03-08","close":11332.4443},{"date":"2023-03-09","close":11451.7334},{"date":"2023-03-10","close":11223.0957},{"date":"2023-03-13","close":11173.3926},{"date":"2023-03-14","close":10845.3477},{"date":"2023-03-15","close":10994.459},{"date":"2023-03-16","close":10949.7256},{"date":"2023-03-17","close":11382.1475},{"date":"2023-03-20","close":11466.6436},{"date":"2023-03-21","close":11402.0293},{"date":"2023-03-22","close":11397.0586},{"date":"2023-03-23","close":11168.4219},{"date":"2023-03-24","close":11123.6895},{"date":"2023-03-27","close":11337.415},{"date":"2023-03-28","close":11123.6895},{"date":"2023-03-29","close":11034.2227},{"date":"2023-03-30","close":11073.9844},{"date":"2023-03-31","close":11188.3037},{"date":"2023-04-03","close":11103.8076},{"date":"2023-04-04","close":11615.7549},{"date":"2023-04-05","close":11769.8379},{"date":"2023-04-06","close":11879.1846},{"date":"2023-04-07","close":11849.3633},{"date":"2023-04-10","close":11943.7998},{"date":"2023-04-11","close":12182.377},{"date":"2023-04-12","close":12530.3037},{"date":"2023-04-13","close":12724.1484},{"date":"2023-04-14","close":12739.0586},{"date":"2023-04-17","close":12599.8887},{"date":"2023-04-18","close":12371.252},{"date":"2023-04-19","close":12266.874},{"date":"2023-04-20","close":11988.5332},{"date":"2023-04-21","close":11928.8896},{"date":"2023-04-24","close":11869.2441},{"date":"2023-04-25","close":11794.6885},{"date":"2023-04-26","close":11829.4814},{"date":"2023-04-27","close":11814.5703},{"date":"2023-04-28","close":11789.7178},{"date":"2023-05-02","close":11874.2148},{"date":"2023-05-03","close":11744.9854},{"date":"2023-05-04","close":12142.6152},{"date":"2023-05-08","close":11988.5332},{"date":"2023-05-09","close":12147.585},{"date":"2023-05-10","close":12028.2959},{"date":"2023-05-11","close":12013.3857},{"date":"2023-05-12","close":11879.1846},{"date":"2023-05-15","close":11953.7402},{"date":"2023-05-16","close":11904.0371},{"date":"2023-05-17","close":12117.7627},{"date":"2023-05-18","close":11985.0},{"date":"2023-05-19","close":12122.7334},{"date":"2023-05-22","close":12311.6074},{"date":"2023-05-23","close":12440.8369},{"date":"2023-05-24","close":12373.0},{"date":"2023-05-25","close":12157.5264},{"date":"2023-05-26","close":12162.4971},{"date":"2023-05-30","close":12147.585},{"date":"2023-05-31","close":12157.5264},{"date":"2023-06-01","close":12485.5703},{"date":"2023-06-02","close":12435.8662},{"date":"2023-06-05","close":12351.3701},{"date":"2023-06-07","close":12261.9033},{"date":"2023-06-08","close":12177.4072},{"date":"2023-06-09","close":12266.874},{"date":"2023-06-12","close":12127.7031},{"date":"2023-06-13","close":12157.5264},{"date":"2023-06-14","close":12033.2666},{"date":"2023-06-15","close":11928.8896},{"date":"2023-06-16","close":12018.3555},{"date":"2023-06-19","close":11933.8594},{"date":"2023-06-20","close":11899.0664},{"date":"2023-06-21","close":11740.0146},{"date":"2023-06-22","close":11799.6592},{"date":"2023-06-23","close":11749.9561},{"date":"2023-06-26","close":11938.8291},{"date":"2023-06-27","close":11575.9922},{"date":"2023-06-28","close":11526.2891},{"date":"2023-06-29","close":11536.2295},{"date":"2023-06-30","close":11546.1699},{"date":"2023-07-03","close":11533.0},{"date":"2023-07-04","close":11458.0},{"date":"2023-07-05","close":11528.0},{"date":"2023-07-06","close":11353.0},{"date":"2023-07-07","close":11103.8076},{"date":"2023-07-10","close":10939.7852},{"date":"2023-07-11","close":11050.0},{"date":"2023-07-12","close":11308.0},{"date":"2023-07-13","close":11538.0},{"date":"2023-07-14","close":11551.1406},{"date":"2023-07-17","close":11461.6738},{"date":"2023-07-18","close":11264.0},{"date":"2023-07-19","close":11461.6738},{"date":"2023-07-20","close":11531.2598},{"date":"2023-07-21","close":11779.7773},{"date":"2023-07-24","close":11471.6143},{"date":"2023-07-25","close":11304.0},{"date":"2023-07-26","close":11054.1045},{"date":"2023-07-27","close":11513.0},{"date":"2023-07-28","close":11531.2598},{"date":"2023-07-31","close":11681.0},{"date":"2023-08-01","close":11990.0},{"date":"2023-08-02","close":11676.0},{"date":"2023-08-03","close":12117.7627},{"date":"2023-08-04","close":12082.9707},{"date":"2023-08-07","close":11943.7998},{"date":"2023-08-08","close":11819.541},{"date":"2023-08-09","close":12326.5186},{"date":"2023-08-10","close":12460.7188},{"date":"2023-08-11","close":12415.9844},{"date":"2023-08-14","close":12276.8145},{"date":"2023-08-16","close":11889.126},{"date":"2023-08-17","close":11744.9854},{"date":"2023-08-18","close":11799.6592},{"date":"2023-08-21","close":11740.0146},{"date":"2023-08-22","close":11660.4893},{"date":"2023-08-23","close":11556.1104},{"date":"2023-08-24","close":11759.8965},{"date":"2023-08-25","close":11700.251},{"date":"2023-08-28","close":11615.7549},{"date":"2023-08-29","close":11844.3926},{"date":"2023-08-30","close":11909.0078},{"date":"2023-08-31","close":11794.6885},{"date":"2023-09-01","close":11650.5479},{"date":"2023-09-04","close":11660.4893},{"date":"2023-09-05","close":11744.9854},{"date":"2023-09-06","close":11839.4229},{"date":"2023-09-07","close":11769.8379},{"date":"2023-09-08","close":11963.6816},{"date":"2023-09-11","close":12296.6963},{"date":"2023-09-12","close":12142.6152},{"date":"2023-09-13","close":12003.4443},{"date":"2023-09-14","close":12122.7334},{"date":"2023-09-15","close":12063.0889},{"date":"2023-09-18","close":12073.0303},{"date":"2023-09-19","close":12107.8223},{"date":"2023-09-20","close":11884.1553},{"date":"2023-09-21","close":11600.8447},{"date":"2023-09-22","close":11506.4072},{"date":"2023-09-25","close":11451.7334},{"date":"2023-09-26","close":11242.9775},{"date":"2023-09-27","close":11531.2598},{"date":"2023-10-04","close":11252.918},{"date":"2023-10-05","close":11178.3633},{"date":"2023-10-06","close":11511.3779},{"date":"2023-10-10","close":11441.793},{"date":"2023-10-11","close":11546.1699},{"date":"2023-10-12","close":11645.5771},{"date":"2023-10-13","close":11466.6436},{"date":"2023-10-16","close":11397.0586},{"date":"2023-10-17","close":11372.208},{"date":"2023-10-18","close":10934.8145},{"date":"2023-10-19","close":10745.9404},{"date":"2023-10-20","close":10676.3555},{"date":"2023-10-23","close":10711.1484},{"date":"2023-10-24","close":11054.1045},{"date":"2023-10-25","close":10974.5781},{"date":"2023-10-26","close":10904.9922},{"date":"2023-10-27","close":10954.6963},{"date":"2023-10-30","close":10994.459},{"date":"2023-10-31","close":10904.9922},{"date":"2023-11-01","close":10949.7256},{"date":"2023-11-02","close":11213.1562},{"date":"2023-11-03","close":11218.125},{"date":"2023-11-06","close":11779.7773},{"date":"2023-11-07","close":11705.2217},{"date":"2023-11-08","close":11784.748},{"date":"2023-11-09","close":11680.3711},{"date":"2023-11-10","close":11625.6963},{"date":"2023-11-13","close":11402.0293},{"date":"2023-11-14","close":11566.0518},{"date":"2023-11-15","close":11899.0664},{"date":"2023-11-16","close":11928.8896},{"date":"2023-11-17","close":11884.1553},{"date":"2023-11-20","close":11988.5332},{"date":"2023-11-21","close":12107.8223},{"date":"2023-11-22","close":12092.9111},{"date":"2023-11-23","close":12172.4375},{"date":"2023-11-24","close":11988.5332},{"date":"2023-11-27","close":11854.334},{"date":"2023-11-28","close":12048.1777},{"date":"2023-11-29","close":11899.0664},{"date":"2023-11-30","close":12008.415},{"date":"2023-12-01","close":11913.9775},{"date":"2023-12-04","close":11874.2148},{"date":"2023-12-05","close":11884.1553},{"date":"2023-12-06","close":11799.6592},{"date":"2023-12-07","close":11720.1328},{"date":"2023-12-08","close":12008.415},{"date":"2023-12-11","close":12222.1406},{"date":"2023-12-12","close":12336.459},{"date":"2023-12-13","close":12182.377},{"date":"2023-12-14","close":12485.5703},{"date":"2023-12-15","close":12197.2891},{"date":"2023-12-18","close":12411.0156},{"date":"2023-12-19","close":12604.8594},{"date":"2023-12-20","close":12893.1406},{"date":"2023-12-21","close":12913.0215},{"date":"2023-12-22","close":12992.5479},{"date":"2023-12-26","close":13136.6885},{"date":"2023-12-27","close":13320.5928},{"date":"2023-12-28","close":13767.9268},{"date":"2024-01-02","close":14637.7412},{"date":"2024-01-03","close":14677.5039},{"date":"2024-01-04","close":14026.3848},{"date":"2024-01-05","close":13946.8594},{"date":"2024-01-08","close":13698.3398},{"date":"2024-01-09","close":13887.2148},{"date":"2024-01-10","close":13877.2734},{"date":"2024-01-11","close":13837.5117},{"date":"2024-01-12","close":13559.1699},{"date":"2024-01-15","close":13315.6221},{"date":"2024-01-16","close":13305.6807},{"date":"2024-01-17","close":12898.1104},{"date":"2024-01-18","close":12795.0},{"date":"2024-01-19","close":12734.0879},{"date":"2024-01-22","close":12997.5186},{"date":"2024-01-23","close":13082.0146},{"date":"2024-01-24","close":12848.4072},{"date":"2024-01-25","close":12962.7266},{"date":"2024-01-26","close":13270.8887},{"date":"2024-01-29","close":13295.7402},{"date":"2024-01-30","close":13444.8525},{"date":"2024-01-31","close":13260.9482},{"date":"2024-02-01","close":13161.541},{"date":"2024-02-02","close":13544.2588},{"date":"2024-02-05","close":13420.0},{"date":"2024-02-06","close":13524.3779},{"date":"2024-02-07","close":13474.6738},{"date":"2024-02-08","close":13355.3857},{"date":"2024-02-13","close":13797.748},{"date":"2024-02-14","close":13603.9043},{"date":"2024-02-15","close":13494.5557},{"date":"2024-02-16","close":13608.874},{"date":"2024-02-19","close":13797.748},{"date":"2024-02-20","close":13827.5703},{"date":"2024-02-21","close":13817.6299},{"date":"2024-02-22","close":13792.7773},{"date":"2024-02-23","close":14115.8516},{"date":"2024-02-26","close":14344.4883},{"date":"2024-02-27","close":14314.667},{"date":"2024-02-28","close":14384.252},{"date":"2024-02-29","close":14195.3779},{"date":"2024-03-04","close":14190.4072},{"date":"2024-03-05","close":14379.2812},{"date":"2024-03-06","close":14677.5039},{"date":"2024-03-07","close":14513.4814},{"date":"2024-03-08","close":15219.2734},{"date":"2024-03-11","close":15249.0967},{"date":"2024-03-12","close":15373.3555},{"date":"2024-03-13","close":15318.6816},{"date":"2024-03-14","close":15482.7031},{"date":"2024-03-15","close":15303.7695},{"date":"2024-03-18","close":15527.4365},{"date":"2024-03-19","close":15656.667},{"date":"2024-03-20","close":15557.2588},{"date":"2024-03-21","close":15920.0967},{"date":"2024-03-22","close":16004.5928},{"date":"2024-03-25","close":16491.6895},{"date":"2024-03-26","close":16461.8672},{"date":"2024-03-27","close":16034.415},{"date":"2024-03-28","close":16059.2666},{"date":"2024-03-29","close":15925.0674},{"date":"2024-04-01","close":15815.7188},{"date":"2024-04-02","close":15219.2734},{"date":"2024-04-03","close":15025.4297},{"date":"2024-04-04","close":14841.5254},{"date":"2024-04-05","close":14593.0068},{"date":"2024-04-08","close":14841.5254},{"date":"2024-04-09","close":14672.5332},{"date":"2024-04-11","close":14503.54},{"date":"2024-04-12","close":14757.0293},{"date":"2024-04-15","close":14682.4736},{"date":"2024-04-16","close":14344.4883},{"date":"2024-04-17","close":14150.6445},{"date":"2024-04-18","close":14657.6221},{"date":"2024-04-19","close":14478.6895},{"date":"2024-04-22","close":14856.4375},{"date":"2024-04-23","close":15020.459},{"date":"2024-04-24","close":15109.9258},{"date":"2024-04-25","close":14916.0811},{"date":"2024-04-26","close":14876.3184},{"date":"2024-04-29","close":15140.6309},{"date":"2024-04-30","close":15260.3203},{"date":"2024-05-02","close":15195.4883},{"date":"2024-05-03","close":15110.709},{"date":"2024-05-07","close":15310.1904},{"date":"2024-05-08","close":15330.1387},{"date":"2024-05-09","close":15165.5664},{"date":"2024-05-10","close":15085.7744},{"date":"2024-05-13","close":14846.3965},{"date":"2024-05-14","close":14881.3057},{"date":"2024-05-16","close":15100.7354},{"date":"2024-05-17","close":14063.4326},{"date":"2024-05-20","close":14063.4326},{"date":"2024-05-21","close":14128.2637},{"date":"2024-05-22","close":14003.5879},{"date":"2024-05-23","close":13873.9248},{"date":"2024-05-24","close":13794.1328},{"date":"2024-05-27","close":13868.9375},{"date":"2024-05-28","close":14013.5615},{"date":"2024-05-29","close":13853.9766},{"date":"2024-05-30","close":13699.3789},{"date":"2024-05-31","close":13719.3271},{"date":"2024-06-03","close":14003.5879},{"date":"2024-06-04","close":14357.667},{"date":"2024-06-05","close":14502.291},{"date":"2024-06-07","close":14761.6172},{"date":"2024-06-10","close":14442.4463},{"date":"2024-06-11","close":14651.9023},{"date":"2024-06-12","close":14562.1357},{"date":"2024-06-13","close":14522.2393},{"date":"2024-06-14","close":14367.6416},{"date":"2024-06-17","close":14412.5244},{"date":"2024-06-18","close":14447.4336},{"date":"2024-06-19","close":14482.3428},{"date":"2024-06-20","close":14522.2393},{"date":"2024-06-21","close":14602.0322},{"date":"2024-06-24","close":14621.9795},{"date":"2024-06-25","close":14811.4873},{"date":"2024-06-26","close":14572.1094},{"date":"2024-06-27","close":14477.3564},{"date":"2024-06-28","close":14372.6279},{"date":"2024-07-01","close":14831.4355},{"date":"2024-07-02","close":14646.915},{"date":"2024-07-03","close":15030.917},{"date":"2024-07-04","close":15190.502},{"date":"2024-07-05","close":15843.8027},{"date":"2024-07-08","close":15793.9326},{"date":"2024-07-09","close":15948.5303},{"date":"2024-07-10","close":16028.3232},{"date":"2024-07-11","close":15848.79},{"date":"2024-07-12","close":15993.4141},{"date":"2024-07-15","close":16128.0635},{"date":"2024-07-16","close":15928.582},{"date":"2024-07-17","close":16078.1934},{"date":"2024-07-18","close":15943.5439},{"date":"2024-07-19","close":15883.6992},{"date":"2024-07-22","close":15858.7637},{"date":"2024-07-23","close":16033.3105},{"date":"2024-07-24","close":16357.4678},{"date":"2024-07-25","close":16018.3486},{"date":"2024-07-26","close":16217.8301},{"date":"2024-07-29","close":16621.7793},{"date":"2024-07-30","close":16756.4297},{"date":"2024-07-31","close":16532.0137},{"date":"2024-08-01","close":16621.7793},{"date":"2024-08-02","close":16018.3486},{"date":"2024-08-05","close":14791.5391},{"date":"2024-08-06","close":15489.7236},{"date":"2024-08-07","close":16242.7656},{"date":"2024-08-08","close":16342.5059},{"date":"2024-08-09","close":16482.1426},{"date":"2024-08-12","close":16621.7793},{"date":"2024-08-13","close":16292.6357},{"date":"2024-08-14","close":16362.4541},{"date":"2024-08-16","close":16866.1445},{"date":"2024-08-19","close":16980.8457},{"date":"2024-08-20","close":16851.1836},{"date":"2024-08-21","close":16686.6113},{"date":"2024-08-22","close":16646.7148},{"date":"2024-08-23","close":17015.7559},{"date":"2024-08-26","close":17160.3789},{"date":"2024-08-27","close":17068.0},{"date":"2024-08-28","close":17394.7695},{"date":"2024-08-29","close":17285.0547},{"date":"2024-08-30","close":17738.875},{"date":"2024-09-02","close":17504.4844},{"date":"2024-09-03","close":17339.9121},{"date":"2024-09-04","close":16806.3008},{"date":"2024-09-05","close":16551.9609},{"date":"2024-09-06","close":16556.9492},{"date":"2024-09-09","close":16661.6758},{"date":"2024-09-10","close":16711.5469},{"date":"2024-09-11","close":16527.0273},{"date":"2024-09-12","close":16921.002},{"date":"2024-09-13","close":17075.5996},{"date":"2024-09-19","close":17604.2246},{"date":"2024-09-20","close":18018.1484},{"date":"2024-09-23","close":18127.8633},{"date":"2024-09-24","close":18197.6816},{"date":"2024-09-25","close":17624.1738},{"date":"2024-09-26","close":17898.4609},{"date":"2024-09-27","close":17309.9902},{"date":"2024-09-30","close":17235.1855},{"date":"2024-10-02","close":17040.6914},{"date":"2024-10-04","close":17564.3301},{"date":"2024-10-07","close":17544.3809},{"date":"2024-10-08","close":17554.3555},{"date":"2024-10-10","close":17833.6289},{"date":"2024-10-11","close":18018.1484},{"date":"2024-10-14","close":17903.4473},{"date":"2024-10-15","close":18402.1504},{"date":"2024-10-16","close":18217.6309},{"date":"2024-10-17","close":17943.3438},{"date":"2024-10-18","close":18033.1094},{"date":"2024-10-21","close":18377.2148},{"date":"2024-10-22","close":17868.5391},{"date":"2024-10-23","close":17684.0176},{"date":"2024-10-24","close":17639.1348},{"date":"2024-10-25","close":17494.5117},{"date":"2024-10-28","close":17639.1348},{"date":"2024-10-29","close":17669.0566},{"date":"2024-10-30","close":17572.0},{"date":"2024-10-31","close":17384.7969},{"date":"2024-11-01","close":16886.0918},{"date":"2024-11-04","close":17654.0957},{"date":"2024-11-05","close":17422.0},{"date":"2024-11-06","close":17539.3945},{"date":"2024-11-07","close":16985.834},{"date":"2024-11-08","close":17439.6543},{"date":"2024-11-11","close":17414.7188},{"date":"2024-11-12","close":16921.002},{"date":"2024-11-13","close":16407.3379},{"date":"2024-11-14","close":16556.9492},{"date":"2024-11-15","close":16566.9219},{"date":"2024-11-18","close":16706.5605},{"date":"2024-11-19","close":16307.5967},{"date":"2024-11-20","close":16162.9727},{"date":"2024-11-21","close":16078.1934},{"date":"2024-11-22","close":15559.542},{"date":"2024-11-25","close":16162.9727},{"date":"2024-11-26","close":15734.0879},{"date":"2024-11-27","close":15948.5303},{"date":"2024-11-28","close":16282.6621},{"date":"2024-11-29","close":15908.6348},{"date":"2024-12-02","close":15958.5049},{"date":"2024-12-03","close":16352.4805},{"date":"2024-12-04","close":16038.2969},{"date":"2024-12-05","close":15968.4785},{"date":"2024-12-06","close":15793.9326},{"date":"2024-12-09","close":15120.6836},{"date":"2024-12-10","close":16023.3359},{"date":"2024-12-11","close":16023.3359},{"date":"2024-12-12","close":16172.9473},{"date":"2024-12-13","close":16556.9492},{"date":"2024-12-16","close":16691.5977},{"date":"2024-12-17","close":16487.1309},{"date":"2024-12-18","close":16601.832},{"date":"2024-12-19","close":16103.1289},{"date":"2024-12-20","close":15838.8154},{"date":"2024-12-23","close":16033.3105},{"date":"2024-12-24","close":16152.999},{"date":"2024-12-26","close":16143.0244},{"date":"2024-12-27","close":16048.2715},{"date":"2024-12-30","close":16601.832},{"date":"2025-01-02","close":16387.3887},{"date":"2025-01-03","close":16696.5859},{"date":"2025-01-06","close":16901.0547},{"date":"2025-01-07","close":17185.3145},{"date":"2025-01-08","close":17175.3398},{"date":"2025-01-09","close":17280.0684},{"date":"2025-01-10","close":17180.3281},{"date":"2025-01-13","close":16955.9121},{"date":"2025-01-14","close":16995.8066},{"date":"2025-01-15","close":16696.5859},{"date":"2025-01-16","close":17075.5996},{"date":"2025-01-17","close":16866.1445},{"date":"2025-01-20","close":16866.1445},{"date":"2025-01-21","close":16925.9883},{"date":"2025-01-22","close":17055.6523},{"date":"2025-01-23","close":17165.3672},{"date":"2025-01-24","close":17389.7832},{"date":"2025-01-31","close":17484.5371},{"date":"2025-02-03","close":17005.7812},{"date":"2025-02-04","close":17285.0547},{"date":"2025-02-05","close":17584.2773},{"date":"2025-02-06","close":17878.5117},{"date":"2025-02-07","close":17923.3965},{"date":"2025-02-10","close":17908.4336},{"date":"2025-02-11","close":17788.7461},{"date":"2025-02-12","close":17659.082},{"date":"2025-02-13","close":17539.3945},{"date":"2025-02-14","close":17878.5117},{"date":"2025-02-17","close":18107.916},{"date":"2025-02-18","close":18112.9023},{"date":"2025-02-19","close":17913.4219},{"date":"2025-02-20","close":17624.1738},{"date":"2025-02-21","close":17718.9277},{"date":"2025-02-24","close":17728.9004},{"date":"2025-02-25","close":17853.5762},{"date":"2025-02-26","close":18122.877},{"date":"2025-02-27","close":18252.5391},{"date":"2025-02-28","close":17803.707},{"date":"2025-03-04","close":18003.1875},{"date":"2025-03-05","close":18222.6172},{"date":"2025-03-06","close":17933.3691},{"date":"2025-03-07","close":17464.5879},{"date":"2025-03-10","close":17359.8613},{"date":"2025-03-11","close":17250.1465},{"date":"2025-03-12","close":17280.0684},{"date":"2025-03-13","close":17160.3789},{"date":"2025-03-14","close":17235.1855},{"date":"2025-03-17","close":17659.082},{"date":"2025-03-18","close":17888.4863},{"date":"2025-03-19","close":17599.2383},{"date":"2025-03-20","close":16985.834},{"date":"2025-03-21","close":16482.1426},{"date":"2025-03-24","close":16791.3398},{"date":"2025-03-25","close":16786.3516},{"date":"2025-03-26","close":16736.4824},{"date":"2025-03-27","close":16532.0137},{"date":"2025-03-28","close":16267.7012},{"date":"2025-03-31","close":15918.6084},{"date":"2025-04-01","close":16417.3125},{"date":"2025-04-02","close":16187.9082},{"date":"2025-04-03","close":16407.3379},{"date":"2025-04-04","close":16447.2344},{"date":"2025-04-07","close":15559.542},{"date":"2025-04-08","close":15759.0234},{"date":"2025-04-09","close":15225.4111},{"date":"2025-04-10","close":16038.2969},{"date":"2025-04-11","close":16422.2988},{"date":"2025-04-14","close":16716.5332},{"date":"2025-04-15","close":16621.7793},{"date":"2025-04-16","close":16292.6357},{"date":"2025-04-17","close":16606.8184},{"date":"2025-04-18","close":16766.4043},{"date":"2025-04-21","close":16721.5215},{"date":"2025-04-22","close":16816.2734},{"date":"2025-04-23","close":16960.8984},{"date":"2025-04-24","close":16881.1055},{"date":"2025-04-25","close":16756.4297},{"date":"2025-04-28","close":16537.0},{"date":"2025-04-29","close":16835.0},{"date":"2025-04-30","close":16680.0},{"date":"2025-05-02","close":16815.0},{"date":"2025-05-07","close":16490.0},{"date":"2025-05-08","close":16540.0},{"date":"2025-05-09","close":16385.0},{"date":"2025-05-12","close":15975.0},{"date":"2025-05-13","close":16370.0},{"date":"2025-05-14","close":16350.0},{"date":"2025-05-15","close":16300.0},{"date":"2025-05-16","close":16205.0},{"date":"2025-05-19","close":16160.0},{"date":"2025-05-20","close":16205.0},{"date":"2025-05-21","close":16650.0},{"date":"2025-05-22","close":16525.0},{"date":"2025-05-23","close":16370.0},{"date":"2025-05-26","close":16580.0},{"date":"2025-05-27","close":16800.0},{"date":"2025-05-28","close":16680.0},{"date":"2025-05-29","close":16800.0},{"date":"2025-05-30","close":16935.0},{"date":"2025-06-02","close":17035.0},{"date":"2025-06-04","close":16885.0},{"date":"2025-06-05","close":16815.0},{"date":"2025-06-09","close":17180.0},{"date":"2025-06-10","close":17515.0},{"date":"2025-06-11","close":17780.0},{"date":"2025-06-12","close":17855.0},{"date":"2025-06-13","close":17215.0},{"date":"2025-06-16","close":17345.0},{"date":"2025-06-17","close":17255.0},{"date":"2025-06-18","close":17225.0},{"date":"2025-06-19","close":17185.0},{"date":"2025-06-20","close":17480.0},{"date":"2025-06-23","close":17120.0},{"date":"2025-06-24","close":17360.0},{"date":"2025-06-25","close":17305.0},{"date":"2025-06-26","close":17130.0},{"date":"2025-06-27","close":17090.0},{"date":"2025-06-30","close":17075.0},{"date":"2025-07-01","close":17110.0},{"date":"2025-07-02","close":17470.0},{"date":"2025-07-03","close":17890.0},{"date":"2025-07-04","close":17580.0},{"date":"2025-07-07","close":17800.0},{"date":"2025-07-08","close":17770.0},{"date":"2025-07-09","close":17950.0},{"date":"2025-07-10","close":18510.0},{"date":"2025-07-11","close":18345.0},{"date":"2025-07-14","close":18300.0},{"date":"2025-07-15","close":18730.0},{"date":"2025-07-16","close":18735.0},{"date":"2025-07-17","close":19500.0},{"date":"2025-07-18","close":19530.0},{"date":"2025-07-21","close":19285.0},{"date":"2025-07-22","close":19260.0},{"date":"2025-07-23","close":19525.0},{"date":"2025-07-24","close":19540.0},{"date":"2025-07-25","close":19265.0},{"date":"2025-07-28","close":18950.0},{"date":"2025-07-29","close":19110.0},{"date":"2025-07-30","close":18980.0},{"date":"2025-07-31","close":18900.0},{"date":"2025-08-01","close":18030.0},{"date":"2025-08-04","close":18425.0},{"date":"2025-08-05","close":18685.0},{"date":"2025-08-06","close":18660.0},{"date":"2025-08-07","close":18390.0},{"date":"2025-08-08","close":18440.0},{"date":"2025-08-11","close":18395.0},{"date":"2025-08-12","close":18290.0},{"date":"2025-08-13","close":18810.0},{"date":"2025-08-14","close":18735.0},{"date":"2025-08-18","close":18460.0},{"date":"2025-08-19","close":18145.0},{"date":"2025-08-20","close":18035.0},{"date":"2025-08-21","close":17985.0},{"date":"2025-08-22","close":18200.0},{"date":"2025-08-25","close":18435.0},{"date":"2025-08-26","close":18510.0},{"date":"2025-08-27","close":18420.0},{"date":"2025-08-28","close":18410.0},{"date":"2025-08-29","close":18265.0},{"date":"2025-09-01","close":18235.0},{"date":"2025-09-02","close":18545.0},{"date":"2025-09-03","close":18700.0},{"date":"2025-09-04","close":18785.0},{"date":"2025-09-05","close":19015.0},{"date":"2025-09-08","close":19105.0},{"date":"2025-09-09","close":19110.0},{"date":"2025-09-10","close":19155.0},{"date":"2025-09-11","close":19160.0},{"date":"2025-09-12","close":19480.0},{"date":"2025-09-15","close":19450.0},{"date":"2025-09-16","close":19395.0},{"date":"2025-09-17","close":19080.0},{"date":"2025-09-18","close":19095.0},{"date":"2025-09-19","close":19355.0},{"date":"2025-09-22","close":19805.0},{"date":"2025-09-23","close":20030.0},{"date":"2025-09-24","close":19475.0},{"date":"2025-09-25","close":19150.0},{"date":"2025-09-26","close":18875.0},{"date":"2025-09-29","close":19145.0},{"date":"2025-09-30","close":19000.0},{"date":"2025-10-01","close":19000.0},{"date":"2025-10-02","close":19185.0},{"date":"2025-10-10","close":19095.0},{"date":"2025-10-13","close":18835.0},{"date":"2025-10-14","close":18685.0},{"date":"2025-10-15","close":18925.0},{"date":"2025-10-16","close":18810.0},{"date":"2025-10-17","close":18735.0},{"date":"2025-10-20","close":19110.0},{"date":"2025-10-21","close":19220.0},{"date":"2025-10-22","close":19300.0},{"date":"2025-10-23","close":19080.0},{"date":"2025-10-24","close":19020.0},{"date":"2025-10-27","close":20070.0},{"date":"2025-10-28","close":20085.0},{"date":"2025-10-29","close":19870.0},{"date":"2025-10-30","close":19830.0},{"date":"2025-10-31","close":20290.0},{"date":"2025-11-03","close":20475.0},{"date":"2025-11-04","close":21130.0},{"date":"2025-11-05","close":20830.0},{"date":"2025-11-06","close":20805.0},{"date":"2025-11-07","close":20580.0},{"date":"2025-11-10","close":20570.0},{"date":"2025-11-11","close":20270.0},{"date":"2025-11-12","close":21545.0},{"date":"2025-11-13","close":22170.0},{"date":"2025-11-14","close":22220.0},{"date":"2025-11-17","close":22235.0},{"date":"2025-11-18","close":21880.0},{"date":"2025-11-19","close":21750.0},{"date":"2025-11-20","close":22255.0},{"date":"2025-11-21","close":21950.0},{"date":"2025-11-24","close":21625.0},{"date":"2025-11-25","close":21240.0},{"date":"2025-11-26","close":21690.0},{"date":"2025-11-27","close":21660.0},{"date":"2025-11-28","close":22200.0},{"date":"2025-12-01","close":22330.0},{"date":"2025-12-02","close":22185.0},{"date":"2025-12-03","close":22195.0},{"date":"2025-12-04","close":22275.0},{"date":"2025-12-05","close":21715.0},{"date":"2025-12-08","close":21420.0},{"date":"2025-12-09","close":21630.0},{"date":"2025-12-10","close":21840.0},{"date":"2025-12-11","close":21890.0},{"date":"2025-12-12","close":21650.0},{"date":"2025-12-15","close":21940.0},{"date":"2025-12-16","close":21735.0},{"date":"2025-12-17","close":21420.0},{"date":"2025-12-18","close":21310.0},{"date":"2025-12-19","close":21680.0},{"date":"2025-12-22","close":21500.0},{"date":"2025-12-23","close":21340.0},{"date":"2025-12-24","close":21160.0},{"date":"2025-12-26","close":21315.0},{"date":"2025-12-29","close":21675.0},{"date":"2025-12-30","close":21680.0},{"date":"2026-01-02","close":22155.0},{"date":"2026-01-05","close":22780.0},{"date":"2026-01-06","close":22800.0},{"date":"2026-01-07","close":22890.0},{"date":"2026-01-08","close":23180.0},{"date":"2026-01-09","close":23445.0},{"date":"2026-01-12","close":23025.0},{"date":"2026-01-13","close":22920.0},{"date":"2026-01-14","close":22455.0},{"date":"2026-01-15","close":22600.0},{"date":"2026-01-16","close":22820.0},{"date":"2026-01-19","close":22610.0},{"date":"2026-01-20","close":22620.0},{"date":"2026-01-21","close":21280.0},{"date":"2026-01-22","close":21510.0},{"date":"2026-01-23","close":22555.0},{"date":"2026-01-26","close":23815.0},{"date":"2026-01-27","close":23885.0},{"date":"2026-01-28","close":24665.0},{"date":"2026-01-29","close":24960.0},{"date":"2026-01-30","close":23960.0},{"date":"2026-02-02","close":23010.0},{"date":"2026-02-03","close":23675.0},{"date":"2026-02-04","close":23710.0},{"date":"2026-02-05","close":23175.0},{"date":"2026-02-06","close":22580.0},{"date":"2026-02-09","close":23495.0},{"date":"2026-02-10","close":23390.0},{"date":"2026-02-11","close":23695.0},{"date":"2026-02-12","close":23850.0},{"date":"2026-02-13","close":23685.0},{"date":"2026-02-19","close":24795.0},{"date":"2026-02-20","close":24480.0},{"date":"2026-02-23","close":24715.0},{"date":"2026-02-24","close":24995.0},{"date":"2026-02-25","close":24650.0},{"date":"2026-02-26","close":25110.0},{"date":"2026-02-27","close":25350.0},{"date":"2026-03-03","close":24060.0},{"date":"2026-03-04","close":20800.0},{"date":"2026-03-05","close":23380.0},{"date":"2026-03-06","close":23390.0},{"date":"2026-03-09","close":22730.0},{"date":"2026-03-10","close":23055.0},{"date":"2026-03-11","close":23035.0},{"date":"2026-03-12","close":22955.0},{"date":"2026-03-13","close":23140.0},{"date":"2026-03-16","close":22595.0},{"date":"2026-03-17","close":22840.0},{"date":"2026-03-18","close":23390.0},{"date":"2026-03-19","close":22845.0},{"date":"2026-03-20","close":23220.0},{"date":"2026-03-23","close":21910.0},{"date":"2026-03-24","close":22570.0},{"date":"2026-03-25","close":23325.0},{"date":"2026-03-26","close":23445.0},{"date":"2026-03-27","close":23695.0},{"date":"2026-03-30","close":23050.0},{"date":"2026-03-31","close":21790.0},{"date":"2026-04-01","close":22675.0},{"date":"2026-04-02","close":21200.0},{"date":"2026-04-03","close":21240.0},{"date":"2026-04-06","close":20940.0},{"date":"2026-04-07","close":20765.0},{"date":"2026-04-08","close":21350.0},{"date":"2026-04-09","close":21155.0},{"date":"2026-04-10","close":21320.0},{"date":"2026-04-13","close":21255.0},{"date":"2026-04-14","close":21350.0},{"date":"2026-04-15","close":22245.0},{"date":"2026-04-16","close":22390.0},{"date":"2026-04-17","close":22170.0},{"date":"2026-04-20","close":22170.0},{"date":"2026-04-21","close":21785.0},{"date":"2026-04-22","close":21400.0},{"date":"2026-04-23","close":21550.0},{"date":"2026-04-24","close":21970.0},{"date":"2026-04-27","close":22180.0},{"date":"2026-04-28","close":21850.0},{"date":"2026-04-29","close":21780.0},{"date":"2026-04-30","close":21120.0},{"date":"2026-05-04","close":21135.0},{"date":"2026-05-06","close":20805.0},{"date":"2026-05-07","close":20740.0},{"date":"2026-05-08","close":20640.0},{"date":"2026-05-11","close":20255.0},{"date":"2026-05-12","close":20575.0},{"date":"2026-05-13","close":20070.0},{"date":"2026-05-14","close":20655.0},{"date":"2026-05-15","close":20110.0},{"date":"2026-05-18","close":19110.0},{"date":"2026-05-19","close":18955.0},{"date":"2026-05-20","close":18480.0},{"date":"2026-05-21","close":18905.0},{"date":"2026-05-22","close":20080.0},{"date":"2026-05-26","close":20160.0},{"date":"2026-05-27","close":20480.0},{"date":"2026-05-28","close":20100.0},{"date":"2026-05-29","close":19860.0},{"date":"2026-06-01","close":19625.0},{"date":"2026-06-02","close":19090.0},{"date":"2026-06-04","close":19155.0},{"date":"2026-06-05","close":18435.0},{"date":"2026-06-08","close":16795.0},{"date":"2026-06-09","close":17725.0},{"date":"2026-06-10","close":17495.0},{"date":"2026-06-11","close":17890.0},{"date":"2026-06-12","close":17760.0},{"date":"2026-06-15","close":18035.0},{"date":"2026-06-16","close":18230.0},{"date":"2026-06-17","close":18990.0},{"date":"2026-06-18","close":18525.0},{"date":"2026-06-19","close":17875.0},{"date":"2026-06-22","close":17590.0},{"date":"2026-06-23","close":16850.0},{"date":"2026-06-24","close":18075.0},{"date":"2026-06-25","close":17850.0},{"date":"2026-06-26","close":16850.0},{"date":"2026-06-29","close":18815.0},{"date":"2026-06-30","close":18015.0},{"date":"2026-07-01","close":18035.0},{"date":"2026-07-02","close":17760.0},{"date":"2026-07-03","close":17920.0},{"date":"2026-07-06","close":17290.0},{"date":"2026-07-07","close":17570.0},{"date":"2026-07-08","close":16820.0},{"date":"2026-07-09","close":16750.0},{"date":"2026-07-10","close":16520.0},{"date":"2026-07-13","close":16035.0},{"date":"2026-07-14","close":15580.0},{"date":"2026-07-15","close":16285.0},{"date":"2026-07-16","close":16040.0},{"date":"2026-07-20","close":15400.0},{"date":"2026-07-21","close":15300.0},{"date":"2026-07-22","close":15090.0},{"date":"2026-07-23","close":15790.0},{"date":"2026-07-24","close":15990.0},{"date":"2026-07-27","close":16235.0},{"date":"2026-07-28","close":15800.0},{"date":"2026-07-29","close":15220.0},{"date":"2026-07-30","close":15265.0},{"date":"2026-07-31","close":15775.0},{"date":"2026-08-03","close":15990.0},{"date":"2026-08-04","close":16950.0},{"date":"2026-08-05","close":17155.0},{"date":"2026-08-06","close":17510.0},{"date":"2026-08-07","close":17970.0},{"date":"2026-08-10","close":18850.0},{"date":"2026-08-11","close":19045.0},{"date":"2026-08-12","close":18450.0},{"date":"2026-08-13","close":18625.0},{"date":"2026-08-14","close":18380.0},{"date":"2026-08-18","close":17675.0},{"date":"2026-08-19","close":17725.0},{"date":"2026-08-20","close":18145.0},{"date":"2026-08-21","close":17545.0},{"date":"2026-08-24","close":18020.0},{"date":"2026-08-25","close":17775.0},{"date":"2026-08-26","close":18040.0},{"date":"2026-08-27","close":17935.0},{"date":"2026-08-28","close":17875.0},{"date":"2026-08-31","close":17620.0},{"date":"2026-09-01","close":17410.0},{"date":"2026-09-02","close":17030.0},{"date":"2026-09-03","close":16740.0},{"date":"2026-09-04","close":16920.0},{"date":"2026-09-07","close":16900.0},{"date":"2026-09-08","close":16555.0},{"date":"2026-09-09","close":16565.0},{"date":"2026-09-10","close":16440.0},{"date":"2026-09-11","close":16165.0},{"date":"2026-09-14","close":16000.0},{"date":"2026-09-15","close":16035.0},{"date":"2026-09-16","close":15885.0},{"date":"2026-09-17","close":16090.0},{"date":"2026-09-18","close":15900.0},{"date":"2026-09-21","close":15980.0},{"date":"2026-09-22","close":15650.0},{"date":"2026-09-23","close":15590.0},{"date":"2026-09-28","close":15860.0},{"date":"2026-09-29","close":15770.0},{"date":"2026-09-30","close":15820.0},{"date":"2026-10-01","close":16470.0},{"date":"2026-10-02","close":16210.0},{"date":"2026-10-06","close":16540.0},{"date":"2026-10-07","close":16450.0},{"date":"2026-10-08","close":15805.0},{"date":"2026-10-12","close":15280.0},{"date":"2026-10-13","close":14910.0},{"date":"2026-10-14","close":14775.0},{"date":"2026-10-15","close":14595.0},{"date":"2026-10-16","close":15520.0},{"date":"2026-10-19","close":16200.0},{"date":"2026-10-20","close":15815.0},{"date":"2026-10-21","close":16040.0},{"date":"2026-10-22","close":15495.0},{"date":"2026-10-23","close":15515.0}],"chart_data":[{"date":"2024-10-23","open":17963,"high":18073,"low":17394,"close":17684,"volume":104863},{"date":"2024-10-24","open":17564,"high":17798,"low":17394,"close":17639,"volume":64113},{"date":"2024-10-25","open":17638,"high":17648,"low":17405,"close":17495,"volume":28457},{"date":"2024-10-28","open":17594,"high":17773,"low":17474,"close":17639,"volume":34367},{"date":"2024-10-29","open":17664,"high":17773,"low":17474,"close":17669,"volume":24149},{"date":"2024-10-30","open":17676,"high":17676,"low":17497,"close":17572,"volume":16064},{"date":"2024-10-31","open":17479,"high":17514,"low":17265,"close":17385,"volume":31600},{"date":"2024-11-01","open":17309,"high":17349,"low":16886,"close":16886,"volume":61067},{"date":"2024-11-04","open":16870,"high":17743,"low":16716,"close":17654,"volume":83865},{"date":"2024-11-05","open":17631,"high":17816,"low":17422,"close":17422,"volume":20813},{"date":"2024-11-06","open":17474,"high":17663,"low":17254,"close":17539,"volume":34453},{"date":"2024-11-07","open":17554,"high":17554,"low":16786,"close":16986,"volume":76955},{"date":"2024-11-08","open":17210,"high":17554,"low":17070,"close":17440,"volume":49924},{"date":"2024-11-11","open":17484,"high":17539,"low":17235,"close":17415,"volume":34738},{"date":"2024-11-12","open":17414,"high":17414,"low":16841,"close":16921,"volume":70191},{"date":"2024-11-13","open":16935,"high":17080,"low":16407,"close":16407,"volume":78948},{"date":"2024-11-14","open":16606,"high":16836,"low":16492,"close":16557,"volume":30224},{"date":"2024-11-15","open":16462,"high":16666,"low":16232,"close":16567,"volume":48610},{"date":"2024-11-18","open":16357,"high":16996,"low":16253,"close":16707,"volume":39537},{"date":"2024-11-19","open":16682,"high":16826,"low":16233,"close":16308,"volume":49518},{"date":"2024-11-20","open":16507,"high":16552,"low":16138,"close":16163,"volume":44546},{"date":"2024-11-21","open":16182,"high":16302,"low":15519,"close":16078,"volume":134949},{"date":"2024-11-22","open":16117,"high":16157,"low":15445,"close":15560,"volume":75094},{"date":"2024-11-25","open":15689,"high":16262,"low":15689,"close":16163,"volume":39442},{"date":"2024-11-26","open":16282,"high":16282,"low":15644,"close":15734,"volume":49597},{"date":"2024-11-27","open":15719,"high":15983,"low":15669,"close":15949,"volume":27831},{"date":"2024-11-28","open":15878,"high":16332,"low":15878,"close":16283,"volume":47680},{"date":"2024-11-29","open":16288,"high":16327,"low":15844,"close":15909,"volume":30232},{"date":"2024-12-02","open":15997,"high":16157,"low":15789,"close":15959,"volume":73423},{"date":"2024-12-03","open":16073,"high":16396,"low":16018,"close":16352,"volume":21172},{"date":"2024-12-04","open":15973,"high":16307,"low":15858,"close":16038,"volume":120335},{"date":"2024-12-05","open":16157,"high":16222,"low":15888,"close":15968,"volume":45099},{"date":"2024-12-06","open":16028,"high":16028,"low":15434,"close":15794,"volume":64595},{"date":"2024-12-09","open":15405,"high":15589,"low":15111,"close":15121,"volume":70416},{"date":"2024-12-10","open":15334,"high":16027,"low":15334,"close":16023,"volume":30182},{"date":"2024-12-11","open":16018,"high":16162,"low":15908,"close":16023,"volume":16677},{"date":"2024-12-12","open":16048,"high":16422,"low":15993,"close":16173,"volume":25784},{"date":"2024-12-13","open":16177,"high":16706,"low":16177,"close":16557,"volume":32987},{"date":"2024-12-16","open":16776,"high":16796,"low":16577,"close":16692,"volume":39444},{"date":"2024-12-17","open":16681,"high":16691,"low":16397,"close":16487,"volume":38647},{"date":"2024-12-18","open":16487,"high":16666,"low":16342,"close":16602,"volume":21526},{"date":"2024-12-19","open":16157,"high":16277,"low":16023,"close":16103,"volume":31105},{"date":"2024-12-20","open":16028,"high":16028,"low":15729,"close":15839,"volume":23647},{"date":"2024-12-23","open":15978,"high":16087,"low":15918,"close":16033,"volume":26786},{"date":"2024-12-24","open":16063,"high":16177,"low":15883,"close":16153,"volume":28095},{"date":"2024-12-26","open":16177,"high":16317,"low":16038,"close":16143,"volume":18016},{"date":"2024-12-27","open":16162,"high":16207,"low":15858,"close":16048,"volume":24019},{"date":"2024-12-30","open":15998,"high":16701,"low":15998,"close":16602,"volume":48105},{"date":"2025-01-02","open":16631,"high":16631,"low":16327,"close":16387,"volume":38929},{"date":"2025-01-03","open":16432,"high":16756,"low":16362,"close":16697,"volume":33545},{"date":"2025-01-06","open":16691,"high":16905,"low":16566,"close":16901,"volume":51362},{"date":"2025-01-07","open":16825,"high":17259,"low":16825,"close":17185,"volume":77491},{"date":"2025-01-08","open":17184,"high":17399,"low":17125,"close":17175,"volume":50762},{"date":"2025-01-09","open":17175,"high":17344,"low":17010,"close":17280,"volume":25507},{"date":"2025-01-10","open":17194,"high":17329,"low":17120,"close":17180,"volume":24087},{"date":"2025-01-13","open":17020,"high":17310,"low":16881,"close":16956,"volume":29197},{"date":"2025-01-14","open":17155,"high":17205,"low":16921,"close":16996,"volume":39678},{"date":"2025-01-15","open":17165,"high":17165,"low":16637,"close":16697,"volume":37167},{"date":"2025-01-16","open":16886,"high":17185,"low":16831,"close":17076,"volume":64708},{"date":"2025-01-17","open":17040,"high":17085,"low":16791,"close":16866,"volume":32720},{"date":"2025-01-20","open":16885,"high":16900,"low":16686,"close":16866,"volume":32492},{"date":"2025-01-21","open":16891,"high":17100,"low":16796,"close":16926,"volume":35364},{"date":"2025-01-22","open":17021,"high":17225,"low":17006,"close":17056,"volume":32741},{"date":"2025-01-23","open":17060,"high":17314,"low":17060,"close":17165,"volume":38453},{"date":"2025-01-24","open":17195,"high":17404,"low":17125,"close":17390,"volume":32764},{"date":"2025-01-31","open":17440,"high":17574,"low":17275,"close":17485,"volume":57450},{"date":"2025-02-03","open":17230,"high":17230,"low":16861,"close":17006,"volume":45606},{"date":"2025-02-04","open":17135,"high":17524,"low":17125,"close":17285,"volume":52775},{"date":"2025-02-05","open":17464,"high":17638,"low":17304,"close":17584,"volume":39306},{"date":"2025-02-06","open":17709,"high":17918,"low":17604,"close":17879,"volume":80111},{"date":"2025-02-07","open":17878,"high":18022,"low":17758,"close":17923,"volume":125153},{"date":"2025-02-10","open":17803,"high":18022,"low":17648,"close":17908,"volume":58008},{"date":"2025-02-11","open":17828,"high":18068,"low":17784,"close":17789,"volume":59146},{"date":"2025-02-12","open":17793,"high":17793,"low":17454,"close":17659,"volume":21574},{"date":"2025-02-13","open":17653,"high":17693,"low":17414,"close":17539,"volume":37639},{"date":"2025-02-14","open":17539,"high":17953,"low":17539,"close":17879,"volume":51543},{"date":"2025-02-17","open":17923,"high":18108,"low":17888,"close":18108,"volume":62600},{"date":"2025-02-18","open":18098,"high":18187,"low":17893,"close":18113,"volume":50897},{"date":"2025-02-19","open":18112,"high":18112,"low":17853,"close":17913,"volume":63284},{"date":"2025-02-20","open":17893,"high":17903,"low":17589,"close":17624,"volume":53734},{"date":"2025-02-21","open":17564,"high":17863,"low":17564,"close":17719,"volume":23456},{"date":"2025-02-24","open":17584,"high":17798,"low":17534,"close":17729,"volume":30079},{"date":"2025-02-25","open":17689,"high":17933,"low":17569,"close":17854,"volume":55653},{"date":"2025-02-26","open":17853,"high":18207,"low":17843,"close":18123,"volume":46530},{"date":"2025-02-27","open":18093,"high":18282,"low":18068,"close":18253,"volume":71572},{"date":"2025-02-28","open":18088,"high":18088,"low":17739,"close":17804,"volume":53649},{"date":"2025-03-04","open":17698,"high":18122,"low":17594,"close":18003,"volume":67411},{"date":"2025-03-05","open":18023,"high":18312,"low":18023,"close":18223,"volume":57311},{"date":"2025-03-06","open":18202,"high":18202,"low":17903,"close":17933,"volume":58191},{"date":"2025-03-07","open":17859,"high":17864,"low":17435,"close":17465,"volume":37673},{"date":"2025-03-10","open":17419,"high":17619,"low":17105,"close":17360,"volume":50505},{"date":"2025-03-11","open":17060,"high":17279,"low":16985,"close":17250,"volume":43018},{"date":"2025-03-12","open":17349,"high":17444,"low":17220,"close":17280,"volume":25514},{"date":"2025-03-13","open":17369,"high":17419,"low":17025,"close":17160,"volume":23007},{"date":"2025-03-14","open":17160,"high":17509,"low":17050,"close":17235,"volume":30754},{"date":"2025-03-17","open":17364,"high":17728,"low":17240,"close":17659,"volume":57946},{"date":"2025-03-18","open":17878,"high":17997,"low":17724,"close":17888,"volume":64566},{"date":"2025-03-19","open":17948,"high":18042,"low":17549,"close":17599,"volume":46824},{"date":"2025-03-20","open":17719,"high":17719,"low":16986,"close":16986,"volume":56956},{"date":"2025-03-21","open":16641,"high":16846,"low":16437,"close":16482,"volume":201845},{"date":"2025-03-24","open":16641,"high":16885,"low":16641,"close":16791,"volume":17959},{"date":"2025-03-25","open":16805,"high":16990,"low":16731,"close":16786,"volume":17599},{"date":"2025-03-26","open":16805,"high":16855,"low":16482,"close":16736,"volume":23873},{"date":"2025-03-27","open":16706,"high":16736,"low":16497,"close":16532,"volume":14979},{"date":"2025-03-28","open":16731,"high":16731,"low":16208,"close":16268,"volume":29318},{"date":"2025-03-31","open":16083,"high":16153,"low":15819,"close":15919,"volume":82911},{"date":"2025-04-01","open":15993,"high":16566,"low":15993,"close":16417,"volume":60925},{"date":"2025-04-02","open":16407,"high":16492,"low":16103,"close":16188,"volume":19941},{"date":"2025-04-03","open":15858,"high":16466,"low":15808,"close":16407,"volume":12573},{"date":"2025-04-04","open":16347,"high":16756,"low":16197,"close":16447,"volume":22996},{"date":"2025-04-07","open":15794,"high":15938,"low":15490,"close":15560,"volume":40139},{"date":"2025-04-08","open":15773,"high":15998,"low":15639,"close":15759,"volume":20152},{"date":"2025-04-09","open":15708,"high":15723,"low":15155,"close":15225,"volume":27427},{"date":"2025-04-10","open":15998,"high":16102,"low":15818,"close":16038,"volume":19189},{"date":"2025-04-11","open":15928,"high":16431,"low":15928,"close":16422,"volume":14031},{"date":"2025-04-14","open":16477,"high":16726,"low":16367,"close":16717,"volume":29885},{"date":"2025-04-15","open":16766,"high":16766,"low":16392,"close":16622,"volume":15739},{"date":"2025-04-16","open":16597,"high":16597,"low":16293,"close":16293,"volume":17335},{"date":"2025-04-17","open":16467,"high":16651,"low":16437,"close":16607,"volume":21832},{"date":"2025-04-18","open":16666,"high":16805,"low":16616,"close":16766,"volume":15481},{"date":"2025-04-21","open":16771,"high":16836,"low":16657,"close":16722,"volume":7335},{"date":"2025-04-22","open":16521,"high":16870,"low":16521,"close":16816,"volume":21599},{"date":"2025-04-23","open":16921,"high":16985,"low":16811,"close":16961,"volume":15563},{"date":"2025-04-24","open":16985,"high":16985,"low":16776,"close":16881,"volume":14834},{"date":"2025-04-25","open":16920,"high":16920,"low":16741,"close":16756,"volume":25158},{"date":"2025-04-28","open":16756,"high":16756,"low":16417,"close":16537,"volume":65697},{"date":"2025-04-29","open":16540,"high":16835,"low":16540,"close":16835,"volume":18501},{"date":"2025-04-30","open":16720,"high":16900,"low":16555,"close":16680,"volume":26209},{"date":"2025-05-02","open":16440,"high":16900,"low":16440,"close":16815,"volume":59201},{"date":"2025-05-07","open":16625,"high":16670,"low":16240,"close":16490,"volume":71822},{"date":"2025-05-08","open":16465,"high":16685,"low":16465,"close":16540,"volume":17330},{"date":"2025-05-09","open":16625,"high":16625,"low":16350,"close":16385,"volume":23748},{"date":"2025-05-12","open":16385,"high":16385,"low":15930,"close":15975,"volume":39376},{"date":"2025-05-13","open":16100,"high":16470,"low":16100,"close":16370,"volume":46184},{"date":"2025-05-14","open":16100,"high":16375,"low":15980,"close":16350,"volume":46226},{"date":"2025-05-15","open":16115,"high":16380,"low":16115,"close":16300,"volume":16956},{"date":"2025-05-16","open":16320,"high":16405,"low":16165,"close":16205,"volume":19598},{"date":"2025-05-19","open":16205,"high":16280,"low":16050,"close":16160,"volume":55852},{"date":"2025-05-20","open":16270,"high":16400,"low":16205,"close":16205,"volume":29272},{"date":"2025-05-21","open":16325,"high":16690,"low":16325,"close":16650,"volume":44248},{"date":"2025-05-22","open":16545,"high":17400,"low":16150,"close":16525,"volume":69637},{"date":"2025-05-23","open":16505,"high":16545,"low":16345,"close":16370,"volume":17397},{"date":"2025-05-26","open":16400,"high":16585,"low":16355,"close":16580,"volume":14159},{"date":"2025-05-27","open":16810,"high":16810,"low":16630,"close":16800,"volume":19760},{"date":"2025-05-28","open":16910,"high":16910,"low":16635,"close":16680,"volume":27022},{"date":"2025-05-29","open":16755,"high":16830,"low":16690,"close":16800,"volume":22538},{"date":"2025-05-30","open":16820,"high":17050,"low":16760,"close":16935,"volume":26928},{"date":"2025-06-02","open":16865,"high":17085,"low":16865,"close":17035,"volume":42146},{"date":"2025-06-04","open":17005,"high":17100,"low":16865,"close":16885,"volume":39370},{"date":"2025-06-05","open":16945,"high":17045,"low":16725,"close":16815,"volume":77596},{"date":"2025-06-09","open":16860,"high":17250,"low":16830,"close":17180,"volume":55687},{"date":"2025-06-10","open":17220,"high":17540,"low":17125,"close":17515,"volume":60506},{"date":"2025-06-11","open":17575,"high":17810,"low":17535,"close":17780,"volume":113779},{"date":"2025-06-12","open":17875,"high":17915,"low":17665,"close":17855,"volume":86131},{"date":"2025-06-13","open":17855,"high":17855,"low":17015,"close":17215,"volume":101458},{"date":"2025-06-16","open":17215,"high":17455,"low":17155,"close":17345,"volume":53301},{"date":"2025-06-17","open":17345,"high":17450,"low":17135,"close":17255,"volume":88628},{"date":"2025-06-18","open":17190,"high":17330,"low":17080,"close":17225,"volume":32340},{"date":"2025-06-19","open":17330,"high":17330,"low":17020,"close":17185,"volume":41919},{"date":"2025-06-20","open":17200,"high":17580,"low":17160,"close":17480,"volume":69490},{"date":"2025-06-23","open":17095,"high":17235,"low":17005,"close":17120,"volume":72296},{"date":"2025-06-24","open":17220,"high":17475,"low":17220,"close":17360,"volume":41481},{"date":"2025-06-25","open":17355,"high":17400,"low":17180,"close":17305,"volume":42608},{"date":"2025-06-26","open":17415,"high":17415,"low":16960,"close":17130,"volume":43131},{"date":"2025-06-27","open":17130,"high":17240,"low":17030,"close":17090,"volume":39159},{"date":"2025-06-30","open":17035,"high":17135,"low":16920,"close":17075,"volume":34080},{"date":"2025-07-01","open":17015,"high":17190,"low":17005,"close":17110,"volume":75429},{"date":"2025-07-02","open":17140,"high":17470,"low":17140,"close":17470,"volume":71793},{"date":"2025-07-03","open":17460,"high":17935,"low":17370,"close":17890,"volume":91383},{"date":"2025-07-04","open":17785,"high":17945,"low":17510,"close":17580,"volume":64243},{"date":"2025-07-07","open":17555,"high":17895,"low":17405,"close":17800,"volume":70654},{"date":"2025-07-08","open":17705,"high":17850,"low":17590,"close":17770,"volume":36302},{"date":"2025-07-09","open":17730,"high":17965,"low":17645,"close":17950,"volume":45360},{"date":"2025-07-10","open":18045,"high":18540,"low":18040,"close":18510,"volume":189542},{"date":"2025-07-11","open":18415,"high":18610,"low":18315,"close":18345,"volume":83029},{"date":"2025-07-14","open":18475,"high":18475,"low":18175,"close":18300,"volume":46663},{"date":"2025-07-15","open":18340,"high":18730,"low":18295,"close":18730,"volume":91941},{"date":"2025-07-16","open":18520,"high":18810,"low":18515,"close":18735,"volume":73517},{"date":"2025-07-17","open":18755,"high":19500,"low":18755,"close":19500,"volume":226631},{"date":"2025-07-18","open":19620,"high":19765,"low":19375,"close":19530,"volume":121735},{"date":"2025-07-21","open":19720,"high":19720,"low":19235,"close":19285,"volume":446995},{"date":"2025-07-22","open":19300,"high":19625,"low":19090,"close":19260,"volume":483218},{"date":"2025-07-23","open":19440,"high":19525,"low":19195,"close":19525,"volume":71352},{"date":"2025-07-24","open":19615,"high":19870,"low":19470,"close":19540,"volume":73350},{"date":"2025-07-25","open":19380,"high":19390,"low":19195,"close":19265,"volume":64053},{"date":"2025-07-28","open":19270,"high":19295,"low":18935,"close":18950,"volume":55002},{"date":"2025-07-29","open":18950,"high":19125,"low":18805,"close":19110,"volume":57976},{"date":"2025-07-30","open":19110,"high":19250,"low":18980,"close":18980,"volume":33748},{"date":"2025-07-31","open":18980,"high":19035,"low":18695,"close":18900,"volume":91202},{"date":"2025-08-01","open":18625,"high":18630,"low":18025,"close":18030,"volume":114903},{"date":"2025-08-04","open":18115,"high":18450,"low":18055,"close":18425,"volume":57004},{"date":"2025-08-05","open":18565,"high":18860,"low":18555,"close":18685,"volume":95888},{"date":"2025-08-06","open":18340,"high":18685,"low":18340,"close":18660,"volume":45210},{"date":"2025-08-07","open":18555,"high":18560,"low":18340,"close":18390,"volume":102344},{"date":"2025-08-08","open":18425,"high":18510,"low":18345,"close":18440,"volume":79733},{"date":"2025-08-11","open":18425,"high":18425,"low":18175,"close":18395,"volume":36750},{"date":"2025-08-12","open":18395,"high":18615,"low":18280,"close":18290,"volume":62276},{"date":"2025-08-13","open":18420,"high":18810,"low":18370,"close":18810,"volume":37385},{"date":"2025-08-14","open":18810,"high":18875,"low":18660,"close":18735,"volume":84796},{"date":"2025-08-18","open":18735,"high":18855,"low":18440,"close":18460,"volume":40450},{"date":"2025-08-19","open":18450,"high":18455,"low":18065,"close":18145,"volume":51653},{"date":"2025-08-20","open":18005,"high":18105,"low":17780,"close":18035,"volume":59107},{"date":"2025-08-21","open":18000,"high":18175,"low":17925,"close":17985,"volume":24793},{"date":"2025-08-22","open":17980,"high":18275,"low":17975,"close":18200,"volume":38027},{"date":"2025-08-25","open":18380,"high":18550,"low":18380,"close":18435,"volume":49383},{"date":"2025-08-26","open":18300,"high":18535,"low":18250,"close":18510,"volume":24929},{"date":"2025-08-27","open":18455,"high":18490,"low":18350,"close":18420,"volume":20865},{"date":"2025-08-28","open":18435,"high":18470,"low":18350,"close":18410,"volume":38827},{"date":"2025-08-29","open":18545,"high":18650,"low":18240,"close":18265,"volume":33741},{"date":"2025-09-01","open":18290,"high":18515,"low":18200,"close":18235,"volume":65466},{"date":"2025-09-02","open":18295,"high":18575,"low":18255,"close":18545,"volume":38584},{"date":"2025-09-03","open":18505,"high":18705,"low":18425,"close":18700,"volume":110575},{"date":"2025-09-04","open":18735,"high":18870,"low":18700,"close":18785,"volume":36234},{"date":"2025-09-05","open":18910,"high":19045,"low":18735,"close":19015,"volume":48692},{"date":"2025-09-08","open":19250,"high":19300,"low":19050,"close":19105,"volume":79435},{"date":"2025-09-09","open":19200,"high":19200,"low":18895,"close":19110,"volume":41205},{"date":"2025-09-10","open":19110,"high":19240,"low":19080,"close":19155,"volume":48533},{"date":"2025-09-11","open":19155,"high":19335,"low":19030,"close":19160,"volume":64100},{"date":"2025-09-12","open":19250,"high":19485,"low":19200,"close":19480,"volume":72565},{"date":"2025-09-15","open":19430,"high":19485,"low":19275,"close":19450,"volume":70740},{"date":"2025-09-16","open":19400,"high":19430,"low":19280,"close":19395,"volume":41012},{"date":"2025-09-17","open":19360,"high":19415,"low":19025,"close":19080,"volume":52803},{"date":"2025-09-18","open":19105,"high":19290,"low":19010,"close":19095,"volume":65062},{"date":"2025-09-19","open":19045,"high":19395,"low":19045,"close":19355,"volume":73031},{"date":"2025-09-22","open":19480,"high":19820,"low":19385,"close":19805,"volume":193439},{"date":"2025-09-23","open":19720,"high":20045,"low":19615,"close":20030,"volume":146937},{"date":"2025-09-24","open":19975,"high":20050,"low":19215,"close":19475,"volume":118430},{"date":"2025-09-25","open":19475,"high":19475,"low":19060,"close":19150,"volume":165707},{"date":"2025-09-26","open":19115,"high":19115,"low":18745,"close":18875,"volume":99989},{"date":"2025-09-29","open":18970,"high":19150,"low":18950,"close":19145,"volume":58542},{"date":"2025-09-30","open":19170,"high":19170,"low":18965,"close":19000,"volume":62110},{"date":"2025-10-01","open":19075,"high":19215,"low":19000,"close":19000,"volume":55764},{"date":"2025-10-02","open":19145,"high":19250,"low":19010,"close":19185,"volume":94984},{"date":"2025-10-10","open":19185,"high":19185,"low":18870,"close":19095,"volume":54171},{"date":"2025-10-13","open":18845,"high":18960,"low":18660,"close":18835,"volume":110117},{"date":"2025-10-14","open":18835,"high":19035,"low":18495,"close":18685,"volume":64174},{"date":"2025-10-15","open":18825,"high":18945,"low":18690,"close":18925,"volume":52762},{"date":"2025-10-16","open":18990,"high":18990,"low":18720,"close":18810,"volume":814204},{"date":"2025-10-17","open":18790,"high":18990,"low":18545,"close":18735,"volume":72541},{"date":"2025-10-20","open":18855,"high":19200,"low":18825,"close":19110,"volume":122575},{"date":"2025-10-21","open":19290,"high":19420,"low":19015,"close":19220,"volume":105003},{"date":"2025-10-22","open":19265,"high":19535,"low":19000,"close":19300,"volume":81091},{"date":"2025-10-23","open":19180,"high":19300,"low":19005,"close":19080,"volume":61170},{"date":"2025-10-24","open":19175,"high":19200,"low":19000,"close":19020,"volume":69152},{"date":"2025-10-27","open":19095,"high":20075,"low":19050,"close":20070,"volume":235427},{"date":"2025-10-28","open":20250,"high":20265,"low":19950,"close":20085,"volume":231621},{"date":"2025-10-29","open":20160,"high":20160,"low":19780,"close":19870,"volume":133284},{"date":"2025-10-30","open":19980,"high":20205,"low":19700,"close":19830,"volume":141068},{"date":"2025-10-31","open":19960,"high":20345,"low":19920,"close":20290,"volume":128050},{"date":"2025-11-03","open":20325,"high":20475,"low":20130,"close":20475,"volume":328391,"rsi_14":77.62,"sma_20":19331.0,"sma_60":18974.33,"sma_120":18268.38},{"date":"2025-11-04","open":20500,"high":21330,"low":20380,"close":21130,"volume":565714,"rsi_14":80.16,"sma_20":19437.5,"sma_60":19019.42,"sma_120":18306.62},{"date":"2025-11-05","open":21385,"high":21445,"low":20405,"close":20830,"volume":504796,"rsi_14":76.3,"sma_20":19529.0,"sma_60":19055.17,"sma_120":18343.67},{"date":"2025-11-06","open":21095,"high":21160,"low":20610,"close":20805,"volume":349133,"rsi_14":77.31,"sma_20":19610.0,"sma_60":19090.92,"sma_120":18383.92},{"date":"2025-11-07","open":20410,"high":20815,"low":20245,"close":20580,"volume":343984,"rsi_14":70.19,"sma_20":19684.25,"sma_60":19127.42,"sma_120":18419.0},{"date":"2025-11-10","open":20665,"high":20760,"low":20405,"close":20570,"volume":89708,"rsi_14":69.07,"sma_20":19771.0,"sma_60":19162.92,"sma_120":18454.17},{"date":"2025-11-11","open":20580,"high":20690,"low":20220,"close":20270,"volume":108475,"rsi_14":62.9,"sma_20":19850.25,"sma_60":19194.17,"sma_120":18487.25},{"date":"2025-11-12","open":20570,"high":21590,"low":20570,"close":21545,"volume":225863,"rsi_14":75.6,"sma_20":19981.25,"sma_60":19248.42,"sma_120":18531.75},{"date":"2025-11-13","open":21700,"high":22295,"low":21615,"close":22170,"volume":330986,"rsi_14":79.28,"sma_20":20149.25,"sma_60":19304.42,"sma_120":18581.83},{"date":"2025-11-14","open":21880,"high":22495,"low":21870,"close":22220,"volume":324170,"rsi_14":74.54,"sma_20":20323.5,"sma_60":19362.5,"sma_120":18631.96},{"date":"2025-11-17","open":22260,"high":22385,"low":22030,"close":22235,"volume":148764,"rsi_14":74.54,"sma_20":20479.75,"sma_60":19425.42,"sma_120":18678.5},{"date":"2025-11-18","open":22240,"high":22365,"low":21670,"close":21880,"volume":128924,"rsi_14":72.23,"sma_20":20612.75,"sma_60":19487.67,"sma_120":18723.12},{"date":"2025-11-19","open":21910,"high":21935,"low":21220,"close":21750,"volume":126659,"rsi_14":70.82,"sma_20":20735.25,"sma_60":19549.58,"sma_120":18767.96},{"date":"2025-11-20","open":21800,"high":22405,"low":21800,"close":22255,"volume":85861,"rsi_14":71.11,"sma_20":20894.0,"sma_60":19620.75,"sma_120":18815.25},{"date":"2025-11-21","open":21785,"high":22100,"low":21690,"close":21950,"volume":143090,"rsi_14":65.45,"sma_20":21040.5,"sma_60":19683.25,"sma_120":18858.17},{"date":"2025-11-24","open":22500,"high":22500,"low":21495,"close":21625,"volume":173514,"rsi_14":55.57,"sma_20":21118.25,"sma_60":19736.42,"sma_120":18899.38},{"date":"2025-11-25","open":21795,"high":21880,"low":21070,"close":21240,"volume":120532,"rsi_14":54.53,"sma_20":21176.0,"sma_60":19781.92,"sma_120":18936.38},{"date":"2025-11-26","open":21360,"high":21895,"low":21250,"close":21690,"volume":102851,"rsi_14":58.93,"sma_20":21267.0,"sma_60":19836.42,"sma_120":18976.0},{"date":"2025-11-27","open":21690,"high":21950,"low":21620,"close":21660,"volume":77554,"rsi_14":61.34,"sma_20":21358.5,"sma_60":19890.58,"sma_120":19014.54},{"date":"2025-11-28","open":21950,"high":22355,"low":21885,"close":22200,"volume":214936,"rsi_14":65.41,"sma_20":21454.0,"sma_60":19956.17,"sma_120":19058.83},{"date":"2025-12-01","open":22285,"high":22560,"low":22180,"close":22330,"volume":89079,"rsi_14":70.12,"sma_20":21546.75,"sma_60":20024.42,"sma_120":19104.79},{"date":"2025-12-02","open":22170,"high":22220,"low":21880,"close":22185,"volume":91534,"rsi_14":58.02,"sma_20":21599.5,"sma_60":20085.08,"sma_120":19146.5},{"date":"2025-12-03","open":22185,"high":22290,"low":22010,"close":22195,"volume":81988,"rsi_14":50.37,"sma_20":21667.75,"sma_60":20143.33,"sma_120":19185.5},{"date":"2025-12-04","open":22195,"high":22440,"low":21965,"close":22275,"volume":59234,"rsi_14":50.81,"sma_20":21741.25,"sma_60":20201.5,"sma_120":19222.96},{"date":"2025-12-05","open":22120,"high":22275,"low":21435,"close":21715,"volume":205265,"rsi_14":43.42,"sma_20":21798.0,"sma_60":20246.5,"sma_120":19255.12},{"date":"2025-12-08","open":21760,"high":21770,"low":21360,"close":21420,"volume":99951,"rsi_14":44.09,"sma_20":21840.5,"sma_60":20285.08,"sma_120":19290.17},{"date":"2025-12-09","open":21535,"high":21660,"low":21405,"close":21630,"volume":102502,"rsi_14":48.49,"sma_20":21908.5,"sma_60":20327.08,"sma_120":19325.88},{"date":"2025-12-10","open":21630,"high":21895,"low":21450,"close":21840,"volume":54460,"rsi_14":44.35,"sma_20":21923.25,"sma_60":20371.83,"sma_120":19364.08},{"date":"2025-12-11","open":22030,"high":22145,"low":21770,"close":21890,"volume":84619,"rsi_14":49.12,"sma_20":21909.25,"sma_60":20417.33,"sma_120":19402.96},{"date":"2025-12-12","open":21875,"high":21910,"low":21560,"close":21650,"volume":60750,"rsi_14":50.37,"sma_20":21880.75,"sma_60":20453.5,"sma_120":19440.17},{"date":"2025-12-15","open":21520,"high":22030,"low":21487,"close":21940,"volume":86728,"rsi_14":60.8,"sma_20":21866.0,"sma_60":20495.0,"sma_120":19477.33},{"date":"2025-12-16","open":22020,"high":22090,"low":21725,"close":21735,"volume":51161,"rsi_14":50.75,"sma_20":21858.75,"sma_60":20534.0,"sma_120":19515.79},{"date":"2025-12-17","open":21760,"high":21845,"low":21340,"close":21420,"volume":59243,"rsi_14":46.34,"sma_20":21842.25,"sma_60":20573.0,"sma_120":19549.62},{"date":"2025-12-18","open":21190,"high":21490,"low":21055,"close":21310,"volume":58434,"rsi_14":34.39,"sma_20":21795.0,"sma_60":20609.92,"sma_120":19583.0},{"date":"2025-12-19","open":21420,"high":21835,"low":21265,"close":21680,"volume":51081,"rsi_14":39.48,"sma_20":21781.5,"sma_60":20648.67,"sma_120":19620.92},{"date":"2025-12-22","open":21825,"high":21840,"low":21430,"close":21500,"volume":77490,"rsi_14":39.04,"sma_20":21775.25,"sma_60":20676.92,"sma_120":19657.67},{"date":"2025-12-23","open":21500,"high":21535,"low":21250,"close":21340,"volume":68460,"rsi_14":36.95,"sma_20":21780.25,"sma_60":20698.75,"sma_120":19693.21},{"date":"2025-12-24","open":21330,"high":21335,"low":21045,"close":21160,"volume":67368,"rsi_14":33.48,"sma_20":21753.75,"sma_60":20726.83,"sma_120":19726.96},{"date":"2025-12-26","open":21150,"high":21350,"low":21030,"close":21315,"volume":74648,"rsi_14":43.27,"sma_20":21736.5,"sma_60":20762.92,"sma_120":19759.0},{"date":"2025-12-29","open":21400,"high":21700,"low":21345,"close":21675,"volume":94047,"rsi_14":54.2,"sma_20":21710.25,"sma_60":20809.58,"sma_120":19790.54},{"date":"2025-12-30","open":21650,"high":21800,"low":21505,"close":21680,"volume":50214,"rsi_14":50.88,"sma_20":21677.75,"sma_60":20851.83,"sma_120":19824.71},{"date":"2026-01-02","open":21905,"high":22350,"low":21895,"close":22155,"volume":110552,"rsi_14":55.09,"sma_20":21676.25,"sma_60":20904.42,"sma_120":19861.0},{"date":"2026-01-05","open":22110,"high":22830,"low":21850,"close":22780,"volume":166570,"rsi_14":62.13,"sma_20":21705.5,"sma_60":20967.42,"sma_120":19902.75},{"date":"2026-01-06","open":22780,"high":23035,"low":22665,"close":22800,"volume":164542,"rsi_14":66.67,"sma_20":21731.75,"sma_60":21027.67,"sma_120":19943.17},{"date":"2026-01-07","open":22810,"high":22960,"low":22410,"close":22890,"volume":127148,"rsi_14":64.62,"sma_20":21790.5,"sma_60":21090.92,"sma_120":19979.67},{"date":"2026-01-08","open":23175,"high":23255,"low":22830,"close":23180,"volume":137356,"rsi_14":71.66,"sma_20":21878.5,"sma_60":21163.33,"sma_120":20019.96},{"date":"2026-01-09","open":23230,"high":23445,"low":22990,"close":23445,"volume":129395,"rsi_14":80.82,"sma_20":21969.25,"sma_60":21242.67,"sma_120":20062.83},{"date":"2026-01-12","open":23460,"high":23470,"low":22875,"close":23025,"volume":189589,"rsi_14":73.85,"sma_20":22028.5,"sma_60":21311.0,"sma_120":20098.62},{"date":"2026-01-13","open":23115,"high":23220,"low":22850,"close":22920,"volume":130388,"rsi_14":68.62,"sma_20":22080.0,"sma_60":21379.5,"sma_120":20133.5},{"date":"2026-01-14","open":23030,"high":23035,"low":22290,"close":22455,"volume":204919,"rsi_14":63.21,"sma_20":22120.25,"sma_60":21441.5,"sma_120":20158.12},{"date":"2026-01-15","open":22465,"high":22640,"low":22405,"close":22600,"volume":96340,"rsi_14":67.5,"sma_20":22153.25,"sma_60":21499.67,"sma_120":20183.71},{"date":"2026-01-16","open":22435,"high":23060,"low":21985,"close":22820,"volume":204374,"rsi_14":72.8,"sma_20":22207.5,"sma_60":21559.67,"sma_120":20213.17},{"date":"2026-01-19","open":22705,"high":22720,"low":22495,"close":22610,"volume":134027,"rsi_14":67.52,"sma_20":22267.0,"sma_60":21614.83,"sma_120":20241.08},{"date":"2026-01-20","open":22640,"high":23095,"low":22582,"close":22620,"volume":368109,"rsi_14":64.13,"sma_20":22332.5,"sma_60":21673.83,"sma_120":20266.88},{"date":"2026-01-21","open":22045,"high":22200,"low":20875,"close":21280,"volume":673000,"rsi_14":45.73,"sma_20":22312.5,"sma_60":21711.5,"sma_120":20281.38},{"date":"2026-01-22","open":21385,"high":21685,"low":20985,"close":21510,"volume":525992,"rsi_14":42.73,"sma_20":22313.0,"sma_60":21735.5,"sma_120":20300.08},{"date":"2026-01-23","open":21670,"high":22590,"low":21565,"close":22555,"volume":419541,"rsi_14":47.68,"sma_20":22373.75,"sma_60":21776.67,"sma_120":20330.12},{"date":"2026-01-26","open":22820,"high":23815,"low":22805,"close":23815,"volume":485968,"rsi_14":58.33,"sma_20":22506.5,"sma_60":21842.42,"sma_120":20369.33},{"date":"2026-01-27","open":23465,"high":24055,"low":23465,"close":23885,"volume":321560,"rsi_14":58.19,"sma_20":22635.0,"sma_60":21910.0,"sma_120":20410.21},{"date":"2026-01-28","open":24060,"high":24850,"low":24000,"close":24665,"volume":1100511,"rsi_14":61.31,"sma_20":22784.5,"sma_60":21982.92,"sma_120":20458.25},{"date":"2026-01-29","open":24830,"high":25085,"low":24085,"close":24960,"volume":202407,"rsi_14":61.49,"sma_20":22948.5,"sma_60":22057.67,"sma_120":20516.0},{"date":"2026-01-30","open":24590,"high":24725,"low":23960,"close":23960,"volume":202262,"rsi_14":56.52,"sma_20":23038.75,"sma_60":22104.83,"sma_120":20562.12},{"date":"2026-02-02","open":23580,"high":23880,"low":22775,"close":23010,"volume":270350,"rsi_14":50.56,"sma_20":23050.25,"sma_60":22141.17,"sma_120":20598.17},{"date":"2026-02-03","open":23545,"high":23730,"low":23290,"close":23675,"volume":99612,"rsi_14":57.42,"sma_20":23094.0,"sma_60":22189.0,"sma_120":20639.96},{"date":"2026-02-04","open":23505,"high":24100,"low":23505,"close":23710,"volume":112226,"rsi_14":56.84,"sma_20":23135.0,"sma_60":22241.17,"sma_120":20684.29},{"date":"2026-02-05","open":24015,"high":24250,"low":23075,"close":23175,"volume":135919,"rsi_14":52.11,"sma_20":23134.75,"sma_60":22284.58,"sma_120":20723.75},{"date":"2026-02-06","open":22520,"high":22720,"low":22020,"close":22580,"volume":159195,"rsi_14":49.83,"sma_20":23091.5,"sma_60":22323.08,"sma_120":20758.62},{"date":"2026-02-09","open":23140,"high":23645,"low":23090,"close":23495,"volume":104073,"rsi_14":54.5,"sma_20":23115.0,"sma_60":22355.58,"sma_120":20802.0},{"date":"2026-02-10","open":23460,"high":23785,"low":23225,"close":23390,"volume":79362,"rsi_14":62.44,"sma_20":23138.5,"sma_60":22375.92,"sma_120":20840.17},{"date":"2026-02-11","open":23685,"high":24110,"low":23660,"close":23695,"volume":75188,"rsi_14":62.77,"sma_20":23200.5,"sma_60":22400.5,"sma_120":20881.5},{"date":"2026-02-12","open":23655,"high":23965,"low":23445,"close":23850,"volume":111582,"rsi_14":58.45,"sma_20":23263.0,"sma_60":22427.42,"sma_120":20926.42},{"date":"2026-02-13","open":23830,"high":23830,"low":23425,"close":23685,"volume":68657,"rsi_14":49.01,"sma_20":23306.25,"sma_60":22457.5,"sma_120":20972.58},{"date":"2026-02-19","open":23850,"high":24910,"low":23830,"close":24795,"volume":200216,"rsi_14":55.98,"sma_20":23415.5,"sma_60":22508.25,"sma_120":21028.92},{"date":"2026-02-20","open":24660,"high":24870,"low":24445,"close":24480,"volume":556664,"rsi_14":48.71,"sma_20":23508.5,"sma_60":22545.33,"sma_120":21083.04},{"date":"2026-02-23","open":24690,"high":25055,"low":24440,"close":24715,"volume":166277,"rsi_14":48.27,"sma_20":23680.25,"sma_60":22591.42,"sma_120":21137.33},{"date":"2026-02-24","open":25045,"high":25195,"low":24850,"close":24995,"volume":58270,"rsi_14":58.13,"sma_20":23854.5,"sma_60":22647.58,"sma_120":21192.0},{"date":"2026-02-25","open":24990,"high":24990,"low":24615,"close":24650,"volume":108195,"rsi_14":64.24,"sma_20":23959.25,"sma_60":22704.42,"sma_120":21243.17},{"date":"2026-02-26","open":24615,"high":25250,"low":24250,"close":25110,"volume":174320,"rsi_14":62.92,"sma_20":24024.0,"sma_60":22761.42,"sma_120":21298.92},{"date":"2026-02-27","open":25030,"high":25410,"low":24950,"close":25350,"volume":156776,"rsi_14":64.24,"sma_20":24097.25,"sma_60":22822.92,"sma_120":21356.75},{"date":"2026-03-03","open":24915,"high":25390,"low":24055,"close":24060,"volume":262861,"rsi_14":56.79,"sma_20":24067.0,"sma_60":22853.92,"sma_120":21405.04},{"date":"2026-03-04","open":23540,"high":23600,"low":20750,"close":20800,"volume":251470,"rsi_14":40.31,"sma_20":23859.0,"sma_60":22828.42,"sma_120":21426.42},{"date":"2026-03-05","open":22375,"high":23940,"low":22205,"close":23380,"volume":181652,"rsi_14":49.47,"sma_20":23830.0,"sma_60":22848.33,"sma_120":21466.71},{"date":"2026-03-06","open":22995,"high":23695,"low":22500,"close":23390,"volume":93770,"rsi_14":50.0,"sma_20":23849.0,"sma_60":22868.25,"sma_120":21505.79},{"date":"2026-03-09","open":22130,"high":22755,"low":21980,"close":22730,"volume":153459,"rsi_14":45.66,"sma_20":23801.75,"sma_60":22875.83,"sma_120":21538.67},{"date":"2026-03-10","open":23810,"high":23810,"low":22885,"close":23055,"volume":83322,"rsi_14":46.47,"sma_20":23769.0,"sma_60":22898.17,"sma_120":21572.33},{"date":"2026-03-11","open":23420,"high":23665,"low":22740,"close":23035,"volume":66584,"rsi_14":47.08,"sma_20":23762.0,"sma_60":22925.08,"sma_120":21605.08},{"date":"2026-03-12","open":22930,"high":23075,"low":22535,"close":22955,"volume":64403,"rsi_14":40.89,"sma_20":23780.75,"sma_60":22947.17,"sma_120":21637.12},{"date":"2026-03-13","open":22430,"high":23400,"low":22400,"close":23140,"volume":94739,"rsi_14":43.28,"sma_20":23763.0,"sma_60":22968.83,"sma_120":21670.33},{"date":"2026-03-16","open":23140,"high":23140,"low":22460,"close":22595,"volume":75981,"rsi_14":39.69,"sma_20":23723.25,"sma_60":22980.58,"sma_120":21698.96},{"date":"2026-03-17","open":22945,"high":23335,"low":22815,"close":22840,"volume":48072,"rsi_14":39.48,"sma_20":23680.5,"sma_60":23000.42,"sma_120":21726.96},{"date":"2026-03-18","open":23205,"high":23420,"low":23095,"close":23390,"volume":41739,"rsi_14":43.97,"sma_20":23657.5,"sma_60":23024.58,"sma_120":21759.79},{"date":"2026-03-19","open":22845,"high":23030,"low":22790,"close":22845,"volume":36081,"rsi_14":39.25,"sma_20":23615.5,"sma_60":23043.08,"sma_120":21788.54},{"date":"2026-03-20","open":22915,"high":23425,"low":22810,"close":23220,"volume":46455,"rsi_14":40.02,"sma_20":23536.75,"sma_60":23073.08,"sma_120":21823.04},{"date":"2026-03-23","open":22660,"high":22660,"low":21900,"close":21910,"volume":58507,"rsi_14":39.94,"sma_20":23408.25,"sma_60":23083.08,"sma_120":21846.5},{"date":"2026-03-24","open":22680,"high":22730,"low":21980,"close":22570,"volume":41554,"rsi_14":60.94,"sma_20":23301.0,"sma_60":23097.92,"sma_120":21873.29},{"date":"2026-03-25","open":22925,"high":23355,"low":22860,"close":23325,"volume":42706,"rsi_14":49.56,"sma_20":23217.5,"sma_60":23128.33,"sma_120":21902.62},{"date":"2026-03-26","open":23845,"high":24090,"low":23380,"close":23445,"volume":79398,"rsi_14":50.43,"sma_20":23157.25,"sma_60":23163.42,"sma_120":21931.08},{"date":"2026-03-27","open":23380,"high":23715,"low":23015,"close":23695,"volume":41497,"rsi_14":58.09,"sma_20":23086.5,"sma_60":23205.67,"sma_120":21966.25},{"date":"2026-03-30","open":22905,"high":23150,"low":22610,"close":23050,"volume":40013,"rsi_14":49.96,"sma_20":22971.5,"sma_60":23234.58,"sma_120":21998.75},{"date":"2026-03-31","open":22825,"high":22825,"low":21570,"close":21790,"volume":83134,"rsi_14":41.73,"sma_20":22858.0,"sma_60":23236.5,"sma_120":22023.04},{"date":"2026-04-01","open":22240,"high":22800,"low":22120,"close":22675,"volume":56393,"rsi_14":48.32,"sma_20":22951.75,"sma_60":23253.08,"sma_120":22052.46},{"date":"2026-04-02","open":22810,"high":22910,"low":20850,"close":21200,"volume":102705,"rsi_14":39.92,"sma_20":22842.75,"sma_60":23237.17,"sma_120":22070.79},{"date":"2026-04-03","open":21550,"high":21605,"low":21105,"close":21240,"volume":42441,"rsi_14":42.57,"sma_20":22735.25,"sma_60":23211.5,"sma_120":22089.46},{"date":"2026-04-06","open":21205,"high":21450,"low":20885,"close":20940,"volume":42195,"rsi_14":39.64,"sma_20":22645.75,"sma_60":23180.5,"sma_120":22104.08},{"date":"2026-04-07","open":20845,"high":21310,"low":20570,"close":20765,"volume":44380,"rsi_14":35.08,"sma_20":22531.25,"sma_60":23145.08,"sma_120":22118.0},{"date":"2026-04-08","open":21530,"high":21605,"low":21090,"close":21350,"volume":64415,"rsi_14":41.54,"sma_20":22447.0,"sma_60":23114.58,"sma_120":22138.96},{"date":"2026-04-09","open":21385,"high":21520,"low":21005,"close":21155,"volume":51469,"rsi_14":38.07,"sma_20":22357.0,"sma_60":23076.42,"sma_120":22159.54},{"date":"2026-04-10","open":21450,"high":21450,"low":21105,"close":21320,"volume":72141,"rsi_14":46.07,"sma_20":22266.0,"sma_60":23048.0,"sma_120":22179.5},{"date":"2026-04-13","open":21015,"high":21280,"low":20770,"close":21255,"volume":17634,"rsi_14":40.49,"sma_20":22199.0,"sma_60":23020.25,"sma_120":22199.88},{"date":"2026-04-14","open":21545,"high":21720,"low":21345,"close":21350,"volume":66211,"rsi_14":34.21,"sma_20":22124.5,"sma_60":23001.83,"sma_120":22221.67},{"date":"2026-04-15","open":21640,"high":22335,"low":21630,"close":22245,"volume":58923,"rsi_14":41.47,"sma_20":22067.25,"sma_60":22995.92,"sma_120":22247.79},{"date":"2026-04-16","open":22450,"high":22645,"low":22325,"close":22390,"volume":66719,"rsi_14":40.58,"sma_20":22044.5,"sma_60":22988.75,"sma_120":22274.21},{"date":"2026-04-17","open":22475,"high":22475,"low":22075,"close":22170,"volume":56258,"rsi_14":43.23,"sma_20":21992.0,"sma_60":22981.42,"sma_120":22298.12},{"date":"2026-04-20","open":22275,"high":22530,"low":22055,"close":22170,"volume":65386,"rsi_14":53.63,"sma_20":22005.0,"sma_60":22973.92,"sma_120":22323.88},{"date":"2026-04-21","open":22255,"high":22275,"low":21745,"close":21785,"volume":86322,"rsi_14":40.61,"sma_20":21965.75,"sma_60":22982.33,"sma_120":22346.92},{"date":"2026-04-22","open":21730,"high":21740,"low":21230,"close":21400,"volume":89901,"rsi_14":52.74,"sma_20":21869.5,"sma_60":22980.5,"sma_120":22358.0},{"date":"2026-04-23","open":21670,"high":21670,"low":21250,"close":21550,"volume":86164,"rsi_14":54.12,"sma_20":21774.75,"sma_60":22963.75,"sma_120":22370.21},{"date":"2026-04-24","open":21580,"high":22090,"low":21415,"close":21970,"volume":66479,"rsi_14":63.27,"sma_20":21688.5,"sma_60":22933.0,"sma_120":22387.71},{"date":"2026-04-27","open":22035,"high":22370,"low":22035,"close":22180,"volume":89539,"rsi_14":68.07,"sma_20":21645.0,"sma_60":22904.58,"sma_120":22407.29},{"date":"2026-04-28","open":21910,"high":21995,"low":21690,"close":21850,"volume":82411,"rsi_14":56.83,"sma_20":21648.0,"sma_60":22857.67,"sma_120":22420.29},{"date":"2026-04-29","open":22000,"high":22145,"low":21710,"close":21780,"volume":46717,"rsi_14":58.84,"sma_20":21603.25,"sma_60":22804.67,"sma_120":22431.17},{"date":"2026-04-30","open":21700,"high":21700,"low":21120,"close":21120,"volume":81633,"rsi_14":47.52,"sma_20":21599.25,"sma_60":22757.33,"sma_120":22431.08},{"date":"2026-05-04","open":21435,"high":21545,"low":21120,"close":21135,"volume":66018,"rsi_14":48.49,"sma_20":21594.0,"sma_60":22726.08,"sma_120":22433.62},{"date":"2026-05-06","open":21215,"high":21215,"low":20740,"close":20805,"volume":100228,"rsi_14":43.53,"sma_20":21587.25,"sma_60":22678.25,"sma_120":22433.62},{"date":"2026-05-07","open":20885,"high":21185,"low":20710,"close":20740,"volume":80695,"rsi_14":27.77,"sma_20":21586.0,"sma_60":22628.75,"sma_120":22434.96},{"date":"2026-05-08","open":20840,"high":21020,"low":20565,"close":20640,"volume":107019,"rsi_14":23.8,"sma_20":21550.5,"sma_60":22586.5,"sma_120":22435.54},{"date":"2026-05-11","open":20520,"high":20520,"low":20120,"close":20255,"volume":95743,"rsi_14":22.68,"sma_20":21505.5,"sma_60":22547.75,"sma_120":22435.42},{"date":"2026-05-12","open":20255,"high":20850,"low":19865,"close":20575,"volume":125943,"rsi_14":29.15,"sma_20":21468.25,"sma_60":22499.08,"sma_120":22427.33},{"date":"2026-05-13","open":20910,"high":20995,"low":19905,"close":20070,"volume":154600,"rsi_14":28.26,"sma_20":21409.0,"sma_60":22443.75,"sma_120":22409.83},{"date":"2026-05-14","open":20065,"high":20690,"low":20065,"close":20655,"volume":80751,"rsi_14":41.01,"sma_20":21374.25,"sma_60":22393.08,"sma_120":22396.79},{"date":"2026-05-15","open":20760,"high":20845,"low":19680,"close":20110,"volume":110781,"rsi_14":34.14,"sma_20":21267.5,"sma_60":22330.75,"sma_120":22379.08},{"date":"2026-05-18","open":19935,"high":19935,"low":18675,"close":19110,"volume":258411,"rsi_14":22.07,"sma_20":21103.5,"sma_60":22254.5,"sma_120":22356.0},{"date":"2026-05-19","open":19055,"high":19565,"low":18540,"close":18955,"volume":105377,"rsi_14":18.16,"sma_20":20942.75,"sma_60":22157.17,"sma_120":22332.71},{"date":"2026-05-20","open":18935,"high":19005,"low":18235,"close":18480,"volume":97862,"rsi_14":17.66,"sma_20":20758.25,"sma_60":22057.17,"sma_120":22301.25},{"date":"2026-05-21","open":18850,"high":19310,"low":18815,"close":18905,"volume":72852,"rsi_14":24.17,"sma_20":20614.25,"sma_60":21960.33,"sma_120":22275.88},{"date":"2026-05-22","open":19485,"high":20530,"low":19335,"close":20080,"volume":99085,"rsi_14":41.45,"sma_20":20548.25,"sma_60":21878.42,"sma_120":22263.0},{"date":"2026-05-26","open":20610,"high":20735,"low":20065,"close":20160,"volume":70624,"rsi_14":42.07,"sma_20":20478.75,"sma_60":21803.58,"sma_120":22254.0},{"date":"2026-05-27","open":19970,"high":20950,"low":19765,"close":20480,"volume":89637,"rsi_14":47.35,"sma_20":20404.25,"sma_60":21726.42,"sma_120":22243.92},{"date":"2026-05-28","open":20480,"high":20500,"low":19460,"close":20100,"volume":64835,"rsi_14":45.04,"sma_20":20300.25,"sma_60":21638.92,"sma_120":22230.92},{"date":"2026-05-29","open":20385,"high":20500,"low":19530,"close":19860,"volume":53433,"rsi_14":44.08,"sma_20":20200.75,"sma_60":21568.92,"sma_120":22211.42},{"date":"2026-06-01","open":19860,"high":20080,"low":19310,"close":19625,"volume":62932,"rsi_14":45.11,"sma_20":20093.0,"sma_60":21549.33,"sma_120":22188.88},{"date":"2026-06-02","open":19390,"high":19600,"low":19030,"close":19090,"volume":48332,"rsi_14":38.84,"sma_20":19991.5,"sma_60":21477.83,"sma_120":22163.08},{"date":"2026-06-04","open":19300,"high":19570,"low":18815,"close":19155,"volume":50526,"rsi_14":42.64,"sma_20":19892.5,"sma_60":21407.25,"sma_120":22137.75},{"date":"2026-06-05","open":19445,"high":19445,"low":18400,"close":18435,"volume":54250,"rsi_14":32.52,"sma_20":19774.0,"sma_60":21335.67,"sma_120":22105.75},{"date":"2026-06-08","open":17155,"high":17580,"low":16590,"close":16795,"volume":86829,"rsi_14":27.74,"sma_20":19576.75,"sma_60":21231.33,"sma_120":22064.75},{"date":"2026-06-09","open":16855,"high":18000,"low":16655,"close":17725,"volume":176505,"rsi_14":40.61,"sma_20":19431.0,"sma_60":21142.83,"sma_120":22033.96},{"date":"2026-06-10","open":17475,"high":17965,"low":17085,"close":17495,"volume":40209,"rsi_14":40.2,"sma_20":19293.0,"sma_60":21051.83,"sma_120":21999.5},{"date":"2026-06-11","open":17080,"high":17910,"low":16790,"close":17890,"volume":29405,"rsi_14":46.0,"sma_20":19158.75,"sma_60":20964.33,"sma_120":21966.58},{"date":"2026-06-12","open":18300,"high":18400,"low":17695,"close":17760,"volume":41860,"rsi_14":41.91,"sma_20":19043.25,"sma_60":20883.75,"sma_120":21932.17},{"date":"2026-06-15","open":18075,"high":18400,"low":17995,"close":18035,"volume":70462,"rsi_14":33.44,"sma_20":18912.25,"sma_60":20803.67,"sma_120":21902.04},{"date":"2026-06-16","open":18040,"high":18400,"low":17755,"close":18230,"volume":32703,"rsi_14":34.66,"sma_20":18818.25,"sma_60":20717.67,"sma_120":21871.12},{"date":"2026-06-17","open":18425,"high":19255,"low":17975,"close":18990,"volume":125859,"rsi_14":38.93,"sma_20":18812.25,"sma_60":20653.42,"sma_120":21848.25},{"date":"2026-06-18","open":18840,"high":18980,"low":18455,"close":18525,"volume":63789,"rsi_14":38.44,"sma_20":18790.75,"sma_60":20575.17,"sma_120":21824.12},{"date":"2026-06-19","open":18465,"high":18525,"low":17560,"close":17875,"volume":195599,"rsi_14":36.26,"sma_20":18760.5,"sma_60":20507.92,"sma_120":21795.5},{"date":"2026-06-22","open":17705,"high":17835,"low":17230,"close":17590,"volume":43814,"rsi_14":36.01,"sma_20":18694.75,"sma_60":20424.92,"sma_120":21761.42},{"date":"2026-06-23","open":17570,"high":17915,"low":16785,"close":16850,"volume":110701,"rsi_14":35.03,"sma_20":18533.25,"sma_60":20317.0,"sma_120":21722.67},{"date":"2026-06-24","open":16970,"high":18200,"low":16660,"close":18075,"volume":74583,"rsi_14":43.75,"sma_20":18429.0,"sma_60":20227.5,"sma_120":21695.46},{"date":"2026-06-25","open":18000,"high":18615,"low":17850,"close":17850,"volume":44413,"rsi_14":46.41,"sma_20":18297.5,"sma_60":20130.08,"sma_120":21667.88},{"date":"2026-06-26","open":17875,"high":17930,"low":16615,"close":16850,"volume":60720,"rsi_14":50.37,"sma_20":18135.0,"sma_60":20026.75,"sma_120":21630.67},{"date":"2026-06-29","open":17230,"high":18815,"low":17230,"close":18815,"volume":111777,"rsi_14":56.38,"sma_20":18082.75,"sma_60":19977.17,"sma_120":21606.83},{"date":"2026-06-30","open":18610,"high":18730,"low":17950,"close":18015,"volume":53109,"rsi_14":52.85,"sma_20":18002.25,"sma_60":19899.5,"sma_120":21576.29},{"date":"2026-07-01","open":18305,"high":18570,"low":17755,"close":18035,"volume":42238,"rsi_14":50.83,"sma_20":17949.5,"sma_60":19846.75,"sma_120":21541.96},{"date":"2026-07-02","open":18015,"high":18390,"low":17535,"close":17760,"volume":42675,"rsi_14":50.0,"sma_20":17879.75,"sma_60":19788.75,"sma_120":21500.12},{"date":"2026-07-03","open":18180,"high":18285,"low":17375,"close":17920,"volume":67859,"rsi_14":49.34,"sma_20":17854.0,"sma_60":19738.42,"sma_120":21459.46},{"date":"2026-07-06","open":17820,"high":17840,"low":16995,"close":17290,"volume":43013,"rsi_14":44.89,"sma_20":17878.75,"sma_60":19680.5,"sma_120":21412.79},{"date":"2026-07-07","open":17205,"high":17850,"low":17090,"close":17570,"volume":71820,"rsi_14":41.86,"sma_20":17871.0,"sma_60":19617.5,"sma_120":21366.04},{"date":"2026-07-08","open":17440,"high":17570,"low":16600,"close":16820,"volume":47069,"rsi_14":40.53,"sma_20":17837.25,"sma_60":19545.25,"sma_120":21310.83},{"date":"2026-07-09","open":16960,"high":17220,"low":16440,"close":16750,"volume":43295,"rsi_14":43.32,"sma_20":17780.25,"sma_60":19469.08,"sma_120":21258.54},{"date":"2026-07-10","open":16265,"high":16915,"low":16030,"close":16520,"volume":137827,"rsi_14":43.61,"sma_20":17718.25,"sma_60":19390.17,"sma_120":21205.21},{"date":"2026-07-13","open":16415,"high":16980,"low":15985,"close":16035,"volume":78893,"rsi_14":44.98,"sma_20":17618.25,"sma_60":19301.58,"sma_120":21151.71},{"date":"2026-07-14","open":15975,"high":16035,"low":15135,"close":15580,"volume":46184,"rsi_14":33.02,"sma_20":17485.75,"sma_60":19190.5,"sma_120":21093.21},{"date":"2026-07-15","open":15790,"high":16470,"low":15790,"close":16285,"volume":81779,"rsi_14":40.0,"sma_20":17350.5,"sma_60":19088.75,"sma_120":21038.75},{"date":"2026-07-16","open":16115,"high":16310,"low":15765,"close":16040,"volume":22429,"rsi_14":44.27,"sma_20":17226.25,"sma_60":18986.58,"sma_120":20984.0},{"date":"2026-07-20","open":15905,"high":15905,"low":15400,"close":15400,"volume":22333,"rsi_14":20.28,"sma_20":17102.5,"sma_60":18873.75,"sma_120":20923.83},{"date":"2026-07-21","open":15525,"high":15525,"low":15015,"close":15300,"volume":23958,"rsi_14":23.09,"sma_20":16988.0,"sma_60":18765.67,"sma_120":20874.0},{"date":"2026-07-22","open":15530,"high":15655,"low":15040,"close":15090,"volume":25353,"rsi_14":21.87,"sma_20":16900.0,"sma_60":18660.5,"sma_120":20820.5},{"date":"2026-07-23","open":15115,"high":15790,"low":15115,"close":15790,"volume":32003,"rsi_14":32.6,"sma_20":16785.75,"sma_60":18564.5,"sma_120":20764.12},{"date":"2026-07-24","open":15645,"high":16280,"low":15645,"close":15990,"volume":60065,"rsi_14":33.07,"sma_20":16692.75,"sma_60":18464.83,"sma_120":20698.92},{"date":"2026-07-27","open":16065,"high":16550,"low":15925,"close":16235,"volume":25105,"rsi_14":40.08,"sma_20":16662.0,"sma_60":18365.75,"sma_120":20635.17},{"date":"2026-07-28","open":15900,"high":16235,"low":15460,"close":15800,"volume":34315,"rsi_14":33.82,"sma_20":16511.25,"sma_60":18264.92,"sma_120":20561.29},{"date":"2026-07-29","open":15780,"high":15930,"low":14670,"close":15220,"volume":81007,"rsi_14":34.91,"sma_20":16371.5,"sma_60":18155.58,"sma_120":20480.12},{"date":"2026-07-30","open":15000,"high":15720,"low":14975,"close":15265,"volume":37616,"rsi_14":35.92,"sma_20":16233.0,"sma_60":18058.0,"sma_120":20407.67},{"date":"2026-07-31","open":15275,"high":15820,"low":15220,"close":15775,"volume":21554,"rsi_14":43.29,"sma_20":16133.75,"sma_60":17968.67,"sma_120":20347.38},{"date":"2026-08-03","open":15500,"high":16295,"low":15365,"close":15990,"volume":30293,"rsi_14":49.57,"sma_20":16037.25,"sma_60":17888.42,"sma_120":20283.33},{"date":"2026-08-04","open":15850,"high":16950,"low":15850,"close":16950,"volume":26212,"rsi_14":61.83,"sma_20":16020.25,"sma_60":17825.25,"sma_120":20227.0},{"date":"2026-08-05","open":17055,"high":17390,"low":16895,"close":17155,"volume":19067,"rsi_14":58.22,"sma_20":15999.5,"sma_60":17767.17,"sma_120":20176.83},{"date":"2026-08-06","open":17335,"high":17845,"low":17000,"close":17510,"volume":76655,"rsi_14":63.61,"sma_20":16034.0,"sma_60":17721.42,"sma_120":20134.58},{"date":"2026-08-07","open":17525,"high":17970,"low":17285,"close":17970,"volume":34114,"rsi_14":74.62,"sma_20":16095.0,"sma_60":17678.0,"sma_120":20088.54},{"date":"2026-08-10","open":18160,"high":18895,"low":18000,"close":18850,"volume":94759,"rsi_14":79.58,"sma_20":16211.5,"sma_60":17657.67,"sma_120":20050.71},{"date":"2026-08-11","open":18685,"high":19285,"low":18605,"close":19045,"volume":67751,"rsi_14":83.04,"sma_20":16362.0,"sma_60":17630.83,"sma_120":20011.96},{"date":"2026-08-12","open":18850,"high":18970,"low":18360,"close":18450,"volume":56508,"rsi_14":72.62,"sma_20":16505.5,"sma_60":17603.17,"sma_120":19966.96},{"date":"2026-08-13","open":18340,"high":18645,"low":18120,"close":18625,"volume":86708,"rsi_14":72.5,"sma_20":16622.5,"sma_60":17595.08,"sma_120":19924.79},{"date":"2026-08-14","open":18485,"high":18775,"low":18155,"close":18380,"volume":28418,"rsi_14":68.32,"sma_20":16739.5,"sma_60":17585.5,"sma_120":19871.33},{"date":"2026-08-18","open":18215,"high":18315,"low":17550,"close":17675,"volume":63781,"rsi_14":65.31,"sma_20":16853.25,"sma_60":17572.08,"sma_120":19814.62},{"date":"2026-08-19","open":17440,"high":17830,"low":17145,"close":17725,"volume":29603,"rsi_14":72.39,"sma_20":16974.5,"sma_60":17552.42,"sma_120":19756.38},{"date":"2026-08-20","open":18645,"high":18670,"low":17925,"close":18145,"volume":57556,"rsi_14":74.12,"sma_20":17127.25,"sma_60":17520.17,"sma_120":19699.29},{"date":"2026-08-21","open":17710,"high":17790,"low":17215,"close":17545,"volume":37543,"rsi_14":64.6,"sma_20":17215.0,"sma_60":17476.58,"sma_120":19640.08},{"date":"2026-08-24","open":17695,"high":18175,"low":17565,"close":18020,"volume":41675,"rsi_14":66.06,"sma_20":17316.5,"sma_60":17435.58,"sma_120":19581.0},{"date":"2026-08-25","open":17750,"high":17895,"low":17330,"close":17775,"volume":18678,"rsi_14":57.36,"sma_20":17393.5,"sma_60":17396.83,"sma_120":19517.88},{"date":"2026-08-26","open":17810,"high":18175,"low":17755,"close":18040,"volume":18696,"rsi_14":57.81,"sma_20":17505.5,"sma_60":17366.5,"sma_120":19467.71},{"date":"2026-08-27","open":17810,"high":18055,"low":17750,"close":17935,"volume":27622,"rsi_14":53.92,"sma_20":17641.25,"sma_60":17338.33,"sma_120":19443.83},{"date":"2026-08-28","open":17760,"high":17935,"low":17540,"close":17875,"volume":22949,"rsi_14":49.05,"sma_20":17771.75,"sma_60":17318.08,"sma_120":19397.96},{"date":"2026-08-31","open":17645,"high":17645,"low":17115,"close":17620,"volume":18438,"rsi_14":35.99,"sma_20":17864.0,"sma_60":17292.5,"sma_120":19349.88},{"date":"2026-09-01","open":17595,"high":17610,"low":17270,"close":17410,"volume":12816,"rsi_14":31.44,"sma_20":17935.0,"sma_60":17275.42,"sma_120":19305.54},{"date":"2026-09-02","open":17100,"high":17550,"low":16910,"close":17030,"volume":11965,"rsi_14":33.05,"sma_20":17939.0,"sma_60":17279.33,"sma_120":19255.33},{"date":"2026-09-03","open":17150,"high":17305,"low":16570,"close":16740,"volume":12669,"rsi_14":28.11,"sma_20":17918.25,"sma_60":17262.92,"sma_120":19202.88},{"date":"2026-09-04","open":16945,"high":16955,"low":16705,"close":16920,"volume":11056,"rsi_14":32.78,"sma_20":17888.75,"sma_60":17253.33,"sma_120":19152.58},{"date":"2026-09-07","open":16920,"high":16990,"low":16750,"close":16900,"volume":16329,"rsi_14":39.1,"sma_20":17835.25,"sma_60":17236.83,"sma_120":19100.58},{"date":"2026-09-08","open":16990,"high":16990,"low":16555,"close":16555,"volume":20891,"rsi_14":34.81,"sma_20":17720.5,"sma_60":17216.75,"sma_120":19050.25},{"date":"2026-09-09","open":16465,"high":16600,"low":16360,"close":16565,"volume":20687,"rsi_14":27.03,"sma_20":17596.5,"sma_60":17192.25,"sma_120":18997.96},{"date":"2026-09-10","open":16465,"high":16465,"low":16085,"close":16440,"volume":19005,"rsi_14":31.37,"sma_20":17496.0,"sma_60":17162.42,"sma_120":18940.04},{"date":"2026-09-11","open":16000,"high":16230,"low":15950,"close":16165,"volume":20531,"rsi_14":16.46,"sma_20":17373.0,"sma_60":17115.33,"sma_120":18884.38},{"date":"2026-09-14","open":15850,"high":16145,"low":15695,"close":16000,"volume":12965,"rsi_14":16.95,"sma_20":17254.0,"sma_60":17073.25,"sma_120":18824.21},{"date":"2026-09-15","open":15915,"high":16235,"low":15915,"close":16035,"volume":9655,"rsi_14":9.16,"sma_20":17172.0,"sma_60":17042.58,"sma_120":18775.25},{"date":"2026-09-16","open":15865,"high":15960,"low":15700,"close":15885,"volume":8807,"rsi_14":9.0,"sma_20":17080.0,"sma_60":17014.17,"sma_120":18719.54},{"date":"2026-09-17","open":15935,"high":16140,"low":15905,"close":16090,"volume":15373,"rsi_14":16.26,"sma_20":16977.25,"sma_60":17001.5,"sma_120":18659.25},{"date":"2026-09-18","open":16025,"high":16140,"low":15820,"close":15900,"volume":22180,"rsi_14":16.67,"sma_20":16895.0,"sma_60":16965.25,"sma_120":18596.38},{"date":"2026-09-21","open":15900,"high":16075,"low":15790,"close":15980,"volume":10591,"rsi_14":20.82,"sma_20":16793.0,"sma_60":16934.08,"sma_120":18532.08},{"date":"2026-09-22","open":16010,"high":16020,"low":15630,"close":15650,"volume":15447,"rsi_14":21.25,"sma_20":16686.75,"sma_60":16914.08,"sma_120":18470.42},{"date":"2026-09-23","open":15650,"high":15860,"low":15580,"close":15590,"volume":10275,"rsi_14":23.5,"sma_20":16564.25,"sma_60":16860.33,"sma_120":18418.75},{"date":"2026-09-28","open":15965,"high":16080,"low":15800,"close":15860,"volume":36610,"rsi_14":26.55,"sma_20":16460.5,"sma_60":16824.42,"sma_120":18361.96},{"date":"2026-09-29","open":15925,"high":15925,"low":15515,"close":15770,"volume":14031,"rsi_14":25.75,"sma_20":16355.25,"sma_60":16786.67,"sma_120":18316.71},{"date":"2026-09-30","open":15770,"high":16000,"low":15635,"close":15820,"volume":14113,"rsi_14":31.94,"sma_20":16265.25,"sma_60":16754.33,"sma_120":18271.54},{"date":"2026-10-01","open":15700,"high":16500,"low":15700,"close":16470,"volume":78042,"rsi_14":48.22,"sma_20":16218.25,"sma_60":16730.17,"sma_120":18234.29},{"date":"2026-10-02","open":16405,"high":16620,"low":16105,"close":16210,"volume":21956,"rsi_14":45.91,"sma_20":16177.25,"sma_60":16712.17,"sma_120":18196.33},{"date":"2026-10-06","open":16365,"high":16770,"low":16325,"close":16540,"volume":28469,"rsi_14":56.54,"sma_20":16167.25,"sma_60":16695.0,"sma_120":18156.25},{"date":"2026-10-07","open":16540,"high":16650,"low":16335,"close":16450,"volume":24402,"rsi_14":58.06,"sma_20":16143.75,"sma_60":16688.83,"sma_120":18117.04},{"date":"2026-10-08","open":15945,"high":16000,"low":15620,"close":15805,"volume":23014,"rsi_14":46.62,"sma_20":16089.0,"sma_60":16673.08,"sma_120":18071.08},{"date":"2026-10-12","open":15700,"high":15780,"low":15190,"close":15280,"volume":41317,"rsi_14":41.99,"sma_20":16025.25,"sma_60":16652.42,"sma_120":18021.29},{"date":"2026-10-13","open":14850,"high":14910,"low":14500,"close":14910,"volume":64338,"rsi_14":35.03,"sma_20":15942.5,"sma_60":16633.67,"sma_120":17967.62},{"date":"2026-10-14","open":14875,"high":15000,"low":14605,"close":14775,"volume":30681,"rsi_14":35.52,"sma_20":15859.25,"sma_60":16620.25,"sma_120":17905.38},{"date":"2026-10-15","open":14340,"high":14645,"low":14225,"close":14595,"volume":44232,"rsi_14":32.62,"sma_20":15780.75,"sma_60":16592.08,"sma_120":17840.42},{"date":"2026-10-16","open":14615,"high":15795,"low":14615,"close":15520,"volume":41668,"rsi_14":48.58,"sma_20":15756.75,"sma_60":16583.42,"sma_120":17785.0},{"date":"2026-10-19","open":15370,"high":16200,"low":15350,"close":16200,"volume":41047,"rsi_14":55.87,"sma_20":15765.0,"sma_60":16596.75,"sma_120":17735.25},{"date":"2026-10-20","open":15955,"high":16155,"low":15595,"close":15815,"volume":27210,"rsi_14":49.58,"sma_20":15761.5,"sma_60":16605.33,"sma_120":17685.5},{"date":"2026-10-21","open":16040,"high":16330,"low":15930,"close":16040,"volume":55212,"rsi_14":52.48,"sma_20":15759.0,"sma_60":16621.17,"sma_120":17640.83},{"date":"2026-10-22","open":15835,"high":15925,"low":15490,"close":15495,"volume":68916,"rsi_14":47.27,"sma_20":15738.75,"sma_60":16616.25,"sma_120":17590.38},{"date":"2026-10-23","open":15366,"high":15605,"low":15212,"close":15605,"volume":12786,"rsi_14":42.0,"sma_20":15720.0,"sma_60":16609.83,"sma_120":17537.33}],"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 헬스케어","phase":"above-fold","symbol_resolved":true}