{"status":"ok","report":{"price_analysis":{"current":20980.0,"change_1d":0.4,"change_7d":-0.3,"change_30d":-2.0,"high_30d":21780.0,"low_30d":20360.0,"position_in_range":44.0,"support":20502.0,"resistance":21638.0},"summary":"KODEX S&P글로벌인프라(합성)(269420)은(는) S&P Global Infrastructure Index를 추종하는 ETF입니다, 순자산 308억. 편입종목 비중·보수율·기초지수 중심으로 분석합니다.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","technical":{"analysis":"RSI(14) 55.6로 중립 구간입니다. MACD(-186.12)가 시그널선(-281.38)을 상회합니다(골든크로스). SMA20 20749, SMA60 21861 — 혼조세입니다. 볼린저밴드 20341~21156 (현재 위치 78%).","trend":"상승","grade":"B","comment":"상승 추세, RSI 56","rsi_14":55.55555555555556,"macd":-186.11536902891385,"macd_signal":-281.3834143401649,"sma_20":20748.75,"sma_60":21860.833333333332,"bb_upper":21156.130350532523,"bb_lower":20341.369649467477,"atr_14":349.2857142857143},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 -57.00, 기관 순매수 5744.00. 30일 누적: 외국인 -45.00, 기관 8020.00.","foreign_trend":"매도","institution_trend":"매수","comment":"외국인 매도, 기관 매수","foreign_flow":-57.0,"institutional_flow":5744.0,"data":[{"date":"2026-10-23","foreign_net":-36.0,"institution_net":999.0,"retail_net":-963.0},{"date":"2026-10-22","foreign_net":27.0,"institution_net":5041.0,"retail_net":-5068.0},{"date":"2026-10-21","foreign_net":-56.0,"institution_net":-172.0,"retail_net":228.0},{"date":"2026-10-20","foreign_net":29.0,"institution_net":-161.0,"retail_net":132.0},{"date":"2026-10-19","foreign_net":-21.0,"institution_net":37.0,"retail_net":-16.0},{"date":"2026-10-16","foreign_net":40.0,"institution_net":600.0,"retail_net":-640.0},{"date":"2026-10-15","foreign_net":-39.0,"institution_net":496.0,"retail_net":-457.0},{"date":"2026-10-14","foreign_net":-1.0,"institution_net":167.0,"retail_net":-166.0},{"date":"2026-10-13","foreign_net":56.0,"institution_net":210.0,"retail_net":-266.0},{"date":"2026-10-12","foreign_net":0.0,"institution_net":318.0,"retail_net":-318.0},{"date":"2026-10-08","foreign_net":-56.0,"institution_net":-5.0,"retail_net":61.0},{"date":"2026-10-07","foreign_net":0.0,"institution_net":-610.0,"retail_net":610.0},{"date":"2026-10-06","foreign_net":52.0,"institution_net":-828.0,"retail_net":776.0},{"date":"2026-10-02","foreign_net":-50.0,"institution_net":-141.0,"retail_net":191.0},{"date":"2026-10-01","foreign_net":-1.0,"institution_net":158.0,"retail_net":-157.0},{"date":"2026-09-30","foreign_net":0.0,"institution_net":187.0,"retail_net":-187.0},{"date":"2026-09-29","foreign_net":0.0,"institution_net":84.0,"retail_net":-84.0},{"date":"2026-09-28","foreign_net":33.0,"institution_net":-86.0,"retail_net":53.0},{"date":"2026-09-23","foreign_net":23.0,"institution_net":-23.0,"retail_net":0.0},{"date":"2026-09-22","foreign_net":-64.0,"institution_net":72.0,"retail_net":-8.0},{"date":"2026-09-21","foreign_net":0.0,"institution_net":26.0,"retail_net":-26.0},{"date":"2026-09-18","foreign_net":0.0,"institution_net":1981.0,"retail_net":-1981.0},{"date":"2026-09-17","foreign_net":0.0,"institution_net":-183.0,"retail_net":183.0},{"date":"2026-09-16","foreign_net":49.0,"institution_net":770.0,"retail_net":-819.0},{"date":"2026-09-15","foreign_net":-3.0,"institution_net":-1814.0,"retail_net":1817.0},{"date":"2026-09-14","foreign_net":-53.0,"institution_net":-184.0,"retail_net":237.0},{"date":"2026-09-11","foreign_net":60.0,"institution_net":211.0,"retail_net":-271.0},{"date":"2026-09-10","foreign_net":-60.0,"institution_net":356.0,"retail_net":-296.0},{"date":"2026-09-09","foreign_net":0.0,"institution_net":546.0,"retail_net":-546.0},{"date":"2026-09-08","foreign_net":26.0,"institution_net":-32.0,"retail_net":6.0}],"periods":{"d1":{"foreign_net":-36.0,"institution_net":999.0,"retail_net":-963.0},"d3":{"foreign_net":-65.0,"institution_net":5868.0,"retail_net":-5803.0},"d7":{"foreign_net":-56.0,"institution_net":6840.0,"retail_net":-6784.0},"d14":{"foreign_net":-55.0,"institution_net":5951.0,"retail_net":-5896.0},"d30":{"foreign_net":-45.0,"institution_net":8020.0,"retail_net":-7975.0}}},"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":57,"summary":"RSI 56","metrics":[{"name":"RSI (14)","value":55.6,"unit":"","percentile":56,"direction":null},{"name":"MACD","value":"매수","unit":"","percentile":70,"direction":"higher_better"},{"name":"30일 수익률","value":-2.0,"unit":"%","percentile":46,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"}},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["외국인 30일 누적 순매도"],"catalysts":["추가 분석 필요"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["외국인 30일 누적 순매도"],"catalysts":["추가 분석 필요"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"dividend":{"dividend_yield":0.1581,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"F","safety":null,"growth":null,"consistency":null,"yield":{"grade":"F","value_pct":0.16,"summary":"배당수익률 0.16%","metrics":[{"name":"배당수익률","value":0.16,"unit":"%","percentile":null,"direction":"higher_better"}]}}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based_etf","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-23T22:39:59.348244+00:00","sections":{"prices":{"status":"available","as_of":"2026-10-23"},"technical":{"status":"available","as_of":"2026-10-23"},"supply_demand":{"status":"available","as_of":"2026-10-23"},"chart_data":{"status":"available","as_of":"2026-10-23"},"etf_profile":{"status":"available","as_of":"2026-07-04"},"portfolio":{"status":"available"},"fundamental":{"status":"available"},"price_history":{"status":"available","as_of":"2026-10-23"}}},"is_etf":true,"etf":{"base_index":"S&P Global Infrastructure Index","issuer":"삼성자산운용(ETF)","category":"","expense_ratio":0.26,"aum":30800000000.0,"aum_display":"308억","dividend_yield":null,"tracking_error":1.22,"holdings":[{"ticker":"","name":"스왑(미래에셋증권)","weight":null},{"ticker":"","name":"ISHARES GLOBAL INFRA","weight":null},{"ticker":"","name":"원화현금","weight":null},{"ticker":"","name":"설정현금액","weight":null}],"holdings_count":4,"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":20980.0,"change_pct":0.41,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2017-05-16","close":9983.0},{"date":"2017-05-17","close":10018.0},{"date":"2017-05-18","close":10023.0},{"date":"2017-05-19","close":10038.0},{"date":"2017-05-22","close":10073.0},{"date":"2017-05-23","close":10188.0},{"date":"2017-05-24","close":10263.0},{"date":"2017-05-25","close":10173.0},{"date":"2017-05-26","close":10218.0},{"date":"2017-05-29","close":10223.0},{"date":"2017-05-30","close":10228.0},{"date":"2017-05-31","close":10198.0},{"date":"2017-06-01","close":10253.0},{"date":"2017-06-02","close":10348.0},{"date":"2017-06-05","close":10343.0},{"date":"2017-06-07","close":10383.0},{"date":"2017-06-08","close":10368.0},{"date":"2017-06-09","close":10328.0},{"date":"2017-06-12","close":10368.0},{"date":"2017-06-13","close":10318.0},{"date":"2017-06-14","close":10328.0},{"date":"2017-06-15","close":10393.0},{"date":"2017-06-16","close":10448.0},{"date":"2017-06-19","close":10513.0},{"date":"2017-06-20","close":10572.0},{"date":"2017-06-21","close":10498.0},{"date":"2017-06-22","close":10473.0},{"date":"2017-06-23","close":10443.0},{"date":"2017-06-26","close":10423.0},{"date":"2017-06-27","close":10503.0},{"date":"2017-06-28","close":10508.0},{"date":"2017-06-29","close":10513.0},{"date":"2017-06-30","close":10448.0},{"date":"2017-07-03","close":10448.0},{"date":"2017-07-04","close":10473.0},{"date":"2017-07-05","close":10483.0},{"date":"2017-07-06","close":10473.0},{"date":"2017-07-07","close":10453.0},{"date":"2017-07-10","close":10423.0},{"date":"2017-07-11","close":10448.0},{"date":"2017-07-12","close":10363.0},{"date":"2017-07-13","close":10388.0},{"date":"2017-07-14","close":10403.0},{"date":"2017-07-17","close":10438.0},{"date":"2017-07-18","close":10433.0},{"date":"2017-07-19","close":10428.0},{"date":"2017-07-20","close":10528.0},{"date":"2017-07-21","close":10557.0},{"date":"2017-07-24","close":10513.0},{"date":"2017-07-25","close":10478.0},{"date":"2017-07-26","close":10508.0},{"date":"2017-07-27","close":10468.0},{"date":"2017-07-28","close":10557.0},{"date":"2017-07-31","close":10498.0},{"date":"2017-08-01","close":10562.0},{"date":"2017-08-02","close":10682.0},{"date":"2017-08-03","close":10707.0},{"date":"2017-08-04","close":10702.0},{"date":"2017-08-07","close":10707.0},{"date":"2017-08-08","close":10682.0},{"date":"2017-08-09","close":10742.0},{"date":"2017-08-10","close":10792.0},{"date":"2017-08-11","close":10757.0},{"date":"2017-08-14","close":10642.0},{"date":"2017-08-16","close":10707.0},{"date":"2017-08-17","close":10717.0},{"date":"2017-08-18","close":10692.0},{"date":"2017-08-21","close":10677.0},{"date":"2017-08-22","close":10717.0},{"date":"2017-08-23","close":10692.0},{"date":"2017-08-24","close":10662.0},{"date":"2017-08-25","close":10697.0},{"date":"2017-08-28","close":10702.0},{"date":"2017-08-29","close":10747.0},{"date":"2017-08-30","close":10657.0},{"date":"2017-08-31","close":10722.0},{"date":"2017-09-01","close":10757.0},{"date":"2017-09-04","close":10837.0},{"date":"2017-09-05","close":10857.0},{"date":"2017-09-06","close":10892.0},{"date":"2017-09-07","close":10802.0},{"date":"2017-09-08","close":10827.0},{"date":"2017-09-11","close":10952.0},{"date":"2017-09-12","close":10927.0},{"date":"2017-09-13","close":10882.0},{"date":"2017-09-14","close":10832.0},{"date":"2017-09-15","close":10872.0},{"date":"2017-09-18","close":10837.0},{"date":"2017-09-19","close":10852.0},{"date":"2017-09-20","close":10792.0},{"date":"2017-09-21","close":10802.0},{"date":"2017-09-22","close":10787.0},{"date":"2017-09-25","close":10762.0},{"date":"2017-09-26","close":10787.0},{"date":"2017-09-27","close":10677.0},{"date":"2017-09-28","close":10802.0},{"date":"2017-09-29","close":10772.0},{"date":"2017-10-10","close":10697.0},{"date":"2017-10-11","close":10712.0},{"date":"2017-10-12","close":10772.0},{"date":"2017-10-13","close":10752.0},{"date":"2017-10-16","close":10782.0},{"date":"2017-10-17","close":10777.0},{"date":"2017-10-18","close":10782.0},{"date":"2017-10-19","close":10817.0},{"date":"2017-10-20","close":10862.0},{"date":"2017-10-23","close":10807.0},{"date":"2017-10-24","close":10717.0},{"date":"2017-10-25","close":10717.0},{"date":"2017-10-26","close":10592.0},{"date":"2017-10-27","close":10662.0},{"date":"2017-10-30","close":10607.0},{"date":"2017-10-31","close":10553.0},{"date":"2017-11-01","close":10582.0},{"date":"2017-11-02","close":10518.0},{"date":"2017-11-03","close":10553.0},{"date":"2017-11-06","close":10587.0},{"date":"2017-11-07","close":10508.0},{"date":"2017-11-08","close":10607.0},{"date":"2017-11-09","close":10627.0},{"date":"2017-11-10","close":10647.0},{"date":"2017-11-13","close":10607.0},{"date":"2017-11-14","close":10553.0},{"date":"2017-11-15","close":10488.0},{"date":"2017-11-16","close":10383.0},{"date":"2017-11-17","close":10353.0},{"date":"2017-11-20","close":10348.0},{"date":"2017-11-21","close":10318.0},{"date":"2017-11-22","close":10308.0},{"date":"2017-11-23","close":10323.0},{"date":"2017-11-24","close":10318.0},{"date":"2017-11-27","close":10458.0},{"date":"2017-11-28","close":10383.0},{"date":"2017-11-29","close":10358.0},{"date":"2017-11-30","close":10373.0},{"date":"2017-12-01","close":10473.0},{"date":"2017-12-04","close":10493.0},{"date":"2017-12-05","close":10473.0},{"date":"2017-12-06","close":10458.0},{"date":"2017-12-07","close":10418.0},{"date":"2017-12-08","close":10508.0},{"date":"2017-12-11","close":10488.0},{"date":"2017-12-12","close":10498.0},{"date":"2017-12-13","close":10433.0},{"date":"2017-12-14","close":10363.0},{"date":"2017-12-15","close":10378.0},{"date":"2017-12-18","close":10413.0},{"date":"2017-12-19","close":10423.0},{"date":"2017-12-20","close":10303.0},{"date":"2017-12-21","close":10258.0},{"date":"2017-12-22","close":10238.0},{"date":"2017-12-26","close":10203.0},{"date":"2017-12-27","close":10178.0},{"date":"2017-12-28","close":10183.0},{"date":"2018-01-02","close":10097.8047},{"date":"2018-01-03","close":10222.5918},{"date":"2018-01-04","close":10187.6514},{"date":"2018-01-05","close":10237.5664},{"date":"2018-01-08","close":10317.4307},{"date":"2018-01-09","close":10332.4053},{"date":"2018-01-10","close":10317.4307},{"date":"2018-01-11","close":10217.6006},{"date":"2018-01-12","close":10142.7285},{"date":"2018-01-15","close":10132.7451},{"date":"2018-01-16","close":10147.7197},{"date":"2018-01-17","close":10222.5918},{"date":"2018-01-18","close":10322.4219},{"date":"2018-01-19","close":10247.5498},{"date":"2018-01-22","close":10307.4473},{"date":"2018-01-23","close":10337.3965},{"date":"2018-01-24","close":10382.3203},{"date":"2018-01-25","close":10282.4902},{"date":"2018-01-26","close":10347.3799},{"date":"2018-01-29","close":10377.3291},{"date":"2018-01-30","close":10347.3799},{"date":"2018-01-31","close":10222.5918},{"date":"2018-02-01","close":10352.3711},{"date":"2018-02-02","close":10352.3711},{"date":"2018-02-05","close":10268.0},{"date":"2018-02-06","close":10087.8213},{"date":"2018-02-07","close":9903.1357},{"date":"2018-02-08","close":9948.0596},{"date":"2018-02-09","close":9783.3398},{"date":"2018-02-12","close":9713.459},{"date":"2018-02-13","close":9748.3994},{"date":"2018-02-14","close":9768.3652},{"date":"2018-02-19","close":9898.1445},{"date":"2018-02-20","close":9933.085},{"date":"2018-02-21","close":9918.1104},{"date":"2018-02-22","close":9893.1533},{"date":"2018-02-23","close":9788.332},{"date":"2018-02-26","close":9863.2041},{"date":"2018-02-27","close":9828.2637},{"date":"2018-02-28","close":9788.332},{"date":"2018-03-02","close":9694.0},{"date":"2018-03-05","close":9669.0},{"date":"2018-03-06","close":9688.502},{"date":"2018-03-07","close":9638.5869},{"date":"2018-03-08","close":9643.5781},{"date":"2018-03-09","close":9683.5098},{"date":"2018-03-12","close":9723.4424},{"date":"2018-03-13","close":9763.374},{"date":"2018-03-14","close":9783.3398},{"date":"2018-03-15","close":9778.3486},{"date":"2018-03-16","close":9718.4502},{"date":"2018-03-19","close":9733.4248},{"date":"2018-03-20","close":9663.5439},{"date":"2018-03-21","close":9633.5947},{"date":"2018-03-22","close":9663.5439},{"date":"2018-03-23","close":9693.4932},{"date":"2018-03-26","close":9603.6465},{"date":"2018-03-27","close":9543.748},{"date":"2018-03-28","close":9603.6465},{"date":"2018-03-29","close":9573.6973},{"date":"2018-03-30","close":9573.6973},{"date":"2018-04-02","close":9523.7822},{"date":"2018-04-03","close":9453.9014},{"date":"2018-04-04","close":9473.8672},{"date":"2018-04-05","close":9498.8242},{"date":"2018-04-06","close":9578.6885},{"date":"2018-04-09","close":9633.5947},{"date":"2018-04-10","close":9688.502},{"date":"2018-04-11","close":9738.417},{"date":"2018-04-12","close":9668.5361},{"date":"2018-04-13","close":9708.4678},{"date":"2018-04-16","close":9783.3398},{"date":"2018-04-17","close":9808.2979},{"date":"2018-04-18","close":9833.2549},{"date":"2018-04-19","close":9788.332},{"date":"2018-04-20","close":9858.2129},{"date":"2018-04-23","close":9783.3398},{"date":"2018-04-24","close":9703.4766},{"date":"2018-04-25","close":9863.2041},{"date":"2018-04-26","close":9828.2637},{"date":"2018-04-27","close":9828.2637},{"date":"2018-04-30","close":9828.2637},{"date":"2018-05-02","close":9878.1787},{"date":"2018-05-03","close":9933.085},{"date":"2018-05-04","close":9868.1953},{"date":"2018-05-08","close":9948.0596},{"date":"2018-05-09","close":9873.1875},{"date":"2018-05-10","close":9803.3066},{"date":"2018-05-11","close":9848.2295},{"date":"2018-05-14","close":9873.1875},{"date":"2018-05-15","close":9948.0596},{"date":"2018-05-16","close":9898.1445},{"date":"2018-05-17","close":9798.3145},{"date":"2018-05-18","close":9768.3652},{"date":"2018-05-21","close":9708.4678},{"date":"2018-05-23","close":9793.3232},{"date":"2018-05-24","close":9773.3574},{"date":"2018-05-25","close":9748.3994},{"date":"2018-05-28","close":9668.5361},{"date":"2018-05-29","close":9683.5098},{"date":"2018-05-30","close":9618.6211},{"date":"2018-05-31","close":9688.502},{"date":"2018-06-01","close":9698.4844},{"date":"2018-06-04","close":9623.6123},{"date":"2018-06-05","close":9658.5527},{"date":"2018-06-07","close":9553.7314},{"date":"2018-06-08","close":9648.5693},{"date":"2018-06-11","close":9563.7139},{"date":"2018-06-12","close":9653.5615},{"date":"2018-06-14","close":9773.3574},{"date":"2018-06-15","close":9883.1699},{"date":"2018-06-18","close":9933.085},{"date":"2018-06-19","close":9898.1445},{"date":"2018-06-20","close":9923.1025},{"date":"2018-06-21","close":10057.873},{"date":"2018-06-22","close":9992.9834},{"date":"2018-06-25","close":10157.7031},{"date":"2018-06-26","close":10127.7539},{"date":"2018-06-27","close":10082.8301},{"date":"2018-06-28","close":10117.7705},{"date":"2018-06-29","close":10052.8809},{"date":"2018-07-02","close":10167.6855},{"date":"2018-07-03","close":10207.6172},{"date":"2018-07-04","close":10187.6514},{"date":"2018-07-05","close":10267.5156},{"date":"2018-07-06","close":10302.4561},{"date":"2018-07-09","close":10327.4141},{"date":"2018-07-10","close":10252.541},{"date":"2018-07-11","close":10357.3623},{"date":"2018-07-12","close":10332.4053},{"date":"2018-07-13","close":10362.3545},{"date":"2018-07-16","close":10492.1328},{"date":"2018-07-17","close":10427.2441},{"date":"2018-07-18","close":10482.1504},{"date":"2018-07-19","close":10357.3623},{"date":"2018-07-20","close":10482.1504},{"date":"2018-07-23","close":10397.2949},{"date":"2018-07-24","close":10402.2861},{"date":"2018-07-25","close":10447.21},{"date":"2018-07-26","close":10362.3545},{"date":"2018-07-27","close":10407.2773},{"date":"2018-07-30","close":10412.2695},{"date":"2018-07-31","close":10392.3027},{"date":"2018-08-01","close":10452.2012},{"date":"2018-08-02","close":10347.3799},{"date":"2018-08-03","close":10397.2949},{"date":"2018-08-06","close":10407.2773},{"date":"2018-08-07","close":10357.3623},{"date":"2018-08-08","close":10342.3877},{"date":"2018-08-09","close":10372.3369},{"date":"2018-08-10","close":10437.2266},{"date":"2018-08-13","close":10442.2178},{"date":"2018-08-14","close":10362.3545},{"date":"2018-08-16","close":10267.5156},{"date":"2018-08-17","close":10212.6094},{"date":"2018-08-20","close":10247.5498},{"date":"2018-08-21","close":10222.5918},{"date":"2018-08-22","close":10242.5586},{"date":"2018-08-23","close":10277.499},{"date":"2018-08-24","close":10237.5664},{"date":"2018-08-27","close":10187.6514},{"date":"2018-08-28","close":10157.7031},{"date":"2018-08-29","close":10177.6689},{"date":"2018-08-30","close":10172.6768},{"date":"2018-08-31","close":10132.7451},{"date":"2018-09-03","close":10082.8301},{"date":"2018-09-04","close":10082.8301},{"date":"2018-09-05","close":10062.8643},{"date":"2018-09-06","close":10077.8389},{"date":"2018-09-07","close":10092.8135},{"date":"2018-09-10","close":10147.7197},{"date":"2018-09-11","close":10137.7363},{"date":"2018-09-12","close":10172.6768},{"date":"2018-09-13","close":10157.7031},{"date":"2018-09-14","close":10147.7197},{"date":"2018-09-17","close":10117.7705},{"date":"2018-09-18","close":10222.5918},{"date":"2018-09-19","close":10152.7109},{"date":"2018-09-20","close":10132.7451},{"date":"2018-09-21","close":10092.8135},{"date":"2018-09-27","close":9948.0596},{"date":"2018-09-28","close":9913.1191},{"date":"2018-10-01","close":9943.0684},{"date":"2018-10-02","close":9953.0508},{"date":"2018-10-04","close":10127.7539},{"date":"2018-10-05","close":10057.873},{"date":"2018-10-08","close":10067.8555},{"date":"2018-10-10","close":10077.8389},{"date":"2018-10-11","close":10122.7617},{"date":"2018-10-12","close":9818.2803},{"date":"2018-10-15","close":9753.3916},{"date":"2018-10-16","close":9783.3398},{"date":"2018-10-17","close":9943.0684},{"date":"2018-10-18","close":9958.043},{"date":"2018-10-19","close":9818.2803},{"date":"2018-10-22","close":9968.0254},{"date":"2018-10-23","close":9863.2041},{"date":"2018-10-24","close":9853.2207},{"date":"2018-10-25","close":9908.1279},{"date":"2018-10-26","close":9818.2803},{"date":"2018-10-29","close":9698.4844},{"date":"2018-10-30","close":9728.4336},{"date":"2018-10-31","close":9729.0},{"date":"2018-11-01","close":9778.3486},{"date":"2018-11-02","close":9748.3994},{"date":"2018-11-05","close":9648.5693},{"date":"2018-11-06","close":9773.3574},{"date":"2018-11-07","close":9778.3486},{"date":"2018-11-08","close":9873.1875},{"date":"2018-11-09","close":9908.1279},{"date":"2018-11-12","close":9893.1533},{"date":"2018-11-13","close":9843.2383},{"date":"2018-11-14","close":9863.2041},{"date":"2018-11-15","close":9773.3574},{"date":"2018-11-16","close":9758.3828},{"date":"2018-11-19","close":9848.2295},{"date":"2018-11-20","close":9838.2471},{"date":"2018-11-21","close":9713.459},{"date":"2018-11-22","close":9733.4248},{"date":"2018-11-23","close":9783.3398},{"date":"2018-11-26","close":9753.3916},{"date":"2018-11-27","close":9728.4336},{"date":"2018-11-28","close":9763.374},{"date":"2018-11-29","close":9778.3486},{"date":"2018-11-30","close":9803.3066},{"date":"2018-12-03","close":9823.2725},{"date":"2018-12-04","close":9798.3145},{"date":"2018-12-05","close":9738.417},{"date":"2018-12-06","close":9758.3828},{"date":"2018-12-07","close":9763.374},{"date":"2018-12-10","close":9873.1875},{"date":"2018-12-11","close":9758.3828},{"date":"2018-12-12","close":9743.4082},{"date":"2018-12-13","close":9873.1875},{"date":"2018-12-14","close":9873.1875},{"date":"2018-12-17","close":9903.1357},{"date":"2018-12-18","close":9778.3486},{"date":"2018-12-19","close":9583.6797},{"date":"2018-12-20","close":9718.4502},{"date":"2018-12-21","close":9603.6465},{"date":"2018-12-24","close":9568.7061},{"date":"2018-12-26","close":9588.6719},{"date":"2018-12-27","close":9428.9434},{"date":"2018-12-28","close":9389.0117},{"date":"2019-01-02","close":9468.876},{"date":"2019-01-03","close":9463.8838},{"date":"2019-01-04","close":9533.7656},{"date":"2019-01-07","close":9623.6123},{"date":"2019-01-08","close":9744.0},{"date":"2019-01-09","close":9758.3828},{"date":"2019-01-10","close":9759.0},{"date":"2019-01-11","close":9858.2129},{"date":"2019-01-14","close":9923.1025},{"date":"2019-01-15","close":9843.2383},{"date":"2019-01-16","close":9863.2041},{"date":"2019-01-17","close":9928.0938},{"date":"2019-01-18","close":9973.0176},{"date":"2019-01-21","close":10062.8643},{"date":"2019-01-22","close":10062.8643},{"date":"2019-01-23","close":10067.8555},{"date":"2019-01-24","close":10067.8555},{"date":"2019-01-25","close":10107.7881},{"date":"2019-01-28","close":10097.8047},{"date":"2019-01-29","close":10017.9404},{"date":"2019-01-30","close":10057.873},{"date":"2019-01-31","close":10102.7959},{"date":"2019-02-01","close":10287.4814},{"date":"2019-02-07","close":10312.4395},{"date":"2019-02-08","close":10312.4395},{"date":"2019-02-11","close":10267.5156},{"date":"2019-02-12","close":10287.4814},{"date":"2019-02-13","close":10302.4561},{"date":"2019-02-14","close":10367.3457},{"date":"2019-02-15","close":10357.3623},{"date":"2019-02-18","close":10372.3369},{"date":"2019-02-19","close":10372.3369},{"date":"2019-02-20","close":10472.167},{"date":"2019-02-21","close":10507.1074},{"date":"2019-02-22","close":10562.0146},{"date":"2019-02-25","close":10581.9805},{"date":"2019-02-26","close":10537.0566},{"date":"2019-02-27","close":10522.082},{"date":"2019-02-28","close":10457.1924},{"date":"2019-03-04","close":10646.8701},{"date":"2019-03-05","close":10512.0996},{"date":"2019-03-06","close":10567.0059},{"date":"2019-03-07","close":10606.9375},{"date":"2019-03-08","close":10636.8867},{"date":"2019-03-11","close":10621.9121},{"date":"2019-03-12","close":10646.8701},{"date":"2019-03-13","close":10741.708},{"date":"2019-03-14","close":10696.7852},{"date":"2019-03-15","close":10741.708},{"date":"2019-03-18","close":10811.5889},{"date":"2019-03-19","close":10801.6064},{"date":"2019-03-20","close":10841.5381},{"date":"2019-03-21","close":10806.5977},{"date":"2019-03-22","close":10891.4531},{"date":"2019-03-25","close":10831.5547},{"date":"2019-03-26","close":10766.666},{"date":"2019-03-27","close":10876.4785},{"date":"2019-03-28","close":10876.4785},{"date":"2019-03-29","close":10861.5039},{"date":"2019-04-01","close":10901.4365},{"date":"2019-04-02","close":10946.3594},{"date":"2019-04-03","close":10881.4697},{"date":"2019-04-04","close":10901.4365},{"date":"2019-04-05","close":10941.3682},{"date":"2019-04-08","close":11011.249},{"date":"2019-04-09","close":11051.1816},{"date":"2019-04-10","close":10951.3516},{"date":"2019-04-11","close":11016.2402},{"date":"2019-04-12","close":11041.1982},{"date":"2019-04-15","close":10996.2744},{"date":"2019-04-16","close":11026.2236},{"date":"2019-04-17","close":10946.3594},{"date":"2019-04-18","close":10941.3682},{"date":"2019-04-19","close":10946.3594},{"date":"2019-04-22","close":10981.2998},{"date":"2019-04-23","close":10966.3252},{"date":"2019-04-24","close":10996.2744},{"date":"2019-04-25","close":11220.8926},{"date":"2019-04-26","close":11235.8662},{"date":"2019-04-29","close":11235.8662},{"date":"2019-04-30","close":11275.7988},{"date":"2019-05-02","close":11285.7812},{"date":"2019-05-03","close":11270.8076},{"date":"2019-05-07","close":11225.8838},{"date":"2019-05-08","close":11235.8662},{"date":"2019-05-09","close":11131.0449},{"date":"2019-05-10","close":11190.9434},{"date":"2019-05-13","close":11265.8154},{"date":"2019-05-14","close":11345.6797},{"date":"2019-05-15","close":11430.5352},{"date":"2019-05-16","close":11440.5186},{"date":"2019-05-17","close":11520.3818},{"date":"2019-05-20","close":11510.3994},{"date":"2019-05-21","close":11495.4248},{"date":"2019-05-22","close":11565.3057},{"date":"2019-05-23","close":11510.3994},{"date":"2019-05-24","close":11430.5352},{"date":"2019-05-27","close":11495.4248},{"date":"2019-05-28","close":11535.3564},{"date":"2019-05-29","close":11605.2373},{"date":"2019-05-30","close":11360.6543},{"date":"2019-05-31","close":11370.6367},{"date":"2019-06-03","close":11290.7734},{"date":"2019-06-04","close":11375.6289},{"date":"2019-06-05","close":11305.748},{"date":"2019-06-07","close":11505.4072},{"date":"2019-06-10","close":11745.0},{"date":"2019-06-11","close":11660.1445},{"date":"2019-06-12","close":11695.085},{"date":"2019-06-13","close":11720.042},{"date":"2019-06-14","close":11705.0674},{"date":"2019-06-17","close":11754.9824},{"date":"2019-06-18","close":11720.042},{"date":"2019-06-19","close":11730.0254},{"date":"2019-06-20","close":11665.1357},{"date":"2019-06-21","close":11779.9404},{"date":"2019-06-24","close":11715.0508},{"date":"2019-06-25","close":11764.9658},{"date":"2019-06-26","close":11700.0762},{"date":"2019-06-27","close":11610.2295},{"date":"2019-06-28","close":11550.3311},{"date":"2019-07-01","close":11675.1191},{"date":"2019-07-02","close":11660.1445},{"date":"2019-07-03","close":11779.9404},{"date":"2019-07-04","close":11844.8301},{"date":"2019-07-05","close":11964.626},{"date":"2019-07-08","close":12004.5576},{"date":"2019-07-09","close":11934.6768},{"date":"2019-07-10","close":11964.626},{"date":"2019-07-11","close":11939.668},{"date":"2019-07-12","close":11924.6934},{"date":"2019-07-15","close":12014.541},{"date":"2019-07-16","close":11949.6514},{"date":"2019-07-17","close":11934.6768},{"date":"2019-07-18","close":11939.668},{"date":"2019-07-19","close":11889.7529},{"date":"2019-07-22","close":11904.7275},{"date":"2019-07-23","close":11889.7529},{"date":"2019-07-24","close":11829.8555},{"date":"2019-07-25","close":11864.7959},{"date":"2019-07-26","close":11740.0078},{"date":"2019-07-29","close":11730.0254},{"date":"2019-07-30","close":11789.9229},{"date":"2019-07-31","close":11665.1357},{"date":"2019-08-01","close":11710.0596},{"date":"2019-08-02","close":11854.8125},{"date":"2019-08-05","close":11994.5742},{"date":"2019-08-06","close":11710.0596},{"date":"2019-08-07","close":11779.9404},{"date":"2019-08-08","close":11779.9404},{"date":"2019-08-09","close":11819.8721},{"date":"2019-08-12","close":11929.6855},{"date":"2019-08-13","close":11959.6338},{"date":"2019-08-14","close":11909.7188},{"date":"2019-08-16","close":11635.1865},{"date":"2019-08-19","close":11809.8896},{"date":"2019-08-20","close":11879.7705},{"date":"2019-08-21","close":11774.9482},{"date":"2019-08-22","close":11879.7705},{"date":"2019-08-23","close":11819.8721},{"date":"2019-08-26","close":11720.042},{"date":"2019-08-27","close":11730.0254},{"date":"2019-08-28","close":11799.9062},{"date":"2019-08-29","close":11809.8896},{"date":"2019-08-30","close":11864.7959},{"date":"2019-09-02","close":11949.6514},{"date":"2019-09-03","close":12019.5322},{"date":"2019-09-04","close":11984.5918},{"date":"2019-09-05","close":12024.5234},{"date":"2019-09-06","close":12004.5576},{"date":"2019-09-09","close":11949.6514},{"date":"2019-09-10","close":11824.8633},{"date":"2019-09-11","close":11869.7871},{"date":"2019-09-16","close":11814.8809},{"date":"2019-09-17","close":11774.9482},{"date":"2019-09-18","close":11879.7705},{"date":"2019-09-19","close":11974.6084},{"date":"2019-09-20","close":11944.6602},{"date":"2019-09-23","close":12009.5488},{"date":"2019-09-24","close":11994.5742},{"date":"2019-09-25","close":11984.5918},{"date":"2019-09-26","close":11994.5742},{"date":"2019-09-27","close":12054.4727},{"date":"2019-09-30","close":12049.4814},{"date":"2019-10-01","close":12089.4131},{"date":"2019-10-02","close":12079.4307},{"date":"2019-10-04","close":11879.7705},{"date":"2019-10-07","close":11964.626},{"date":"2019-10-08","close":11914.7109},{"date":"2019-10-10","close":11964.626},{"date":"2019-10-11","close":11934.6768},{"date":"2019-10-14","close":11964.626},{"date":"2019-10-15","close":11919.7021},{"date":"2019-10-16","close":11989.583},{"date":"2019-10-17","close":11934.6768},{"date":"2019-10-18","close":11979.6006},{"date":"2019-10-21","close":11834.8467},{"date":"2019-10-22","close":11914.7109},{"date":"2019-10-23","close":11954.6426},{"date":"2019-10-24","close":11969.6172},{"date":"2019-10-25","close":12004.5576},{"date":"2019-10-28","close":11919.7021},{"date":"2019-10-29","close":11834.8467},{"date":"2019-10-30","close":11909.7188},{"date":"2019-10-31","close":11819.8721},{"date":"2019-11-01","close":11829.8555},{"date":"2019-11-04","close":11964.626},{"date":"2019-11-05","close":11944.6602},{"date":"2019-11-06","close":11834.8467},{"date":"2019-11-07","close":11819.8721},{"date":"2019-11-08","close":11720.042},{"date":"2019-11-11","close":11710.0596},{"date":"2019-11-12","close":11735.0166},{"date":"2019-11-13","close":11829.8555},{"date":"2019-11-14","close":11764.9658},{"date":"2019-11-15","close":11769.957},{"date":"2019-11-18","close":11874.7783},{"date":"2019-11-19","close":11844.8301},{"date":"2019-11-20","close":11864.7959},{"date":"2019-11-21","close":11989.583},{"date":"2019-11-22","close":11979.6006},{"date":"2019-11-25","close":11904.7275},{"date":"2019-11-26","close":11949.6514},{"date":"2019-11-27","close":11989.583},{"date":"2019-11-28","close":11939.668},{"date":"2019-11-29","close":11964.626},{"date":"2019-12-02","close":11894.7451},{"date":"2019-12-03","close":11849.8213},{"date":"2019-12-04","close":12014.541},{"date":"2019-12-05","close":12019.5322},{"date":"2019-12-06","close":11944.6602},{"date":"2019-12-09","close":12084.4219},{"date":"2019-12-10","close":12079.4307},{"date":"2019-12-11","close":12159.2939},{"date":"2019-12-12","close":12094.4043},{"date":"2019-12-13","close":11984.5918},{"date":"2019-12-16","close":12114.3711},{"date":"2019-12-17","close":12124.3535},{"date":"2019-12-18","close":12224.1836},{"date":"2019-12-19","close":12119.3623},{"date":"2019-12-20","close":12214.2012},{"date":"2019-12-23","close":12244.1494},{"date":"2019-12-24","close":12239.1582},{"date":"2019-12-26","close":12244.1494},{"date":"2019-12-27","close":12269.1074},{"date":"2019-12-30","close":12259.124},{"date":"2020-01-02","close":12209.209},{"date":"2020-01-03","close":12244.1494},{"date":"2020-01-06","close":12304.0479},{"date":"2020-01-07","close":12239.1582},{"date":"2020-01-08","close":12124.3535},{"date":"2020-01-09","close":12054.4727},{"date":"2020-01-10","close":12229.1748},{"date":"2020-01-13","close":12234.167},{"date":"2020-01-14","close":12279.0898},{"date":"2020-01-15","close":12353.9629},{"date":"2020-01-16","close":12353.9629},{"date":"2020-01-17","close":12458.7842},{"date":"2020-01-20","close":12518.6826},{"date":"2020-01-21","close":12498.7158},{"date":"2020-01-22","close":12433.8271},{"date":"2020-01-23","close":12483.7412},{"date":"2020-01-28","close":12573.5889},{"date":"2020-01-29","close":12643.4697},{"date":"2020-01-30","close":12653.4531},{"date":"2020-01-31","close":12818.1719},{"date":"2020-02-03","close":12793.2148},{"date":"2020-02-04","close":12743.2998},{"date":"2020-02-05","close":12763.2656},{"date":"2020-02-06","close":12748.291},{"date":"2020-02-07","close":12878.0703},{"date":"2020-02-10","close":12808.1895},{"date":"2020-02-11","close":12733.3164},{"date":"2020-02-12","close":12768.2568},{"date":"2020-02-13","close":12803.1973},{"date":"2020-02-14","close":12828.1553},{"date":"2020-02-17","close":12883.0615},{"date":"2020-02-18","close":12888.0527},{"date":"2020-02-19","close":13002.8574},{"date":"2020-02-20","close":13012.8408},{"date":"2020-02-21","close":13082.7217},{"date":"2020-02-24","close":13182.5518},{"date":"2020-02-25","close":12898.0361},{"date":"2020-02-26","close":12653.4531},{"date":"2020-02-27","close":12548.6309},{"date":"2020-02-28","close":12049.4814},{"date":"2020-03-02","close":11555.3223},{"date":"2020-03-03","close":11794.915},{"date":"2020-03-04","close":11844.8301},{"date":"2020-03-05","close":12119.3623},{"date":"2020-03-06","close":12059.4639},{"date":"2020-03-09","close":11600.2461},{"date":"2020-03-10","close":11205.918},{"date":"2020-03-11","close":10502.1162},{"date":"2020-03-12","close":10047.8896},{"date":"2020-03-13","close":9274.207},{"date":"2020-03-16","close":8954.751},{"date":"2020-03-17","close":8984.7002},{"date":"2020-03-18","close":8475.5674},{"date":"2020-03-19","close":8505.5166},{"date":"2020-03-20","close":8445.6182},{"date":"2020-03-23","close":8126.1621},{"date":"2020-03-24","close":8126.1621},{"date":"2020-03-25","close":8550.4395},{"date":"2020-03-26","close":8854.9209},{"date":"2020-03-27","close":9284.1904},{"date":"2020-03-30","close":9154.4111},{"date":"2020-03-31","close":9079.5391},{"date":"2020-04-01","close":8909.8281},{"date":"2020-04-02","close":8979.709},{"date":"2020-04-03","close":8790.0312},{"date":"2020-04-06","close":8959.7422},{"date":"2020-04-07","close":9109.4873},{"date":"2020-04-08","close":9164.3945},{"date":"2020-04-09","close":9379.0283},{"date":"2020-04-10","close":9778.3486},{"date":"2020-04-13","close":9608.6377},{"date":"2020-04-14","close":9828.2637},{"date":"2020-04-16","close":9723.4424},{"date":"2020-04-17","close":9788.332},{"date":"2020-04-20","close":9833.2549},{"date":"2020-04-21","close":9783.3398},{"date":"2020-04-22","close":9558.7227},{"date":"2020-04-23","close":9693.4932},{"date":"2020-04-24","close":9608.6377},{"date":"2020-04-27","close":9713.459},{"date":"2020-04-28","close":9703.4766},{"date":"2020-04-29","close":10007.958},{"date":"2020-05-04","close":9718.4502},{"date":"2020-05-06","close":9838.2471},{"date":"2020-05-07","close":9658.5527},{"date":"2020-05-08","close":9628.6035},{"date":"2020-05-11","close":9773.3574},{"date":"2020-05-12","close":9683.5098},{"date":"2020-05-13","close":9668.5361},{"date":"2020-05-14","close":9503.8164},{"date":"2020-05-15","close":9483.8506},{"date":"2020-05-18","close":9668.5361},{"date":"2020-05-19","close":9868.1953},{"date":"2020-05-20","close":9928.0938},{"date":"2020-05-21","close":9928.0938},{"date":"2020-05-22","close":9913.1191},{"date":"2020-05-25","close":10057.873},{"date":"2020-05-26","close":10097.8047},{"date":"2020-05-27","close":10457.1924},{"date":"2020-05-28","close":10452.2012},{"date":"2020-05-29","close":10462.1846},{"date":"2020-06-01","close":10532.0654},{"date":"2020-06-02","close":10671.8271},{"date":"2020-06-03","close":10881.4697},{"date":"2020-06-04","close":11076.1387},{"date":"2020-06-05","close":10996.2744},{"date":"2020-06-08","close":11106.0879},{"date":"2020-06-09","close":11190.9434},{"date":"2020-06-10","close":11016.2402},{"date":"2020-06-11","close":10726.7334},{"date":"2020-06-12","close":10502.1162},{"date":"2020-06-15","close":10192.6436},{"date":"2020-06-16","close":10542.0479},{"date":"2020-06-17","close":10631.8955},{"date":"2020-06-18","close":10547.04},{"date":"2020-06-19","close":10602.0},{"date":"2020-06-22","close":10512.0996},{"date":"2020-06-23","close":10377.3291},{"date":"2020-06-24","close":10422.252},{"date":"2020-06-25","close":10117.7705},{"date":"2020-06-26","close":10097.8047},{"date":"2020-06-29","close":9983.0},{"date":"2020-06-30","close":10017.9404},{"date":"2020-07-01","close":10162.6943},{"date":"2020-07-02","close":10282.4902},{"date":"2020-07-03","close":10283.0},{"date":"2020-07-06","close":10432.2354},{"date":"2020-07-07","close":10322.4219},{"date":"2020-07-08","close":10227.584},{"date":"2020-07-09","close":10152.7109},{"date":"2020-07-10","close":10027.9238},{"date":"2020-07-13","close":10222.5918},{"date":"2020-07-14","close":10142.7285},{"date":"2020-07-15","close":10147.7197},{"date":"2020-07-16","close":10302.4561},{"date":"2020-07-17","close":10442.2178},{"date":"2020-07-20","close":10442.2178},{"date":"2020-07-21","close":10432.2354},{"date":"2020-07-22","close":10522.082},{"date":"2020-07-23","close":10552.0312},{"date":"2020-07-24","close":10537.0566},{"date":"2020-07-27","close":10442.2178},{"date":"2020-07-28","close":10342.3877},{"date":"2020-07-29","close":10447.21},{"date":"2020-07-30","close":10482.1504},{"date":"2020-07-31","close":10447.21},{"date":"2020-08-03","close":10387.3115},{"date":"2020-08-04","close":10392.3027},{"date":"2020-08-05","close":10552.0312},{"date":"2020-08-06","close":10472.167},{"date":"2020-08-07","close":10492.1328},{"date":"2020-08-10","close":10502.1162},{"date":"2020-08-11","close":10641.8779},{"date":"2020-08-12","close":10676.8184},{"date":"2020-08-13","close":10651.8613},{"date":"2020-08-14","close":10686.8018},{"date":"2020-08-18","close":10586.9717},{"date":"2020-08-19","close":10562.0146},{"date":"2020-08-20","close":10527.0732},{"date":"2020-08-21","close":10472.167},{"date":"2020-08-24","close":10542.0479},{"date":"2020-08-25","close":10636.8867},{"date":"2020-08-26","close":10477.1582},{"date":"2020-08-27","close":10417.2607},{"date":"2020-08-28","close":10392.3027},{"date":"2020-08-31","close":10596.9551},{"date":"2020-09-01","close":10487.1416},{"date":"2020-09-02","close":10502.1162},{"date":"2020-09-03","close":10641.8779},{"date":"2020-09-04","close":10571.9971},{"date":"2020-09-07","close":10382.3203},{"date":"2020-09-08","close":10517.0908},{"date":"2020-09-09","close":10472.167},{"date":"2020-09-10","close":10482.1504},{"date":"2020-09-11","close":10467.1758},{"date":"2020-09-14","close":10447.21},{"date":"2020-09-15","close":10352.3711},{"date":"2020-09-16","close":10422.252},{"date":"2020-09-17","close":10267.5156},{"date":"2020-09-18","close":10267.5156},{"date":"2020-09-21","close":10032.915},{"date":"2020-09-22","close":9848.2295},{"date":"2020-09-23","close":9823.2725},{"date":"2020-09-24","close":9833.2549},{"date":"2020-09-25","close":9948.0596},{"date":"2020-09-28","close":10052.8809},{"date":"2020-09-29","close":10067.8555},{"date":"2020-10-05","close":10112.7793},{"date":"2020-10-06","close":10167.6855},{"date":"2020-10-07","close":10232.5752},{"date":"2020-10-08","close":10207.6172},{"date":"2020-10-12","close":10327.4141},{"date":"2020-10-13","close":10337.3965},{"date":"2020-10-14","close":10257.5322},{"date":"2020-10-15","close":10232.5752},{"date":"2020-10-16","close":10177.6689},{"date":"2020-10-19","close":10167.6855},{"date":"2020-10-20","close":10207.6172},{"date":"2020-10-21","close":10197.6348},{"date":"2020-10-22","close":10032.915},{"date":"2020-10-23","close":10207.6172},{"date":"2020-10-26","close":10112.7793},{"date":"2020-10-27","close":10087.8213},{"date":"2020-10-28","close":9913.1191},{"date":"2020-10-29","close":9818.2803},{"date":"2020-10-30","close":9354.0713},{"date":"2020-11-02","close":9648.5693},{"date":"2020-11-03","close":9803.3066},{"date":"2020-11-04","close":9997.9746},{"date":"2020-11-05","close":10057.873},{"date":"2020-11-06","close":9992.9834},{"date":"2020-11-09","close":10092.8135},{"date":"2020-11-10","close":10387.3115},{"date":"2020-11-11","close":10711.7588},{"date":"2020-11-12","close":10701.7764},{"date":"2020-11-13","close":10586.9717},{"date":"2020-11-16","close":10666.8359},{"date":"2020-11-17","close":10557.0225},{"date":"2020-11-18","close":10661.8438},{"date":"2020-11-19","close":10671.8271},{"date":"2020-11-20","close":10666.8359},{"date":"2020-11-23","close":10666.8359},{"date":"2020-11-24","close":10656.8525},{"date":"2020-11-25","close":10751.6914},{"date":"2020-11-26","close":10791.623},{"date":"2020-11-27","close":10781.6406},{"date":"2020-11-30","close":10671.8271},{"date":"2020-12-01","close":10581.9805},{"date":"2020-12-02","close":10651.8613},{"date":"2020-12-03","close":10681.8105},{"date":"2020-12-04","close":10571.9971},{"date":"2020-12-07","close":10586.9717},{"date":"2020-12-08","close":10581.9805},{"date":"2020-12-09","close":10467.1758},{"date":"2020-12-10","close":10576.9883},{"date":"2020-12-11","close":10631.8955},{"date":"2020-12-14","close":10581.9805},{"date":"2020-12-15","close":10522.082},{"date":"2020-12-16","close":10681.8105},{"date":"2020-12-17","close":10621.9121},{"date":"2020-12-18","close":10851.5215},{"date":"2020-12-21","close":10751.6914},{"date":"2020-12-22","close":10601.9463},{"date":"2020-12-23","close":10621.9121},{"date":"2020-12-24","close":10636.8867},{"date":"2020-12-28","close":10666.8359},{"date":"2020-12-29","close":10666.8359},{"date":"2020-12-30","close":10671.8271},{"date":"2021-01-04","close":10626.9033},{"date":"2021-01-05","close":10626.9033},{"date":"2021-01-06","close":10656.8525},{"date":"2021-01-07","close":10841.5381},{"date":"2021-01-08","close":10876.4785},{"date":"2021-01-11","close":11011.249},{"date":"2021-01-12","close":10906.4277},{"date":"2021-01-13","close":10856.5127},{"date":"2021-01-14","close":10956.3428},{"date":"2021-01-15","close":11011.249},{"date":"2021-01-18","close":10986.292},{"date":"2021-01-19","close":10906.4277},{"date":"2021-01-20","close":10841.5381},{"date":"2021-01-21","close":10966.3252},{"date":"2021-01-22","close":10896.4443},{"date":"2021-01-25","close":10831.5547},{"date":"2021-01-26","close":10806.5977},{"date":"2021-01-27","close":10826.5635},{"date":"2021-01-28","close":10716.751},{"date":"2021-01-29","close":10811.5889},{"date":"2021-02-01","close":10741.708},{"date":"2021-02-02","close":10801.6064},{"date":"2021-02-03","close":10941.3682},{"date":"2021-02-04","close":11036.207},{"date":"2021-02-05","close":10986.292},{"date":"2021-02-08","close":11081.1299},{"date":"2021-02-09","close":11126.0537},{"date":"2021-02-10","close":10961.334},{"date":"2021-02-15","close":10846.5293},{"date":"2021-02-16","close":10831.5547},{"date":"2021-02-17","close":10946.3594},{"date":"2021-02-18","close":10881.4697},{"date":"2021-02-19","close":10771.6572},{"date":"2021-02-22","close":10786.6318},{"date":"2021-02-23","close":10851.5215},{"date":"2021-02-24","close":11046.1895},{"date":"2021-02-25","close":11016.2402},{"date":"2021-02-26","close":11096.1045},{"date":"2021-03-02","close":11026.2236},{"date":"2021-03-03","close":10956.3428},{"date":"2021-03-04","close":10881.4697},{"date":"2021-03-05","close":10971.3174},{"date":"2021-03-08","close":10891.4531},{"date":"2021-03-09","close":11096.1045},{"date":"2021-03-10","close":11260.8242},{"date":"2021-03-11","close":11325.7139},{"date":"2021-03-12","close":11350.6709},{"date":"2021-03-15","close":11490.4336},{"date":"2021-03-16","close":11485.4414},{"date":"2021-03-17","close":11475.459},{"date":"2021-03-18","close":11335.6963},{"date":"2021-03-19","close":11325.7139},{"date":"2021-03-22","close":11255.833},{"date":"2021-03-23","close":11255.833},{"date":"2021-03-24","close":11250.8408},{"date":"2021-03-25","close":11126.0537},{"date":"2021-03-26","close":11225.8838},{"date":"2021-03-29","close":11305.748},{"date":"2021-03-30","close":11390.6035},{"date":"2021-03-31","close":11295.7646},{"date":"2021-04-01","close":11350.6709},{"date":"2021-04-02","close":11415.5605},{"date":"2021-04-05","close":11421.0},{"date":"2021-04-06","close":11345.6797},{"date":"2021-04-07","close":11395.5947},{"date":"2021-04-08","close":11475.459},{"date":"2021-04-09","close":11505.4072},{"date":"2021-04-12","close":11465.4756},{"date":"2021-04-13","close":11470.4668},{"date":"2021-04-14","close":11445.5098},{"date":"2021-04-15","close":11535.3564},{"date":"2021-04-16","close":11520.3818},{"date":"2021-04-19","close":11570.2969},{"date":"2021-04-20","close":11580.2803},{"date":"2021-04-21","close":11500.416},{"date":"2021-04-22","close":11535.3564},{"date":"2021-04-23","close":11570.2969},{"date":"2021-04-26","close":11500.416},{"date":"2021-04-27","close":11535.3564},{"date":"2021-04-28","close":11480.4502},{"date":"2021-04-29","close":11525.374},{"date":"2021-04-30","close":11515.3906},{"date":"2021-05-03","close":11655.1523},{"date":"2021-05-04","close":11735.0166},{"date":"2021-05-06","close":11769.957},{"date":"2021-05-07","close":11774.9482},{"date":"2021-05-10","close":11794.915},{"date":"2021-05-11","close":11809.8896},{"date":"2021-05-12","close":11799.9062},{"date":"2021-05-13","close":11655.1523},{"date":"2021-05-14","close":11660.1445},{"date":"2021-05-17","close":11819.8721},{"date":"2021-05-18","close":11904.7275},{"date":"2021-05-20","close":11764.9658},{"date":"2021-05-21","close":11849.8213},{"date":"2021-05-24","close":11869.7871},{"date":"2021-05-25","close":11844.8301},{"date":"2021-05-26","close":11635.1865},{"date":"2021-05-27","close":11665.1357},{"date":"2021-05-28","close":11615.2207},{"date":"2021-05-31","close":11600.2461},{"date":"2021-06-01","close":11570.2969},{"date":"2021-06-02","close":11695.085},{"date":"2021-06-03","close":11745.0},{"date":"2021-06-04","close":11700.0762},{"date":"2021-06-07","close":11700.0762},{"date":"2021-06-08","close":11834.8467},{"date":"2021-06-09","close":11784.9316},{"date":"2021-06-10","close":11894.7451},{"date":"2021-06-11","close":11799.9062},{"date":"2021-06-14","close":11899.7363},{"date":"2021-06-15","close":11954.6426},{"date":"2021-06-16","close":11894.7451},{"date":"2021-06-17","close":12054.4727},{"date":"2021-06-18","close":11989.583},{"date":"2021-06-21","close":11759.9746},{"date":"2021-06-22","close":11899.7363},{"date":"2021-06-23","close":11899.7363},{"date":"2021-06-24","close":11814.8809},{"date":"2021-06-25","close":11759.9746},{"date":"2021-06-28","close":11864.7959},{"date":"2021-06-29","close":11705.0674},{"date":"2021-06-30","close":11575.2891},{"date":"2021-07-01","close":11625.2041},{"date":"2021-07-02","close":11665.1357},{"date":"2021-07-05","close":11680.1104},{"date":"2021-07-06","close":11700.0762},{"date":"2021-07-07","close":11974.6084},{"date":"2021-07-08","close":11944.6602},{"date":"2021-07-09","close":11839.8379},{"date":"2021-07-12","close":11959.6338},{"date":"2021-07-13","close":11974.6084},{"date":"2021-07-14","close":11919.7021},{"date":"2021-07-15","close":11824.8633},{"date":"2021-07-16","close":11769.957},{"date":"2021-07-19","close":11864.7959},{"date":"2021-07-20","close":11695.085},{"date":"2021-07-21","close":11695.085},{"date":"2021-07-22","close":11660.1445},{"date":"2021-07-23","close":11804.8975},{"date":"2021-07-26","close":11819.8721},{"date":"2021-07-27","close":11869.7871},{"date":"2021-07-28","close":11949.6514},{"date":"2021-07-29","close":11844.8301},{"date":"2021-07-30","close":11894.7451},{"date":"2021-08-02","close":11939.668},{"date":"2021-08-03","close":11844.8301},{"date":"2021-08-04","close":11844.8301},{"date":"2021-08-05","close":11844.8301},{"date":"2021-08-06","close":11889.7529},{"date":"2021-08-09","close":11839.8379},{"date":"2021-08-10","close":11854.8125},{"date":"2021-08-11","close":11964.626},{"date":"2021-08-12","close":12064.4561},{"date":"2021-08-13","close":12074.4385},{"date":"2021-08-17","close":12244.1494},{"date":"2021-08-18","close":12114.3711},{"date":"2021-08-19","close":12149.3115},{"date":"2021-08-20","close":12079.4307},{"date":"2021-08-23","close":12064.4561},{"date":"2021-08-24","close":12139.3281},{"date":"2021-08-25","close":12184.252},{"date":"2021-08-26","close":12209.209},{"date":"2021-08-27","close":12159.2939},{"date":"2021-08-30","close":12109.3789},{"date":"2021-08-31","close":12189.2432},{"date":"2021-09-01","close":12109.3789},{"date":"2021-09-02","close":12269.1074},{"date":"2021-09-03","close":12314.0303},{"date":"2021-09-06","close":12224.1836},{"date":"2021-09-07","close":12319.0225},{"date":"2021-09-08","close":12194.2344},{"date":"2021-09-09","close":12314.0303},{"date":"2021-09-10","close":12353.9629},{"date":"2021-09-13","close":12343.9795},{"date":"2021-09-14","close":12254.1328},{"date":"2021-09-15","close":12284.082},{"date":"2021-09-16","close":12259.124},{"date":"2021-09-17","close":12209.209},{"date":"2021-09-23","close":12264.1152},{"date":"2021-09-24","close":12174.2686},{"date":"2021-09-27","close":12329.0049},{"date":"2021-09-28","close":12378.9199},{"date":"2021-09-29","close":12184.252},{"date":"2021-09-30","close":12264.1152},{"date":"2021-10-01","close":12099.3965},{"date":"2021-10-05","close":12403.8779},{"date":"2021-10-06","close":12363.9453},{"date":"2021-10-07","close":12498.7158},{"date":"2021-10-08","close":12518.6826},{"date":"2021-10-12","close":12453.793},{"date":"2021-10-13","close":12488.7334},{"date":"2021-10-14","close":12508.6992},{"date":"2021-10-15","close":12558.6143},{"date":"2021-10-18","close":12648.4609},{"date":"2021-10-19","close":12548.6309},{"date":"2021-10-20","close":12593.5547},{"date":"2021-10-21","close":12728.3252},{"date":"2021-10-22","close":12638.4785},{"date":"2021-10-25","close":12598.5459},{"date":"2021-10-26","close":12538.6484},{"date":"2021-10-27","close":12573.5889},{"date":"2021-10-28","close":12543.6396},{"date":"2021-10-29","close":12478.75},{"date":"2021-11-01","close":12578.5801},{"date":"2021-11-02","close":12653.4531},{"date":"2021-11-03","close":12683.4014},{"date":"2021-11-04","close":12688.3936},{"date":"2021-11-05","close":12713.3506},{"date":"2021-11-08","close":12798.2061},{"date":"2021-11-09","close":12718.3418},{"date":"2021-11-10","close":12653.4531},{"date":"2021-11-11","close":12728.3252},{"date":"2021-11-12","close":12633.4863},{"date":"2021-11-15","close":12548.6309},{"date":"2021-11-16","close":12643.4697},{"date":"2021-11-17","close":12568.5977},{"date":"2021-11-18","close":12518.6826},{"date":"2021-11-19","close":12558.6143},{"date":"2021-11-22","close":12443.8096},{"date":"2021-11-23","close":12304.0479},{"date":"2021-11-24","close":12443.8096},{"date":"2021-11-25","close":12538.6484},{"date":"2021-11-26","close":12333.9971},{"date":"2021-11-29","close":12433.8271},{"date":"2021-11-30","close":12089.4131},{"date":"2021-12-01","close":12039.498},{"date":"2021-12-02","close":12009.5488},{"date":"2021-12-03","close":11954.6426},{"date":"2021-12-06","close":12129.3447},{"date":"2021-12-07","close":12279.0898},{"date":"2021-12-08","close":12333.9971},{"date":"2021-12-09","close":12294.0645},{"date":"2021-12-10","close":12204.2178},{"date":"2021-12-13","close":12324.0137},{"date":"2021-12-14","close":12194.2344},{"date":"2021-12-15","close":12299.0566},{"date":"2021-12-16","close":12358.9541},{"date":"2021-12-17","close":12363.9453},{"date":"2021-12-20","close":12209.209},{"date":"2021-12-21","close":12438.8184},{"date":"2021-12-22","close":12448.8008},{"date":"2021-12-23","close":12488.7334},{"date":"2021-12-24","close":12543.6396},{"date":"2021-12-27","close":12558.6143},{"date":"2021-12-28","close":12508.6992},{"date":"2021-12-29","close":12693.3848},{"date":"2021-12-30","close":12768.2568},{"date":"2022-01-03","close":12859.0},{"date":"2022-01-04","close":12858.1045},{"date":"2022-01-05","close":12808.1895},{"date":"2022-01-06","close":12818.1719},{"date":"2022-01-07","close":12883.0615},{"date":"2022-01-10","close":12908.0195},{"date":"2022-01-11","close":12708.3594},{"date":"2022-01-12","close":12873.0791},{"date":"2022-01-13","close":12903.0273},{"date":"2022-01-14","close":13007.8496},{"date":"2022-01-17","close":12992.875},{"date":"2022-01-18","close":12922.9941},{"date":"2022-01-19","close":12673.4189},{"date":"2022-01-20","close":12778.2402},{"date":"2022-01-21","close":12713.3506},{"date":"2022-01-24","close":12788.2236},{"date":"2022-01-25","close":12408.8691},{"date":"2022-01-26","close":12528.665},{"date":"2022-01-27","close":12498.7158},{"date":"2022-01-28","close":12688.3936},{"date":"2022-02-03","close":12818.1719},{"date":"2022-02-04","close":13057.7646},{"date":"2022-02-07","close":12893.0449},{"date":"2022-02-08","close":12888.0527},{"date":"2022-02-09","close":12937.9678},{"date":"2022-02-10","close":12967.917},{"date":"2022-02-11","close":12962.9258},{"date":"2022-02-14","close":13034.0},{"date":"2022-02-15","close":12663.4355},{"date":"2022-02-16","close":12823.1641},{"date":"2022-02-17","close":12868.0869},{"date":"2022-02-18","close":12898.0361},{"date":"2022-02-21","close":12763.2656},{"date":"2022-02-22","close":12508.6992},{"date":"2022-02-23","close":12663.4355},{"date":"2022-02-24","close":12508.6992},{"date":"2022-02-25","close":12373.9287},{"date":"2022-02-28","close":12748.291},{"date":"2022-03-02","close":12918.002},{"date":"2022-03-03","close":12992.875},{"date":"2022-03-04","close":13072.7383},{"date":"2022-03-07","close":13002.8574},{"date":"2022-03-08","close":13147.6113},{"date":"2022-03-10","close":13212.501},{"date":"2022-03-11","close":13222.4834},{"date":"2022-03-14","close":13422.1436},{"date":"2022-03-15","close":13282.3818},{"date":"2022-03-16","close":13222.4834},{"date":"2022-03-17","close":12967.917},{"date":"2022-03-18","close":13232.4668},{"date":"2022-03-21","close":13402.1777},{"date":"2022-03-22","close":13497.0166},{"date":"2022-03-23","close":13447.1016},{"date":"2022-03-24","close":13596.8467},{"date":"2022-03-25","close":13676.71},{"date":"2022-03-28","close":13861.3955},{"date":"2022-03-29","close":13816.4727},{"date":"2022-03-30","close":13861.3955},{"date":"2022-03-31","close":14016.1318},{"date":"2022-04-01","close":14031.1064},{"date":"2022-04-04","close":14006.1494},{"date":"2022-04-05","close":13926.2852},{"date":"2022-04-06","close":14066.0469},{"date":"2022-04-07","close":14041.0898},{"date":"2022-04-08","close":14190.835},{"date":"2022-04-11","close":14310.6309},{"date":"2022-04-12","close":14225.7754},{"date":"2022-04-13","close":14270.6982},{"date":"2022-04-14","close":14210.8008},{"date":"2022-04-15","close":14450.3926},{"date":"2022-04-18","close":14395.4863},{"date":"2022-04-19","close":14425.4355},{"date":"2022-04-20","close":14305.6396},{"date":"2022-04-21","close":14590.1543},{"date":"2022-04-22","close":14400.4775},{"date":"2022-04-25","close":14026.1152},{"date":"2022-04-26","close":14120.9541},{"date":"2022-04-27","close":14345.5713},{"date":"2022-04-28","close":14340.5801},{"date":"2022-04-29","close":14240.75},{"date":"2022-05-02","close":14132.0},{"date":"2022-05-03","close":13936.2686},{"date":"2022-05-04","close":14130.9365},{"date":"2022-05-06","close":14210.8008},{"date":"2022-05-09","close":14082.0},{"date":"2022-05-10","close":13906.3193},{"date":"2022-05-11","close":13821.4639},{"date":"2022-05-12","close":13841.4297},{"date":"2022-05-13","close":13951.2432},{"date":"2022-05-16","close":13991.1748},{"date":"2022-05-17","close":13996.166},{"date":"2022-05-18","close":14021.124},{"date":"2022-05-19","close":14255.7246},{"date":"2022-05-20","close":14170.8691},{"date":"2022-05-23","close":14190.835},{"date":"2022-05-24","close":14001.1582},{"date":"2022-05-25","close":14270.6982},{"date":"2022-05-26","close":14460.376},{"date":"2022-05-27","close":14400.4775},{"date":"2022-05-30","close":14300.6475},{"date":"2022-05-31","close":14320.6133},{"date":"2022-06-02","close":14415.4521},{"date":"2022-06-03","close":14395.4863},{"date":"2022-06-07","close":14470.3584},{"date":"2022-06-08","close":14510.291},{"date":"2022-06-09","close":14440.4102},{"date":"2022-06-10","close":14395.4863},{"date":"2022-06-13","close":14036.0986},{"date":"2022-06-14","close":14076.0303},{"date":"2022-06-15","close":13696.6758},{"date":"2022-06-16","close":13576.8799},{"date":"2022-06-17","close":13287.373},{"date":"2022-06-20","close":13342.2793},{"date":"2022-06-21","close":13576.8799},{"date":"2022-06-22","close":13561.9053},{"date":"2022-06-23","close":13472.0586},{"date":"2022-06-24","close":13726.625},{"date":"2022-06-27","close":13746.5908},{"date":"2022-06-28","close":13911.3105},{"date":"2022-06-29","close":14036.0986},{"date":"2022-06-30","close":13786.5234},{"date":"2022-07-01","close":13541.9395},{"date":"2022-07-04","close":13911.3105},{"date":"2022-07-05","close":13996.166},{"date":"2022-07-06","close":13641.7695},{"date":"2022-07-07","close":13576.8799},{"date":"2022-07-08","close":13631.7871},{"date":"2022-07-11","close":13686.6934},{"date":"2022-07-12","close":13716.6426},{"date":"2022-07-13","close":13561.9053},{"date":"2022-07-14","close":13681.7021},{"date":"2022-07-15","close":13706.6592},{"date":"2022-07-18","close":13866.3877},{"date":"2022-07-19","close":13806.4893},{"date":"2022-07-20","close":14031.1064},{"date":"2022-07-21","close":13946.251},{"date":"2022-07-22","close":13766.5576},{"date":"2022-07-25","close":14026.1152},{"date":"2022-07-26","close":13936.2686},{"date":"2022-07-27","close":14160.8857},{"date":"2022-07-28","close":13971.209},{"date":"2022-07-29","close":14220.7842},{"date":"2022-08-01","close":14295.6562},{"date":"2022-08-02","close":14405.4688},{"date":"2022-08-03","close":14365.5371},{"date":"2022-08-04","close":14255.7246},{"date":"2022-08-05","close":14210.8008},{"date":"2022-08-08","close":14215.792},{"date":"2022-08-09","close":14305.6396},{"date":"2022-08-10","close":14430.4268},{"date":"2022-08-11","close":14615.1123},{"date":"2022-08-12","close":14709.9512},{"date":"2022-08-16","close":14749.8828},{"date":"2022-08-17","close":14879.6621},{"date":"2022-08-18","close":14894.6367},{"date":"2022-08-19","close":14964.5176},{"date":"2022-08-22","close":14954.5342},{"date":"2022-08-23","close":14769.8486},{"date":"2022-08-24","close":14924.585},{"date":"2022-08-25","close":14984.4834},{"date":"2022-08-26","close":14959.5254},{"date":"2022-08-29","close":14769.8486},{"date":"2022-08-30","close":14949.543},{"date":"2022-08-31","close":14714.9424},{"date":"2022-09-01","close":14430.4268},{"date":"2022-09-02","close":14485.333},{"date":"2022-09-05","close":14864.6875},{"date":"2022-09-06","close":14924.585},{"date":"2022-09-07","close":14580.1719},{"date":"2022-09-08","close":14999.458},{"date":"2022-09-13","close":15219.084},{"date":"2022-09-14","close":15074.3301},{"date":"2022-09-15","close":15239.0498},{"date":"2022-09-16","close":14744.8916},{"date":"2022-09-19","close":14675.0098},{"date":"2022-09-20","close":14779.832},{"date":"2022-09-21","close":14829.7471},{"date":"2022-09-22","close":14704.959},{"date":"2022-09-23","close":14605.1289},{"date":"2022-09-26","close":14165.877},{"date":"2022-09-27","close":14125.9453},{"date":"2022-09-28","close":13851.4131},{"date":"2022-09-29","close":14046.0811},{"date":"2022-09-30","close":13746.5908},{"date":"2022-10-04","close":14056.0645},{"date":"2022-10-05","close":14046.0811},{"date":"2022-10-06","close":13726.625},{"date":"2022-10-07","close":13621.8037},{"date":"2022-10-11","close":13521.9736},{"date":"2022-10-12","close":13437.1182},{"date":"2022-10-13","close":13122.6533},{"date":"2022-10-14","close":13422.1436},{"date":"2022-10-17","close":13526.9648},{"date":"2022-10-18","close":13626.7949},{"date":"2022-10-19","close":13681.7021},{"date":"2022-10-20","close":13611.8203},{"date":"2022-10-21","close":13556.9141},{"date":"2022-10-24","close":13796.5059},{"date":"2022-10-25","close":13671.7188},{"date":"2022-10-26","close":13791.5146},{"date":"2022-10-27","close":14061.0557},{"date":"2022-10-28","close":13886.3535},{"date":"2022-10-31","close":14115.9619},{"date":"2022-11-01","close":14155.8945},{"date":"2022-11-02","close":14210.8008},{"date":"2022-11-03","close":14240.75},{"date":"2022-11-04","close":14076.0303},{"date":"2022-11-07","close":14081.0215},{"date":"2022-11-08","close":13956.2344},{"date":"2022-11-09","close":13746.5908},{"date":"2022-11-10","close":13886.3535},{"date":"2022-11-11","close":13826.4551},{"date":"2022-11-14","close":13786.5234},{"date":"2022-11-15","close":13901.3281},{"date":"2022-11-16","close":14041.0898},{"date":"2022-11-17","close":14230.7666},{"date":"2022-11-18","close":13941.2598},{"date":"2022-11-21","close":14305.6396},{"date":"2022-11-22","close":14265.707},{"date":"2022-11-23","close":14395.4863},{"date":"2022-11-24","close":14175.8604},{"date":"2022-11-25","close":14305.6396},{"date":"2022-11-28","close":14430.4268},{"date":"2022-11-29","close":14175.8604},{"date":"2022-11-30","close":14056.0645},{"date":"2022-12-01","close":14091.0049},{"date":"2022-12-02","close":14100.9873},{"date":"2022-12-05","close":13896.3359},{"date":"2022-12-06","close":14105.9795},{"date":"2022-12-07","close":14071.0391},{"date":"2022-12-08","close":14095.9961},{"date":"2022-12-09","close":14011.1406},{"date":"2022-12-12","close":13996.166},{"date":"2022-12-13","close":13941.2598},{"date":"2022-12-14","close":14105.9795},{"date":"2022-12-15","close":14170.8691},{"date":"2022-12-16","close":13876.3701},{"date":"2022-12-19","close":13696.6758},{"date":"2022-12-20","close":13447.1016},{"date":"2022-12-21","close":13561.9053},{"date":"2022-12-22","close":13457.084},{"date":"2022-12-23","close":13556.9141},{"date":"2022-12-26","close":13631.7871},{"date":"2022-12-27","close":13631.7871},{"date":"2022-12-28","close":13551.9229},{"date":"2022-12-29","close":13432.127},{"date":"2023-01-02","close":13272.3984},{"date":"2023-01-03","close":13362.2461},{"date":"2023-01-04","close":13511.9902},{"date":"2023-01-05","close":13516.9824},{"date":"2023-01-06","close":13407.1689},{"date":"2023-01-09","close":13506.999},{"date":"2023-01-10","close":13611.8203},{"date":"2023-01-11","close":13606.8291},{"date":"2023-01-12","close":13626.7949},{"date":"2023-01-13","close":13771.5488},{"date":"2023-01-16","close":13751.583},{"date":"2023-01-17","close":13706.6592},{"date":"2023-01-18","close":13861.3955},{"date":"2023-01-19","close":13551.9229},{"date":"2023-01-20","close":13536.9482},{"date":"2023-01-25","close":13741.5996},{"date":"2023-01-26","close":13636.7783},{"date":"2023-01-27","close":13726.625},{"date":"2023-01-30","close":13536.9482},{"date":"2023-01-31","close":13576.8799},{"date":"2023-02-01","close":13576.8799},{"date":"2023-02-02","close":13531.957},{"date":"2023-02-03","close":13646.7607},{"date":"2023-02-06","close":13671.7188},{"date":"2023-02-07","close":13726.625},{"date":"2023-02-08","close":13816.4727},{"date":"2023-02-09","close":13816.4727},{"date":"2023-02-10","close":13756.5742},{"date":"2023-02-13","close":13791.5146},{"date":"2023-02-14","close":13916.3018},{"date":"2023-02-15","close":14006.1494},{"date":"2023-02-16","close":14091.0049},{"date":"2023-02-17","close":14046.0811},{"date":"2023-02-20","close":14021.124},{"date":"2023-02-21","close":14081.0215},{"date":"2023-02-22","close":14001.1582},{"date":"2023-02-23","close":13936.2686},{"date":"2023-02-24","close":14021.124},{"date":"2023-02-27","close":14165.877},{"date":"2023-02-28","close":14180.8516},{"date":"2023-03-02","close":13836.4385},{"date":"2023-03-03","close":13916.3018},{"date":"2023-03-06","close":14021.124},{"date":"2023-03-07","close":14091.0049},{"date":"2023-03-08","close":14095.9961},{"date":"2023-03-09","close":14115.9619},{"date":"2023-03-10","close":14026.1152},{"date":"2023-03-13","close":14031.1064},{"date":"2023-03-14","close":13886.3535},{"date":"2023-03-15","close":13971.209},{"date":"2023-03-16","close":13856.4043},{"date":"2023-03-17","close":13796.5059},{"date":"2023-03-20","close":13771.5488},{"date":"2023-03-21","close":13906.3193},{"date":"2023-03-22","close":13906.3193},{"date":"2023-03-23","close":13511.9902},{"date":"2023-03-24","close":13671.7188},{"date":"2023-03-27","close":13691.6846},{"date":"2023-03-28","close":13726.625},{"date":"2023-03-29","close":13981.1914},{"date":"2023-03-30","close":14061.0557},{"date":"2023-03-31","close":14155.8945},{"date":"2023-04-03","close":14190.835},{"date":"2023-04-04","close":14270.6982},{"date":"2023-04-05","close":14370.5283},{"date":"2023-04-06","close":14455.3838},{"date":"2023-04-07","close":14505.2988},{"date":"2023-04-10","close":14530.2568},{"date":"2023-04-11","close":14600.1377},{"date":"2023-04-12","close":14704.959},{"date":"2023-04-13","close":14645.0615},{"date":"2023-04-14","close":14400.4775},{"date":"2023-04-17","close":14610.1211},{"date":"2023-04-18","close":14689.9844},{"date":"2023-04-19","close":14555.2139},{"date":"2023-04-20","close":14719.9336},{"date":"2023-04-21","close":14719.9336},{"date":"2023-04-24","close":14625.0957},{"date":"2023-04-25","close":14839.7295},{"date":"2023-04-26","close":14939.5596},{"date":"2023-04-27","close":14814.7725},{"date":"2023-04-28","close":14749.8828},{"date":"2023-05-02","close":14949.543},{"date":"2023-05-03","close":14704.959},{"date":"2023-05-04","close":14495.3164},{"date":"2023-05-08","close":14670.0186},{"date":"2023-05-09","close":14754.874},{"date":"2023-05-10","close":14729.917},{"date":"2023-05-11","close":14864.6875},{"date":"2023-05-12","close":14819.7637},{"date":"2023-05-15","close":14869.6787},{"date":"2023-05-16","close":14719.9336},{"date":"2023-05-17","close":14570.1885},{"date":"2023-05-18","close":14501.0},{"date":"2023-05-19","close":14345.5713},{"date":"2023-05-22","close":14305.6396},{"date":"2023-05-23","close":14160.8857},{"date":"2023-05-24","close":14142.0},{"date":"2023-05-25","close":14175.8604},{"date":"2023-05-26","close":13881.3613},{"date":"2023-05-30","close":14021.124},{"date":"2023-05-31","close":13966.2168},{"date":"2023-06-01","close":13821.4639},{"date":"2023-06-02","close":13731.6172},{"date":"2023-06-05","close":13911.3105},{"date":"2023-06-07","close":13871.3789},{"date":"2023-06-08","close":13981.1914},{"date":"2023-06-09","close":13851.4131},{"date":"2023-06-12","close":13821.4639},{"date":"2023-06-13","close":13701.668},{"date":"2023-06-14","close":13771.5488},{"date":"2023-06-15","close":13831.4463},{"date":"2023-06-16","close":13856.4043},{"date":"2023-06-19","close":14031.1064},{"date":"2023-06-20","close":13956.2344},{"date":"2023-06-21","close":13916.3018},{"date":"2023-06-22","close":13991.1748},{"date":"2023-06-23","close":13976.2002},{"date":"2023-06-26","close":13896.3359},{"date":"2023-06-27","close":13916.3018},{"date":"2023-06-28","close":14071.0391},{"date":"2023-06-29","close":14165.877},{"date":"2023-06-30","close":14170.8691},{"date":"2023-07-03","close":14087.0},{"date":"2023-07-04","close":14202.0},{"date":"2023-07-05","close":14117.0},{"date":"2023-07-06","close":14107.0},{"date":"2023-07-07","close":13926.2852},{"date":"2023-07-10","close":13966.2168},{"date":"2023-07-11","close":13842.0},{"date":"2023-07-12","close":13937.0},{"date":"2023-07-13","close":13952.0},{"date":"2023-07-14","close":13991.1748},{"date":"2023-07-17","close":13871.3789},{"date":"2023-07-18","close":13692.0},{"date":"2023-07-19","close":13811.4805},{"date":"2023-07-20","close":13776.54},{"date":"2023-07-21","close":14076.0303},{"date":"2023-07-24","close":14091.0049},{"date":"2023-07-25","close":14077.0},{"date":"2023-07-26","close":14011.1406},{"date":"2023-07-27","close":14097.0},{"date":"2023-07-28","close":14031.1064},{"date":"2023-07-31","close":13867.0},{"date":"2023-08-01","close":14072.0},{"date":"2023-08-02","close":13947.0},{"date":"2023-08-03","close":13851.4131},{"date":"2023-08-04","close":13906.3193},{"date":"2023-08-07","close":13846.4209},{"date":"2023-08-08","close":13846.4209},{"date":"2023-08-09","close":14001.1582},{"date":"2023-08-10","close":14066.0469},{"date":"2023-08-11","close":14130.9365},{"date":"2023-08-14","close":14195.8262},{"date":"2023-08-16","close":14031.1064},{"date":"2023-08-17","close":14016.1318},{"date":"2023-08-18","close":13846.4209},{"date":"2023-08-21","close":13991.1748},{"date":"2023-08-22","close":13786.5234},{"date":"2023-08-23","close":13871.3789},{"date":"2023-08-24","close":13876.3701},{"date":"2023-08-25","close":13766.5576},{"date":"2023-08-28","close":13741.5996},{"date":"2023-08-29","close":13776.54},{"date":"2023-08-30","close":13896.3359},{"date":"2023-08-31","close":14056.0645},{"date":"2023-09-01","close":13721.6338},{"date":"2023-09-04","close":13731.6172},{"date":"2023-09-05","close":13806.4893},{"date":"2023-09-06","close":13681.7021},{"date":"2023-09-07","close":13521.9736},{"date":"2023-09-08","close":13646.7607},{"date":"2023-09-11","close":13716.6426},{"date":"2023-09-12","close":13671.7188},{"date":"2023-09-13","close":13721.6338},{"date":"2023-09-14","close":13856.4043},{"date":"2023-09-15","close":13896.3359},{"date":"2023-09-18","close":13821.4639},{"date":"2023-09-19","close":13786.5234},{"date":"2023-09-20","close":13821.4639},{"date":"2023-09-21","close":13946.251},{"date":"2023-09-22","close":13876.3701},{"date":"2023-09-25","close":13726.625},{"date":"2023-09-26","close":13721.6338},{"date":"2023-09-27","close":13721.6338},{"date":"2023-10-04","close":12868.0869},{"date":"2023-10-05","close":12878.0703},{"date":"2023-10-06","close":12778.2402},{"date":"2023-10-10","close":13017.832},{"date":"2023-10-11","close":13077.7305},{"date":"2023-10-12","close":13247.4414},{"date":"2023-10-13","close":13272.3984},{"date":"2023-10-16","close":13292.3643},{"date":"2023-10-17","close":13227.4756},{"date":"2023-10-18","close":13292.3643},{"date":"2023-10-19","close":13137.6279},{"date":"2023-10-20","close":12967.917},{"date":"2023-10-23","close":13027.8154},{"date":"2023-10-24","close":12888.0527},{"date":"2023-10-25","close":12863.0957},{"date":"2023-10-26","close":12957.9346},{"date":"2023-10-27","close":13147.6113},{"date":"2023-10-30","close":12952.9424},{"date":"2023-10-31","close":12962.9258},{"date":"2023-11-01","close":13017.832},{"date":"2023-11-02","close":13187.543},{"date":"2023-11-03","close":13267.4072},{"date":"2023-11-06","close":13202.5176},{"date":"2023-11-07","close":13282.3818},{"date":"2023-11-08","close":13077.7305},{"date":"2023-11-09","close":13127.6455},{"date":"2023-11-10","close":13147.6113},{"date":"2023-11-13","close":13062.7559},{"date":"2023-11-14","close":13267.4072},{"date":"2023-11-15","close":13397.1865},{"date":"2023-11-16","close":13232.4668},{"date":"2023-11-17","close":13257.4238},{"date":"2023-11-20","close":13282.3818},{"date":"2023-11-21","close":13367.2373},{"date":"2023-11-22","close":13462.0762},{"date":"2023-11-23","close":13442.1094},{"date":"2023-11-24","close":13546.9316},{"date":"2023-11-27","close":13586.8633},{"date":"2023-11-28","close":13536.9482},{"date":"2023-11-29","close":13586.8633},{"date":"2023-11-30","close":13601.8379},{"date":"2023-12-01","close":13891.3447},{"date":"2023-12-04","close":13821.4639},{"date":"2023-12-05","close":13776.54},{"date":"2023-12-06","close":13796.5059},{"date":"2023-12-07","close":14021.124},{"date":"2023-12-08","close":13841.4297},{"date":"2023-12-11","close":14006.1494},{"date":"2023-12-12","close":13956.2344},{"date":"2023-12-13","close":13906.3193},{"date":"2023-12-14","close":13896.3359},{"date":"2023-12-15","close":14280.6816},{"date":"2023-12-18","close":14210.8008},{"date":"2023-12-19","close":14140.9199},{"date":"2023-12-20","close":14170.8691},{"date":"2023-12-21","close":14145.9111},{"date":"2023-12-22","close":14100.9873},{"date":"2023-12-26","close":14220.7842},{"date":"2023-12-27","close":14255.7246},{"date":"2023-12-28","close":14235.7578},{"date":"2024-01-02","close":14250.7324},{"date":"2024-01-03","close":14275.6904},{"date":"2024-01-04","close":14290.665},{"date":"2024-01-05","close":14355.5547},{"date":"2024-01-08","close":14400.4775},{"date":"2024-01-09","close":14465.3672},{"date":"2024-01-10","close":14415.4521},{"date":"2024-01-11","close":14445.4014},{"date":"2024-01-12","close":14180.8516},{"date":"2024-01-15","close":14500.3076},{"date":"2024-01-16","close":14545.2314},{"date":"2024-01-17","close":14295.6562},{"date":"2024-01-18","close":14147.0},{"date":"2024-01-19","close":14110.9707},{"date":"2024-01-22","close":14071.0391},{"date":"2024-01-23","close":14081.0215},{"date":"2024-01-24","close":14021.124},{"date":"2024-01-25","close":13966.2168},{"date":"2024-01-26","close":14036.0986},{"date":"2024-01-29","close":14275.6904},{"date":"2024-01-30","close":14195.8262},{"date":"2024-01-31","close":14086.0137},{"date":"2024-02-01","close":14125.9453},{"date":"2024-02-02","close":14091.0049},{"date":"2024-02-05","close":14125.9453},{"date":"2024-02-06","close":13966.2168},{"date":"2024-02-07","close":13946.251},{"date":"2024-02-08","close":13921.2939},{"date":"2024-02-13","close":13831.4463},{"date":"2024-02-14","close":13816.4727},{"date":"2024-02-15","close":13711.6504},{"date":"2024-02-16","close":13836.4385},{"date":"2024-02-19","close":14011.1406},{"date":"2024-02-20","close":14026.1152},{"date":"2024-02-21","close":14031.1064},{"date":"2024-02-22","close":14225.7754},{"date":"2024-02-23","close":14076.0303},{"date":"2024-02-26","close":14120.9541},{"date":"2024-02-27","close":14076.0303},{"date":"2024-02-28","close":14160.8857},{"date":"2024-02-29","close":14031.1064},{"date":"2024-03-04","close":14031.1064},{"date":"2024-03-05","close":14135.9287},{"date":"2024-03-06","close":14160.8857},{"date":"2024-03-07","close":14170.8691},{"date":"2024-03-08","close":14170.8691},{"date":"2024-03-11","close":14140.9199},{"date":"2024-03-12","close":14185.8428},{"date":"2024-03-13","close":14155.8945},{"date":"2024-03-14","close":14300.6475},{"date":"2024-03-15","close":14300.6475},{"date":"2024-03-18","close":14385.5029},{"date":"2024-03-19","close":14390.4951},{"date":"2024-03-20","close":14395.4863},{"date":"2024-03-21","close":14480.3418},{"date":"2024-03-22","close":14630.0869},{"date":"2024-03-25","close":14655.0439},{"date":"2024-03-26","close":14694.9766},{"date":"2024-03-27","close":14684.9932},{"date":"2024-03-28","close":14779.832},{"date":"2024-03-29","close":14919.5938},{"date":"2024-04-01","close":14964.5176},{"date":"2024-04-02","close":14854.7041},{"date":"2024-04-03","close":14799.7979},{"date":"2024-04-04","close":14879.6621},{"date":"2024-04-05","close":15049.373},{"date":"2024-04-08","close":14944.5508},{"date":"2024-04-09","close":14939.5596},{"date":"2024-04-11","close":14879.6621},{"date":"2024-04-12","close":14979.4922},{"date":"2024-04-15","close":14919.5938},{"date":"2024-04-16","close":14809.7803},{"date":"2024-04-17","close":14625.0957},{"date":"2024-04-18","close":14615.1123},{"date":"2024-04-19","close":14764.8574},{"date":"2024-04-22","close":14879.6621},{"date":"2024-04-23","close":14964.5176},{"date":"2024-04-24","close":15154.1943},{"date":"2024-04-25","close":15034.3984},{"date":"2024-04-26","close":15308.9307},{"date":"2024-04-29","close":15219.084},{"date":"2024-04-30","close":15453.6846},{"date":"2024-05-02","close":15308.9307},{"date":"2024-05-03","close":15199.1182},{"date":"2024-05-07","close":15328.8965},{"date":"2024-05-08","close":15588.4551},{"date":"2024-05-09","close":15623.3955},{"date":"2024-05-10","close":15882.9531},{"date":"2024-05-13","close":15838.0293},{"date":"2024-05-14","close":15977.792},{"date":"2024-05-16","close":15818.0635},{"date":"2024-05-17","close":15927.877},{"date":"2024-05-20","close":16012.7324},{"date":"2024-05-21","close":16117.5537},{"date":"2024-05-22","close":16092.5967},{"date":"2024-05-23","close":16102.5791},{"date":"2024-05-24","close":15882.9531},{"date":"2024-05-27","close":15803.0889},{"date":"2024-05-28","close":15718.2334},{"date":"2024-05-29","close":15783.123},{"date":"2024-05-30","close":15603.4297},{"date":"2024-05-31","close":15987.7744},{"date":"2024-06-03","close":16127.5371},{"date":"2024-06-04","close":15922.8857},{"date":"2024-06-05","close":15922.8857},{"date":"2024-06-07","close":15982.7832},{"date":"2024-06-10","close":15828.0469},{"date":"2024-06-11","close":15872.9707},{"date":"2024-06-12","close":15708.251},{"date":"2024-06-13","close":15763.1572},{"date":"2024-06-14","close":15733.208},{"date":"2024-06-17","close":15643.3613},{"date":"2024-06-18","close":15558.5059},{"date":"2024-06-19","close":15703.2588},{"date":"2024-06-20","close":15723.2256},{"date":"2024-06-21","close":15892.9365},{"date":"2024-06-24","close":15803.0889},{"date":"2024-06-25","close":15942.8516},{"date":"2024-06-26","close":15937.8594},{"date":"2024-06-27","close":15758.166},{"date":"2024-06-28","close":15783.123},{"date":"2024-07-01","close":15628.3867},{"date":"2024-07-02","close":15678.3018},{"date":"2024-07-03","close":15773.1406},{"date":"2024-07-04","close":15867.9785},{"date":"2024-07-05","close":15833.0381},{"date":"2024-07-08","close":15843.0215},{"date":"2024-07-09","close":15937.8594},{"date":"2024-07-10","close":15942.8516},{"date":"2024-07-11","close":15942.8516},{"date":"2024-07-12","close":16152.4941},{"date":"2024-07-15","close":16516.873},{"date":"2024-07-16","close":16227.3672},{"date":"2024-07-17","close":16192.4258},{"date":"2024-07-18","close":16257.3154},{"date":"2024-07-19","close":16292.2559},{"date":"2024-07-22","close":16307.2305},{"date":"2024-07-23","close":16282.2734},{"date":"2024-07-24","close":16187.4346},{"date":"2024-07-25","close":16242.3408},{"date":"2024-07-26","close":16267.2988},{"date":"2024-07-29","close":16277.2822},{"date":"2024-07-30","close":16287.2646},{"date":"2024-07-31","close":16287.2646},{"date":"2024-08-01","close":16227.3672},{"date":"2024-08-02","close":16087.6045},{"date":"2024-08-05","close":15603.4297},{"date":"2024-08-06","close":16107.5703},{"date":"2024-08-07","close":16057.6553},{"date":"2024-08-08","close":16107.5703},{"date":"2024-08-09","close":16052.6641},{"date":"2024-08-12","close":16122.5449},{"date":"2024-08-13","close":16267.2988},{"date":"2024-08-14","close":16147.5029},{"date":"2024-08-16","close":16252.3242},{"date":"2024-08-19","close":16052.6641},{"date":"2024-08-20","close":16172.46},{"date":"2024-08-21","close":16232.3584},{"date":"2024-08-22","close":16202.4092},{"date":"2024-08-23","close":16277.2822},{"date":"2024-08-26","close":16212.3926},{"date":"2024-08-27","close":16408.0},{"date":"2024-08-28","close":16417.043},{"date":"2024-08-29","close":16247.333},{"date":"2024-08-30","close":16471.9512},{"date":"2024-09-02","close":16506.8906},{"date":"2024-09-03","close":16516.873},{"date":"2024-09-04","close":16402.0684},{"date":"2024-09-05","close":16442.002},{"date":"2024-09-06","close":16342.1709},{"date":"2024-09-09","close":16501.8984},{"date":"2024-09-10","close":16541.832},{"date":"2024-09-11","close":16407.0605},{"date":"2024-09-12","close":16486.9238},{"date":"2024-09-13","close":16506.8906},{"date":"2024-09-19","close":16956.125},{"date":"2024-09-20","close":16716.5332},{"date":"2024-09-23","close":16996.0586},{"date":"2024-09-24","close":17100.8789},{"date":"2024-09-25","close":16986.0742},{"date":"2024-09-26","close":17120.8457},{"date":"2024-09-27","close":16826.3477},{"date":"2024-09-30","close":16781.4238},{"date":"2024-10-02","close":16906.2109},{"date":"2024-10-04","close":17150.7949},{"date":"2024-10-07","close":17280.5742},{"date":"2024-10-08","close":17265.5996},{"date":"2024-10-10","close":17115.8535},{"date":"2024-10-11","close":17065.9395},{"date":"2024-10-14","close":17340.4707},{"date":"2024-10-15","close":17465.2578},{"date":"2024-10-16","close":17565.0879},{"date":"2024-10-17","close":17804.6816},{"date":"2024-10-18","close":17779.7227},{"date":"2024-10-21","close":17839.6211},{"date":"2024-10-22","close":17709.8418},{"date":"2024-10-23","close":17729.8086},{"date":"2024-10-24","close":17669.9102},{"date":"2024-10-25","close":17824.6465},{"date":"2024-10-28","close":17679.8926},{"date":"2024-10-29","close":17709.8418},{"date":"2024-10-30","close":17586.0},{"date":"2024-10-31","close":17275.582},{"date":"2024-11-01","close":17395.377},{"date":"2024-11-04","close":17190.7266},{"date":"2024-11-05","close":17312.0},{"date":"2024-11-06","close":17834.6289},{"date":"2024-11-07","close":17674.9023},{"date":"2024-11-08","close":17570.0801},{"date":"2024-11-11","close":17854.5957},{"date":"2024-11-12","close":17959.418},{"date":"2024-11-13","close":17824.6465},{"date":"2024-11-14","close":17679.8926},{"date":"2024-11-15","close":17669.9102},{"date":"2024-11-18","close":17615.0039},{"date":"2024-11-19","close":17829.6387},{"date":"2024-11-20","close":17864.5781},{"date":"2024-11-21","close":17949.4336},{"date":"2024-11-22","close":18124.1367},{"date":"2024-11-25","close":18194.0176},{"date":"2024-11-26","close":18104.1699},{"date":"2024-11-27","close":18189.0254},{"date":"2024-11-28","close":18253.916},{"date":"2024-11-29","close":18228.959},{"date":"2024-12-02","close":18233.9492},{"date":"2024-12-03","close":18104.1699},{"date":"2024-12-04","close":18204.0},{"date":"2024-12-05","close":18204.0},{"date":"2024-12-06","close":18518.4648},{"date":"2024-12-09","close":18548.4141},{"date":"2024-12-10","close":18233.9492},{"date":"2024-12-11","close":18189.0254},{"date":"2024-12-12","close":18089.1953},{"date":"2024-12-13","close":18029.2988},{"date":"2024-12-16","close":18089.1953},{"date":"2024-12-17","close":17889.5371},{"date":"2024-12-18","close":17904.5117},{"date":"2024-12-19","close":17889.5371},{"date":"2024-12-20","close":17605.0215},{"date":"2024-12-23","close":18014.3242},{"date":"2024-12-24","close":18189.0254},{"date":"2024-12-26","close":18258.9082},{"date":"2024-12-27","close":18288.8555},{"date":"2024-12-30","close":18288.8555},{"date":"2025-01-02","close":18258.9082},{"date":"2025-01-03","close":18228.959},{"date":"2025-01-06","close":18268.8906},{"date":"2025-01-07","close":18333.7793},{"date":"2025-01-08","close":18218.9746},{"date":"2025-01-09","close":18084.2051},{"date":"2025-01-10","close":18258.9082},{"date":"2025-01-13","close":18298.8398},{"date":"2025-01-14","close":18268.8906},{"date":"2025-01-15","close":18383.6953},{"date":"2025-01-16","close":18673.2012},{"date":"2025-01-17","close":18643.252},{"date":"2025-01-20","close":18773.0312},{"date":"2025-01-21","close":18658.2266},{"date":"2025-01-22","close":18897.8184},{"date":"2025-01-23","close":18523.457},{"date":"2025-01-24","close":18423.627},{"date":"2025-01-31","close":18583.3555},{"date":"2025-02-03","close":18483.5254},{"date":"2025-02-04","close":18718.125},{"date":"2025-02-05","close":18413.6445},{"date":"2025-02-06","close":18603.3203},{"date":"2025-02-07","close":18578.3633},{"date":"2025-02-10","close":18623.2871},{"date":"2025-02-11","close":18693.168},{"date":"2025-02-12","close":18792.998},{"date":"2025-02-13","close":18862.8789},{"date":"2025-02-14","close":18763.0488},{"date":"2025-02-17","close":18663.2188},{"date":"2025-02-18","close":18658.2266},{"date":"2025-02-19","close":18648.2441},{"date":"2025-02-20","close":18633.2695},{"date":"2025-02-21","close":18518.4648},{"date":"2025-02-24","close":18338.7715},{"date":"2025-02-25","close":18338.7715},{"date":"2025-02-26","close":18263.8984},{"date":"2025-02-27","close":18493.5078},{"date":"2025-02-28","close":18433.6094},{"date":"2025-03-04","close":18608.3125},{"date":"2025-03-05","close":18563.3887},{"date":"2025-03-06","close":18483.5254},{"date":"2025-03-07","close":18134.1191},{"date":"2025-03-10","close":18228.959},{"date":"2025-03-11","close":18408.6523},{"date":"2025-03-12","close":18293.8477},{"date":"2025-03-13","close":18303.8301},{"date":"2025-03-14","close":18238.9414},{"date":"2025-03-17","close":18523.457},{"date":"2025-03-18","close":18807.9727},{"date":"2025-03-19","close":18837.9219},{"date":"2025-03-20","close":18927.7676},{"date":"2025-03-21","close":19072.5215},{"date":"2025-03-24","close":19082.5039},{"date":"2025-03-25","close":19227.2578},{"date":"2025-03-26","close":19077.5137},{"date":"2025-03-27","close":19017.6152},{"date":"2025-03-28","close":19012.623},{"date":"2025-03-31","close":19047.5645},{"date":"2025-04-01","close":19097.4785},{"date":"2025-04-02","close":19192.3184},{"date":"2025-04-03","close":18842.9121},{"date":"2025-04-04","close":18897.8184},{"date":"2025-04-07","close":18004.3398},{"date":"2025-04-08","close":17944.4434},{"date":"2025-04-09","close":17834.6289},{"date":"2025-04-10","close":18064.2383},{"date":"2025-04-11","close":18368.7207},{"date":"2025-04-14","close":18343.7637},{"date":"2025-04-15","close":18508.4824},{"date":"2025-04-16","close":18588.3457},{"date":"2025-04-17","close":18568.3809},{"date":"2025-04-18","close":18857.8867},{"date":"2025-04-21","close":18748.0742},{"date":"2025-04-22","close":18653.2363},{"date":"2025-04-23","close":18872.8613},{"date":"2025-04-24","close":18992.6582},{"date":"2025-04-25","close":19177.3438},{"date":"2025-04-28","close":19192.3184},{"date":"2025-04-29","close":19327.0879},{"date":"2025-04-30","close":19157.377},{"date":"2025-05-02","close":18947.7344},{"date":"2025-05-07","close":19147.3945},{"date":"2025-05-08","close":19297.1387},{"date":"2025-05-09","close":19087.4961},{"date":"2025-05-12","close":19237.2422},{"date":"2025-05-13","close":19157.377},{"date":"2025-05-14","close":19406.9531},{"date":"2025-05-15","close":19172.3516},{"date":"2025-05-16","close":19237.2422},{"date":"2025-05-19","close":19292.1484},{"date":"2025-05-20","close":19411.9434},{"date":"2025-05-21","close":19396.9688},{"date":"2025-05-22","close":19052.5566},{"date":"2025-05-23","close":19002.6406},{"date":"2025-05-26","close":19127.4277},{"date":"2025-05-27","close":19272.1816},{"date":"2025-05-28","close":19287.1562},{"date":"2025-05-29","close":19372.0117},{"date":"2025-05-30","close":19112.4531},{"date":"2025-06-02","close":19122.4375},{"date":"2025-06-04","close":19257.207},{"date":"2025-06-05","close":19162.3691},{"date":"2025-06-09","close":19177.3438},{"date":"2025-06-10","close":19197.3086},{"date":"2025-06-11","close":19182.334},{"date":"2025-06-12","close":19142.4023},{"date":"2025-06-13","close":19277.1738},{"date":"2025-06-16","close":19362.0293},{"date":"2025-06-17","close":19197.3086},{"date":"2025-06-18","close":19277.1738},{"date":"2025-06-19","close":19252.2148},{"date":"2025-06-20","close":19132.4199},{"date":"2025-06-23","close":19177.3438},{"date":"2025-06-24","close":19182.334},{"date":"2025-06-25","close":19147.3945},{"date":"2025-06-26","close":19102.4707},{"date":"2025-06-27","close":19187.3262},{"date":"2025-06-30","close":19312.1133},{"date":"2025-07-01","close":19252.2148},{"date":"2025-07-02","close":19456.8672},{"date":"2025-07-03","close":19282.1641},{"date":"2025-07-04","close":19267.1895},{"date":"2025-07-07","close":19317.1055},{"date":"2025-07-08","close":19357.0371},{"date":"2025-07-09","close":19247.2246},{"date":"2025-07-10","close":19362.0293},{"date":"2025-07-11","close":19511.7734},{"date":"2025-07-14","close":19456.8672},{"date":"2025-07-15","close":19601.6211},{"date":"2025-07-16","close":19377.0039},{"date":"2025-07-17","close":19521.7559},{"date":"2025-07-18","close":19791.2969},{"date":"2025-07-21","close":19891.127},{"date":"2025-07-22","close":19791.2969},{"date":"2025-07-23","close":19741.3828},{"date":"2025-07-24","close":19556.6973},{"date":"2025-07-25","close":19751.3652},{"date":"2025-07-28","close":19836.2207},{"date":"2025-07-29","close":19781.3145},{"date":"2025-07-30","close":19726.4082},{"date":"2025-07-31","close":20065.8301},{"date":"2025-08-01","close":19961.0098},{"date":"2025-08-04","close":19751.3652},{"date":"2025-08-05","close":20020.9062},{"date":"2025-08-06","close":20110.7539},{"date":"2025-08-07","close":20050.8555},{"date":"2025-08-08","close":20140.7031},{"date":"2025-08-11","close":20215.5762},{"date":"2025-08-12","close":20190.6172},{"date":"2025-08-13","close":20215.5762},{"date":"2025-08-14","close":20180.6348},{"date":"2025-08-18","close":20764.6406},{"date":"2025-08-19","close":20355.3379},{"date":"2025-08-20","close":20505.082},{"date":"2025-08-21","close":20609.9043},{"date":"2025-08-22","close":20480.125},{"date":"2025-08-25","close":20455.168},{"date":"2025-08-26","close":20415.2344},{"date":"2025-08-27","close":20350.3457},{"date":"2025-08-28","close":20185.627},{"date":"2025-08-29","close":20290.4473},{"date":"2025-09-01","close":20160.668},{"date":"2025-09-02","close":20080.8047},{"date":"2025-09-03","close":20095.7793},{"date":"2025-09-04","close":20025.8984},{"date":"2025-09-05","close":20045.8652},{"date":"2025-09-08","close":20040.873},{"date":"2025-09-09","close":19980.9746},{"date":"2025-09-10","close":19995.9492},{"date":"2025-09-11","close":20220.5664},{"date":"2025-09-12","close":20310.4141},{"date":"2025-09-15","close":20430.209},{"date":"2025-09-16","close":20290.4473},{"date":"2025-09-17","close":20175.6426},{"date":"2025-09-18","close":20330.3789},{"date":"2025-09-19","close":20240.5332},{"date":"2025-09-22","close":20190.6172},{"date":"2025-09-23","close":20275.4727},{"date":"2025-09-24","close":20490.1074},{"date":"2025-09-25","close":20510.0742},{"date":"2025-09-26","close":20584.9473},{"date":"2025-09-29","close":20485.1172},{"date":"2025-09-30","close":20485.1172},{"date":"2025-10-01","close":20545.0137},{"date":"2025-10-02","close":20574.9629},{"date":"2025-10-10","close":20959.3086},{"date":"2025-10-13","close":21263.791},{"date":"2025-10-14","close":20974.2832},{"date":"2025-10-15","close":21089.0879},{"date":"2025-10-16","close":21183.9258},{"date":"2025-10-17","close":21368.6113},{"date":"2025-10-20","close":21134.0117},{"date":"2025-10-21","close":21213.875},{"date":"2025-10-22","close":21134.0117},{"date":"2025-10-23","close":21323.6875},{"date":"2025-10-24","close":21333.6719},{"date":"2025-10-27","close":21428.5098},{"date":"2025-10-28","close":21338.6621},{"date":"2025-10-29","close":21318.6973},{"date":"2025-10-30","close":20969.291},{"date":"2025-10-31","close":21089.0879},{"date":"2025-11-03","close":20914.3848},{"date":"2025-11-04","close":21039.1719},{"date":"2025-11-05","close":21129.0195},{"date":"2025-11-06","close":21213.875},{"date":"2025-11-07","close":21348.6465},{"date":"2025-11-10","close":21558.2891},{"date":"2025-11-11","close":21613.1953},{"date":"2025-11-12","close":21947.625},{"date":"2025-11-13","close":21992.5488},{"date":"2025-11-14","close":21598.2207},{"date":"2025-11-17","close":21777.9141},{"date":"2025-11-18","close":21623.1777},{"date":"2025-11-19","close":21513.3652},{"date":"2025-11-20","close":21907.6934},{"date":"2025-11-21","close":21757.9492},{"date":"2025-11-24","close":21782.9062},{"date":"2025-11-25","close":21892.7188},{"date":"2025-11-26","close":21892.7188},{"date":"2025-11-27","close":22147.2852},{"date":"2025-11-28","close":22082.3965},{"date":"2025-12-01","close":22092.3789},{"date":"2025-12-02","close":22107.3535},{"date":"2025-12-03","close":22117.3359},{"date":"2025-12-04","close":22177.2344},{"date":"2025-12-05","close":22192.209},{"date":"2025-12-08","close":21892.7188},{"date":"2025-12-09","close":21887.7285},{"date":"2025-12-10","close":21832.8223},{"date":"2025-12-11","close":21493.3984},{"date":"2025-12-12","close":21997.541},{"date":"2025-12-15","close":22092.3789},{"date":"2025-12-16","close":21972.584},{"date":"2025-12-17","close":22057.4395},{"date":"2025-12-18","close":21997.541},{"date":"2025-12-19","close":21992.5488},{"date":"2025-12-22","close":21982.5664},{"date":"2025-12-23","close":22147.2852},{"date":"2025-12-24","close":21782.9062},{"date":"2025-12-26","close":21728.0},{"date":"2025-12-29","close":21525.0},{"date":"2025-12-30","close":21620.0},{"date":"2026-01-02","close":21755.0},{"date":"2026-01-05","close":21855.0},{"date":"2026-01-06","close":21780.0},{"date":"2026-01-07","close":21780.0},{"date":"2026-01-08","close":21675.0},{"date":"2026-01-09","close":21915.0},{"date":"2026-01-12","close":22000.0},{"date":"2026-01-13","close":22170.0},{"date":"2026-01-14","close":22125.0},{"date":"2026-01-15","close":22185.0},{"date":"2026-01-16","close":22280.0},{"date":"2026-01-19","close":22185.0},{"date":"2026-01-20","close":22165.0},{"date":"2026-01-21","close":22380.0},{"date":"2026-01-22","close":22400.0},{"date":"2026-01-23","close":22490.0},{"date":"2026-01-26","close":22035.0},{"date":"2026-01-27","close":22480.0},{"date":"2026-01-28","close":22365.0},{"date":"2026-01-29","close":22410.0},{"date":"2026-01-30","close":22455.0},{"date":"2026-02-02","close":22765.0},{"date":"2026-02-03","close":22540.0},{"date":"2026-02-04","close":22990.0},{"date":"2026-02-05","close":23230.0},{"date":"2026-02-06","close":23120.0},{"date":"2026-02-09","close":23365.0},{"date":"2026-02-10","close":23550.0},{"date":"2026-02-11","close":23650.0},{"date":"2026-02-12","close":23700.0},{"date":"2026-02-13","close":23655.0},{"date":"2026-02-19","close":23990.0},{"date":"2026-02-20","close":24035.0},{"date":"2026-02-23","close":23875.0},{"date":"2026-02-24","close":24215.0},{"date":"2026-02-25","close":23960.0},{"date":"2026-02-26","close":23890.0},{"date":"2026-02-27","close":24170.0},{"date":"2026-03-03","close":24625.0},{"date":"2026-03-04","close":24230.0},{"date":"2026-03-05","close":24385.0},{"date":"2026-03-06","close":24500.0},{"date":"2026-03-09","close":23945.0},{"date":"2026-03-10","close":23895.0},{"date":"2026-03-11","close":24105.0},{"date":"2026-03-12","close":23970.0},{"date":"2026-03-13","close":24365.0},{"date":"2026-03-16","close":24495.0},{"date":"2026-03-17","close":24340.0},{"date":"2026-03-18","close":24640.0},{"date":"2026-03-19","close":24365.0},{"date":"2026-03-20","close":24275.0},{"date":"2026-03-23","close":24070.0},{"date":"2026-03-24","close":23925.0},{"date":"2026-03-25","close":24455.0},{"date":"2026-03-26","close":24475.0},{"date":"2026-03-27","close":24660.0},{"date":"2026-03-30","close":24610.0},{"date":"2026-03-31","close":25070.0},{"date":"2026-04-01","close":24615.0},{"date":"2026-04-02","close":24730.0},{"date":"2026-04-03","close":24900.0},{"date":"2026-04-06","close":24920.0},{"date":"2026-04-07","close":24755.0},{"date":"2026-04-08","close":25010.0},{"date":"2026-04-09","close":24935.0},{"date":"2026-04-10","close":24975.0},{"date":"2026-04-13","close":24755.0},{"date":"2026-04-14","close":24475.0},{"date":"2026-04-15","close":24445.0},{"date":"2026-04-16","close":24310.0},{"date":"2026-04-17","close":24345.0},{"date":"2026-04-20","close":24140.0},{"date":"2026-04-21","close":24195.0},{"date":"2026-04-22","close":24300.0},{"date":"2026-04-23","close":24130.0},{"date":"2026-04-24","close":24400.0},{"date":"2026-04-27","close":24320.0},{"date":"2026-04-28","close":24260.0},{"date":"2026-04-29","close":24500.0},{"date":"2026-04-30","close":24170.0},{"date":"2026-05-04","close":24490.0},{"date":"2026-05-06","close":24310.0},{"date":"2026-05-07","close":24195.0},{"date":"2026-05-08","close":24345.0},{"date":"2026-05-11","close":23860.0},{"date":"2026-05-12","close":24255.0},{"date":"2026-05-13","close":24485.0},{"date":"2026-05-14","close":24325.0},{"date":"2026-05-15","close":24345.0},{"date":"2026-05-18","close":23975.0},{"date":"2026-05-19","close":24205.0},{"date":"2026-05-20","close":24460.0},{"date":"2026-05-21","close":24485.0},{"date":"2026-05-22","close":24845.0},{"date":"2026-05-26","close":24890.0},{"date":"2026-05-27","close":24670.0},{"date":"2026-05-28","close":24425.0},{"date":"2026-05-29","close":24340.0},{"date":"2026-06-01","close":24405.0},{"date":"2026-06-02","close":24075.0},{"date":"2026-06-04","close":24530.0},{"date":"2026-06-05","close":24830.0},{"date":"2026-06-08","close":24800.0},{"date":"2026-06-09","close":24220.0},{"date":"2026-06-10","close":24310.0},{"date":"2026-06-11","close":24680.0},{"date":"2026-06-12","close":24470.0},{"date":"2026-06-15","close":25070.0},{"date":"2026-06-16","close":24860.0},{"date":"2026-06-17","close":24925.0},{"date":"2026-06-18","close":25095.0},{"date":"2026-06-19","close":24795.0},{"date":"2026-06-22","close":24990.0},{"date":"2026-06-23","close":24870.0},{"date":"2026-06-24","close":25200.0},{"date":"2026-06-25","close":25520.0},{"date":"2026-06-26","close":25460.0},{"date":"2026-06-29","close":25835.0},{"date":"2026-06-30","close":25720.0},{"date":"2026-07-01","close":25505.0},{"date":"2026-07-02","close":25255.0},{"date":"2026-07-03","close":25335.0},{"date":"2026-07-06","close":25545.0},{"date":"2026-07-07","close":25090.0},{"date":"2026-07-08","close":24880.0},{"date":"2026-07-09","close":24905.0},{"date":"2026-07-10","close":24670.0},{"date":"2026-07-13","close":24590.0},{"date":"2026-07-14","close":24630.0},{"date":"2026-07-15","close":24690.0},{"date":"2026-07-16","close":24380.0},{"date":"2026-07-20","close":24370.0},{"date":"2026-07-21","close":24257.0},{"date":"2026-07-22","close":24100.0},{"date":"2026-07-23","close":24320.0},{"date":"2026-07-24","close":24210.0},{"date":"2026-07-27","close":24600.0},{"date":"2026-07-28","close":23930.0},{"date":"2026-07-29","close":23620.0},{"date":"2026-07-30","close":23535.0},{"date":"2026-07-31","close":23385.0},{"date":"2026-08-03","close":23400.0},{"date":"2026-08-04","close":23600.0},{"date":"2026-08-05","close":23380.0},{"date":"2026-08-06","close":23000.0},{"date":"2026-08-07","close":22980.0},{"date":"2026-08-10","close":22955.0},{"date":"2026-08-11","close":22965.0},{"date":"2026-08-12","close":22800.0},{"date":"2026-08-13","close":23030.0},{"date":"2026-08-14","close":22920.0},{"date":"2026-08-18","close":22770.0},{"date":"2026-08-19","close":22710.0},{"date":"2026-08-20","close":22700.0},{"date":"2026-08-21","close":22460.0},{"date":"2026-08-24","close":22210.0},{"date":"2026-08-25","close":22330.0},{"date":"2026-08-26","close":22345.0},{"date":"2026-08-27","close":22540.0},{"date":"2026-08-28","close":22205.0},{"date":"2026-08-31","close":21985.0},{"date":"2026-09-01","close":21990.0},{"date":"2026-09-02","close":21830.0},{"date":"2026-09-03","close":21710.0},{"date":"2026-09-04","close":21655.0},{"date":"2026-09-07","close":21495.0},{"date":"2026-09-08","close":21410.0},{"date":"2026-09-09","close":21515.0},{"date":"2026-09-10","close":21380.0},{"date":"2026-09-11","close":21320.0},{"date":"2026-09-14","close":21055.0},{"date":"2026-09-15","close":21105.0},{"date":"2026-09-16","close":21135.0},{"date":"2026-09-17","close":21570.0},{"date":"2026-09-18","close":21645.0},{"date":"2026-09-21","close":21505.0},{"date":"2026-09-22","close":21100.0},{"date":"2026-09-23","close":21075.0},{"date":"2026-09-28","close":20725.0},{"date":"2026-09-29","close":20615.0},{"date":"2026-09-30","close":20545.0},{"date":"2026-10-01","close":20695.0},{"date":"2026-10-02","close":20360.0},{"date":"2026-10-06","close":20460.0},{"date":"2026-10-07","close":20690.0},{"date":"2026-10-08","close":20455.0},{"date":"2026-10-12","close":20685.0},{"date":"2026-10-13","close":20795.0},{"date":"2026-10-14","close":20875.0},{"date":"2026-10-15","close":20790.0},{"date":"2026-10-16","close":20735.0},{"date":"2026-10-19","close":21045.0},{"date":"2026-10-20","close":20615.0},{"date":"2026-10-21","close":20840.0},{"date":"2026-10-22","close":20895.0},{"date":"2026-10-23","close":20950.0}],"chart_data":[{"date":"2024-10-23","open":17555,"high":17805,"low":17555,"close":17730,"volume":1822},{"date":"2024-10-24","open":17780,"high":17780,"low":17640,"close":17670,"volume":3819},{"date":"2024-10-25","open":17620,"high":17825,"low":17620,"close":17825,"volume":1114},{"date":"2024-10-28","open":17840,"high":17855,"low":17680,"close":17680,"volume":3219},{"date":"2024-10-29","open":17680,"high":17795,"low":17675,"close":17710,"volume":5789},{"date":"2024-10-30","open":17561,"high":17651,"low":17551,"close":17586,"volume":2105},{"date":"2024-10-31","open":17420,"high":17435,"low":17276,"close":17276,"volume":1749},{"date":"2024-11-01","open":17221,"high":17490,"low":17156,"close":17395,"volume":2200},{"date":"2024-11-04","open":17111,"high":17241,"low":17111,"close":17191,"volume":15779},{"date":"2024-11-05","open":17207,"high":17317,"low":17207,"close":17312,"volume":5824},{"date":"2024-11-06","open":17321,"high":17920,"low":17321,"close":17835,"volume":2428},{"date":"2024-11-07","open":17745,"high":17745,"low":17540,"close":17675,"volume":6120},{"date":"2024-11-08","open":17510,"high":17645,"low":17510,"close":17570,"volume":2541},{"date":"2024-11-11","open":17610,"high":17900,"low":17610,"close":17855,"volume":4482},{"date":"2024-11-12","open":17924,"high":17959,"low":17829,"close":17959,"volume":3809},{"date":"2024-11-13","open":17735,"high":17830,"low":17715,"close":17825,"volume":17670},{"date":"2024-11-14","open":17720,"high":17760,"low":17460,"close":17680,"volume":5188},{"date":"2024-11-15","open":17690,"high":17720,"low":17560,"close":17670,"volume":2532},{"date":"2024-11-18","open":17705,"high":17725,"low":17600,"close":17615,"volume":13643},{"date":"2024-11-19","open":17710,"high":17840,"low":17710,"close":17830,"volume":1379},{"date":"2024-11-20","open":17945,"high":18014,"low":17865,"close":17865,"volume":23184},{"date":"2024-11-21","open":17839,"high":17989,"low":17839,"close":17949,"volume":2798},{"date":"2024-11-22","open":18893,"high":18893,"low":18064,"close":18124,"volume":3815},{"date":"2024-11-25","open":18129,"high":18229,"low":18074,"close":18194,"volume":6628},{"date":"2024-11-26","open":18034,"high":18209,"low":18034,"close":18104,"volume":3469},{"date":"2024-11-27","open":18104,"high":18224,"low":18074,"close":18189,"volume":16177},{"date":"2024-11-28","open":18189,"high":18259,"low":18114,"close":18254,"volume":2861},{"date":"2024-11-29","open":18299,"high":18334,"low":18184,"close":18229,"volume":4197},{"date":"2024-12-02","open":18259,"high":18354,"low":18039,"close":18234,"volume":2846},{"date":"2024-12-03","open":17900,"high":18154,"low":17900,"close":18104,"volume":8047},{"date":"2024-12-04","open":18119,"high":18329,"low":18099,"close":18204,"volume":3624},{"date":"2024-12-05","open":18224,"high":18349,"low":18204,"close":18204,"volume":2310},{"date":"2024-12-06","open":18892,"high":18892,"low":18373,"close":18518,"volume":2042},{"date":"2024-12-09","open":18503,"high":18563,"low":18343,"close":18548,"volume":5487},{"date":"2024-12-10","open":18379,"high":18379,"low":18174,"close":18234,"volume":3537},{"date":"2024-12-11","open":18224,"high":18229,"low":18044,"close":18189,"volume":2537},{"date":"2024-12-12","open":18009,"high":18149,"low":18009,"close":18089,"volume":5216},{"date":"2024-12-13","open":18119,"high":18124,"low":18009,"close":18029,"volume":2913},{"date":"2024-12-16","open":18099,"high":18099,"low":17930,"close":18089,"volume":3975},{"date":"2024-12-17","open":18014,"high":18024,"low":17875,"close":17890,"volume":3370},{"date":"2024-12-18","open":17915,"high":17980,"low":17835,"close":17905,"volume":2705},{"date":"2024-12-19","open":17745,"high":17890,"low":17485,"close":17890,"volume":2861},{"date":"2024-12-20","open":17710,"high":17735,"low":17450,"close":17605,"volume":4448},{"date":"2024-12-23","open":17855,"high":18054,"low":17855,"close":18014,"volume":7601},{"date":"2024-12-24","open":18019,"high":18189,"low":18004,"close":18189,"volume":3067},{"date":"2024-12-26","open":18184,"high":18374,"low":18154,"close":18259,"volume":2854},{"date":"2024-12-27","open":18259,"high":18464,"low":18214,"close":18289,"volume":3641},{"date":"2024-12-30","open":18334,"high":18394,"low":18264,"close":18289,"volume":3847},{"date":"2025-01-02","open":18294,"high":18409,"low":18204,"close":18259,"volume":21492},{"date":"2025-01-03","open":18369,"high":18648,"low":17675,"close":18229,"volume":15630},{"date":"2025-01-06","open":18464,"high":18678,"low":17800,"close":18269,"volume":10601},{"date":"2025-01-07","open":18858,"high":18858,"low":18224,"close":18334,"volume":2094},{"date":"2025-01-08","open":18354,"high":18369,"low":18184,"close":18219,"volume":2451},{"date":"2025-01-09","open":18219,"high":18364,"low":17565,"close":18084,"volume":1622},{"date":"2025-01-10","open":18209,"high":18359,"low":18204,"close":18259,"volume":1364},{"date":"2025-01-13","open":18259,"high":18619,"low":18149,"close":18299,"volume":49454},{"date":"2025-01-14","open":18893,"high":18893,"low":18009,"close":18269,"volume":51470},{"date":"2025-01-15","open":18269,"high":18449,"low":18269,"close":18384,"volume":4271},{"date":"2025-01-16","open":18509,"high":18703,"low":18509,"close":18673,"volume":1514},{"date":"2025-01-17","open":18673,"high":18863,"low":18279,"close":18643,"volume":3171},{"date":"2025-01-20","open":18798,"high":20351,"low":18738,"close":18773,"volume":32416},{"date":"2025-01-21","open":18773,"high":18828,"low":18599,"close":18658,"volume":4852},{"date":"2025-01-22","open":18753,"high":19063,"low":18753,"close":18898,"volume":4102},{"date":"2025-01-23","open":18687,"high":18687,"low":18523,"close":18523,"volume":6266},{"date":"2025-01-24","open":18524,"high":18678,"low":18414,"close":18424,"volume":2666},{"date":"2025-01-31","open":18588,"high":18588,"low":18393,"close":18583,"volume":10216},{"date":"2025-02-03","open":18569,"high":18802,"low":18444,"close":18484,"volume":6893},{"date":"2025-02-04","open":18703,"high":18818,"low":18579,"close":18718,"volume":3587},{"date":"2025-02-05","open":18319,"high":18579,"low":18319,"close":18414,"volume":8690},{"date":"2025-02-06","open":18553,"high":18767,"low":18553,"close":18603,"volume":3895},{"date":"2025-02-07","open":18588,"high":18598,"low":18473,"close":18578,"volume":6539},{"date":"2025-02-10","open":18657,"high":18672,"low":18553,"close":18623,"volume":6024},{"date":"2025-02-11","open":18604,"high":18743,"low":18469,"close":18693,"volume":9748},{"date":"2025-02-12","open":18693,"high":18813,"low":18693,"close":18793,"volume":5390},{"date":"2025-02-13","open":18793,"high":18873,"low":18778,"close":18863,"volume":8826},{"date":"2025-02-14","open":18688,"high":18783,"low":18643,"close":18763,"volume":4202},{"date":"2025-02-17","open":18708,"high":18713,"low":18604,"close":18663,"volume":5030},{"date":"2025-02-18","open":18663,"high":18723,"low":18624,"close":18658,"volume":8365},{"date":"2025-02-19","open":18723,"high":18768,"low":18648,"close":18648,"volume":32107},{"date":"2025-02-20","open":18569,"high":18688,"low":18569,"close":18633,"volume":3453},{"date":"2025-02-21","open":18533,"high":18563,"low":18488,"close":18518,"volume":3007},{"date":"2025-02-24","open":18324,"high":18469,"low":18294,"close":18339,"volume":17809},{"date":"2025-02-25","open":18349,"high":18424,"low":18199,"close":18339,"volume":5857},{"date":"2025-02-26","open":18349,"high":18349,"low":18054,"close":18264,"volume":16882},{"date":"2025-02-27","open":18359,"high":18494,"low":18334,"close":18494,"volume":3023},{"date":"2025-02-28","open":18374,"high":18469,"low":18174,"close":18434,"volume":3059},{"date":"2025-03-04","open":18637,"high":18637,"low":18558,"close":18608,"volume":12602},{"date":"2025-03-05","open":18483,"high":18603,"low":18323,"close":18563,"volume":5740},{"date":"2025-03-06","open":18892,"high":18892,"low":18344,"close":18484,"volume":2323},{"date":"2025-03-07","open":18479,"high":18479,"low":18114,"close":18134,"volume":6766},{"date":"2025-03-10","open":18139,"high":18314,"low":18139,"close":18229,"volume":4051},{"date":"2025-03-11","open":18394,"high":18454,"low":18324,"close":18409,"volume":3875},{"date":"2025-03-12","open":18958,"high":18958,"low":18194,"close":18294,"volume":7458},{"date":"2025-03-13","open":18364,"high":18549,"low":18304,"close":18304,"volume":2155},{"date":"2025-03-14","open":18274,"high":18424,"low":18239,"close":18239,"volume":3398},{"date":"2025-03-17","open":18553,"high":18677,"low":18488,"close":18523,"volume":8257},{"date":"2025-03-18","open":18680,"high":18813,"low":18678,"close":18808,"volume":1896},{"date":"2025-03-19","open":18953,"high":18953,"low":18653,"close":18838,"volume":3029},{"date":"2025-03-20","open":19128,"high":19128,"low":18888,"close":18928,"volume":4292},{"date":"2025-03-21","open":19307,"high":19307,"low":19063,"close":19073,"volume":4503},{"date":"2025-03-24","open":19078,"high":19088,"low":18838,"close":19083,"volume":4814},{"date":"2025-03-25","open":19207,"high":19227,"low":19052,"close":19227,"volume":2876},{"date":"2025-03-26","open":19208,"high":19218,"low":18923,"close":19078,"volume":2818},{"date":"2025-03-27","open":19103,"high":19153,"low":18928,"close":19018,"volume":14745},{"date":"2025-03-28","open":19018,"high":19083,"low":18948,"close":19013,"volume":2063},{"date":"2025-03-31","open":19247,"high":19247,"low":19018,"close":19048,"volume":3945},{"date":"2025-04-01","open":18992,"high":19192,"low":18992,"close":19097,"volume":5097},{"date":"2025-04-02","open":19341,"high":19366,"low":19172,"close":19192,"volume":15141},{"date":"2025-04-03","open":18823,"high":18848,"low":18604,"close":18843,"volume":12085},{"date":"2025-04-04","open":18843,"high":19188,"low":18828,"close":18898,"volume":3944},{"date":"2025-04-07","open":17970,"high":18069,"low":17880,"close":18004,"volume":9783},{"date":"2025-04-08","open":19326,"high":19331,"low":17834,"close":17944,"volume":6126},{"date":"2025-04-09","open":18039,"high":18039,"low":17775,"close":17835,"volume":6545},{"date":"2025-04-10","open":18354,"high":18364,"low":17925,"close":18064,"volume":12033},{"date":"2025-04-11","open":17940,"high":18384,"low":17940,"close":18369,"volume":2956},{"date":"2025-04-14","open":18334,"high":18409,"low":18259,"close":18344,"volume":3607},{"date":"2025-04-15","open":18433,"high":18563,"low":18353,"close":18508,"volume":1733},{"date":"2025-04-16","open":18652,"high":18657,"low":18518,"close":18588,"volume":1810},{"date":"2025-04-17","open":18563,"high":18623,"low":18533,"close":18568,"volume":2614},{"date":"2025-04-18","open":18529,"high":18878,"low":18529,"close":18858,"volume":1864},{"date":"2025-04-21","open":18838,"high":18838,"low":18733,"close":18748,"volume":3992},{"date":"2025-04-22","open":18624,"high":18703,"low":18614,"close":18653,"volume":4336},{"date":"2025-04-23","open":18993,"high":19058,"low":18788,"close":18873,"volume":1735},{"date":"2025-04-24","open":18998,"high":19093,"low":18883,"close":18993,"volume":1754},{"date":"2025-04-25","open":18992,"high":19786,"low":18992,"close":19177,"volume":4204},{"date":"2025-04-28","open":19182,"high":19212,"low":19112,"close":19192,"volume":11528},{"date":"2025-04-29","open":19312,"high":20306,"low":19312,"close":19327,"volume":21786},{"date":"2025-04-30","open":19331,"high":19356,"low":19157,"close":19157,"volume":1803},{"date":"2025-05-02","open":19158,"high":19387,"low":18609,"close":18948,"volume":4614},{"date":"2025-05-07","open":18952,"high":19301,"low":18952,"close":19147,"volume":6147},{"date":"2025-05-08","open":19247,"high":19417,"low":19173,"close":19297,"volume":3137},{"date":"2025-05-09","open":19167,"high":19212,"low":19087,"close":19087,"volume":3115},{"date":"2025-05-12","open":19227,"high":19486,"low":19107,"close":19237,"volume":2760},{"date":"2025-05-13","open":19187,"high":19222,"low":19072,"close":19157,"volume":2800},{"date":"2025-05-14","open":19168,"high":19407,"low":19098,"close":19407,"volume":2715},{"date":"2025-05-15","open":19486,"high":20475,"low":19167,"close":19172,"volume":3061},{"date":"2025-05-16","open":19246,"high":19356,"low":19222,"close":19237,"volume":7206},{"date":"2025-05-19","open":19347,"high":19432,"low":19282,"close":19292,"volume":5323},{"date":"2025-05-20","open":19387,"high":19557,"low":19387,"close":19412,"volume":3526},{"date":"2025-05-21","open":19617,"high":19951,"low":19382,"close":19397,"volume":4025},{"date":"2025-05-22","open":19223,"high":19277,"low":18973,"close":19053,"volume":2963},{"date":"2025-05-23","open":19053,"high":19213,"low":18968,"close":19003,"volume":3292},{"date":"2025-05-26","open":19266,"high":19276,"low":19077,"close":19127,"volume":2583},{"date":"2025-05-27","open":19193,"high":19272,"low":19168,"close":19272,"volume":3113},{"date":"2025-05-28","open":19292,"high":19427,"low":19282,"close":19287,"volume":9096},{"date":"2025-05-29","open":19332,"high":20476,"low":19332,"close":19372,"volume":12149},{"date":"2025-05-30","open":20455,"high":20455,"low":18792,"close":19112,"volume":4746},{"date":"2025-06-02","open":18762,"high":19431,"low":18762,"close":19122,"volume":3974},{"date":"2025-06-04","open":19397,"high":19407,"low":19257,"close":19257,"volume":10585},{"date":"2025-06-05","open":19192,"high":19291,"low":19137,"close":19162,"volume":6033},{"date":"2025-06-09","open":19167,"high":19291,"low":19142,"close":19177,"volume":3458},{"date":"2025-06-10","open":19012,"high":19197,"low":19007,"close":19197,"volume":4850},{"date":"2025-06-11","open":19202,"high":19246,"low":18917,"close":19182,"volume":7623},{"date":"2025-06-12","open":19756,"high":19756,"low":19132,"close":19142,"volume":19345},{"date":"2025-06-13","open":19128,"high":19357,"low":19128,"close":19277,"volume":5230},{"date":"2025-06-16","open":19442,"high":19447,"low":19228,"close":19362,"volume":2583},{"date":"2025-06-17","open":19087,"high":19286,"low":19087,"close":19197,"volume":4145},{"date":"2025-06-18","open":19317,"high":19332,"low":19218,"close":19277,"volume":1398},{"date":"2025-06-19","open":19297,"high":19297,"low":19208,"close":19252,"volume":1216},{"date":"2025-06-20","open":19256,"high":19301,"low":19102,"close":19132,"volume":3989},{"date":"2025-06-23","open":18742,"high":19246,"low":18742,"close":19177,"volume":4558},{"date":"2025-06-24","open":19356,"high":19356,"low":19122,"close":19182,"volume":3103},{"date":"2025-06-25","open":19187,"high":19202,"low":19147,"close":19147,"volume":2596},{"date":"2025-06-26","open":19127,"high":19137,"low":18987,"close":19102,"volume":3115},{"date":"2025-06-27","open":19261,"high":19281,"low":19147,"close":19187,"volume":1757},{"date":"2025-06-30","open":19317,"high":19417,"low":19312,"close":19312,"volume":5838},{"date":"2025-07-01","open":19377,"high":19377,"low":19198,"close":19252,"volume":10122},{"date":"2025-07-02","open":19387,"high":19847,"low":19387,"close":19457,"volume":4358},{"date":"2025-07-03","open":19602,"high":19961,"low":19033,"close":19282,"volume":19072},{"date":"2025-07-04","open":19312,"high":19537,"low":19228,"close":19267,"volume":8507},{"date":"2025-07-07","open":19442,"high":19482,"low":19287,"close":19317,"volume":7116},{"date":"2025-07-08","open":19362,"high":19542,"low":19342,"close":19357,"volume":4570},{"date":"2025-07-09","open":19257,"high":19427,"low":19228,"close":19247,"volume":3157},{"date":"2025-07-10","open":19342,"high":19477,"low":19238,"close":19362,"volume":4192},{"date":"2025-07-11","open":19597,"high":19597,"low":19367,"close":19512,"volume":3401},{"date":"2025-07-14","open":19507,"high":19527,"low":19342,"close":19457,"volume":3243},{"date":"2025-07-15","open":19537,"high":19682,"low":19537,"close":19602,"volume":2783},{"date":"2025-07-16","open":19512,"high":19522,"low":19377,"close":19377,"volume":5463},{"date":"2025-07-17","open":19397,"high":19527,"low":19397,"close":19522,"volume":2958},{"date":"2025-07-18","open":19741,"high":20564,"low":19621,"close":19791,"volume":6333},{"date":"2025-07-21","open":19812,"high":19956,"low":19812,"close":19891,"volume":6038},{"date":"2025-07-22","open":19726,"high":19806,"low":19601,"close":19791,"volume":2058},{"date":"2025-07-23","open":19821,"high":19821,"low":19631,"close":19741,"volume":4507},{"date":"2025-07-24","open":19702,"high":19707,"low":19502,"close":19557,"volume":4573},{"date":"2025-07-25","open":19676,"high":19756,"low":19676,"close":19751,"volume":5130},{"date":"2025-07-28","open":19661,"high":19841,"low":19661,"close":19836,"volume":1558},{"date":"2025-07-29","open":19751,"high":19826,"low":19656,"close":19781,"volume":7300},{"date":"2025-07-30","open":19781,"high":19816,"low":19696,"close":19726,"volume":2111},{"date":"2025-07-31","open":19916,"high":20116,"low":19916,"close":20066,"volume":2599},{"date":"2025-08-01","open":19672,"high":20141,"low":19672,"close":19961,"volume":4634},{"date":"2025-08-04","open":19846,"high":19920,"low":19716,"close":19751,"volume":44811},{"date":"2025-08-05","open":19991,"high":20071,"low":19966,"close":20021,"volume":5543},{"date":"2025-08-06","open":20106,"high":20161,"low":19981,"close":20111,"volume":1950},{"date":"2025-08-07","open":20116,"high":20156,"low":20051,"close":20051,"volume":2572},{"date":"2025-08-08","open":20081,"high":20191,"low":20081,"close":20141,"volume":2938},{"date":"2025-08-11","open":20141,"high":20236,"low":20126,"close":20216,"volume":3198},{"date":"2025-08-12","open":20256,"high":20291,"low":20141,"close":20191,"volume":3591},{"date":"2025-08-13","open":20256,"high":20256,"low":20161,"close":20216,"volume":2144},{"date":"2025-08-14","open":20216,"high":20226,"low":20081,"close":20181,"volume":1885},{"date":"2025-08-18","open":20201,"high":20765,"low":20201,"close":20765,"volume":5976},{"date":"2025-08-19","open":20270,"high":20395,"low":20230,"close":20355,"volume":4820},{"date":"2025-08-20","open":20326,"high":20520,"low":20326,"close":20505,"volume":7681},{"date":"2025-08-21","open":20670,"high":20670,"low":20505,"close":20610,"volume":2883},{"date":"2025-08-22","open":20604,"high":20654,"low":20455,"close":20480,"volume":6127},{"date":"2025-08-25","open":20480,"high":20534,"low":20420,"close":20455,"volume":19659},{"date":"2025-08-26","open":20370,"high":20415,"low":20255,"close":20415,"volume":3472},{"date":"2025-08-27","open":20360,"high":20385,"low":20290,"close":20350,"volume":6189},{"date":"2025-08-28","open":20276,"high":20276,"low":20126,"close":20186,"volume":4482},{"date":"2025-08-29","open":20195,"high":20340,"low":20145,"close":20290,"volume":4482},{"date":"2025-09-01","open":20216,"high":20271,"low":20146,"close":20161,"volume":3818},{"date":"2025-09-02","open":20106,"high":20181,"low":20066,"close":20081,"volume":4147},{"date":"2025-09-03","open":20076,"high":20106,"low":19996,"close":20096,"volume":3676},{"date":"2025-09-04","open":19966,"high":20076,"low":19911,"close":20026,"volume":6068},{"date":"2025-09-05","open":20086,"high":20086,"low":19971,"close":20046,"volume":2374},{"date":"2025-09-08","open":20056,"high":20126,"low":20031,"close":20041,"volume":3652},{"date":"2025-09-09","open":19996,"high":20006,"low":19881,"close":19981,"volume":10848},{"date":"2025-09-10","open":20036,"high":20101,"low":19996,"close":19996,"volume":3610},{"date":"2025-09-11","open":20156,"high":20251,"low":20151,"close":20221,"volume":2859},{"date":"2025-09-12","open":20340,"high":20355,"low":20255,"close":20310,"volume":6010},{"date":"2025-09-15","open":20499,"high":20499,"low":20350,"close":20430,"volume":5277},{"date":"2025-09-16","open":20390,"high":20395,"low":20270,"close":20290,"volume":7018},{"date":"2025-09-17","open":20136,"high":20206,"low":20131,"close":20176,"volume":2718},{"date":"2025-09-18","open":20779,"high":20779,"low":20215,"close":20330,"volume":4310},{"date":"2025-09-19","open":20336,"high":20336,"low":20171,"close":20241,"volume":5406},{"date":"2025-09-22","open":20206,"high":20276,"low":20171,"close":20191,"volume":11259},{"date":"2025-09-23","open":20310,"high":20315,"low":20260,"close":20275,"volume":2712},{"date":"2025-09-24","open":20880,"high":20880,"low":20366,"close":20490,"volume":3603},{"date":"2025-09-25","open":20510,"high":20545,"low":20510,"close":20510,"volume":1948},{"date":"2025-09-26","open":20510,"high":20585,"low":20476,"close":20585,"volume":4317},{"date":"2025-09-29","open":20699,"high":20699,"low":20480,"close":20485,"volume":29029},{"date":"2025-09-30","open":20499,"high":20519,"low":20445,"close":20485,"volume":46812},{"date":"2025-10-01","open":20545,"high":20660,"low":20515,"close":20545,"volume":26451},{"date":"2025-10-02","open":20730,"high":20730,"low":20281,"close":20575,"volume":20123},{"date":"2025-10-10","open":21024,"high":21054,"low":20574,"close":20959,"volume":16731},{"date":"2025-10-13","open":21189,"high":21264,"low":21174,"close":21264,"volume":34172},{"date":"2025-10-14","open":21059,"high":21104,"low":20889,"close":20974,"volume":32569},{"date":"2025-10-15","open":21143,"high":21563,"low":21049,"close":21089,"volume":9002},{"date":"2025-10-16","open":21224,"high":21319,"low":21184,"close":21184,"volume":5774},{"date":"2025-10-17","open":21194,"high":21414,"low":21194,"close":21369,"volume":2016},{"date":"2025-10-20","open":21080,"high":21179,"low":21080,"close":21134,"volume":13067},{"date":"2025-10-21","open":21234,"high":21249,"low":21149,"close":21214,"volume":4146},{"date":"2025-10-22","open":21209,"high":21958,"low":21055,"close":21134,"volume":9324},{"date":"2025-10-23","open":21264,"high":21354,"low":21184,"close":21324,"volume":3283},{"date":"2025-10-24","open":21324,"high":21379,"low":21239,"close":21334,"volume":4290},{"date":"2025-10-27","open":21464,"high":21519,"low":21344,"close":21429,"volume":7658},{"date":"2025-10-28","open":21414,"high":21414,"low":21299,"close":21339,"volume":4365},{"date":"2025-10-29","open":21324,"high":21329,"low":21189,"close":21319,"volume":7280},{"date":"2025-10-30","open":21019,"high":21019,"low":20964,"close":20969,"volume":4130},{"date":"2025-10-31","open":21133,"high":21138,"low":21069,"close":21089,"volume":4738},{"date":"2025-11-03","open":21084,"high":21084,"low":20914,"close":20914,"volume":20337,"rsi_14":48.37,"sma_20":21083.5,"sma_60":20532.92,"sma_120":19947.74},{"date":"2025-11-04","open":21014,"high":21059,"low":20979,"close":21039,"volume":7012,"rsi_14":48.65,"sma_20":21111.2,"sma_60":20554.38,"sma_120":19962.27},{"date":"2025-11-05","open":21040,"high":21464,"low":20975,"close":21129,"volume":8628,"rsi_14":48.51,"sma_20":21140.4,"sma_60":20572.85,"sma_120":19979.28},{"date":"2025-11-06","open":21299,"high":21299,"low":21134,"close":21214,"volume":2638,"rsi_14":45.55,"sma_20":21172.35,"sma_60":20591.23,"sma_120":19995.74},{"date":"2025-11-07","open":21274,"high":21389,"low":21234,"close":21349,"volume":3926,"rsi_14":56.54,"sma_20":21191.8,"sma_60":20612.87,"sma_120":20014.0},{"date":"2025-11-10","open":21608,"high":21832,"low":21463,"close":21558,"volume":3798,"rsi_14":59.73,"sma_20":21206.55,"sma_60":20636.5,"sma_120":20031.93},{"date":"2025-11-11","open":21628,"high":21713,"low":21548,"close":21613,"volume":6655,"rsi_14":63.73,"sma_20":21238.5,"sma_60":20659.8,"sma_120":20052.28},{"date":"2025-11-12","open":21883,"high":21968,"low":21798,"close":21948,"volume":1947,"rsi_14":66.49,"sma_20":21281.4,"sma_60":20689.08,"sma_120":20074.86},{"date":"2025-11-13","open":21953,"high":22058,"low":21948,"close":21993,"volume":2467,"rsi_14":67.1,"sma_20":21321.85,"sma_60":20718.7,"sma_120":20097.37},{"date":"2025-11-14","open":21782,"high":21947,"low":21513,"close":21598,"volume":4256,"rsi_14":53.82,"sma_20":21333.35,"sma_60":20742.33,"sma_120":20115.59},{"date":"2025-11-17","open":21614,"high":21828,"low":21614,"close":21778,"volume":7131,"rsi_14":59.48,"sma_20":21365.55,"sma_60":20759.22,"sma_120":20135.43},{"date":"2025-11-18","open":21698,"high":21822,"low":21518,"close":21623,"volume":10655,"rsi_14":56.23,"sma_20":21386.05,"sma_60":20780.35,"sma_120":20156.86},{"date":"2025-11-19","open":21533,"high":21638,"low":21483,"close":21513,"volume":5932,"rsi_14":62.31,"sma_20":21405.05,"sma_60":20797.17,"sma_120":20177.78},{"date":"2025-11-20","open":21938,"high":22005,"low":21853,"close":21908,"volume":2819,"rsi_14":66.47,"sma_20":21434.25,"sma_60":20818.8,"sma_120":20200.95},{"date":"2025-11-21","open":21664,"high":21848,"low":21584,"close":21758,"volume":2832,"rsi_14":67.14,"sma_20":21455.45,"sma_60":20840.08,"sma_120":20221.67},{"date":"2025-11-24","open":21644,"high":21863,"low":21514,"close":21783,"volume":2869,"rsi_14":65.75,"sma_20":21473.15,"sma_60":20862.2,"sma_120":20242.47},{"date":"2025-11-25","open":21878,"high":22043,"low":21878,"close":21893,"volume":5481,"rsi_14":66.05,"sma_20":21500.85,"sma_60":20886.82,"sma_120":20263.47},{"date":"2025-11-26","open":21873,"high":21893,"low":21798,"close":21893,"volume":7783,"rsi_14":64.79,"sma_20":21529.55,"sma_60":20912.52,"sma_120":20286.64},{"date":"2025-11-27","open":22192,"high":22192,"low":22052,"close":22147,"volume":4259,"rsi_14":67.03,"sma_20":21590.25,"sma_60":20945.82,"sma_120":20312.15},{"date":"2025-11-28","open":22117,"high":22127,"low":22042,"close":22082,"volume":3174,"rsi_14":62.14,"sma_20":21641.7,"sma_60":20976.28,"sma_120":20336.0},{"date":"2025-12-01","open":22267,"high":22267,"low":22087,"close":22092,"volume":3606,"rsi_14":61.39,"sma_20":21702.4,"sma_60":21009.08,"sma_120":20360.72},{"date":"2025-12-02","open":22092,"high":22227,"low":22032,"close":22107,"volume":8294,"rsi_14":55.05,"sma_20":21757.6,"sma_60":21043.47,"sma_120":20385.43},{"date":"2025-12-03","open":22052,"high":22162,"low":21958,"close":22117,"volume":5478,"rsi_14":54.22,"sma_20":21808.85,"sma_60":21077.77,"sma_120":20410.07},{"date":"2025-12-04","open":22018,"high":22192,"low":21958,"close":22177,"volume":4124,"rsi_14":69.55,"sma_20":21858.85,"sma_60":21114.23,"sma_120":20435.33},{"date":"2025-12-05","open":22187,"high":22252,"low":22077,"close":22192,"volume":6096,"rsi_14":66.0,"sma_20":21902.85,"sma_60":21150.62,"sma_120":20461.04},{"date":"2025-12-08","open":21953,"high":21993,"low":21793,"close":21893,"volume":4450,"rsi_14":59.81,"sma_20":21921.35,"sma_60":21182.08,"sma_120":20483.14},{"date":"2025-12-09","open":21808,"high":21943,"low":21803,"close":21888,"volume":2569,"rsi_14":64.14,"sma_20":21936.85,"sma_60":21214.47,"sma_120":20504.49},{"date":"2025-12-10","open":21828,"high":21833,"low":21743,"close":21833,"volume":2346,"rsi_14":48.24,"sma_20":21932.9,"sma_60":21245.68,"sma_120":20526.75},{"date":"2025-12-11","open":21688,"high":21688,"low":21493,"close":21493,"volume":4818,"rsi_14":41.2,"sma_20":21909.7,"sma_60":21267.48,"sma_120":20545.52},{"date":"2025-12-12","open":21503,"high":22062,"low":21503,"close":21998,"volume":4737,"rsi_14":57.05,"sma_20":21931.45,"sma_60":21296.2,"sma_120":20568.7},{"date":"2025-12-15","open":22107,"high":22552,"low":22018,"close":22092,"volume":6184,"rsi_14":56.68,"sma_20":21949.0,"sma_60":21324.5,"sma_120":20593.67},{"date":"2025-12-16","open":21968,"high":22062,"low":21953,"close":21973,"volume":2690,"rsi_14":53.08,"sma_20":21968.25,"sma_60":21353.13,"sma_120":20617.26},{"date":"2025-12-17","open":21838,"high":22062,"low":21723,"close":22057,"volume":4874,"rsi_14":47.32,"sma_20":21997.25,"sma_60":21385.1,"sma_120":20641.52},{"date":"2025-12-18","open":21923,"high":22022,"low":21658,"close":21998,"volume":2510,"rsi_14":47.46,"sma_20":22003.55,"sma_60":21413.48,"sma_120":20665.57},{"date":"2025-12-19","open":22117,"high":22117,"low":21678,"close":21993,"volume":2584,"rsi_14":47.01,"sma_20":22017.1,"sma_60":21443.28,"sma_120":20689.95},{"date":"2025-12-22","open":21993,"high":22008,"low":21898,"close":21983,"volume":6469,"rsi_14":46.25,"sma_20":22028.9,"sma_60":21473.75,"sma_120":20713.54},{"date":"2025-12-23","open":22027,"high":22147,"low":22027,"close":22147,"volume":3873,"rsi_14":50.82,"sma_20":22043.45,"sma_60":21505.55,"sma_120":20737.47},{"date":"2025-12-24","open":22197,"high":22277,"low":21783,"close":21783,"volume":4071,"rsi_14":40.71,"sma_20":22039.75,"sma_60":21527.7,"sma_120":20758.87},{"date":"2025-12-26","open":21798,"high":21913,"low":21543,"close":21728,"volume":5035,"rsi_14":39.26,"sma_20":22018.75,"sma_60":21548.6,"sma_120":20778.09},{"date":"2025-12-29","open":21830,"high":21830,"low":21525,"close":21525,"volume":4608,"rsi_14":40.38,"sma_20":21989.0,"sma_60":21564.25,"sma_120":20796.78},{"date":"2025-12-30","open":21530,"high":21655,"low":21505,"close":21620,"volume":31795,"rsi_14":43.05,"sma_20":21963.5,"sma_60":21583.13,"sma_120":20816.38},{"date":"2026-01-02","open":21620,"high":21770,"low":21610,"close":21755,"volume":18668,"rsi_14":47.47,"sma_20":21944.0,"sma_60":21604.27,"sma_120":20836.68},{"date":"2026-01-05","open":21800,"high":21945,"low":21795,"close":21855,"volume":11386,"rsi_14":57.99,"sma_20":21929.0,"sma_60":21626.08,"sma_120":20857.49},{"date":"2026-01-06","open":21810,"high":21840,"low":21710,"close":21780,"volume":9172,"rsi_14":42.06,"sma_20":21907.25,"sma_60":21646.15,"sma_120":20878.59},{"date":"2026-01-07","open":21780,"high":21855,"low":21765,"close":21780,"volume":4463,"rsi_14":38.41,"sma_20":21884.75,"sma_60":21659.8,"sma_120":20898.73},{"date":"2026-01-08","open":21780,"high":21780,"low":21625,"close":21675,"volume":6941,"rsi_14":38.8,"sma_20":21872.0,"sma_60":21666.63,"sma_120":20916.75},{"date":"2026-01-09","open":21785,"high":21945,"low":21785,"close":21915,"volume":3731,"rsi_14":44.55,"sma_20":21871.5,"sma_60":21682.28,"sma_120":20937.22},{"date":"2026-01-12","open":22000,"high":22030,"low":21870,"close":22000,"volume":4636,"rsi_14":48.96,"sma_20":21878.0,"sma_60":21697.43,"sma_120":20957.2},{"date":"2026-01-13","open":22080,"high":22210,"low":22080,"close":22170,"volume":2923,"rsi_14":53.8,"sma_20":21910.0,"sma_60":21713.85,"sma_120":20980.47},{"date":"2026-01-14","open":22170,"high":22800,"low":21500,"close":22125,"volume":6121,"rsi_14":52.8,"sma_20":21914.5,"sma_60":21726.43,"sma_120":21002.15},{"date":"2026-01-15","open":22100,"high":22200,"low":22055,"close":22185,"volume":4548,"rsi_14":50.0,"sma_20":21917.25,"sma_60":21743.93,"sma_120":21022.08},{"date":"2026-01-16","open":22795,"high":22800,"low":22190,"close":22280,"volume":3476,"rsi_14":65.33,"sma_20":21930.75,"sma_60":21761.68,"sma_120":21041.98},{"date":"2026-01-19","open":22210,"high":22215,"low":22005,"close":22185,"volume":5450,"rsi_14":63.64,"sma_20":21935.25,"sma_60":21779.18,"sma_120":21061.92},{"date":"2026-01-20","open":22190,"high":22225,"low":22105,"close":22165,"volume":4699,"rsi_14":74.24,"sma_20":21941.75,"sma_60":21793.18,"sma_120":21082.1},{"date":"2026-01-21","open":22375,"high":22520,"low":22325,"close":22380,"volume":8707,"rsi_14":76.39,"sma_20":21959.25,"sma_60":21810.6,"sma_120":21105.62},{"date":"2026-01-22","open":22530,"high":22530,"low":22325,"close":22400,"volume":52670,"rsi_14":74.34,"sma_20":21978.25,"sma_60":21826.77,"sma_120":21127.67},{"date":"2026-01-23","open":22405,"high":22545,"low":22405,"close":22490,"volume":8445,"rsi_14":74.14,"sma_20":21993.5,"sma_60":21845.93,"sma_120":21149.78},{"date":"2026-01-26","open":22275,"high":22275,"low":21975,"close":22035,"volume":6202,"rsi_14":57.52,"sma_20":22004.25,"sma_60":21857.85,"sma_120":21168.54},{"date":"2026-01-27","open":22205,"high":22500,"low":22105,"close":22480,"volume":3516,"rsi_14":66.36,"sma_20":22040.0,"sma_60":21883.0,"sma_120":21191.47},{"date":"2026-01-28","open":22535,"high":22535,"low":22300,"close":22365,"volume":37142,"rsi_14":66.05,"sma_20":22082.0,"sma_60":21904.23,"sma_120":21210.62},{"date":"2026-01-29","open":22465,"high":22465,"low":22315,"close":22410,"volume":4380,"rsi_14":62.66,"sma_20":22121.5,"sma_60":21929.13,"sma_120":21231.03},{"date":"2026-01-30","open":22450,"high":22530,"low":22450,"close":22455,"volume":4957,"rsi_14":61.88,"sma_20":22156.5,"sma_60":21952.7,"sma_120":21253.54},{"date":"2026-02-02","open":22605,"high":22940,"low":22605,"close":22765,"volume":8867,"rsi_14":64.48,"sma_20":22202.0,"sma_60":21979.95,"sma_120":21276.4},{"date":"2026-02-03","open":22655,"high":22655,"low":22540,"close":22540,"volume":13684,"rsi_14":59.28,"sma_20":22240.0,"sma_60":22002.03,"sma_120":21296.63},{"date":"2026-02-04","open":22845,"high":23005,"low":22845,"close":22990,"volume":7498,"rsi_14":65.33,"sma_20":22300.5,"sma_60":22029.37,"sma_120":21321.12},{"date":"2026-02-05","open":24285,"high":24285,"low":22725,"close":23230,"volume":5026,"rsi_14":67.15,"sma_20":22378.25,"sma_60":22057.2,"sma_120":21346.85},{"date":"2026-02-06","open":22905,"high":23165,"low":22905,"close":23120,"volume":5153,"rsi_14":66.79,"sma_20":22438.5,"sma_60":22082.28,"sma_120":21371.04},{"date":"2026-02-09","open":23415,"high":23520,"low":23365,"close":23365,"volume":7417,"rsi_14":69.93,"sma_20":22506.75,"sma_60":22105.88,"sma_120":21397.48},{"date":"2026-02-10","open":23365,"high":23600,"low":23365,"close":23550,"volume":2472,"rsi_14":69.63,"sma_20":22575.75,"sma_60":22131.82,"sma_120":21425.26},{"date":"2026-02-11","open":23595,"high":23770,"low":23595,"close":23650,"volume":4511,"rsi_14":70.42,"sma_20":22652.0,"sma_60":22165.98,"sma_120":21454.16},{"date":"2026-02-12","open":23690,"high":23815,"low":23685,"close":23700,"volume":8312,"rsi_14":70.03,"sma_20":22727.75,"sma_60":22198.0,"sma_120":21478.61},{"date":"2026-02-13","open":23700,"high":23835,"low":23650,"close":23655,"volume":12334,"rsi_14":81.03,"sma_20":22796.5,"sma_60":22231.83,"sma_120":21506.09},{"date":"2026-02-19","open":23945,"high":24065,"low":23660,"close":23990,"volume":7699,"rsi_14":80.2,"sma_20":22886.75,"sma_60":22273.08,"sma_120":21535.12},{"date":"2026-02-20","open":24435,"high":24435,"low":23965,"close":24035,"volume":5364,"rsi_14":84.36,"sma_20":22980.25,"sma_60":22308.52,"sma_120":21563.66},{"date":"2026-02-23","open":24035,"high":24035,"low":23850,"close":23875,"volume":5087,"rsi_14":78.78,"sma_20":23055.0,"sma_60":22343.78,"sma_120":21591.93},{"date":"2026-02-24","open":24115,"high":24295,"low":24115,"close":24215,"volume":7584,"rsi_14":80.99,"sma_20":23145.75,"sma_60":22384.3,"sma_120":21623.25},{"date":"2026-02-25","open":24215,"high":24215,"low":23885,"close":23960,"volume":8175,"rsi_14":71.45,"sma_20":23219.25,"sma_60":22418.73,"sma_120":21652.78},{"date":"2026-02-26","open":23960,"high":23985,"low":23795,"close":23890,"volume":6196,"rsi_14":75.67,"sma_20":23312.0,"sma_60":22452.0,"sma_120":21682.26},{"date":"2026-02-27","open":23975,"high":24185,"low":23855,"close":24170,"volume":15818,"rsi_14":73.98,"sma_20":23396.5,"sma_60":22485.08,"sma_120":21715.45},{"date":"2026-03-03","open":24170,"high":25940,"low":24150,"close":24625,"volume":61998,"rsi_14":76.07,"sma_20":23509.5,"sma_60":22526.83,"sma_120":21751.56},{"date":"2026-03-04","open":24520,"high":24520,"low":24220,"close":24230,"volume":20423,"rsi_14":68.75,"sma_20":23600.5,"sma_60":22561.83,"sma_120":21785.46},{"date":"2026-03-05","open":24380,"high":24385,"low":24300,"close":24385,"volume":9198,"rsi_14":67.77,"sma_20":23697.0,"sma_60":22599.17,"sma_120":21821.32},{"date":"2026-03-06","open":24395,"high":24500,"low":24265,"close":24500,"volume":8007,"rsi_14":66.96,"sma_20":23783.75,"sma_60":22638.25,"sma_120":21858.01},{"date":"2026-03-09","open":24055,"high":24605,"low":23905,"close":23945,"volume":11472,"rsi_14":54.53,"sma_20":23854.0,"sma_60":22667.08,"sma_120":21890.66},{"date":"2026-03-10","open":23800,"high":24020,"low":23800,"close":23895,"volume":6704,"rsi_14":53.0,"sma_20":23899.25,"sma_60":22694.83,"sma_120":21922.72},{"date":"2026-03-11","open":23875,"high":24275,"low":23875,"close":24105,"volume":7139,"rsi_14":56.58,"sma_20":23943.0,"sma_60":22731.08,"sma_120":21956.58},{"date":"2026-03-12","open":24055,"high":24055,"low":23900,"close":23970,"volume":6166,"rsi_14":49.69,"sma_20":23985.5,"sma_60":22765.17,"sma_120":21989.82},{"date":"2026-03-13","open":24685,"high":24685,"low":24215,"close":24365,"volume":5813,"rsi_14":54.62,"sma_20":24035.5,"sma_60":22806.75,"sma_120":22026.22},{"date":"2026-03-16","open":24465,"high":24580,"low":24390,"close":24495,"volume":9763,"rsi_14":58.76,"sma_20":24082.75,"sma_60":22856.17,"sma_120":22061.83},{"date":"2026-03-17","open":24345,"high":24460,"low":24335,"close":24340,"volume":2504,"rsi_14":51.86,"sma_20":24117.25,"sma_60":22894.58,"sma_120":22095.39},{"date":"2026-03-18","open":24545,"high":24660,"low":24480,"close":24640,"volume":5825,"rsi_14":60.0,"sma_20":24164.25,"sma_60":22936.42,"sma_120":22130.46},{"date":"2026-03-19","open":24555,"high":25195,"low":24030,"close":24365,"volume":10085,"rsi_14":56.59,"sma_20":24199.75,"sma_60":22975.67,"sma_120":22164.4},{"date":"2026-03-20","open":24615,"high":25890,"low":24140,"close":24275,"volume":10077,"rsi_14":51.54,"sma_20":24214.0,"sma_60":23012.0,"sma_120":22198.55},{"date":"2026-03-23","open":24005,"high":24070,"low":23875,"close":24070,"volume":10241,"rsi_14":41.23,"sma_20":24215.75,"sma_60":23045.92,"sma_120":22229.7},{"date":"2026-03-24","open":23775,"high":24070,"low":23775,"close":23925,"volume":8828,"rsi_14":44.77,"sma_20":24218.25,"sma_60":23077.5,"sma_120":22260.39},{"date":"2026-03-25","open":23925,"high":24505,"low":23925,"close":24455,"volume":7156,"rsi_14":51.06,"sma_20":24230.25,"sma_60":23118.08,"sma_120":22295.92},{"date":"2026-03-26","open":24455,"high":25900,"low":24455,"close":24475,"volume":9736,"rsi_14":49.61,"sma_20":24256.0,"sma_60":23156.25,"sma_120":22330.9},{"date":"2026-03-27","open":24475,"high":25000,"low":24475,"close":24660,"volume":7231,"rsi_14":62.65,"sma_20":24294.5,"sma_60":23203.58,"sma_120":22365.64},{"date":"2026-03-30","open":24120,"high":24630,"low":24120,"close":24610,"volume":10252,"rsi_14":62.65,"sma_20":24316.5,"sma_60":23251.0,"sma_120":22399.8},{"date":"2026-03-31","open":24610,"high":25520,"low":24580,"close":25070,"volume":9759,"rsi_14":65.69,"sma_20":24338.75,"sma_60":23310.08,"sma_120":22437.17},{"date":"2026-04-01","open":24665,"high":24665,"low":24540,"close":24615,"volume":20662,"rsi_14":59.5,"sma_20":24358.0,"sma_60":23360.0,"sma_120":22471.57},{"date":"2026-04-02","open":24895,"high":24950,"low":24675,"close":24730,"volume":25122,"rsi_14":55.86,"sma_20":24375.25,"sma_60":23409.58,"sma_120":22506.92},{"date":"2026-04-03","open":25470,"high":25470,"low":24885,"close":24900,"volume":14617,"rsi_14":56.42,"sma_20":24395.25,"sma_60":23460.33,"sma_120":22543.21},{"date":"2026-04-06","open":24780,"high":25020,"low":24780,"close":24920,"volume":9618,"rsi_14":59.6,"sma_20":24444.0,"sma_60":23512.67,"sma_120":22579.41},{"date":"2026-04-07","open":25665,"high":25665,"low":24755,"close":24755,"volume":9796,"rsi_14":51.99,"sma_20":24487.0,"sma_60":23562.25,"sma_120":22611.03},{"date":"2026-04-08","open":25505,"high":25505,"low":24910,"close":25010,"volume":27268,"rsi_14":61.26,"sma_20":24532.25,"sma_60":23617.83,"sma_120":22642.23},{"date":"2026-04-09","open":24855,"high":24970,"low":24850,"close":24935,"volume":16245,"rsi_14":61.58,"sma_20":24580.5,"sma_60":23668.17,"sma_120":22675.22},{"date":"2026-04-10","open":24920,"high":25147,"low":24900,"close":24975,"volume":5342,"rsi_14":66.85,"sma_20":24611.0,"sma_60":23717.75,"sma_120":22707.59},{"date":"2026-04-13","open":25720,"high":25720,"low":24630,"close":24755,"volume":4797,"rsi_14":65.04,"sma_20":24624.0,"sma_60":23760.83,"sma_120":22737.34},{"date":"2026-04-14","open":24745,"high":24745,"low":24400,"close":24475,"volume":5366,"rsi_14":50.4,"sma_20":24630.75,"sma_60":23800.0,"sma_120":22763.22},{"date":"2026-04-15","open":24440,"high":24445,"low":24390,"close":24445,"volume":3799,"rsi_14":49.4,"sma_20":24621.0,"sma_60":23837.67,"sma_120":22790.8},{"date":"2026-04-16","open":24350,"high":24355,"low":24250,"close":24310,"volume":7248,"rsi_14":42.91,"sma_20":24618.25,"sma_60":23871.5,"sma_120":22816.59},{"date":"2026-04-17","open":24310,"high":24390,"low":24235,"close":24345,"volume":10208,"rsi_14":44.6,"sma_20":24621.75,"sma_60":23907.5,"sma_120":22843.34},{"date":"2026-04-20","open":23855,"high":24190,"low":23765,"close":24140,"volume":9615,"rsi_14":28.86,"sma_20":24625.25,"sma_60":23940.42,"sma_120":22866.8},{"date":"2026-04-21","open":24145,"high":24250,"low":24125,"close":24195,"volume":11748,"rsi_14":38.33,"sma_20":24638.75,"sma_60":23970.67,"sma_120":22890.63},{"date":"2026-04-22","open":24300,"high":24325,"low":24225,"close":24300,"volume":4655,"rsi_14":37.99,"sma_20":24631.0,"sma_60":24002.33,"sma_120":22914.55},{"date":"2026-04-23","open":24255,"high":24260,"low":24085,"close":24130,"volume":4860,"rsi_14":28.49,"sma_20":24613.75,"sma_60":24029.67,"sma_120":22937.8},{"date":"2026-04-24","open":24130,"high":24600,"low":23835,"close":24400,"volume":8644,"rsi_14":37.25,"sma_20":24600.75,"sma_60":24069.08,"sma_120":22963.47},{"date":"2026-04-27","open":24290,"high":24390,"low":24155,"close":24320,"volume":8925,"rsi_14":38.87,"sma_20":24586.25,"sma_60":24099.75,"sma_120":22991.38},{"date":"2026-04-28","open":24395,"high":24395,"low":24245,"close":24260,"volume":8798,"rsi_14":28.69,"sma_20":24545.75,"sma_60":24131.33,"sma_120":23017.78},{"date":"2026-04-29","open":24985,"high":24985,"low":24240,"close":24500,"volume":4716,"rsi_14":38.7,"sma_20":24540.0,"sma_60":24166.17,"sma_120":23047.65},{"date":"2026-04-30","open":24440,"high":24440,"low":24170,"close":24170,"volume":5399,"rsi_14":31.83,"sma_20":24512.0,"sma_60":24194.75,"sma_120":23073.72},{"date":"2026-05-04","open":24395,"high":24585,"low":24395,"close":24490,"volume":70132,"rsi_14":44.28,"sma_20":24491.5,"sma_60":24223.5,"sma_120":23101.72},{"date":"2026-05-06","open":24515,"high":24610,"low":24290,"close":24310,"volume":12067,"rsi_14":46.28,"sma_20":24461.0,"sma_60":24253.0,"sma_120":23127.52},{"date":"2026-05-07","open":24100,"high":24230,"low":24070,"close":24195,"volume":5281,"rsi_14":44.57,"sma_20":24433.0,"sma_60":24273.08,"sma_120":23151.22},{"date":"2026-05-08","open":24085,"high":24345,"low":24080,"close":24345,"volume":7867,"rsi_14":50.76,"sma_20":24399.75,"sma_60":24291.67,"sma_120":23174.43},{"date":"2026-05-11","open":23860,"high":23915,"low":23735,"close":23860,"volume":7830,"rsi_14":41.23,"sma_20":24346.0,"sma_60":24304.0,"sma_120":23193.14},{"date":"2026-05-12","open":24110,"high":24295,"low":24110,"close":24255,"volume":8807,"rsi_14":51.95,"sma_20":24310.0,"sma_60":24318.83,"sma_120":23212.36},{"date":"2026-05-13","open":24345,"high":24505,"low":24345,"close":24485,"volume":10108,"rsi_14":54.63,"sma_20":24296.5,"sma_60":24334.42,"sma_120":23233.12},{"date":"2026-05-14","open":24380,"high":24380,"low":24260,"close":24325,"volume":3670,"rsi_14":50.39,"sma_20":24289.0,"sma_60":24345.67,"sma_120":23255.83},{"date":"2026-05-15","open":24350,"high":24485,"low":24345,"close":24345,"volume":4586,"rsi_14":53.54,"sma_20":24284.0,"sma_60":24356.42,"sma_120":23277.21},{"date":"2026-05-18","open":24090,"high":24090,"low":23935,"close":23975,"volume":5501,"rsi_14":43.22,"sma_20":24267.25,"sma_60":24361.75,"sma_120":23296.79},{"date":"2026-05-19","open":24060,"high":24290,"low":24060,"close":24205,"volume":10479,"rsi_14":48.25,"sma_20":24260.25,"sma_60":24365.33,"sma_120":23319.21},{"date":"2026-05-20","open":24570,"high":24600,"low":24375,"close":24460,"volume":2875,"rsi_14":52.87,"sma_20":24276.25,"sma_60":24372.42,"sma_120":23340.47},{"date":"2026-05-21","open":24740,"high":24740,"low":24305,"close":24485,"volume":3481,"rsi_14":49.77,"sma_20":24290.75,"sma_60":24382.58,"sma_120":23363.18},{"date":"2026-05-22","open":24745,"high":24950,"low":24655,"close":24845,"volume":3678,"rsi_14":60.24,"sma_20":24318.0,"sma_60":24393.08,"sma_120":23388.69},{"date":"2026-05-26","open":25095,"high":25130,"low":24890,"close":24890,"volume":14612,"rsi_14":56.62,"sma_20":24356.0,"sma_60":24408.58,"sma_120":23413.66},{"date":"2026-05-27","open":24800,"high":24800,"low":24670,"close":24670,"volume":8244,"rsi_14":55.88,"sma_20":24369.5,"sma_60":24421.58,"sma_120":23436.79},{"date":"2026-05-28","open":24580,"high":24580,"low":24425,"close":24425,"volume":4217,"rsi_14":53.61,"sma_20":24374.75,"sma_60":24425.83,"sma_120":23455.46},{"date":"2026-05-29","open":24280,"high":24345,"low":24205,"close":24340,"volume":5905,"rsi_14":49.92,"sma_20":24378.75,"sma_60":24421.08,"sma_120":23473.96},{"date":"2026-06-01","open":24425,"high":24665,"low":24390,"close":24405,"volume":14164,"rsi_14":60.07,"sma_20":24374.0,"sma_60":24424.0,"sma_120":23492.92},{"date":"2026-06-02","open":24105,"high":24170,"low":23955,"close":24075,"volume":22608,"rsi_14":46.59,"sma_20":24369.25,"sma_60":24418.83,"sma_120":23509.0},{"date":"2026-06-04","open":24430,"high":24615,"low":24430,"close":24530,"volume":8417,"rsi_14":50.79,"sma_20":24371.25,"sma_60":24419.33,"sma_120":23528.79},{"date":"2026-06-05","open":24935,"high":24935,"low":24530,"close":24830,"volume":2468,"rsi_14":58.4,"sma_20":24397.25,"sma_60":24434.08,"sma_120":23550.58},{"date":"2026-06-08","open":25000,"high":25200,"low":24785,"close":24800,"volume":3510,"rsi_14":57.55,"sma_20":24427.5,"sma_60":24449.17,"sma_120":23572.0},{"date":"2026-06-09","open":24370,"high":24455,"low":24165,"close":24220,"volume":2723,"rsi_14":53.8,"sma_20":24421.25,"sma_60":24451.08,"sma_120":23591.08},{"date":"2026-06-10","open":24390,"high":24450,"low":24225,"close":24310,"volume":2888,"rsi_14":51.7,"sma_20":24443.75,"sma_60":24456.75,"sma_120":23610.96},{"date":"2026-06-11","open":24395,"high":24685,"low":24395,"close":24680,"volume":4255,"rsi_14":53.44,"sma_20":24465.0,"sma_60":24462.0,"sma_120":23634.38},{"date":"2026-06-12","open":24585,"high":24590,"low":24455,"close":24470,"volume":4715,"rsi_14":49.78,"sma_20":24464.25,"sma_60":24461.58,"sma_120":23658.88},{"date":"2026-06-15","open":24970,"high":26800,"low":24465,"close":25070,"volume":5526,"rsi_14":53.1,"sma_20":24501.5,"sma_60":24473.75,"sma_120":23684.17},{"date":"2026-06-16","open":24930,"high":24960,"low":24835,"close":24860,"volume":7430,"rsi_14":49.6,"sma_20":24527.25,"sma_60":24477.42,"sma_120":23706.92},{"date":"2026-06-17","open":24925,"high":25030,"low":24865,"close":24925,"volume":3937,"rsi_14":53.51,"sma_20":24574.75,"sma_60":24486.75,"sma_120":23731.21},{"date":"2026-06-18","open":25070,"high":25175,"low":24925,"close":25095,"volume":3656,"rsi_14":59.41,"sma_20":24619.25,"sma_60":24500.42,"sma_120":23756.21},{"date":"2026-06-19","open":25165,"high":25165,"low":24795,"close":24795,"volume":6481,"rsi_14":56.03,"sma_20":24636.0,"sma_60":24512.5,"sma_120":23779.21},{"date":"2026-06-22","open":24900,"high":25055,"low":24155,"close":24990,"volume":4608,"rsi_14":57.49,"sma_20":24661.25,"sma_60":24530.25,"sma_120":23803.88},{"date":"2026-06-23","open":25085,"high":25230,"low":24830,"close":24870,"volume":3070,"rsi_14":60.76,"sma_20":24662.5,"sma_60":24537.17,"sma_120":23827.62},{"date":"2026-06-24","open":25250,"high":25250,"low":24960,"close":25200,"volume":1687,"rsi_14":59.38,"sma_20":24678.0,"sma_60":24549.25,"sma_120":23852.75},{"date":"2026-06-25","open":25315,"high":25560,"low":25315,"close":25520,"volume":2896,"rsi_14":59.61,"sma_20":24720.5,"sma_60":24563.58,"sma_120":23883.58},{"date":"2026-06-26","open":25670,"high":25830,"low":25460,"close":25460,"volume":6396,"rsi_14":59.12,"sma_20":24772.25,"sma_60":24577.75,"sma_120":23914.38},{"date":"2026-06-29","open":25805,"high":25895,"low":25640,"close":25835,"volume":5503,"rsi_14":73.65,"sma_20":24847.0,"sma_60":24590.5,"sma_120":23950.29},{"date":"2026-06-30","open":25415,"high":25730,"low":25415,"close":25720,"volume":2106,"rsi_14":70.49,"sma_20":24912.75,"sma_60":24608.92,"sma_120":23984.46},{"date":"2026-07-01","open":25535,"high":25540,"low":25345,"close":25505,"volume":3147,"rsi_14":62.56,"sma_20":24984.25,"sma_60":24621.83,"sma_120":24015.71},{"date":"2026-07-02","open":25355,"high":25390,"low":25245,"close":25255,"volume":10492,"rsi_14":61.8,"sma_20":25020.5,"sma_60":24627.75,"sma_120":24044.04},{"date":"2026-07-03","open":25340,"high":25615,"low":25335,"close":25335,"volume":6484,"rsi_14":54.72,"sma_20":25045.75,"sma_60":24634.67,"sma_120":24073.67},{"date":"2026-07-06","open":25340,"high":25690,"low":25340,"close":25545,"volume":8177,"rsi_14":62.21,"sma_20":25083.0,"sma_60":24647.83,"sma_120":24105.04},{"date":"2026-07-07","open":25265,"high":25270,"low":25085,"close":25090,"volume":2474,"rsi_14":52.58,"sma_20":25126.5,"sma_60":24649.17,"sma_120":24133.5},{"date":"2026-07-08","open":25060,"high":25260,"low":24880,"close":24880,"volume":1526,"rsi_14":46.68,"sma_20":25155.0,"sma_60":24648.25,"sma_120":24158.21},{"date":"2026-07-09","open":24750,"high":24945,"low":24620,"close":24905,"volume":1286,"rsi_14":51.86,"sma_20":25166.25,"sma_60":24647.08,"sma_120":24182.42},{"date":"2026-07-10","open":24855,"high":24855,"low":24655,"close":24670,"volume":2561,"rsi_14":44.67,"sma_20":25176.25,"sma_60":24645.67,"sma_120":24203.25},{"date":"2026-07-13","open":24460,"high":24720,"low":24460,"close":24590,"volume":3663,"rsi_14":45.27,"sma_20":25152.25,"sma_60":24647.58,"sma_120":24223.79},{"date":"2026-07-14","open":24640,"high":24720,"low":24420,"close":24630,"volume":2117,"rsi_14":39.33,"sma_20":25140.75,"sma_60":24650.67,"sma_120":24244.17},{"date":"2026-07-15","open":24630,"high":24745,"low":24400,"close":24690,"volume":1710,"rsi_14":32.78,"sma_20":25129.0,"sma_60":24657.0,"sma_120":24264.25},{"date":"2026-07-16","open":24385,"high":24630,"low":24380,"close":24380,"volume":1050,"rsi_14":29.7,"sma_20":25093.25,"sma_60":24657.58,"sma_120":24282.54},{"date":"2026-07-20","open":24380,"high":24630,"low":24335,"close":24370,"volume":3776,"rsi_14":18.08,"sma_20":25072.0,"sma_60":24661.42,"sma_120":24300.92},{"date":"2026-07-21","open":24470,"high":24470,"low":24065,"close":24257,"volume":2326,"rsi_14":18.1,"sma_20":25035.35,"sma_60":24662.45,"sma_120":24316.56},{"date":"2026-07-22","open":24030,"high":24340,"low":24030,"close":24100,"volume":1961,"rsi_14":18.57,"sma_20":24996.85,"sma_60":24659.12,"sma_120":24330.72},{"date":"2026-07-23","open":24230,"high":24520,"low":24230,"close":24320,"volume":1944,"rsi_14":28.8,"sma_20":24952.85,"sma_60":24662.28,"sma_120":24345.97},{"date":"2026-07-24","open":24320,"high":24420,"low":24210,"close":24210,"volume":1012,"rsi_14":24.83,"sma_20":24887.35,"sma_60":24659.12,"sma_120":24364.1},{"date":"2026-07-27","open":24105,"high":24615,"low":24105,"close":24600,"volume":4268,"rsi_14":30.43,"sma_20":24844.35,"sma_60":24663.78,"sma_120":24381.77},{"date":"2026-07-28","open":24000,"high":24515,"low":23910,"close":23930,"volume":1713,"rsi_14":27.95,"sma_20":24749.1,"sma_60":24658.28,"sma_120":24394.81},{"date":"2026-07-29","open":23845,"high":24180,"low":23490,"close":23620,"volume":1780,"rsi_14":26.92,"sma_20":24644.1,"sma_60":24643.62,"sma_120":24404.89},{"date":"2026-07-30","open":23620,"high":23700,"low":23295,"close":23535,"volume":7397,"rsi_14":25.45,"sma_20":24545.6,"sma_60":24633.03,"sma_120":24413.89},{"date":"2026-07-31","open":23620,"high":23625,"low":23375,"close":23385,"volume":1905,"rsi_14":26.25,"sma_20":24452.1,"sma_60":24614.62,"sma_120":24419.06},{"date":"2026-08-03","open":23485,"high":23795,"low":23380,"close":23400,"volume":4063,"rsi_14":27.46,"sma_20":24355.35,"sma_60":24599.45,"sma_120":24426.22},{"date":"2026-08-04","open":23770,"high":23770,"low":23200,"close":23600,"volume":13447,"rsi_14":31.61,"sma_20":24258.1,"sma_60":24589.53,"sma_120":24431.31},{"date":"2026-08-05","open":23575,"high":23575,"low":23190,"close":23380,"volume":2592,"rsi_14":27.87,"sma_20":24172.6,"sma_60":24573.45,"sma_120":24432.56},{"date":"2026-08-06","open":23055,"high":23215,"low":23000,"close":23000,"volume":1001,"rsi_14":27.23,"sma_20":24078.6,"sma_60":24559.12,"sma_120":24431.56},{"date":"2026-08-07","open":23000,"high":23115,"low":22980,"close":22980,"volume":1101,"rsi_14":27.14,"sma_20":23982.35,"sma_60":24537.87,"sma_120":24428.35},{"date":"2026-08-10","open":22950,"high":23065,"low":22675,"close":22955,"volume":5975,"rsi_14":27.95,"sma_20":23896.6,"sma_60":24512.37,"sma_120":24423.39},{"date":"2026-08-11","open":23050,"high":23050,"low":22745,"close":22965,"volume":7374,"rsi_14":29.77,"sma_20":23815.35,"sma_60":24489.7,"sma_120":24417.68},{"date":"2026-08-12","open":22790,"high":23025,"low":22785,"close":22800,"volume":1388,"rsi_14":22.36,"sma_20":23723.85,"sma_60":24463.95,"sma_120":24410.18},{"date":"2026-08-13","open":22995,"high":23050,"low":22785,"close":23030,"volume":1606,"rsi_14":29.44,"sma_20":23640.85,"sma_60":24448.2,"sma_120":24404.97},{"date":"2026-08-14","open":23030,"high":23035,"low":22860,"close":22920,"volume":2351,"rsi_14":17.57,"sma_20":23567.85,"sma_60":24426.78,"sma_120":24396.06},{"date":"2026-08-18","open":22960,"high":23605,"low":22700,"close":22770,"volume":15006,"rsi_14":21.98,"sma_20":23487.85,"sma_60":24398.62,"sma_120":24385.52},{"date":"2026-08-19","open":22970,"high":22970,"low":22600,"close":22710,"volume":2252,"rsi_14":25.0,"sma_20":23410.5,"sma_60":24369.03,"sma_120":24375.81},{"date":"2026-08-20","open":22695,"high":22740,"low":22485,"close":22700,"volume":1383,"rsi_14":26.07,"sma_20":23340.5,"sma_60":24333.28,"sma_120":24363.18},{"date":"2026-08-21","open":22685,"high":22685,"low":22405,"close":22460,"volume":4294,"rsi_14":24.8,"sma_20":23247.5,"sma_60":24292.78,"sma_120":24350.68},{"date":"2026-08-24","open":22410,"high":22410,"low":22190,"close":22210,"volume":2347,"rsi_14":21.26,"sma_20":23147.5,"sma_60":24251.78,"sma_120":24336.68},{"date":"2026-08-25","open":22210,"high":22415,"low":22210,"close":22330,"volume":1234,"rsi_14":18.09,"sma_20":23034.0,"sma_60":24216.87,"sma_120":24321.35},{"date":"2026-08-26","open":22330,"high":22450,"low":22220,"close":22345,"volume":1267,"rsi_14":21.01,"sma_20":22954.75,"sma_60":24183.62,"sma_120":24302.35},{"date":"2026-08-27","open":22595,"high":22695,"low":22490,"close":22540,"volume":3865,"rsi_14":35.62,"sma_20":22900.75,"sma_60":24152.53,"sma_120":24288.27},{"date":"2026-08-28","open":22320,"high":22330,"low":22135,"close":22205,"volume":1793,"rsi_14":29.77,"sma_20":22834.25,"sma_60":24121.37,"sma_120":24270.1},{"date":"2026-08-31","open":22120,"high":22120,"low":21945,"close":21985,"volume":3369,"rsi_14":27.01,"sma_20":22764.25,"sma_60":24078.95,"sma_120":24249.14},{"date":"2026-09-01","open":21985,"high":22090,"low":21920,"close":21990,"volume":1582,"rsi_14":26.84,"sma_20":22693.75,"sma_60":24031.62,"sma_120":24232.85},{"date":"2026-09-02","open":21990,"high":21990,"low":21805,"close":21830,"volume":4329,"rsi_14":26.9,"sma_20":22605.25,"sma_60":23982.12,"sma_120":24215.64},{"date":"2026-09-03","open":21735,"high":21760,"low":21650,"close":21710,"volume":1180,"rsi_14":16.83,"sma_20":22521.75,"sma_60":23940.28,"sma_120":24195.68},{"date":"2026-09-04","open":21560,"high":21795,"low":21560,"close":21655,"volume":950,"rsi_14":17.31,"sma_20":22454.5,"sma_60":23896.03,"sma_120":24176.39},{"date":"2026-09-07","open":21650,"high":21650,"low":21340,"close":21495,"volume":3070,"rsi_14":17.22,"sma_20":22380.25,"sma_60":23842.95,"sma_120":24152.47},{"date":"2026-09-08","open":21450,"high":21545,"low":21380,"close":21410,"volume":1246,"rsi_14":17.01,"sma_20":22303.0,"sma_60":23791.95,"sma_120":24126.77},{"date":"2026-09-09","open":21475,"high":21580,"low":21470,"close":21515,"volume":1399,"rsi_14":21.31,"sma_20":22230.5,"sma_60":23732.7,"sma_120":24103.22},{"date":"2026-09-10","open":21485,"high":21485,"low":21375,"close":21380,"volume":1166,"rsi_14":22.45,"sma_20":22159.5,"sma_60":23674.7,"sma_120":24076.06},{"date":"2026-09-11","open":21380,"high":21380,"low":21235,"close":21320,"volume":3317,"rsi_14":24.86,"sma_20":22074.0,"sma_60":23614.62,"sma_120":24050.68},{"date":"2026-09-14","open":21155,"high":21165,"low":21055,"close":21055,"volume":1587,"rsi_14":16.71,"sma_20":21980.75,"sma_60":23547.28,"sma_120":24023.85},{"date":"2026-09-15","open":20930,"high":21185,"low":20925,"close":21105,"volume":3843,"rsi_14":18.21,"sma_20":21897.5,"sma_60":23485.78,"sma_120":23999.14},{"date":"2026-09-16","open":21180,"high":21265,"low":21075,"close":21135,"volume":2091,"rsi_14":10.64,"sma_20":21818.75,"sma_60":23421.53,"sma_120":23975.89},{"date":"2026-09-17","open":21270,"high":21650,"low":21270,"close":21570,"volume":1350,"rsi_14":33.16,"sma_20":21762.25,"sma_60":23366.53,"sma_120":23951.85},{"date":"2026-09-18","open":21600,"high":21780,"low":21555,"close":21645,"volume":3391,"rsi_14":40.23,"sma_20":21721.5,"sma_60":23307.28,"sma_120":23928.27},{"date":"2026-09-21","open":21695,"high":21695,"low":21505,"close":21505,"volume":1677,"rsi_14":37.07,"sma_20":21686.25,"sma_60":23240.37,"sma_120":23901.97},{"date":"2026-09-22","open":21465,"high":21465,"low":21095,"close":21100,"volume":3048,"rsi_14":32.78,"sma_20":21624.75,"sma_60":23167.7,"sma_120":23872.72},{"date":"2026-09-23","open":21095,"high":21105,"low":20905,"close":21075,"volume":2109,"rsi_14":34.32,"sma_20":21561.25,"sma_60":23088.37,"sma_120":23839.43},{"date":"2026-09-28","open":20790,"high":20810,"low":20605,"close":20725,"volume":5161,"rsi_14":29.96,"sma_20":21470.5,"sma_60":23005.12,"sma_120":23807.02},{"date":"2026-09-29","open":20725,"high":20820,"low":20560,"close":20615,"volume":993,"rsi_14":30.62,"sma_20":21391.0,"sma_60":22923.62,"sma_120":23772.72},{"date":"2026-09-30","open":20650,"high":20750,"low":20520,"close":20545,"volume":2933,"rsi_14":30.82,"sma_20":21319.0,"sma_60":22845.12,"sma_120":23736.43},{"date":"2026-10-01","open":20765,"high":20835,"low":20640,"close":20695,"volume":1917,"rsi_14":32.17,"sma_20":21254.25,"sma_60":22767.78,"sma_120":23701.22},{"date":"2026-10-02","open":20605,"high":20680,"low":20360,"close":20360,"volume":4716,"rsi_14":29.6,"sma_20":21180.75,"sma_60":22681.37,"sma_120":23664.6},{"date":"2026-10-06","open":20415,"high":20585,"low":20410,"close":20460,"volume":3542,"rsi_14":33.07,"sma_20":21118.25,"sma_60":22604.2,"sma_120":23626.68},{"date":"2026-10-07","open":20835,"high":20835,"low":20665,"close":20690,"volume":2820,"rsi_14":42.71,"sma_20":21070.0,"sma_60":22534.37,"sma_120":23591.31},{"date":"2026-10-08","open":20550,"high":20550,"low":20405,"close":20455,"volume":1033,"rsi_14":37.92,"sma_20":21018.0,"sma_60":22460.2,"sma_120":23553.64},{"date":"2026-10-12","open":20770,"high":20770,"low":20620,"close":20685,"volume":2118,"rsi_14":42.21,"sma_20":20981.75,"sma_60":22393.78,"sma_120":23519.72},{"date":"2026-10-13","open":20690,"high":21705,"low":20660,"close":20795,"volume":2069,"rsi_14":34.89,"sma_20":20945.75,"sma_60":22330.53,"sma_120":23489.06},{"date":"2026-10-14","open":20825,"high":20955,"low":20825,"close":20875,"volume":769,"rsi_14":35.02,"sma_20":20920.5,"sma_60":22267.95,"sma_120":23459.31},{"date":"2026-10-15","open":20785,"high":20855,"low":20690,"close":20790,"volume":1518,"rsi_14":35.79,"sma_20":20894.0,"sma_60":22202.95,"sma_120":23429.97},{"date":"2026-10-16","open":20820,"high":20820,"low":20665,"close":20735,"volume":2563,"rsi_14":41.57,"sma_20":20878.0,"sma_60":22142.2,"sma_120":23399.89},{"date":"2026-10-19","open":20730,"high":21215,"low":20730,"close":21045,"volume":2447,"rsi_14":49.39,"sma_20":20875.0,"sma_60":22086.78,"sma_120":23374.1},{"date":"2026-10-20","open":20805,"high":20805,"low":20615,"close":20615,"volume":1030,"rsi_14":47.83,"sma_20":20849.0,"sma_60":22026.08,"sma_120":23344.27},{"date":"2026-10-21","open":20815,"high":21040,"low":20815,"close":20840,"volume":2696,"rsi_14":54.25,"sma_20":20812.5,"sma_60":21971.75,"sma_120":23315.43},{"date":"2026-10-22","open":20840,"high":21030,"low":20770,"close":20895,"volume":10738,"rsi_14":56.65,"sma_20":20775.0,"sma_60":21914.67,"sma_120":23288.47},{"date":"2026-10-23","open":20945,"high":21075,"low":20895,"close":20980,"volume":1935,"rsi_14":55.56,"sma_20":20748.75,"sma_60":21860.83,"sma_120":23259.97}],"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 S&P글로벌인프라(합성)","phase":"above-fold","symbol_resolved":true}