{"status":"ok","report":{"price_analysis":{"current":12370.0,"change_1d":-2.3,"change_7d":-9.4,"change_30d":-9.3,"high_30d":15825.0,"low_30d":12090.0,"position_in_range":7.0,"support":12463.5,"resistance":15451.5},"summary":"RISE 코스닥150(270810)은(는) 코스닥 150를 추종하는 ETF입니다, 순자산 3,477억. 편입종목 비중·보수율·기초지수 중심으로 분석합니다.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","technical":{"analysis":"RSI(14) 37.4로 약세 구간입니다. MACD(-273.24)가 시그널선(-70.34)을 하회합니다(데드크로스). SMA20 14100, SMA60 13784 — 혼조세입니다. 볼린저밴드 12417~15784 (현재 위치 -1%).","trend":"하락","grade":"D","comment":"하락 추세, RSI 37","rsi_14":37.42774566473989,"macd":-273.23601688176495,"macd_signal":-70.3389056825293,"sma_20":14100.5,"sma_60":13784.166666666666,"bb_upper":15783.699037547252,"bb_lower":12417.300962452748,"atr_14":722.5},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 -21.22만, 기관 순매수 20.93만. 30일 누적: 외국인 9.02만, 기관 -18.35만.","foreign_trend":"매도","institution_trend":"매수","comment":"외국인 매도, 기관 매수","foreign_flow":-212188.0,"institutional_flow":209334.0,"data":[{"date":"2026-10-22","foreign_net":-13843.0,"institution_net":9520.0,"retail_net":4323.0},{"date":"2026-10-21","foreign_net":-9365.0,"institution_net":14264.0,"retail_net":-4899.0},{"date":"2026-10-20","foreign_net":-54245.0,"institution_net":45632.0,"retail_net":8613.0},{"date":"2026-10-19","foreign_net":-71533.0,"institution_net":73977.0,"retail_net":-2444.0},{"date":"2026-10-16","foreign_net":-63202.0,"institution_net":65941.0,"retail_net":-2739.0},{"date":"2026-10-15","foreign_net":-89158.0,"institution_net":42006.0,"retail_net":47152.0},{"date":"2026-10-14","foreign_net":3708.0,"institution_net":-21046.0,"retail_net":17338.0},{"date":"2026-10-13","foreign_net":-90293.0,"institution_net":74093.0,"retail_net":16200.0},{"date":"2026-10-12","foreign_net":14357.0,"institution_net":-26047.0,"retail_net":11690.0},{"date":"2026-10-08","foreign_net":-20628.0,"institution_net":14067.0,"retail_net":6561.0},{"date":"2026-10-07","foreign_net":-25564.0,"institution_net":-5826.0,"retail_net":31390.0},{"date":"2026-10-06","foreign_net":-6639.0,"institution_net":-3925.0,"retail_net":10564.0},{"date":"2026-10-02","foreign_net":-34020.0,"institution_net":19578.0,"retail_net":14442.0},{"date":"2026-10-01","foreign_net":4150.0,"institution_net":27022.0,"retail_net":-31172.0},{"date":"2026-09-30","foreign_net":34139.0,"institution_net":-27324.0,"retail_net":-6815.0},{"date":"2026-09-29","foreign_net":71238.0,"institution_net":-70065.0,"retail_net":-1173.0},{"date":"2026-09-28","foreign_net":61206.0,"institution_net":-61999.0,"retail_net":793.0},{"date":"2026-09-23","foreign_net":120413.0,"institution_net":-115788.0,"retail_net":-4625.0},{"date":"2026-09-22","foreign_net":67707.0,"institution_net":-66220.0,"retail_net":-1487.0},{"date":"2026-09-21","foreign_net":64060.0,"institution_net":-2355.0,"retail_net":-61705.0},{"date":"2026-09-18","foreign_net":31204.0,"institution_net":-86823.0,"retail_net":55619.0},{"date":"2026-09-17","foreign_net":33125.0,"institution_net":-27893.0,"retail_net":-5232.0},{"date":"2026-09-16","foreign_net":33088.0,"institution_net":-33265.0,"retail_net":177.0},{"date":"2026-09-15","foreign_net":-730.0,"institution_net":7515.0,"retail_net":-6785.0},{"date":"2026-09-14","foreign_net":-2274.0,"institution_net":-7023.0,"retail_net":9297.0},{"date":"2026-09-11","foreign_net":398.0,"institution_net":-6757.0,"retail_net":6359.0},{"date":"2026-09-10","foreign_net":-10830.0,"institution_net":8804.0,"retail_net":2026.0},{"date":"2026-09-09","foreign_net":28995.0,"institution_net":-23658.0,"retail_net":-5337.0},{"date":"2026-09-08","foreign_net":9107.0,"institution_net":-4927.0,"retail_net":-4180.0},{"date":"2026-09-07","foreign_net":5645.0,"institution_net":4982.0,"retail_net":-10627.0}],"periods":{"d1":{"foreign_net":-13843.0,"institution_net":9520.0,"retail_net":4323.0},"d3":{"foreign_net":-77453.0,"institution_net":69416.0,"retail_net":8037.0},"d7":{"foreign_net":-297638.0,"institution_net":230294.0,"retail_net":67344.0},"d14":{"foreign_net":-456275.0,"institution_net":329256.0,"retail_net":127019.0},"d30":{"foreign_net":90216.0,"institution_net":-183540.0,"retail_net":93324.0}}},"backtest":{"analysis":null,"best_strategy":null,"comment":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"grades":{"momentum":{"grade":"D","percentile":34,"summary":"RSI 37","metrics":[{"name":"RSI (14)","value":37.4,"unit":"","percentile":37,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-9.3,"unit":"%","percentile":35,"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":["MACD 데드크로스(시그널선 하회)"],"catalysts":["추가 분석 필요"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["MACD 데드크로스(시그널선 하회)"],"catalysts":["추가 분석 필요"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"dividend":{"dividend_yield":0.0807,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"F","safety":null,"growth":null,"consistency":null,"yield":{"grade":"F","value_pct":0.08,"summary":"배당수익률 0.08%","metrics":[{"name":"배당수익률","value":0.08,"unit":"%","percentile":null,"direction":"higher_better"}]}}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based_etf","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-23T22:10:33.155963+00:00","sections":{"prices":{"status":"available","as_of":"2026-10-23"},"technical":{"status":"available","as_of":"2026-10-22"},"fundamental":{"status":"available"},"portfolio":{"status":"available"},"etf_profile":{"status":"available","as_of":"2026-07-04"},"chart_data":{"status":"available","as_of":"2026-10-23"},"supply_demand":{"status":"available","as_of":"2026-10-22"},"price_history":{"status":"available","as_of":"2026-10-23"}}},"is_etf":true,"etf":{"base_index":"코스닥 150","issuer":"KB자산운용","category":"","expense_ratio":0.02,"aum":347700000000.0,"aum_display":"3,477억","dividend_yield":null,"tracking_error":0.29,"holdings":[{"ticker":"196170","name":"알테오젠","weight":7.53},{"ticker":"086520","name":"에코프로","weight":4.66},{"ticker":"247540","name":"에코프로비엠","weight":3.65},{"ticker":"036930","name":"주성엔지니어링","weight":3.3},{"ticker":"028300","name":"HLB","weight":3.09},{"ticker":"240810","name":"원익IPS","weight":2.37},{"ticker":"298380","name":"에이비엘바이오","weight":2.18},{"ticker":"087010","name":"펩트론","weight":2.14},{"ticker":"058470","name":"리노공업","weight":2.12},{"ticker":"277810","name":"레인보우로보틱스","weight":2.11}],"holdings_count":10,"source":"naver","as_of":"2026-07-04"},"ai_composite_summary":{"grade":null,"stance":null,"dedap_score":null,"message":null,"one_liner":null,"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","generated_by":"rule_based_etf","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"financial_currency":{"current_held":false,"quote_currency":"KRW","latest_currency":null,"latest_period":null,"foreign_observed":false},"fundamentals_history":[],"current_price":12370.0,"change_pct":-2.29,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2017-06-16","close":9829.0},{"date":"2017-06-19","close":10002.0},{"date":"2017-06-20","close":9945.0},{"date":"2017-06-21","close":9892.0},{"date":"2017-06-22","close":9849.0},{"date":"2017-06-23","close":9917.0},{"date":"2017-06-26","close":9931.0},{"date":"2017-06-27","close":9979.0},{"date":"2017-06-28","close":9873.0},{"date":"2017-06-29","close":9902.0},{"date":"2017-06-30","close":9940.0},{"date":"2017-07-03","close":9809.0},{"date":"2017-07-04","close":9749.0},{"date":"2017-07-05","close":9799.0},{"date":"2017-07-06","close":9868.0},{"date":"2017-07-07","close":9854.0},{"date":"2017-07-10","close":9774.0},{"date":"2017-07-11","close":9721.0},{"date":"2017-07-12","close":9605.0},{"date":"2017-07-13","close":9644.0},{"date":"2017-07-14","close":9664.0},{"date":"2017-07-17","close":9779.0},{"date":"2017-07-18","close":9819.0},{"date":"2017-07-19","close":9955.0},{"date":"2017-07-20","close":10052.0},{"date":"2017-07-21","close":9992.0},{"date":"2017-07-24","close":9979.0},{"date":"2017-07-25","close":9882.0},{"date":"2017-07-26","close":9912.0},{"date":"2017-07-27","close":9945.0},{"date":"2017-07-28","close":9730.0},{"date":"2017-07-31","close":9721.0},{"date":"2017-08-01","close":9711.0},{"date":"2017-08-02","close":9730.0},{"date":"2017-08-03","close":9512.0},{"date":"2017-08-04","close":9477.0},{"date":"2017-08-07","close":9635.0},{"date":"2017-08-08","close":9693.0},{"date":"2017-08-09","close":9567.0},{"date":"2017-08-10","close":9552.0},{"date":"2017-08-11","close":9381.0},{"date":"2017-08-14","close":9386.0},{"date":"2017-08-16","close":9537.0},{"date":"2017-08-17","close":9679.0},{"date":"2017-08-18","close":9698.0},{"date":"2017-08-21","close":9630.0},{"date":"2017-08-22","close":9698.0},{"date":"2017-08-23","close":9669.0},{"date":"2017-08-24","close":9754.0},{"date":"2017-08-25","close":9794.0},{"date":"2017-08-28","close":9844.0},{"date":"2017-08-29","close":9873.0},{"date":"2017-08-30","close":9863.0},{"date":"2017-08-31","close":9935.0},{"date":"2017-09-01","close":10037.0},{"date":"2017-09-04","close":9829.0},{"date":"2017-09-05","close":9839.0},{"date":"2017-09-06","close":9917.0},{"date":"2017-09-07","close":10042.0},{"date":"2017-09-08","close":9988.0},{"date":"2017-09-11","close":9992.0},{"date":"2017-09-12","close":10067.0},{"date":"2017-09-13","close":10042.0},{"date":"2017-09-14","close":10188.0},{"date":"2017-09-15","close":10359.0},{"date":"2017-09-18","close":10481.0},{"date":"2017-09-19","close":10495.0},{"date":"2017-09-20","close":10462.0},{"date":"2017-09-21","close":10354.0},{"date":"2017-09-22","close":10238.0},{"date":"2017-09-25","close":10223.0},{"date":"2017-09-26","close":10238.0},{"date":"2017-09-27","close":10378.0},{"date":"2017-09-28","close":10315.0},{"date":"2017-09-29","close":10344.0},{"date":"2017-10-10","close":10403.0},{"date":"2017-10-11","close":10552.0},{"date":"2017-10-12","close":10631.0},{"date":"2017-10-13","close":10708.0},{"date":"2017-10-16","close":10791.0},{"date":"2017-10-17","close":11083.0},{"date":"2017-10-18","close":11118.0},{"date":"2017-10-19","close":10992.0},{"date":"2017-10-20","close":11088.0},{"date":"2017-10-23","close":11162.0},{"date":"2017-10-24","close":11418.0},{"date":"2017-10-25","close":11442.0},{"date":"2017-10-26","close":11190.0},{"date":"2017-10-27","close":11442.0},{"date":"2017-10-30","close":11482.0},{"date":"2017-10-31","close":11550.0},{"date":"2017-11-01","close":11560.0},{"date":"2017-11-02","close":11580.0},{"date":"2017-11-03","close":11716.0},{"date":"2017-11-06","close":11783.0},{"date":"2017-11-07","close":11706.0},{"date":"2017-11-08","close":11886.0},{"date":"2017-11-09","close":11891.0},{"date":"2017-11-10","close":12062.0},{"date":"2017-11-13","close":12563.0},{"date":"2017-11-14","close":13033.0},{"date":"2017-11-15","close":13458.0},{"date":"2017-11-16","close":13633.0},{"date":"2017-11-17","close":13467.0},{"date":"2017-11-20","close":13764.0},{"date":"2017-11-21","close":13824.0},{"date":"2017-11-22","close":13491.0},{"date":"2017-11-23","close":13848.0},{"date":"2017-11-24","close":13534.0},{"date":"2017-11-27","close":13544.0},{"date":"2017-11-28","close":13073.0},{"date":"2017-11-29","close":13237.0},{"date":"2017-11-30","close":13023.0},{"date":"2017-12-01","close":13458.0},{"date":"2017-12-04","close":13257.0},{"date":"2017-12-05","close":12979.0},{"date":"2017-12-06","close":12791.0},{"date":"2017-12-07","close":12534.0},{"date":"2017-12-08","close":12403.0},{"date":"2017-12-11","close":12800.0},{"date":"2017-12-12","close":12631.0},{"date":"2017-12-13","close":12913.0},{"date":"2017-12-14","close":12707.0},{"date":"2017-12-15","close":12815.0},{"date":"2017-12-18","close":12674.0},{"date":"2017-12-19","close":12661.0},{"date":"2017-12-20","close":12449.0},{"date":"2017-12-21","close":12206.0},{"date":"2017-12-22","close":12757.0},{"date":"2017-12-26","close":12805.0},{"date":"2017-12-27","close":13519.0},{"date":"2017-12-28","close":13730.0},{"date":"2018-01-02","close":13910.0967},{"date":"2018-01-03","close":14162.7402},{"date":"2018-01-04","close":13759.4805},{"date":"2018-01-05","close":14235.6211},{"date":"2018-01-08","close":14643.7412},{"date":"2018-01-09","close":14507.7012},{"date":"2018-01-10","close":14502.8428},{"date":"2018-01-11","close":15144.1748},{"date":"2018-01-12","close":15838.9521},{"date":"2018-01-15","close":16276.2217},{"date":"2018-01-16","close":16412.2617},{"date":"2018-01-17","close":16009.002},{"date":"2018-01-18","close":16188.7666},{"date":"2018-01-19","close":15547.4355},{"date":"2018-01-22","close":15323.9414},{"date":"2018-01-23","close":15931.2637},{"date":"2018-01-24","close":15843.8076},{"date":"2018-01-25","close":15785.5059},{"date":"2018-01-26","close":16057.5859},{"date":"2018-01-29","close":16441.4141},{"date":"2018-01-30","close":16315.0908},{"date":"2018-01-31","close":16120.7471},{"date":"2018-02-01","close":15775.791},{"date":"2018-02-02","close":15698.0508},{"date":"2018-02-05","close":14916.0},{"date":"2018-02-06","close":15017.8516},{"date":"2018-02-07","close":14303.6426},{"date":"2018-02-08","close":15124.7412},{"date":"2018-02-09","close":14551.4287},{"date":"2018-02-12","close":14541.7119},{"date":"2018-02-13","close":14167.6016},{"date":"2018-02-14","close":14580.5801},{"date":"2018-02-19","close":15255.9219},{"date":"2018-02-20","close":14910.9639},{"date":"2018-02-21","close":15129.5986},{"date":"2018-02-22","close":15017.8516},{"date":"2018-02-23","close":15076.1543},{"date":"2018-02-26","close":15158.751},{"date":"2018-02-27","close":15090.7305},{"date":"2018-02-28","close":14862.3779},{"date":"2018-03-02","close":14945.0},{"date":"2018-03-05","close":14667.0},{"date":"2018-03-06","close":14964.4072},{"date":"2018-03-07","close":14595.1562},{"date":"2018-03-08","close":14906.1055},{"date":"2018-03-09","close":15017.8516},{"date":"2018-03-12","close":15416.2529},{"date":"2018-03-13","close":15396.8184},{"date":"2018-03-14","close":15411.3965},{"date":"2018-03-15","close":15430.8301},{"date":"2018-03-16","close":15513.4277},{"date":"2018-03-19","close":15241.3447},{"date":"2018-03-20","close":15503.709},{"date":"2018-03-21","close":15377.3857},{"date":"2018-03-22","close":15076.1543},{"date":"2018-03-23","close":14104.4404},{"date":"2018-03-26","close":14716.6211},{"date":"2018-03-27","close":14721.4795},{"date":"2018-03-28","close":14488.2656},{"date":"2018-03-29","close":14915.8203},{"date":"2018-03-30","close":14988.6982},{"date":"2018-04-02","close":14808.9326},{"date":"2018-04-03","close":14959.5488},{"date":"2018-04-04","close":14808.9326},{"date":"2018-04-05","close":14925.5381},{"date":"2018-04-06","close":14910.9639},{"date":"2018-04-09","close":15076.1543},{"date":"2018-04-10","close":15076.1543},{"date":"2018-04-11","close":15110.1641},{"date":"2018-04-12","close":14886.6699},{"date":"2018-04-13","close":15056.7217},{"date":"2018-04-16","close":15071.2949},{"date":"2018-04-17","close":15081.0117},{"date":"2018-04-18","close":14935.2559},{"date":"2018-04-19","close":14706.9023},{"date":"2018-04-20","close":14731.1953},{"date":"2018-04-23","close":14468.832},{"date":"2018-04-24","close":14269.6318},{"date":"2018-04-25","close":14259.915},{"date":"2018-04-26","close":14444.5391},{"date":"2018-04-27","close":14640.3281},{"date":"2018-04-30","close":14270.1807},{"date":"2018-05-02","close":14231.2178},{"date":"2018-05-03","close":14104.5889},{"date":"2018-05-04","close":13749.0498},{"date":"2018-05-08","close":13125.6426},{"date":"2018-05-09","close":13758.792},{"date":"2018-05-10","close":13661.3857},{"date":"2018-05-11","close":13856.1992},{"date":"2018-05-14","close":13534.7549},{"date":"2018-05-15","close":13705.2168},{"date":"2018-05-16","close":13646.7725},{"date":"2018-05-17","close":13792.8848},{"date":"2018-05-18","close":13987.6982},{"date":"2018-05-21","close":13973.0879},{"date":"2018-05-23","close":13948.7363},{"date":"2018-05-24","close":14138.6807},{"date":"2018-05-25","close":14265.3086},{"date":"2018-05-28","close":14323.7549},{"date":"2018-05-29","close":14007.1797},{"date":"2018-05-30","close":14231.2178},{"date":"2018-05-31","close":14382.2002},{"date":"2018-06-01","close":14333.4951},{"date":"2018-06-04","close":14197.124},{"date":"2018-06-05","close":14163.0322},{"date":"2018-06-07","close":14357.8486},{"date":"2018-06-08","close":14124.0693},{"date":"2018-06-11","close":14143.5508},{"date":"2018-06-12","close":14221.4756},{"date":"2018-06-14","close":14055.8857},{"date":"2018-06-15","close":14163.0322},{"date":"2018-06-18","close":13617.5518},{"date":"2018-06-19","close":13257.1445},{"date":"2018-06-20","close":13768.5322},{"date":"2018-06-21","close":13432.4775},{"date":"2018-06-22","close":13612.6807},{"date":"2018-06-25","close":13719.8301},{"date":"2018-06-26","close":13666.2539},{"date":"2018-06-27","close":13559.1074},{"date":"2018-06-28","close":13286.3662},{"date":"2018-06-29","close":13442.2178},{"date":"2018-07-02","close":12950.3096},{"date":"2018-07-03","close":13184.0879},{"date":"2018-07-04","close":13203.5703},{"date":"2018-07-05","close":13227.9209},{"date":"2018-07-06","close":13563.9785},{"date":"2018-07-09","close":13568.8477},{"date":"2018-07-10","close":13539.625},{"date":"2018-07-11","close":13203.5703},{"date":"2018-07-12","close":13490.9209},{"date":"2018-07-13","close":13593.1982},{"date":"2018-07-16","close":13529.8838},{"date":"2018-07-17","close":13344.8115},{"date":"2018-07-18","close":13242.5322},{"date":"2018-07-19","close":13037.9766},{"date":"2018-07-20","close":12921.0889},{"date":"2018-07-23","close":12239.2363},{"date":"2018-07-24","close":12234.3662},{"date":"2018-07-25","close":11937.2734},{"date":"2018-07-26","close":12273.3301},{"date":"2018-07-27","close":12346.3857},{"date":"2018-07-30","close":12156.4414},{"date":"2018-07-31","close":12258.7178},{"date":"2018-08-01","close":12711.6621},{"date":"2018-08-02","close":12473.0127},{"date":"2018-08-03","close":12638.6074},{"date":"2018-08-06","close":12429.1826},{"date":"2018-08-07","close":12555.8105},{"date":"2018-08-08","close":12502.2393},{"date":"2018-08-09","close":12662.959},{"date":"2018-08-10","close":12555.8105},{"date":"2018-08-13","close":12102.8662},{"date":"2018-08-14","close":12244.1094},{"date":"2018-08-16","close":12219.7549},{"date":"2018-08-17","close":12473.0127},{"date":"2018-08-20","close":12370.7354},{"date":"2018-08-21","close":12789.5889},{"date":"2018-08-22","close":12677.5693},{"date":"2018-08-23","close":12799.3281},{"date":"2018-08-24","close":13003.8838},{"date":"2018-08-27","close":13101.293},{"date":"2018-08-28","close":12994.1445},{"date":"2018-08-29","close":13115.9023},{"date":"2018-08-30","close":13125.6426},{"date":"2018-08-31","close":13393.5146},{"date":"2018-09-03","close":13417.8652},{"date":"2018-09-04","close":13651.6445},{"date":"2018-09-05","close":13383.7734},{"date":"2018-09-06","close":13305.8477},{"date":"2018-09-07","close":13354.5508},{"date":"2018-09-10","close":13359.4219},{"date":"2018-09-11","close":13437.3477},{"date":"2018-09-12","close":13598.0703},{"date":"2018-09-13","close":13646.7725},{"date":"2018-09-14","close":13846.458},{"date":"2018-09-17","close":13788.0146},{"date":"2018-09-18","close":13861.0684},{"date":"2018-09-19","close":13856.1992},{"date":"2018-09-20","close":13690.6074},{"date":"2018-09-21","close":13778.2725},{"date":"2018-09-27","close":13919.5146},{"date":"2018-09-28","close":13637.0332},{"date":"2018-10-01","close":13627.293},{"date":"2018-10-02","close":13140.2539},{"date":"2018-10-04","close":13086.6816},{"date":"2018-10-05","close":12818.8105},{"date":"2018-10-08","close":12638.6074},{"date":"2018-10-10","close":12477.8848},{"date":"2018-10-11","close":11951.8867},{"date":"2018-10-12","close":12434.0508},{"date":"2018-10-15","close":12059.0312},{"date":"2018-10-16","close":12248.9766},{"date":"2018-10-17","close":12380.4775},{"date":"2018-10-18","close":12151.5713},{"date":"2018-10-19","close":12399.9609},{"date":"2018-10-22","close":12526.5889},{"date":"2018-10-23","close":12083.3848},{"date":"2018-10-24","close":11761.9404},{"date":"2018-10-25","close":11630.4404},{"date":"2018-10-26","close":11240.8105},{"date":"2018-10-29","close":10909.627},{"date":"2018-10-30","close":11138.5342},{"date":"2018-10-31","close":10885.2754},{"date":"2018-11-01","close":10953.459},{"date":"2018-11-02","close":11591.4775},{"date":"2018-11-05","close":11640.1816},{"date":"2018-11-06","close":11581.7373},{"date":"2018-11-07","close":11430.7559},{"date":"2018-11-08","close":11557.3857},{"date":"2018-11-09","close":11343.0898},{"date":"2018-11-12","close":10924.2363},{"date":"2018-11-13","close":10977.8096},{"date":"2018-11-14","close":10982.6826},{"date":"2018-11-15","close":11245.6826},{"date":"2018-11-16","close":11445.3662},{"date":"2018-11-19","close":11693.7559},{"date":"2018-11-20","close":11421.0156},{"date":"2018-11-21","close":11557.3857},{"date":"2018-11-22","close":11503.8115},{"date":"2018-11-23","close":11357.7002},{"date":"2018-11-26","close":11640.1816},{"date":"2018-11-27","close":11703.4971},{"date":"2018-11-28","close":11679.1426},{"date":"2018-11-29","close":11513.5527},{"date":"2018-11-30","close":11474.5898},{"date":"2018-12-03","close":11898.3115},{"date":"2018-12-04","close":11820.3857},{"date":"2018-12-05","close":11674.2744},{"date":"2018-12-06","close":11270.0342},{"date":"2018-12-07","close":11445.3662},{"date":"2018-12-10","close":11211.5889},{"date":"2018-12-11","close":11031.3848},{"date":"2018-12-12","close":11391.792},{"date":"2018-12-13","close":11333.3486},{"date":"2018-12-14","close":11041.126},{"date":"2018-12-17","close":11011.9043},{"date":"2018-12-18","close":10968.0703},{"date":"2018-12-19","close":11279.7744},{"date":"2018-12-20","close":11201.8477},{"date":"2018-12-21","close":11352.8291},{"date":"2018-12-24","close":11313.8672},{"date":"2018-12-26","close":11401.5352},{"date":"2018-12-27","close":11396.6631},{"date":"2018-12-28","close":11372.3115},{"date":"2019-01-02","close":11192.1074},{"date":"2019-01-03","close":10948.5889},{"date":"2019-01-04","close":11099.5703},{"date":"2019-01-07","close":11177.4971},{"date":"2019-01-08","close":11095.0},{"date":"2019-01-09","close":11231.0713},{"date":"2019-01-10","close":11304.124},{"date":"2019-01-11","close":11284.6436},{"date":"2019-01-14","close":11128.792},{"date":"2019-01-15","close":11260.293},{"date":"2019-01-16","close":11255.4219},{"date":"2019-01-17","close":11050.8672},{"date":"2019-01-18","close":11245.6826},{"date":"2019-01-21","close":11143.4043},{"date":"2019-01-22","close":11153.1445},{"date":"2019-01-23","close":11123.9229},{"date":"2019-01-24","close":11289.5146},{"date":"2019-01-25","close":11416.1436},{"date":"2019-01-28","close":11498.9414},{"date":"2019-01-29","close":11479.459},{"date":"2019-01-30","close":11596.3486},{"date":"2019-01-31","close":11645.0518},{"date":"2019-02-01","close":11674.2744},{"date":"2019-02-07","close":11883.7002},{"date":"2019-02-08","close":11873.958},{"date":"2019-02-11","close":11976.2363},{"date":"2019-02-12","close":11912.9229},{"date":"2019-02-13","close":12059.0312},{"date":"2019-02-14","close":12078.5146},{"date":"2019-02-15","close":12024.9404},{"date":"2019-02-18","close":12132.0879},{"date":"2019-02-19","close":12205.1445},{"date":"2019-02-20","close":12253.8486},{"date":"2019-02-21","close":12200.2744},{"date":"2019-02-22","close":12112.6064},{"date":"2019-02-25","close":12248.9766},{"date":"2019-02-26","close":12219.7549},{"date":"2019-02-27","close":12287.9404},{"date":"2019-02-28","close":12073.6436},{"date":"2019-03-04","close":12424.3105},{"date":"2019-03-05","close":12399.9609},{"date":"2019-03-06","close":12263.5889},{"date":"2019-03-07","close":12020.0703},{"date":"2019-03-08","close":12020.0703},{"date":"2019-03-11","close":12180.793},{"date":"2019-03-12","close":12511.9785},{"date":"2019-03-13","close":12468.1445},{"date":"2019-03-14","close":12341.5137},{"date":"2019-03-15","close":12171.0527},{"date":"2019-03-18","close":12185.6621},{"date":"2019-03-19","close":12024.9404},{"date":"2019-03-20","close":12034.6807},{"date":"2019-03-21","close":11912.9229},{"date":"2019-03-22","close":11898.3115},{"date":"2019-03-25","close":11620.7002},{"date":"2019-03-26","close":11742.459},{"date":"2019-03-27","close":11581.7373},{"date":"2019-03-28","close":11425.8857},{"date":"2019-03-29","close":11684.0146},{"date":"2019-04-01","close":11752.1992},{"date":"2019-04-02","close":11766.8115},{"date":"2019-04-03","close":11956.7539},{"date":"2019-04-04","close":11937.2734},{"date":"2019-04-05","close":11854.4766},{"date":"2019-04-08","close":11820.3857},{"date":"2019-04-09","close":11878.8301},{"date":"2019-04-10","close":11937.2734},{"date":"2019-04-11","close":12024.9404},{"date":"2019-04-12","close":12000.5889},{"date":"2019-04-15","close":11981.1064},{"date":"2019-04-16","close":11990.8477},{"date":"2019-04-17","close":12005.459},{"date":"2019-04-18","close":11718.1064},{"date":"2019-04-19","close":11893.4404},{"date":"2019-04-22","close":11883.7002},{"date":"2019-04-23","close":11898.3115},{"date":"2019-04-24","close":11820.3857},{"date":"2019-04-25","close":11713.2373},{"date":"2019-04-26","close":11581.7373},{"date":"2019-04-29","close":11773.1309},{"date":"2019-04-30","close":11787.8535},{"date":"2019-05-02","close":11802.5752},{"date":"2019-05-03","close":11807.4824},{"date":"2019-05-07","close":11630.8135},{"date":"2019-05-08","close":11473.7705},{"date":"2019-05-09","close":11149.876},{"date":"2019-05-10","close":11140.0605},{"date":"2019-05-13","close":10850.5176},{"date":"2019-05-14","close":10860.333},{"date":"2019-05-15","close":11164.5977},{"date":"2019-05-16","close":10953.5752},{"date":"2019-05-17","close":10850.5176},{"date":"2019-05-20","close":10619.8652},{"date":"2019-05-21","close":10688.5703},{"date":"2019-05-22","close":10713.1064},{"date":"2019-05-23","close":10506.9922},{"date":"2019-05-24","close":10394.1182},{"date":"2019-05-27","close":10394.1182},{"date":"2019-05-28","close":10610.0498},{"date":"2019-05-29","close":10379.3965},{"date":"2019-05-30","close":10359.7666},{"date":"2019-05-31","close":10521.7139},{"date":"2019-06-03","close":10570.7881},{"date":"2019-06-04","close":10590.4189},{"date":"2019-06-05","close":10634.5869},{"date":"2019-06-07","close":10678.7549},{"date":"2019-06-10","close":10757.2744},{"date":"2019-06-11","close":10889.7783},{"date":"2019-06-12","close":10776.9053},{"date":"2019-06-13","close":10835.7939},{"date":"2019-06-14","close":10624.7725},{"date":"2019-06-17","close":10585.5117},{"date":"2019-06-18","close":10457.916},{"date":"2019-06-19","close":10551.1592},{"date":"2019-06-20","close":10688.5703},{"date":"2019-06-21","close":10590.4189},{"date":"2019-06-24","close":10516.8066},{"date":"2019-06-25","close":10443.1943},{"date":"2019-06-26","close":10394.1182},{"date":"2019-06-27","close":10080.0361},{"date":"2019-06-28","close":9883.7344},{"date":"2019-07-01","close":10168.373},{"date":"2019-07-02","close":10050.5908},{"date":"2019-07-03","close":10040.7773},{"date":"2019-07-04","close":9986.7939},{"date":"2019-07-05","close":10094.7598},{"date":"2019-07-08","close":9746.3262},{"date":"2019-07-09","close":9530.3955},{"date":"2019-07-10","close":9608.915},{"date":"2019-07-11","close":9770.8623},{"date":"2019-07-12","close":9780.6777},{"date":"2019-07-15","close":9707.0674},{"date":"2019-07-16","close":9736.5107},{"date":"2019-07-17","close":9623.6377},{"date":"2019-07-18","close":9589.2852},{"date":"2019-07-19","close":9785.5869},{"date":"2019-07-22","close":9780.6777},{"date":"2019-07-23","close":9697.251},{"date":"2019-07-24","close":9599.1006},{"date":"2019-07-25","close":9505.8574},{"date":"2019-07-26","close":9407.709},{"date":"2019-07-29","close":9108.3477},{"date":"2019-07-30","close":9137.793},{"date":"2019-07-31","close":9206.5},{"date":"2019-08-01","close":9073.9971},{"date":"2019-08-02","close":8759.915},{"date":"2019-08-05","close":8038.5107},{"date":"2019-08-06","close":7891.2856},{"date":"2019-08-07","close":8033.603},{"date":"2019-08-08","close":8313.332},{"date":"2019-08-09","close":8288.793},{"date":"2019-08-12","close":8298.6094},{"date":"2019-08-13","close":8195.5508},{"date":"2019-08-14","close":8362.4072},{"date":"2019-08-16","close":8313.332},{"date":"2019-08-19","close":8342.7773},{"date":"2019-08-20","close":8593.0596},{"date":"2019-08-21","close":8750.1016},{"date":"2019-08-22","close":8661.7656},{"date":"2019-08-23","close":8617.5977},{"date":"2019-08-26","close":8175.9204},{"date":"2019-08-27","close":8244.626},{"date":"2019-08-28","close":8588.1514},{"date":"2019-08-29","close":8553.7998},{"date":"2019-08-30","close":8715.7471},{"date":"2019-09-02","close":8902.2334},{"date":"2019-09-03","close":8862.9736},{"date":"2019-09-04","close":9005.292},{"date":"2019-09-05","close":9059.2725},{"date":"2019-09-06","close":9029.8291},{"date":"2019-09-09","close":8946.4014},{"date":"2019-09-10","close":8872.7881},{"date":"2019-09-11","close":9034.7354},{"date":"2019-09-16","close":9216.3145},{"date":"2019-09-17","close":9275.2051},{"date":"2019-09-18","close":9226.1299},{"date":"2019-09-19","close":9211.4062},{"date":"2019-09-20","close":9245.7598},{"date":"2019-09-23","close":9167.2383},{"date":"2019-09-24","close":8833.5283},{"date":"2019-09-25","close":8676.4863},{"date":"2019-09-26","close":8838.4355},{"date":"2019-09-27","close":8789.3604},{"date":"2019-09-30","close":8745.1924},{"date":"2019-10-01","close":9000.3838},{"date":"2019-10-02","close":8872.7881},{"date":"2019-10-04","close":8882.6025},{"date":"2019-10-07","close":9221.2217},{"date":"2019-10-08","close":9314.4639},{"date":"2019-10-10","close":9280.1113},{"date":"2019-10-11","close":9221.2217},{"date":"2019-10-14","close":9427.3369},{"date":"2019-10-15","close":9496.043},{"date":"2019-10-16","close":9584.3789},{"date":"2019-10-17","close":9486.2285},{"date":"2019-10-18","close":9402.7988},{"date":"2019-10-21","close":9584.3789},{"date":"2019-10-22","close":9844.4756},{"date":"2019-10-23","close":10104.5742},{"date":"2019-10-24","close":10075.1299},{"date":"2019-10-25","close":9795.4014},{"date":"2019-10-28","close":9770.8623},{"date":"2019-10-29","close":9932.8115},{"date":"2019-10-30","close":9873.9209},{"date":"2019-10-31","close":9898.459},{"date":"2019-11-01","close":9976.9795},{"date":"2019-11-04","close":10099.666},{"date":"2019-11-05","close":10212.5391},{"date":"2019-11-06","close":10055.5},{"date":"2019-11-07","close":9972.0713},{"date":"2019-11-08","close":9962.2568},{"date":"2019-11-11","close":9859.1982},{"date":"2019-11-12","close":9962.2568},{"date":"2019-11-13","close":9805.2148},{"date":"2019-11-14","close":9834.6611},{"date":"2019-11-15","close":10011.3311},{"date":"2019-11-18","close":10001.5166},{"date":"2019-11-19","close":9775.7725},{"date":"2019-11-20","close":9525.4873},{"date":"2019-11-21","close":9348.8164},{"date":"2019-11-22","close":9358.6318},{"date":"2019-11-25","close":9594.1934},{"date":"2019-11-26","close":9623.6377},{"date":"2019-11-27","close":9559.8398},{"date":"2019-11-28","close":9392.9844},{"date":"2019-11-29","close":9255.5742},{"date":"2019-12-02","close":9343.9102},{"date":"2019-12-03","close":9211.4062},{"date":"2019-12-04","close":9177.0537},{"date":"2019-12-05","close":9073.9971},{"date":"2019-12-06","close":9240.8516},{"date":"2019-12-09","close":9216.3145},{"date":"2019-12-10","close":9172.1465},{"date":"2019-12-11","close":9181.9609},{"date":"2019-12-12","close":9363.5391},{"date":"2019-12-13","close":9412.6143},{"date":"2019-12-16","close":9383.1689},{"date":"2019-12-17","close":9530.3955},{"date":"2019-12-18","close":9486.2285},{"date":"2019-12-19","close":9525.4873},{"date":"2019-12-20","close":9589.2852},{"date":"2019-12-23","close":9667.8057},{"date":"2019-12-24","close":9505.8574},{"date":"2019-12-26","close":9746.3262},{"date":"2019-12-27","close":9898.459},{"date":"2019-12-30","close":10084.9443},{"date":"2020-01-02","close":10094.7598},{"date":"2020-01-03","close":9937.7188},{"date":"2020-01-06","close":9653.083},{"date":"2020-01-07","close":9854.291},{"date":"2020-01-08","close":9505.8574},{"date":"2020-01-09","close":9932.8115},{"date":"2020-01-10","close":10011.3311},{"date":"2020-01-13","close":10075.1299},{"date":"2020-01-14","close":10065.3145},{"date":"2020-01-15","close":10026.0527},{"date":"2020-01-16","close":10119.2979},{"date":"2020-01-17","close":10124.2041},{"date":"2020-01-20","close":10021.1455},{"date":"2020-01-21","close":9893.5498},{"date":"2020-01-22","close":10094.7598},{"date":"2020-01-23","close":9976.9795},{"date":"2020-01-28","close":9643.2686},{"date":"2020-01-29","close":9746.3262},{"date":"2020-01-30","close":9540.21},{"date":"2020-01-31","close":9383.1689},{"date":"2020-02-03","close":9515.6729},{"date":"2020-02-04","close":9716.8809},{"date":"2020-02-05","close":9682.5273},{"date":"2020-02-06","close":9883.7344},{"date":"2020-02-07","close":9883.7344},{"date":"2020-02-10","close":9952.4414},{"date":"2020-02-11","close":10040.7773},{"date":"2020-02-12","close":10099.666},{"date":"2020-02-13","close":10089.8506},{"date":"2020-02-14","close":10050.5908},{"date":"2020-02-17","close":10119.2979},{"date":"2020-02-18","close":9967.165},{"date":"2020-02-19","close":9991.7012},{"date":"2020-02-20","close":9922.9971},{"date":"2020-02-21","close":9677.6201},{"date":"2020-02-24","close":9289.9258},{"date":"2020-02-25","close":9613.8223},{"date":"2020-02-26","close":9628.5449},{"date":"2020-02-27","close":9446.9678},{"date":"2020-02-28","close":9098.5332},{"date":"2020-03-02","close":9383.1689},{"date":"2020-03-03","close":9319.3711},{"date":"2020-03-04","close":9491.1348},{"date":"2020-03-05","close":9613.8223},{"date":"2020-03-06","close":9510.7646},{"date":"2020-03-09","close":9108.3477},{"date":"2020-03-10","close":9299.7412},{"date":"2020-03-11","close":8897.3262},{"date":"2020-03-12","close":8445.835},{"date":"2020-03-13","close":8048.3257},{"date":"2020-03-16","close":7812.7651},{"date":"2020-03-17","close":8092.4927},{"date":"2020-03-18","close":7601.7412},{"date":"2020-03-19","close":6949.042},{"date":"2020-03-20","close":7557.5742},{"date":"2020-03-23","close":7130.6206},{"date":"2020-03-24","close":7852.0249},{"date":"2020-03-25","close":8141.5688},{"date":"2020-03-26","close":8161.1982},{"date":"2020-03-27","close":8323.1465},{"date":"2020-03-30","close":8485.0957},{"date":"2020-03-31","close":8961.124},{"date":"2020-04-01","close":8637.2275},{"date":"2020-04-02","close":8892.418},{"date":"2020-04-03","close":8951.3086},{"date":"2020-04-06","close":9285.0195},{"date":"2020-04-07","close":9324.2793},{"date":"2020-04-08","close":9319.3711},{"date":"2020-04-09","close":9373.3545},{"date":"2020-04-10","close":9324.2793},{"date":"2020-04-13","close":9132.8867},{"date":"2020-04-14","close":9334.0957},{"date":"2020-04-16","close":9594.1934},{"date":"2020-04-17","close":9751.2334},{"date":"2020-04-20","close":9707.0674},{"date":"2020-04-21","close":9608.915},{"date":"2020-04-22","close":9707.0674},{"date":"2020-04-23","close":9775.7725},{"date":"2020-04-24","close":9599.1006},{"date":"2020-04-27","close":9829.7529},{"date":"2020-04-28","close":9772.501},{"date":"2020-04-29","close":9747.8232},{"date":"2020-05-04","close":9654.0469},{"date":"2020-05-06","close":9964.9902},{"date":"2020-05-07","close":10058.7666},{"date":"2020-05-08","close":10330.2266},{"date":"2020-05-11","close":10384.5146},{"date":"2020-05-12","close":10330.2266},{"date":"2020-05-13","close":10448.6777},{"date":"2020-05-14","close":10419.0645},{"date":"2020-05-15","close":10448.6777},{"date":"2020-05-18","close":10340.0977},{"date":"2020-05-19","close":10424.0},{"date":"2020-05-20","close":10606.6182},{"date":"2020-05-21","close":10710.2666},{"date":"2020-05-22","close":10572.0693},{"date":"2020-05-25","close":10744.8154},{"date":"2020-05-26","close":10878.0771},{"date":"2020-05-27","close":10794.1719},{"date":"2020-05-28","close":10527.6484},{"date":"2020-05-29","close":10660.9102},{"date":"2020-06-01","close":11105.1143},{"date":"2020-06-02","close":11253.1826},{"date":"2020-06-03","close":11193.9551},{"date":"2020-06-04","close":11302.5391},{"date":"2020-06-05","close":11445.6719},{"date":"2020-06-08","close":11480.2197},{"date":"2020-06-09","close":11529.5762},{"date":"2020-06-10","close":11613.4824},{"date":"2020-06-11","close":11628.2891},{"date":"2020-06-12","close":11420.9941},{"date":"2020-06-15","close":10641.167},{"date":"2020-06-16","close":11420.9941},{"date":"2020-06-17","close":11401.252},{"date":"2020-06-18","close":11307.4756},{"date":"2020-06-19","close":11360.0},{"date":"2020-06-22","close":11559.1895},{"date":"2020-06-23","close":11598.6748},{"date":"2020-06-24","close":11638.1602},{"date":"2020-06-25","close":11499.9619},{"date":"2020-06-26","close":11564.127},{"date":"2020-06-29","close":11287.7324},{"date":"2020-06-30","close":11342.0234},{"date":"2020-07-01","close":11154.4707},{"date":"2020-07-02","close":11361.7666},{"date":"2020-07-03","close":11518.0},{"date":"2020-07-06","close":11598.6748},{"date":"2020-07-07","close":11633.2246},{"date":"2020-07-08","close":11722.0635},{"date":"2020-07-09","close":11791.1641},{"date":"2020-07-10","close":11810.9062},{"date":"2020-07-13","close":11904.6836},{"date":"2020-07-14","close":11845.4561},{"date":"2020-07-15","close":11884.9414},{"date":"2020-07-16","close":11761.5498},{"date":"2020-07-17","close":11909.6182},{"date":"2020-07-20","close":11880.0049},{"date":"2020-07-21","close":12042.8799},{"date":"2020-07-22","close":12097.1709},{"date":"2020-07-23","close":12294.5957},{"date":"2020-07-24","close":12151.4639},{"date":"2020-07-27","close":12250.1748},{"date":"2020-07-28","close":12437.7275},{"date":"2020-07-29","close":12398.2432},{"date":"2020-07-30","close":12368.6299},{"date":"2020-07-31","close":12413.0498},{"date":"2020-08-03","close":12610.4746},{"date":"2020-08-04","close":12738.8008},{"date":"2020-08-05","close":13015.1943},{"date":"2020-08-06","close":13163.2617},{"date":"2020-08-07","close":13247.167},{"date":"2020-08-10","close":13296.5244},{"date":"2020-08-11","close":13261.9746},{"date":"2020-08-12","close":12990.5156},{"date":"2020-08-13","close":13257.0391},{"date":"2020-08-14","close":12832.5771},{"date":"2020-08-18","close":12378.501},{"date":"2020-08-19","close":12694.3789},{"date":"2020-08-20","close":12250.1748},{"date":"2020-08-21","close":12299.5312},{"date":"2020-08-24","close":12719.0576},{"date":"2020-08-25","close":12980.6455},{"date":"2020-08-26","close":12965.8379},{"date":"2020-08-27","close":12946.0957},{"date":"2020-08-28","close":13039.873},{"date":"2020-08-31","close":13133.6494},{"date":"2020-09-01","close":13128.7139},{"date":"2020-09-02","close":13434.7207},{"date":"2020-09-03","close":13469.2695},{"date":"2020-09-04","close":13271.8447},{"date":"2020-09-07","close":13424.8506},{"date":"2020-09-08","close":13523.5625},{"date":"2020-09-09","close":13296.5244},{"date":"2020-09-10","close":13405.1074},{"date":"2020-09-11","close":13414.9795},{"date":"2020-09-14","close":13498.8838},{"date":"2020-09-15","close":13681.501},{"date":"2020-09-16","close":13632.1455},{"date":"2020-09-17","close":13454.4629},{"date":"2020-09-18","close":13612.4033},{"date":"2020-09-21","close":13252.1025},{"date":"2020-09-22","close":12807.8994},{"date":"2020-09-23","close":12867.127},{"date":"2020-09-24","close":12225.4971},{"date":"2020-09-25","close":12205.7549},{"date":"2020-09-28","close":12728.9287},{"date":"2020-09-29","close":12906.6113},{"date":"2020-10-05","close":12995.4512},{"date":"2020-10-06","close":12936.2256},{"date":"2020-10-07","close":13039.873},{"date":"2020-10-08","close":13039.873},{"date":"2020-10-12","close":13074.4219},{"date":"2020-10-13","close":12955.9678},{"date":"2020-10-14","close":12738.8008},{"date":"2020-10-15","close":12408.1152},{"date":"2020-10-16","close":12363.6943},{"date":"2020-10-19","close":12200.8193},{"date":"2020-10-20","close":12284.7246},{"date":"2020-10-21","close":12422.9209},{"date":"2020-10-22","close":12047.8154},{"date":"2020-10-23","close":11998.46},{"date":"2020-10-26","close":11564.127},{"date":"2020-10-27","close":11722.0635},{"date":"2020-10-28","close":12062.6221},{"date":"2020-10-29","close":12284.7246},{"date":"2020-10-30","close":11820.7783},{"date":"2020-11-02","close":12003.3945},{"date":"2020-11-03","close":12260.0459},{"date":"2020-11-04","close":12501.8916},{"date":"2020-11-05","close":12738.8008},{"date":"2020-11-06","close":12482.1494},{"date":"2020-11-09","close":12605.5391},{"date":"2020-11-10","close":12398.2432},{"date":"2020-11-11","close":12492.0205},{"date":"2020-11-12","close":12452.5361},{"date":"2020-11-13","close":12462.4062},{"date":"2020-11-16","close":12590.7314},{"date":"2020-11-17","close":12422.9209},{"date":"2020-11-18","close":12635.1523},{"date":"2020-11-19","close":12802.9648},{"date":"2020-11-20","close":12941.1602},{"date":"2020-11-23","close":12980.6455},{"date":"2020-11-24","close":12886.8691},{"date":"2020-11-25","close":12842.4482},{"date":"2020-11-26","close":13064.5508},{"date":"2020-11-27","close":13266.9102},{"date":"2020-11-30","close":13217.5537},{"date":"2020-12-01","close":13311.3301},{"date":"2020-12-02","close":13493.9482},{"date":"2020-12-03","close":13706.1797},{"date":"2020-12-04","close":13952.96},{"date":"2020-12-07","close":14431.7139},{"date":"2020-12-08","close":13903.6035},{"date":"2020-12-09","close":14026.9941},{"date":"2020-12-10","close":14224.4189},{"date":"2020-12-11","close":14278.708},{"date":"2020-12-14","close":14337.9355},{"date":"2020-12-15","close":14367.5508},{"date":"2020-12-16","close":14486.0049},{"date":"2020-12-17","close":14550.168},{"date":"2020-12-18","close":14535.3604},{"date":"2020-12-21","close":14792.0137},{"date":"2020-12-22","close":14392.2285},{"date":"2020-12-23","close":14318.1943},{"date":"2020-12-24","close":14451.4561},{"date":"2020-12-28","close":14609.3955},{"date":"2020-12-29","close":15019.0508},{"date":"2020-12-30","close":15019.0508},{"date":"2021-01-04","close":14969.6943},{"date":"2021-01-05","close":14945.0166},{"date":"2021-01-06","close":14806.8193},{"date":"2021-01-07","close":14930.21},{"date":"2021-01-08","close":15048.6641},{"date":"2021-01-11","close":15048.6641},{"date":"2021-01-12","close":14989.4365},{"date":"2021-01-13","close":15009.1797},{"date":"2021-01-14","close":14826.5615},{"date":"2021-01-15","close":14436.6484},{"date":"2021-01-18","close":14086.2207},{"date":"2021-01-19","close":14313.2578},{"date":"2021-01-20","close":14673.5586},{"date":"2021-01-21","close":14648.8809},{"date":"2021-01-22","close":14604.459},{"date":"2021-01-25","close":15053.5986},{"date":"2021-01-26","close":14915.4033},{"date":"2021-01-27","close":14727.8516},{"date":"2021-01-28","close":14461.3271},{"date":"2021-01-29","close":13938.1523},{"date":"2021-02-01","close":14540.2969},{"date":"2021-02-02","close":14555.1035},{"date":"2021-02-03","close":14653.8154},{"date":"2021-02-04","close":14451.4561},{"date":"2021-02-05","close":14525.4883},{"date":"2021-02-08","close":14421.8428},{"date":"2021-02-09","close":14303.3867},{"date":"2021-02-10","close":14367.5508},{"date":"2021-02-15","close":14589.6523},{"date":"2021-02-16","close":14318.1943},{"date":"2021-02-17","close":14234.29},{"date":"2021-02-18","close":14086.2207},{"date":"2021-02-19","close":14115.835},{"date":"2021-02-22","close":13809.8262},{"date":"2021-02-23","close":13489.0127},{"date":"2021-02-24","close":13084.293},{"date":"2021-02-25","close":13701.2432},{"date":"2021-02-26","close":13321.2021},{"date":"2021-03-02","close":13622.2734},{"date":"2021-03-03","close":13696.3096},{"date":"2021-03-04","close":13612.4033},{"date":"2021-03-05","close":13656.8242},{"date":"2021-03-08","close":13321.2021},{"date":"2021-03-09","close":13212.6172},{"date":"2021-03-10","close":13148.4551},{"date":"2021-03-11","close":13464.335},{"date":"2021-03-12","close":13666.6953},{"date":"2021-03-15","close":13602.5322},{"date":"2021-03-16","close":13923.3467},{"date":"2021-03-17","close":13928.2803},{"date":"2021-03-18","close":13982.5732},{"date":"2021-03-19","close":13957.8955},{"date":"2021-03-22","close":14036.8652},{"date":"2021-03-23","close":13967.7666},{"date":"2021-03-24","close":14081.2852},{"date":"2021-03-25","close":14076.3496},{"date":"2021-03-26","close":14066.4775},{"date":"2021-03-29","close":14007.251},{"date":"2021-03-30","close":14007.251},{"date":"2021-03-31","close":13913.4746},{"date":"2021-04-01","close":14056.6064},{"date":"2021-04-02","close":14066.4775},{"date":"2021-04-05","close":13972.7021},{"date":"2021-04-06","close":13903.6035},{"date":"2021-04-07","close":13918.4102},{"date":"2021-04-08","close":14086.2207},{"date":"2021-04-09","close":14175.0615},{"date":"2021-04-12","close":14288.5791},{"date":"2021-04-13","close":14540.2969},{"date":"2021-04-14","close":14550.168},{"date":"2021-04-15","close":14555.1035},{"date":"2021-04-16","close":14663.6875},{"date":"2021-04-19","close":14841.3682},{"date":"2021-04-20","close":14767.335},{"date":"2021-04-21","close":14569.9102},{"date":"2021-04-22","close":14619.2666},{"date":"2021-04-23","close":14599.5244},{"date":"2021-04-26","close":14648.8809},{"date":"2021-04-27","close":14451.4561},{"date":"2021-04-28","close":14012.1875},{"date":"2021-04-29","close":13831.0068},{"date":"2021-04-30","close":13781.5049},{"date":"2021-05-03","close":13340.9307},{"date":"2021-05-04","close":13504.291},{"date":"2021-05-06","close":13479.54},{"date":"2021-05-07","close":13647.8486},{"date":"2021-05-10","close":13905.2617},{"date":"2021-05-11","close":13603.2959},{"date":"2021-05-12","close":13405.2861},{"date":"2021-05-13","close":13212.2266},{"date":"2021-05-14","close":13529.042},{"date":"2021-05-17","close":13529.042},{"date":"2021-05-18","close":13707.252},{"date":"2021-05-20","close":13707.252},{"date":"2021-05-21","close":13618.1465},{"date":"2021-05-24","close":13380.5342},{"date":"2021-05-25","close":13613.1963},{"date":"2021-05-26","close":13618.1465},{"date":"2021-05-27","close":13751.8018},{"date":"2021-05-28","close":13741.9023},{"date":"2021-05-31","close":13786.4551},{"date":"2021-06-01","close":13786.4551},{"date":"2021-06-02","close":13603.2959},{"date":"2021-06-03","close":13756.7539},{"date":"2021-06-04","close":13632.998},{"date":"2021-06-07","close":13618.1465},{"date":"2021-06-08","close":13672.5996},{"date":"2021-06-09","close":13474.5889},{"date":"2021-06-10","close":13791.4053},{"date":"2021-06-11","close":13776.5537},{"date":"2021-06-14","close":13915.1631},{"date":"2021-06-15","close":13826.0576},{"date":"2021-06-16","close":13776.5537},{"date":"2021-06-17","close":13855.7578},{"date":"2021-06-18","close":14182.4766},{"date":"2021-06-21","close":14132.9736},{"date":"2021-06-22","close":14083.4697},{"date":"2021-06-23","close":14222.0781},{"date":"2021-06-24","close":14147.8232},{"date":"2021-06-25","close":14048.8184},{"date":"2021-06-28","close":14103.2715},{"date":"2021-06-29","close":14172.5752},{"date":"2021-06-30","close":14306.2314},{"date":"2021-07-01","close":14390.3848},{"date":"2021-07-02","close":14444.8389},{"date":"2021-07-05","close":14662.6504},{"date":"2021-07-06","close":14533.9434},{"date":"2021-07-07","close":14568.5938},{"date":"2021-07-08","close":14326.0322},{"date":"2021-07-09","close":14306.2314},{"date":"2021-07-12","close":14316.1318},{"date":"2021-07-13","close":14449.7891},{"date":"2021-07-14","close":14449.7891},{"date":"2021-07-15","close":14627.998},{"date":"2021-07-16","close":14593.3467},{"date":"2021-07-19","close":14588.3965},{"date":"2021-07-20","close":14548.793},{"date":"2021-07-21","close":14543.8438},{"date":"2021-07-22","close":14697.3018},{"date":"2021-07-23","close":14746.8047},{"date":"2021-07-26","close":14608.1963},{"date":"2021-07-27","close":14573.5459},{"date":"2021-07-28","close":14360.6846},{"date":"2021-07-29","close":14494.3418},{"date":"2021-07-30","close":14241.8789},{"date":"2021-08-02","close":14420.0879},{"date":"2021-08-03","close":14385.4355},{"date":"2021-08-04","close":14573.5459},{"date":"2021-08-05","close":14677.501},{"date":"2021-08-06","close":14717.1025},{"date":"2021-08-09","close":14731.9551},{"date":"2021-08-10","close":14608.1963},{"date":"2021-08-11","close":14652.749},{"date":"2021-08-12","close":14603.2471},{"date":"2021-08-13","close":14489.3916},{"date":"2021-08-17","close":14197.3252},{"date":"2021-08-18","close":14395.3359},{"date":"2021-08-19","close":14073.5693},{"date":"2021-08-20","close":13776.5537},{"date":"2021-08-23","close":14152.7754},{"date":"2021-08-24","close":14454.7393},{"date":"2021-08-25","close":14504.2422},{"date":"2021-08-26","close":14603.2471},{"date":"2021-08-27","close":14558.6934},{"date":"2021-08-30","close":14697.3018},{"date":"2021-08-31","close":14830.959},{"date":"2021-09-01","close":14890.3613},{"date":"2021-09-02","close":14855.71},{"date":"2021-09-03","close":14964.6152},{"date":"2021-09-06","close":14910.1621},{"date":"2021-09-07","close":14989.3672},{"date":"2021-09-08","close":14736.9033},{"date":"2021-09-09","close":14707.2031},{"date":"2021-09-10","close":14771.5566},{"date":"2021-09-13","close":14608.1963},{"date":"2021-09-14","close":14791.3574},{"date":"2021-09-15","close":14964.6152},{"date":"2021-09-16","close":14939.8643},{"date":"2021-09-17","close":15028.9678},{"date":"2021-09-23","close":14964.6152},{"date":"2021-09-24","close":14959.665},{"date":"2021-09-27","close":14870.5605},{"date":"2021-09-28","close":14484.4414},{"date":"2021-09-29","close":14350.7832},{"date":"2021-09-30","close":14439.8887},{"date":"2021-10-01","close":14108.2207},{"date":"2021-10-05","close":13831.0068},{"date":"2021-10-06","close":13494.3896},{"date":"2021-10-07","close":13816.1562},{"date":"2021-10-08","close":13751.8018},{"date":"2021-10-12","close":13533.9922},{"date":"2021-10-13","close":13692.3994},{"date":"2021-10-14","close":14142.875},{"date":"2021-10-15","close":14177.5254},{"date":"2021-10-18","close":14217.127},{"date":"2021-10-19","close":14429.9883},{"date":"2021-10-20","close":14311.1816},{"date":"2021-10-21","close":14132.9736},{"date":"2021-10-22","close":14217.127},{"date":"2021-10-25","close":14063.6689},{"date":"2021-10-26","close":14504.2422},{"date":"2021-10-27","close":14454.7393},{"date":"2021-10-28","close":14227.0273},{"date":"2021-10-29","close":14132.9736},{"date":"2021-11-01","close":14335.9336},{"date":"2021-11-02","close":14489.3916},{"date":"2021-11-03","close":14454.7393},{"date":"2021-11-04","close":14469.5898},{"date":"2021-11-05","close":14623.0479},{"date":"2021-11-08","close":14588.3965},{"date":"2021-11-09","close":14667.6006},{"date":"2021-11-10","close":14276.5303},{"date":"2021-11-11","close":14395.3359},{"date":"2021-11-12","close":14791.3574},{"date":"2021-11-15","close":15019.0674},{"date":"2021-11-16","close":15098.2715},{"date":"2021-11-17","close":14920.0635},{"date":"2021-11-18","close":14954.7148},{"date":"2021-11-19","close":15108.1719},{"date":"2021-11-22","close":15038.8691},{"date":"2021-11-23","close":14667.6006},{"date":"2021-11-24","close":14771.5566},{"date":"2021-11-25","close":14647.7988},{"date":"2021-11-26","close":14538.8936},{"date":"2021-11-29","close":14509.1914},{"date":"2021-11-30","close":14281.4795},{"date":"2021-12-01","close":14326.0322},{"date":"2021-12-02","close":14266.6299},{"date":"2021-12-03","close":14573.5459},{"date":"2021-12-06","close":14420.0879},{"date":"2021-12-07","close":14538.8936},{"date":"2021-12-08","close":14707.2031},{"date":"2021-12-09","close":14850.7588},{"date":"2021-12-10","close":14677.501},{"date":"2021-12-13","close":14519.0918},{"date":"2021-12-14","close":14509.1914},{"date":"2021-12-15","close":14608.1963},{"date":"2021-12-16","close":14613.1475},{"date":"2021-12-17","close":14459.6895},{"date":"2021-12-20","close":14425.0381},{"date":"2021-12-21","close":14509.1914},{"date":"2021-12-22","close":14509.1914},{"date":"2021-12-23","close":14568.5938},{"date":"2021-12-24","close":14583.4453},{"date":"2021-12-27","close":14741.8545},{"date":"2021-12-28","close":15147.7734},{"date":"2021-12-29","close":14925.0146},{"date":"2021-12-30","close":14974.5166},{"date":"2022-01-03","close":14939.0},{"date":"2022-01-04","close":14652.749},{"date":"2022-01-05","close":14311.1816},{"date":"2022-01-06","close":13895.3613},{"date":"2022-01-07","close":13964.665},{"date":"2022-01-10","close":13741.9023},{"date":"2022-01-11","close":13652.7979},{"date":"2022-01-12","close":14068.6201},{"date":"2022-01-13","close":13806.2559},{"date":"2022-01-14","close":13613.1963},{"date":"2022-01-17","close":13484.4893},{"date":"2022-01-18","close":13291.4287},{"date":"2022-01-19","close":13128.0723},{"date":"2022-01-20","close":13430.0381},{"date":"2022-01-21","close":13281.5283},{"date":"2022-01-24","close":12989.4639},{"date":"2022-01-25","close":12652.8467},{"date":"2022-01-26","close":12474.6377},{"date":"2022-01-27","close":11860.8066},{"date":"2022-01-28","close":12207.3242},{"date":"2022-02-03","close":12494.4385},{"date":"2022-02-04","close":12613.2451},{"date":"2022-02-07","close":12420.1846},{"date":"2022-02-08","close":12365.7334},{"date":"2022-02-09","close":12613.2451},{"date":"2022-02-10","close":12350.8818},{"date":"2022-02-11","close":12004.3643},{"date":"2022-02-14","close":11823.0},{"date":"2022-02-15","close":11697.4473},{"date":"2022-02-16","close":12256.8271},{"date":"2022-02-17","close":12118.2207},{"date":"2022-02-18","close":12251.877},{"date":"2022-02-21","close":12182.5723},{"date":"2022-02-22","close":12024.1641},{"date":"2022-02-23","close":12192.4727},{"date":"2022-02-24","close":11796.4521},{"date":"2022-02-25","close":12563.7412},{"date":"2022-02-28","close":12326.1309},{"date":"2022-03-02","close":12529.0908},{"date":"2022-03-03","close":12806.3047},{"date":"2022-03-04","close":12509.29},{"date":"2022-03-07","close":12256.8271},{"date":"2022-03-08","close":12123.1699},{"date":"2022-03-10","close":12489.4893},{"date":"2022-03-11","close":12519.1904},{"date":"2022-03-14","close":12162.7725},{"date":"2022-03-15","close":12138.0225},{"date":"2022-03-16","close":12524.1396},{"date":"2022-03-17","close":12855.8076},{"date":"2022-03-18","close":12994.415},{"date":"2022-03-21","close":12776.6045},{"date":"2022-03-22","close":12855.8076},{"date":"2022-03-23","close":12915.2109},{"date":"2022-03-24","close":12870.6582},{"date":"2022-03-25","close":12870.6582},{"date":"2022-03-28","close":12657.7979},{"date":"2022-03-29","close":12890.46},{"date":"2022-03-30","close":12944.9131},{"date":"2022-03-31","close":12989.4639},{"date":"2022-04-01","close":12915.2109},{"date":"2022-04-04","close":12959.7627},{"date":"2022-04-05","close":13088.4688},{"date":"2022-04-06","close":12850.8584},{"date":"2022-04-07","close":12692.4492},{"date":"2022-04-08","close":12855.8076},{"date":"2022-04-11","close":12543.9404},{"date":"2022-04-12","close":12420.1846},{"date":"2022-04-13","close":12682.5488},{"date":"2022-04-14","close":12628.0957},{"date":"2022-04-15","close":12524.1396},{"date":"2022-04-18","close":12449.8867},{"date":"2022-04-19","close":12737.002},{"date":"2022-04-20","close":12642.9473},{"date":"2022-04-21","close":12608.2959},{"date":"2022-04-22","close":12449.8867},{"date":"2022-04-25","close":12138.0225},{"date":"2022-04-26","close":12331.0811},{"date":"2022-04-27","close":12118.2207},{"date":"2022-04-28","close":12116.2324},{"date":"2022-04-29","close":12374.6582},{"date":"2022-05-02","close":12225.0},{"date":"2022-05-03","close":12339.8711},{"date":"2022-05-04","close":12240.4746},{"date":"2022-05-06","close":11967.1406},{"date":"2022-05-09","close":11682.0},{"date":"2022-05-10","close":11549.6807},{"date":"2022-05-11","close":11917.4414},{"date":"2022-05-12","close":11360.8311},{"date":"2022-05-13","close":11798.1689},{"date":"2022-05-16","close":11783.2588},{"date":"2022-05-17","close":11987.0186},{"date":"2022-05-18","close":12131.1416},{"date":"2022-05-19","close":11947.2607},{"date":"2022-05-20","close":12315.0215},{"date":"2022-05-23","close":12359.749},{"date":"2022-05-24","close":12041.6855},{"date":"2022-05-25","close":12220.5967},{"date":"2022-05-26","close":12121.2021},{"date":"2022-05-27","close":12200.7168},{"date":"2022-05-30","close":12344.8398},{"date":"2022-05-31","close":12424.3564},{"date":"2022-06-02","close":12305.082},{"date":"2022-06-03","close":12285.2031},{"date":"2022-06-07","close":11932.3516},{"date":"2022-06-08","close":11897.5625},{"date":"2022-06-09","close":12086.4131},{"date":"2022-06-10","close":11912.4727},{"date":"2022-06-13","close":11370.7705},{"date":"2022-06-14","close":11335.9814},{"date":"2022-06-15","close":11057.6758},{"date":"2022-06-16","close":11201.7988},{"date":"2022-06-17","close":11137.1924},{"date":"2022-06-20","close":10789.3105},{"date":"2022-06-21","close":10918.5234},{"date":"2022-06-22","close":10520.9443},{"date":"2022-06-23","close":10118.3955},{"date":"2022-06-24","close":10759.4922},{"date":"2022-06-27","close":10958.2812},{"date":"2022-06-28","close":10843.9775},{"date":"2022-06-29","close":10575.6123},{"date":"2022-06-30","close":10317.1855},{"date":"2022-07-01","close":10083.6074},{"date":"2022-07-04","close":10108.4561},{"date":"2022-07-05","close":10560.7021},{"date":"2022-07-06","close":10406.6396},{"date":"2022-07-07","close":10625.3096},{"date":"2022-07-08","close":10734.6426},{"date":"2022-07-11","close":10734.6426},{"date":"2022-07-12","close":10486.1562},{"date":"2022-07-13","close":10754.5225},{"date":"2022-07-14","close":10749.5527},{"date":"2022-07-15","close":10749.5527},{"date":"2022-07-18","close":10873.7969},{"date":"2022-07-19","close":10983.1309},{"date":"2022-07-20","close":11142.1621},{"date":"2022-07-21","close":11137.1924},{"date":"2022-07-22","close":11012.9502},{"date":"2022-07-25","close":11042.7686},{"date":"2022-07-26","close":11062.6475},{"date":"2022-07-27","close":11097.4336},{"date":"2022-07-28","close":11201.7988},{"date":"2022-07-29","close":11271.376},{"date":"2022-08-01","close":11321.0732},{"date":"2022-08-02","close":11256.4668},{"date":"2022-08-03","close":11455.2559},{"date":"2022-08-04","close":11619.2578},{"date":"2022-08-05","close":11798.1689},{"date":"2022-08-08","close":11793.1982},{"date":"2022-08-09","close":11877.6836},{"date":"2022-08-10","close":11604.3496},{"date":"2022-08-11","close":11773.3193},{"date":"2022-08-12","close":11718.6533},{"date":"2022-08-16","close":11773.3193},{"date":"2022-08-17","close":11678.8945},{"date":"2022-08-18","close":11654.0459},{"date":"2022-08-19","close":11435.377},{"date":"2022-08-22","close":11181.9199},{"date":"2022-08-23","close":10963.252},{"date":"2022-08-24","close":11107.375},{"date":"2022-08-25","close":11390.6504},{"date":"2022-08-26","close":11211.7373},{"date":"2022-08-29","close":10848.9482},{"date":"2022-08-30","close":11171.9805},{"date":"2022-08-31","close":11301.1943},{"date":"2022-09-01","close":10983.1309},{"date":"2022-09-02","close":10958.2812},{"date":"2022-09-05","close":10779.3711},{"date":"2022-09-06","close":10784.3408},{"date":"2022-09-07","close":10679.9766},{"date":"2022-09-08","close":10933.4326},{"date":"2022-09-13","close":11241.5576},{"date":"2022-09-14","close":10863.8574},{"date":"2022-09-15","close":10799.251},{"date":"2022-09-16","close":10625.3096},{"date":"2022-09-19","close":10406.6396},{"date":"2022-09-20","close":10476.2168},{"date":"2022-09-21","close":10396.7002},{"date":"2022-09-22","close":10302.2754},{"date":"2022-09-23","close":10063.7285},{"date":"2022-09-26","close":9601.543},{"date":"2022-09-27","close":9765.5439},{"date":"2022-09-28","close":9452.4502},{"date":"2022-09-29","close":9487.2383},{"date":"2022-09-30","close":9457.4199},{"date":"2022-10-04","close":9800.3311},{"date":"2022-10-05","close":9526.9961},{"date":"2022-10-06","close":9840.0898},{"date":"2022-10-07","close":9641.2998},{"date":"2022-10-11","close":9318.2676},{"date":"2022-10-12","close":9407.7227},{"date":"2022-10-13","close":9228.8115},{"date":"2022-10-14","close":9611.4824},{"date":"2022-10-17","close":9611.4824},{"date":"2022-10-18","close":9835.1201},{"date":"2022-10-19","close":9710.876},{"date":"2022-10-20","close":9482.2686},{"date":"2022-10-21","close":9452.4502},{"date":"2022-10-24","close":9780.4521},{"date":"2022-10-25","close":9755.6045},{"date":"2022-10-26","close":9705.9072},{"date":"2022-10-27","close":9939.4854},{"date":"2022-10-28","close":9785.4238},{"date":"2022-10-31","close":9924.5762},{"date":"2022-11-01","close":9934.5156},{"date":"2022-11-02","close":9874.8779},{"date":"2022-11-03","close":9740.6943},{"date":"2022-11-04","close":9740.6943},{"date":"2022-11-07","close":9840.0898},{"date":"2022-11-08","close":10043.8486},{"date":"2022-11-09","close":10033.9102},{"date":"2022-11-10","close":9889.7871},{"date":"2022-11-11","close":10436.459},{"date":"2022-11-14","close":10332.0938},{"date":"2022-11-15","close":10645.1885},{"date":"2022-11-16","close":10590.5205},{"date":"2022-11-17","close":10481.1865},{"date":"2022-11-18","close":10351.9727},{"date":"2022-11-21","close":10123.3652},{"date":"2022-11-22","close":10009.0605},{"date":"2022-11-23","close":10247.6094},{"date":"2022-11-24","close":10431.4893},{"date":"2022-11-25","close":10297.3076},{"date":"2022-11-28","close":10038.8799},{"date":"2022-11-29","close":10252.5781},{"date":"2022-11-30","close":10247.6094},{"date":"2022-12-01","close":10471.2471},{"date":"2022-12-02","close":10197.9111},{"date":"2022-12-05","close":10257.5479},{"date":"2022-12-06","close":10078.6377},{"date":"2022-12-07","close":10068.6982},{"date":"2022-12-08","close":10053.7891},{"date":"2022-12-09","close":10113.4258},{"date":"2022-12-12","close":10018.999},{"date":"2022-12-13","close":10014.0312},{"date":"2022-12-14","close":10272.458},{"date":"2022-12-15","close":10078.6377},{"date":"2022-12-16","close":9979.2422},{"date":"2022-12-19","close":9969.3027},{"date":"2022-12-20","close":9775.4834},{"date":"2022-12-21","close":9805.3018},{"date":"2022-12-22","close":10058.7588},{"date":"2022-12-23","close":9690.9971},{"date":"2022-12-26","close":9805.3018},{"date":"2022-12-27","close":9989.1826},{"date":"2022-12-28","close":9730.7549},{"date":"2022-12-29","close":9522.0264},{"date":"2023-01-02","close":9422.6318},{"date":"2023-01-03","close":9502.1475},{"date":"2023-01-04","close":9551.8447},{"date":"2023-01-05","close":9462.3896},{"date":"2023-01-06","close":9661.1787},{"date":"2023-01-09","close":9840.0898},{"date":"2023-01-10","close":9651.2393},{"date":"2023-01-11","close":9874.8779},{"date":"2023-01-12","close":9919.6055},{"date":"2023-01-13","close":9859.9697},{"date":"2023-01-16","close":9909.667},{"date":"2023-01-17","close":9720.8164},{"date":"2023-01-18","close":9800.3311},{"date":"2023-01-19","close":9800.3311},{"date":"2023-01-20","close":9825.1797},{"date":"2023-01-25","close":10073.668},{"date":"2023-01-26","close":10197.9111},{"date":"2023-01-27","close":10128.335},{"date":"2023-01-30","close":10073.668},{"date":"2023-01-31","close":10093.5469},{"date":"2023-02-01","close":10351.9727},{"date":"2023-02-02","close":10595.4902},{"date":"2023-02-03","close":10650.1582},{"date":"2023-02-06","close":10515.9756},{"date":"2023-02-07","close":10714.7646},{"date":"2023-02-08","close":10853.917},{"date":"2023-02-09","close":10973.1904},{"date":"2023-02-10","close":10853.917},{"date":"2023-02-13","close":10843.9775},{"date":"2023-02-14","close":11012.9502},{"date":"2023-02-15","close":10804.2197},{"date":"2023-02-16","close":11211.7373},{"date":"2023-02-17","close":10998.0391},{"date":"2023-02-20","close":11355.8613},{"date":"2023-02-21","close":11370.7705},{"date":"2023-02-22","close":11072.5859},{"date":"2023-02-23","close":11147.1318},{"date":"2023-02-24","close":11052.708},{"date":"2023-02-27","close":11107.375},{"date":"2023-02-28","close":11335.9814},{"date":"2023-03-02","close":11171.9805},{"date":"2023-03-03","close":11485.0742},{"date":"2023-03-06","close":11733.5615},{"date":"2023-03-07","close":11753.4404},{"date":"2023-03-08","close":11708.7139},{"date":"2023-03-09","close":11634.167},{"date":"2023-03-10","close":11355.8613},{"date":"2023-03-13","close":11475.1348},{"date":"2023-03-14","close":11047.7363},{"date":"2023-03-15","close":11425.4375},{"date":"2023-03-16","close":11380.71},{"date":"2023-03-17","close":11589.4395},{"date":"2023-03-20","close":11634.167},{"date":"2023-03-21","close":11629.1973},{"date":"2023-03-22","close":11793.1982},{"date":"2023-03-23","close":11862.7754},{"date":"2023-03-24","close":11937.3213},{"date":"2023-03-27","close":11991.9893},{"date":"2023-03-28","close":11996.958},{"date":"2023-03-29","close":12200.7168},{"date":"2023-03-30","close":12319.9922},{"date":"2023-03-31","close":12429.3252},{"date":"2023-04-03","close":12558.54},{"date":"2023-04-04","close":12538.6602},{"date":"2023-04-05","close":12866.6631},{"date":"2023-04-06","close":12737.4492},{"date":"2023-04-07","close":13115.1494},{"date":"2023-04-10","close":13527.6387},{"date":"2023-04-11","close":13671.7607},{"date":"2023-04-12","close":13418.3047},{"date":"2023-04-13","close":13408.3643},{"date":"2023-04-14","close":13612.124},{"date":"2023-04-17","close":13636.9736},{"date":"2023-04-18","close":13622.0645},{"date":"2023-04-19","close":13547.5176},{"date":"2023-04-20","close":13115.1494},{"date":"2023-04-21","close":12866.6631},{"date":"2023-04-24","close":12613.2051},{"date":"2023-04-25","close":12444.2354},{"date":"2023-04-26","close":12414.417},{"date":"2023-04-27","close":12888.4404},{"date":"2023-04-28","close":12883.4502},{"date":"2023-05-02","close":13033.1426},{"date":"2023-05-03","close":12698.8311},{"date":"2023-05-04","close":12768.6865},{"date":"2023-05-08","close":12668.8926},{"date":"2023-05-09","close":12544.1494},{"date":"2023-05-10","close":12384.4785},{"date":"2023-05-11","close":12224.8076},{"date":"2023-05-12","close":12184.8896},{"date":"2023-05-15","close":12090.085},{"date":"2023-05-16","close":12234.7881},{"date":"2023-05-17","close":12574.0869},{"date":"2023-05-18","close":12480.0},{"date":"2023-05-19","close":12554.1289},{"date":"2023-05-22","close":12768.6865},{"date":"2023-05-23","close":12918.3789},{"date":"2023-05-24","close":12819.0},{"date":"2023-05-25","close":12663.9023},{"date":"2023-05-26","close":12628.9746},{"date":"2023-05-30","close":12798.626},{"date":"2023-05-31","close":12973.2646},{"date":"2023-06-01","close":13043.1211},{"date":"2023-06-02","close":13102.998},{"date":"2023-06-05","close":13048.1104},{"date":"2023-06-07","close":13317.5557},{"date":"2023-06-08","close":13182.833},{"date":"2023-06-09","close":13382.4219},{"date":"2023-06-12","close":13457.2676},{"date":"2023-06-13","close":13676.8154},{"date":"2023-06-14","close":13122.9561},{"date":"2023-06-15","close":13202.792},{"date":"2023-06-16","close":13422.3389},{"date":"2023-06-19","close":13452.2783},{"date":"2023-06-20","close":13337.5146},{"date":"2023-06-21","close":13137.9258},{"date":"2023-06-22","close":13172.8535},{"date":"2023-06-23","close":13177.8438},{"date":"2023-06-26","close":13212.7715},{"date":"2023-06-27","close":13073.0605},{"date":"2023-06-28","close":12893.4297},{"date":"2023-06-29","close":12908.3984},{"date":"2023-06-30","close":13093.0186},{"date":"2023-07-03","close":13603.0},{"date":"2023-07-04","close":13508.0},{"date":"2023-07-05","close":13608.0},{"date":"2023-07-06","close":13303.0},{"date":"2023-07-07","close":13262.6689},{"date":"2023-07-10","close":13107.9873},{"date":"2023-07-11","close":13503.0},{"date":"2023-07-12","close":13448.0},{"date":"2023-07-13","close":13633.0},{"date":"2023-07-14","close":13751.6611},{"date":"2023-07-17","close":13776.6094},{"date":"2023-07-18","close":14201.0},{"date":"2023-07-19","close":14614.8828},{"date":"2023-07-20","close":14684.7383},{"date":"2023-07-21","close":14879.3369},{"date":"2023-07-24","close":14979.1318},{"date":"2023-07-25","close":15485.0},{"date":"2023-07-26","close":14849.3984},{"date":"2023-07-27","close":14251.0},{"date":"2023-07-28","close":14754.5938},{"date":"2023-07-31","close":15275.0},{"date":"2023-08-01","close":15210.0},{"date":"2023-08-02","close":14596.0},{"date":"2023-08-03","close":14994.1006},{"date":"2023-08-04","close":14819.46},{"date":"2023-08-07","close":14195.7451},{"date":"2023-08-08","close":14230.6738},{"date":"2023-08-09","close":14559.9951},{"date":"2023-08-10","close":14604.9033},{"date":"2023-08-11","close":14460.2012},{"date":"2023-08-14","close":14210.7148},{"date":"2023-08-16","close":13841.4756},{"date":"2023-08-17","close":14150.8389},{"date":"2023-08-18","close":13931.291},{"date":"2023-08-21","close":14265.6025},{"date":"2023-08-22","close":14405.3145},{"date":"2023-08-23","close":14110.9209},{"date":"2023-08-24","close":14445.2324},{"date":"2023-08-25","close":14425.2734},{"date":"2023-08-28","close":14530.0566},{"date":"2023-08-29","close":14574.9639},{"date":"2023-08-30","close":14649.8096},{"date":"2023-08-31","close":14659.7891},{"date":"2023-09-01","close":14435.2529},{"date":"2023-09-04","close":14375.375},{"date":"2023-09-05","close":14265.6025},{"date":"2023-09-06","close":14125.8896},{"date":"2023-09-07","close":13901.3525},{"date":"2023-09-08","close":14071.0029},{"date":"2023-09-11","close":13971.208},{"date":"2023-09-12","close":13821.5166},{"date":"2023-09-13","close":13577.0205},{"date":"2023-09-14","close":13831.4971},{"date":"2023-09-15","close":13816.5273},{"date":"2023-09-18","close":13711.7432},{"date":"2023-09-19","close":13626.9189},{"date":"2023-09-20","close":13701.7646},{"date":"2023-09-21","close":13387.4121},{"date":"2023-09-22","close":13392.4014},{"date":"2023-09-25","close":13112.9775},{"date":"2023-09-26","close":12918.3789},{"date":"2023-09-27","close":13122.9561},{"date":"2023-10-04","close":12564.1084},{"date":"2023-10-05","close":12509.2217},{"date":"2023-10-06","close":12703.8193},{"date":"2023-10-10","close":12329.5918},{"date":"2023-10-11","close":12748.7285},{"date":"2023-10-12","close":13063.0801},{"date":"2023-10-13","close":12843.5322},{"date":"2023-10-16","close":12728.7686},{"date":"2023-10-17","close":12848.5215},{"date":"2023-10-18","close":12628.9746},{"date":"2023-10-19","close":12279.6943},{"date":"2023-10-20","close":12040.1885},{"date":"2023-10-23","close":11995.2803},{"date":"2023-10-24","close":12379.4893},{"date":"2023-10-25","close":11990.291},{"date":"2023-10-26","close":11521.2578},{"date":"2023-10-27","close":11680.9287},{"date":"2023-10-30","close":11785.7119},{"date":"2023-10-31","close":11396.5146},{"date":"2023-11-01","close":11366.5762},{"date":"2023-11-02","close":11985.3008},{"date":"2023-11-03","close":12050.167},{"date":"2023-11-06","close":13756.6504},{"date":"2023-11-07","close":13078.0488},{"date":"2023-11-08","close":12753.7168},{"date":"2023-11-09","close":12658.9131},{"date":"2023-11-10","close":12394.458},{"date":"2023-11-13","close":12184.8896},{"date":"2023-11-14","close":12539.1602},{"date":"2023-11-15","close":12733.7588},{"date":"2023-11-16","close":12703.8193},{"date":"2023-11-17","close":12429.3848},{"date":"2023-11-20","close":12738.748},{"date":"2023-11-21","close":12753.7168},{"date":"2023-11-22","close":12658.9131},{"date":"2023-11-23","close":12718.79},{"date":"2023-11-24","close":12628.9746},{"date":"2023-11-27","close":12564.1084},{"date":"2023-11-28","close":12728.7686},{"date":"2023-11-29","close":12838.543},{"date":"2023-11-30","close":13023.1621},{"date":"2023-12-01","close":12988.2344},{"date":"2023-12-04","close":13028.1514},{"date":"2023-12-05","close":12773.6768},{"date":"2023-12-06","close":12868.4805},{"date":"2023-12-07","close":12748.7285},{"date":"2023-12-08","close":13132.9355},{"date":"2023-12-11","close":13187.8232},{"date":"2023-12-12","close":13242.71},{"date":"2023-12-13","close":13018.1719},{"date":"2023-12-14","close":13292.6064},{"date":"2023-12-15","close":13297.5967},{"date":"2023-12-18","close":13497.1855},{"date":"2023-12-19","close":13706.7529},{"date":"2023-12-20","close":13771.6191},{"date":"2023-12-21","close":13676.8154},{"date":"2023-12-22","close":13522.1348},{"date":"2023-12-26","close":13407.3711},{"date":"2023-12-27","close":13676.8154},{"date":"2023-12-28","close":13861.4346},{"date":"2024-01-02","close":13931.291},{"date":"2024-01-03","close":13671.8252},{"date":"2024-01-04","close":13572.0312},{"date":"2024-01-05","close":13811.5371},{"date":"2024-01-08","close":13751.6611},{"date":"2024-01-09","close":13846.4668},{"date":"2024-01-10","close":13651.8672},{"date":"2024-01-11","close":13821.5166},{"date":"2024-01-12","close":13527.123},{"date":"2024-01-15","close":13317.5557},{"date":"2024-01-16","close":13237.7197},{"date":"2024-01-17","close":12938.3369},{"date":"2024-01-18","close":13023.0},{"date":"2024-01-19","close":12933.3467},{"date":"2024-01-22","close":12763.6973},{"date":"2024-01-23","close":12758.708},{"date":"2024-01-24","close":12688.8506},{"date":"2024-01-25","close":12623.9844},{"date":"2024-01-26","close":12843.5322},{"date":"2024-01-29","close":12559.1182},{"date":"2024-01-30","close":12618.9951},{"date":"2024-01-31","close":12299.6533},{"date":"2024-02-01","close":12389.4678},{"date":"2024-02-02","close":12713.7988},{"date":"2024-02-05","close":12509.2217},{"date":"2024-02-06","close":12444.3555},{"date":"2024-02-07","close":12589.0576},{"date":"2024-02-08","close":12933.3467},{"date":"2024-02-13","close":13172.8535},{"date":"2024-02-14","close":13222.751},{"date":"2024-02-15","close":13312.5664},{"date":"2024-02-16","close":13342.5039},{"date":"2024-02-19","close":13372.4424},{"date":"2024-02-20","close":13482.2168},{"date":"2024-02-21","close":13517.1445},{"date":"2024-02-22","close":13616.9385},{"date":"2024-02-23","close":13636.8984},{"date":"2024-02-26","close":13716.7334},{"date":"2024-02-27","close":13487.2051},{"date":"2024-02-28","close":13731.7021},{"date":"2024-02-29","close":13851.4551},{"date":"2024-03-04","close":14056.0342},{"date":"2024-03-05","close":13971.208},{"date":"2024-03-06","close":14085.9717},{"date":"2024-03-07","close":13971.208},{"date":"2024-03-08","close":14255.623},{"date":"2024-03-11","close":14340.4482},{"date":"2024-03-12","close":14664.7793},{"date":"2024-03-13","close":14629.8516},{"date":"2024-03-14","close":14604.9033},{"date":"2024-03-15","close":14425.2734},{"date":"2024-03-18","close":14719.667},{"date":"2024-03-19","close":14814.4707},{"date":"2024-03-20","close":14694.7178},{"date":"2024-03-21","close":14989.1113},{"date":"2024-03-22","close":15009.0693},{"date":"2024-03-25","close":15308.4531},{"date":"2024-03-26","close":15398.2676},{"date":"2024-03-27","close":15268.5352},{"date":"2024-03-28","close":15218.6377},{"date":"2024-03-29","close":15039.0078},{"date":"2024-04-01","close":15063.957},{"date":"2024-04-02","close":14569.9746},{"date":"2024-04-03","close":14340.4482},{"date":"2024-04-04","close":14360.4072},{"date":"2024-04-05","close":14130.8799},{"date":"2024-04-08","close":14026.0967},{"date":"2024-04-09","close":14006.1367},{"date":"2024-04-11","close":13996.1572},{"date":"2024-04-12","close":13966.2188},{"date":"2024-04-15","close":13921.3115},{"date":"2024-04-16","close":13631.9072},{"date":"2024-04-17","close":13497.1855},{"date":"2024-04-18","close":13936.2812},{"date":"2024-04-19","close":13771.6191},{"date":"2024-04-22","close":13901.3525},{"date":"2024-04-23","close":13916.3213},{"date":"2024-04-24","close":14225.6846},{"date":"2024-04-25","close":14011.126},{"date":"2024-04-26","close":14100.9414},{"date":"2024-04-29","close":14310.6572},{"date":"2024-04-30","close":14315.6504},{"date":"2024-05-02","close":14225.7725},{"date":"2024-05-03","close":14120.9141},{"date":"2024-05-07","close":14180.832},{"date":"2024-05-08","close":14215.7861},{"date":"2024-05-09","close":14125.9072},{"date":"2024-05-10","close":14001.0752},{"date":"2024-05-13","close":13756.4062},{"date":"2024-05-14","close":13861.2646},{"date":"2024-05-16","close":13951.1436},{"date":"2024-05-17","close":13307.0137},{"date":"2024-05-20","close":13336.9736},{"date":"2024-05-21","close":13317.0},{"date":"2024-05-22","close":13396.8926},{"date":"2024-05-23","close":13351.9531},{"date":"2024-05-24","close":13202.1553},{"date":"2024-05-27","close":13401.8857},{"date":"2024-05-28","close":13421.8584},{"date":"2024-05-29","close":13162.209},{"date":"2024-05-30","close":13097.2969},{"date":"2024-05-31","close":13237.1084},{"date":"2024-06-03","close":13321.9941},{"date":"2024-06-04","close":13451.8184},{"date":"2024-06-05","close":13646.5557},{"date":"2024-06-07","close":13961.1299},{"date":"2024-06-10","close":13816.3262},{"date":"2024-06-11","close":13961.1299},{"date":"2024-06-12","close":14006.0693},{"date":"2024-06-13","close":13811.332},{"date":"2024-06-14","close":13736.4336},{"date":"2024-06-17","close":13721.4541},{"date":"2024-06-18","close":13701.4814},{"date":"2024-06-19","close":13711.4678},{"date":"2024-06-20","close":13671.5215},{"date":"2024-06-21","close":13641.5615},{"date":"2024-06-24","close":13461.8047},{"date":"2024-06-25","close":13496.7568},{"date":"2024-06-26","close":13431.8447},{"date":"2024-06-27","close":13471.791},{"date":"2024-06-28","close":13496.7568},{"date":"2024-07-01","close":13691.4941},{"date":"2024-07-02","close":13341.9658},{"date":"2024-07-03","close":13691.4941},{"date":"2024-07-04","close":13826.3125},{"date":"2024-07-05","close":14080.9678},{"date":"2024-07-08","close":14240.752},{"date":"2024-07-09","close":14250.7383},{"date":"2024-07-10","close":14190.8193},{"date":"2024-07-11","close":14070.9814},{"date":"2024-07-12","close":14011.0615},{"date":"2024-07-15","close":14060.9951},{"date":"2024-07-16","close":13811.332},{"date":"2024-07-17","close":13611.6016},{"date":"2024-07-18","close":13536.7031},{"date":"2024-07-19","close":13616.5957},{"date":"2024-07-22","close":13287.041},{"date":"2024-07-23","close":13356.9463},{"date":"2024-07-24","close":13376.9199},{"date":"2024-07-25","close":13117.2705},{"date":"2024-07-26","close":13087.3105},{"date":"2024-07-29","close":13292.0342},{"date":"2024-07-30","close":13297.0273},{"date":"2024-07-31","close":13227.1221},{"date":"2024-08-01","close":13436.8389},{"date":"2024-08-02","close":12852.6279},{"date":"2024-08-05","close":11469.498},{"date":"2024-08-06","close":12203.5059},{"date":"2024-08-07","close":12443.1816},{"date":"2024-08-08","close":12378.2695},{"date":"2024-08-09","close":12727.7969},{"date":"2024-08-12","close":12792.709},{"date":"2024-08-13","close":12702.8311},{"date":"2024-08-14","close":12867.6074},{"date":"2024-08-16","close":13117.2705},{"date":"2024-08-19","close":12907.5537},{"date":"2024-08-20","close":13067.3379},{"date":"2024-08-21","close":12847.6348},{"date":"2024-08-22","close":12822.6689},{"date":"2024-08-23","close":12862.6152},{"date":"2024-08-26","close":12752.7627},{"date":"2024-08-27","close":12669.0},{"date":"2024-08-28","close":12682.8574},{"date":"2024-08-29","close":12582.9922},{"date":"2024-08-30","close":12822.6689},{"date":"2024-09-02","close":12847.6348},{"date":"2024-09-03","close":12652.8984},{"date":"2024-09-04","close":12118.6201},{"date":"2024-09-05","close":12028.7412},{"date":"2024-09-06","close":11684.207},{"date":"2024-09-09","close":11848.9844},{"date":"2024-09-10","close":11639.2676},{"date":"2024-09-11","close":11714.167},{"date":"2024-09-12","close":12128.6064},{"date":"2024-09-13","close":12108.6338},{"date":"2024-09-19","close":12293.3838},{"date":"2024-09-20","close":12493.1143},{"date":"2024-09-23","close":12627.9316},{"date":"2024-09-24","close":12937.5137},{"date":"2024-09-25","close":12642.9121},{"date":"2024-09-26","close":13032.3848},{"date":"2024-09-27","close":12937.5137},{"date":"2024-09-30","close":12782.7227},{"date":"2024-10-02","close":12837.6475},{"date":"2024-10-04","close":13022.3984},{"date":"2024-10-07","close":13192.1689},{"date":"2024-10-08","close":13197.1631},{"date":"2024-10-10","close":13132.25},{"date":"2024-10-11","close":12977.46},{"date":"2024-10-14","close":12917.54},{"date":"2024-10-15","close":13012.4121},{"date":"2024-10-16","close":12817.6748},{"date":"2024-10-17","close":12802.6953},{"date":"2024-10-18","close":12538.0537},{"date":"2024-10-21","close":12747.7695},{"date":"2024-10-22","close":12358.2969},{"date":"2024-10-23","close":12523.0732},{"date":"2024-10-24","close":12318.3506},{"date":"2024-10-25","close":12203.5059},{"date":"2024-10-28","close":12548.04},{"date":"2024-10-29","close":12637.918},{"date":"2024-10-30","close":12489.0},{"date":"2024-10-31","close":12607.958},{"date":"2024-11-01","close":12298.377},{"date":"2024-11-04","close":12942.5059},{"date":"2024-11-05","close":12824.0},{"date":"2024-11-06","close":12602.9658},{"date":"2024-11-07","close":12383.2627},{"date":"2024-11-08","close":12597.9727},{"date":"2024-11-11","close":12423.209},{"date":"2024-11-12","close":12213.4922},{"date":"2024-11-13","close":11814.0322},{"date":"2024-11-14","close":11639.2676},{"date":"2024-11-15","close":11784.0723},{"date":"2024-11-18","close":11868.958},{"date":"2024-11-19","close":11639.2676},{"date":"2024-11-20","close":11544.3965},{"date":"2024-11-21","close":11574.3555},{"date":"2024-11-22","close":11319.7002},{"date":"2024-11-25","close":11799.0518},{"date":"2024-11-26","close":11559.376},{"date":"2024-11-27","close":11524.4229},{"date":"2024-11-28","close":11584.3428},{"date":"2024-11-29","close":11239.8076},{"date":"2024-12-02","close":11289.7412},{"date":"2024-12-03","close":11559.376},{"date":"2024-12-04","close":11369.6318},{"date":"2024-12-05","close":11319.7002},{"date":"2024-12-06","close":11219.835},{"date":"2024-12-09","close":10695.5439},{"date":"2024-12-10","close":11219.835},{"date":"2024-12-11","close":11254.7871},{"date":"2024-12-12","close":11464.5039},{"date":"2024-12-13","close":11494.4639},{"date":"2024-12-16","close":11494.4639},{"date":"2024-12-17","close":11374.626},{"date":"2024-12-18","close":11444.5322},{"date":"2024-12-19","close":11139.9424},{"date":"2024-12-20","close":10890.2812},{"date":"2024-12-23","close":11050.0645},{"date":"2024-12-24","close":11099.9971},{"date":"2024-12-26","close":11080.0244},{"date":"2024-12-27","close":10975.166},{"date":"2024-12-30","close":11159.916},{"date":"2025-01-02","close":11194.8691},{"date":"2025-01-03","close":11644.2617},{"date":"2025-01-06","close":11794.0586},{"date":"2025-01-07","close":11853.9785},{"date":"2025-01-08","close":11863.9648},{"date":"2025-01-09","close":11918.8906},{"date":"2025-01-10","close":11784.0723},{"date":"2025-01-13","close":11584.3428},{"date":"2025-01-14","close":11824.0186},{"date":"2025-01-15","close":11704.1797},{"date":"2025-01-16","close":11938.8633},{"date":"2025-01-17","close":11928.877},{"date":"2025-01-20","close":12003.7754},{"date":"2025-01-21","close":12043.7217},{"date":"2025-01-22","close":12123.6133},{"date":"2025-01-23","close":12083.667},{"date":"2025-01-24","close":12163.5596},{"date":"2025-01-31","close":12203.5059},{"date":"2025-02-03","close":11729.1465},{"date":"2025-02-04","close":12013.7617},{"date":"2025-02-05","close":12208.498},{"date":"2025-02-06","close":12378.2695},{"date":"2025-02-07","close":12423.209},{"date":"2025-02-10","close":12533.0596},{"date":"2025-02-11","close":12508.0938},{"date":"2025-02-12","close":12468.1475},{"date":"2025-02-13","close":12503.0996},{"date":"2025-02-14","close":12677.8643},{"date":"2025-02-17","close":12887.5811},{"date":"2025-02-18","close":12927.5273},{"date":"2025-02-19","close":13032.3848},{"date":"2025-02-20","close":12842.6416},{"date":"2025-02-21","close":13002.4258},{"date":"2025-02-24","close":13012.4121},{"date":"2025-02-25","close":12927.5273},{"date":"2025-02-26","close":12967.4727},{"date":"2025-02-27","close":13067.3379},{"date":"2025-02-28","close":12493.1143},{"date":"2025-03-04","close":12448.1748},{"date":"2025-03-05","close":12543.0459},{"date":"2025-03-06","close":12258.4307},{"date":"2025-03-07","close":12128.6064},{"date":"2025-03-10","close":12038.7275},{"date":"2025-03-11","close":11923.8828},{"date":"2025-03-12","close":12048.7148},{"date":"2025-03-13","close":11918.8906},{"date":"2025-03-14","close":12108.6338},{"date":"2025-03-17","close":12378.2695},{"date":"2025-03-18","close":12443.1816},{"date":"2025-03-19","close":12298.377},{"date":"2025-03-20","close":11973.8154},{"date":"2025-03-21","close":11749.1201},{"date":"2025-03-24","close":11878.9443},{"date":"2025-03-25","close":11699.1875},{"date":"2025-03-26","close":11779.0791},{"date":"2025-03-27","close":11624.2891},{"date":"2025-03-28","close":11379.6191},{"date":"2025-03-31","close":11045.0703},{"date":"2025-04-01","close":11374.626},{"date":"2025-04-02","close":11219.835},{"date":"2025-04-03","close":11204.8555},{"date":"2025-04-04","close":11259.7812},{"date":"2025-04-07","close":10625.6377},{"date":"2025-04-08","close":10770.4424},{"date":"2025-04-09","close":10490.8203},{"date":"2025-04-10","close":11154.9229},{"date":"2025-04-11","close":11349.6592},{"date":"2025-04-14","close":11564.3691},{"date":"2025-04-15","close":11579.3486},{"date":"2025-04-16","close":11254.7871},{"date":"2025-04-17","close":11514.4365},{"date":"2025-04-18","close":11654.248},{"date":"2025-04-21","close":11564.3691},{"date":"2025-04-22","close":11554.3828},{"date":"2025-04-23","close":11824.0186},{"date":"2025-04-24","close":11784.0723},{"date":"2025-04-25","close":11784.0723},{"date":"2025-04-28","close":11654.248},{"date":"2025-04-29","close":11754.1982},{"date":"2025-04-30","close":11579.2842},{"date":"2025-05-02","close":11704.2227},{"date":"2025-05-07","close":11604.2725},{"date":"2025-05-08","close":11754.1982},{"date":"2025-05-09","close":11589.2793},{"date":"2025-05-12","close":11619.2646},{"date":"2025-05-13","close":11694.2275},{"date":"2025-05-14","close":11779.1855},{"date":"2025-05-15","close":11709.2207},{"date":"2025-05-16","close":11564.292},{"date":"2025-05-19","close":11384.3809},{"date":"2025-05-20","close":11359.3936},{"date":"2025-05-21","close":11469.3389},{"date":"2025-05-22","close":11444.3516},{"date":"2025-05-23","close":11399.373},{"date":"2025-05-26","close":11584.2822},{"date":"2025-05-27","close":11664.2422},{"date":"2025-05-28","close":11689.2305},{"date":"2025-05-29","close":11829.1611},{"date":"2025-05-30","close":11829.1611},{"date":"2025-06-02","close":11919.1172},{"date":"2025-06-04","close":12014.0703},{"date":"2025-06-05","close":12119.0186},{"date":"2025-06-09","close":12223.9668},{"date":"2025-06-10","close":12438.8604},{"date":"2025-06-11","close":12728.7168},{"date":"2025-06-12","close":12758.7021},{"date":"2025-06-13","close":12398.8799},{"date":"2025-06-16","close":12508.8262},{"date":"2025-06-17","close":12448.8555},{"date":"2025-06-18","close":12468.8457},{"date":"2025-06-19","close":12528.8154},{"date":"2025-06-20","close":12723.7197},{"date":"2025-06-23","close":12538.8105},{"date":"2025-06-24","close":12838.6631},{"date":"2025-06-25","close":12813.6748},{"date":"2025-06-26","close":12658.752},{"date":"2025-06-27","close":12588.7861},{"date":"2025-06-30","close":12553.8037},{"date":"2025-07-01","close":12538.8105},{"date":"2025-07-02","close":12628.7666},{"date":"2025-07-03","close":12813.6748},{"date":"2025-07-04","close":12473.8428},{"date":"2025-07-07","close":12593.7842},{"date":"2025-07-08","close":12638.7617},{"date":"2025-07-09","close":12708.7275},{"date":"2025-07-10","close":12913.626},{"date":"2025-07-11","close":12948.6084},{"date":"2025-07-14","close":12953.6064},{"date":"2025-07-15","close":13258.4561},{"date":"2025-07-16","close":13288.4414},{"date":"2025-07-17","close":13538.3174},{"date":"2025-07-18","close":13613.2803},{"date":"2025-07-21","close":13593.29},{"date":"2025-07-22","close":13438.3672},{"date":"2025-07-23","close":13468.3525},{"date":"2025-07-24","close":13458.3574},{"date":"2025-07-25","close":13368.4014},{"date":"2025-07-28","close":13388.3916},{"date":"2025-07-29","close":13348.4111},{"date":"2025-07-30","close":13313.4287},{"date":"2025-07-31","close":13378.3965},{"date":"2025-08-01","close":12728.7168},{"date":"2025-08-04","close":12943.6113},{"date":"2025-08-05","close":13243.4629},{"date":"2025-08-06","close":13308.4307},{"date":"2025-08-07","close":13303.4336},{"date":"2025-08-08","close":13363.4043},{"date":"2025-08-11","close":13453.3594},{"date":"2025-08-12","close":13363.4043},{"date":"2025-08-13","close":13588.293},{"date":"2025-08-14","close":13628.2734},{"date":"2025-08-18","close":13288.4414},{"date":"2025-08-19","close":13123.5225},{"date":"2025-08-20","close":12998.584},{"date":"2025-08-21","close":12938.6133},{"date":"2025-08-22","close":13033.5664},{"date":"2025-08-25","close":13298.4355},{"date":"2025-08-26","close":13363.4043},{"date":"2025-08-27","close":13368.4014},{"date":"2025-08-28","close":13258.4561},{"date":"2025-08-29","close":13193.4883},{"date":"2025-09-01","close":13048.5596},{"date":"2025-09-02","close":13163.5029},{"date":"2025-09-03","close":13213.4775},{"date":"2025-09-04","close":13333.4189},{"date":"2025-09-05","close":13448.3623},{"date":"2025-09-08","close":13573.3008},{"date":"2025-09-09","close":13653.2607},{"date":"2025-09-10","close":13753.2119},{"date":"2025-09-11","close":13743.2168},{"date":"2025-09-12","close":14058.0615},{"date":"2025-09-15","close":14133.0244},{"date":"2025-09-16","close":14153.0146},{"date":"2025-09-17","close":13963.1084},{"date":"2025-09-18","close":14133.0244},{"date":"2025-09-19","close":14252.9648},{"date":"2025-09-22","close":14542.8223},{"date":"2025-09-23","close":14447.8691},{"date":"2025-09-24","close":14217.9824},{"date":"2025-09-25","close":14063.0586},{"date":"2025-09-26","close":13813.1816},{"date":"2025-09-29","close":13988.0957},{"date":"2025-09-30","close":13903.1377},{"date":"2025-10-01","close":13953.1133},{"date":"2025-10-02","close":14033.0732},{"date":"2025-10-10","close":14093.0439},{"date":"2025-10-13","close":14098.041},{"date":"2025-10-14","close":13853.1621},{"date":"2025-10-15","close":14048.0664},{"date":"2025-10-16","close":14128.0264},{"date":"2025-10-17","close":14222.9795},{"date":"2025-10-20","close":14547.8193},{"date":"2025-10-21","close":14517.834},{"date":"2025-10-22","close":14682.7529},{"date":"2025-10-23","close":14522.832},{"date":"2025-10-24","close":14757.7158},{"date":"2025-10-27","close":15277.459},{"date":"2025-10-28","close":15287.4541},{"date":"2025-10-29","close":15232.4814},{"date":"2025-10-30","close":15117.5381},{"date":"2025-10-31","close":15272.4619},{"date":"2025-11-03","close":15632.2842},{"date":"2025-11-04","close":15992.1064},{"date":"2025-11-05","close":15527.3359},{"date":"2025-11-06","close":15502.3486},{"date":"2025-11-07","close":15077.5576},{"date":"2025-11-10","close":15222.4863},{"date":"2025-11-11","close":15097.5479},{"date":"2025-11-12","close":15657.2715},{"date":"2025-11-13","close":15952.126},{"date":"2025-11-14","close":15597.3018},{"date":"2025-11-17","close":15672.2646},{"date":"2025-11-18","close":15347.4248},{"date":"2025-11-19","close":15142.5254},{"date":"2025-11-20","close":15532.333},{"date":"2025-11-21","close":14997.5977},{"date":"2025-11-24","close":14742.7227},{"date":"2025-11-25","close":14692.748},{"date":"2025-11-26","close":15087.5527},{"date":"2025-11-27","close":15102.5459},{"date":"2025-11-28","close":15792.2051},{"date":"2025-12-01","close":16017.0938},{"date":"2025-12-02","close":16052.0771},{"date":"2025-12-03","close":16022.0918},{"date":"2025-12-04","close":15907.1484},{"date":"2025-12-05","close":15637.2812},{"date":"2025-12-08","close":15822.1904},{"date":"2025-12-09","close":15852.1758},{"date":"2025-12-10","close":15967.1191},{"date":"2025-12-11","close":15872.166},{"date":"2025-12-12","close":15722.2393},{"date":"2025-12-15","close":15657.2715},{"date":"2025-12-16","close":15267.4639},{"date":"2025-12-17","close":15192.501},{"date":"2025-12-18","close":14947.6221},{"date":"2025-12-19","close":15152.5205},{"date":"2025-12-22","close":15337.4297},{"date":"2025-12-23","close":15212.4912},{"date":"2025-12-24","close":15147.5234},{"date":"2025-12-26","close":15262.4668},{"date":"2025-12-29","close":15417.3896},{"date":"2025-12-30","close":15312.4424},{"date":"2026-01-02","close":15702.249},{"date":"2026-01-05","close":15852.1758},{"date":"2026-01-06","close":15892.1562},{"date":"2026-01-07","close":15767.2178},{"date":"2026-01-08","close":15767.2178},{"date":"2026-01-09","close":15817.1924},{"date":"2026-01-12","close":15727.2373},{"date":"2026-01-13","close":15732.2344},{"date":"2026-01-14","close":15617.291},{"date":"2026-01-15","close":15697.252},{"date":"2026-01-16","close":15887.1582},{"date":"2026-01-19","close":16017.0938},{"date":"2026-01-20","close":16082.0625},{"date":"2026-01-21","close":15337.4297},{"date":"2026-01-22","close":15792.2051},{"date":"2026-01-23","close":16446.8828},{"date":"2026-01-26","close":18265.9844},{"date":"2026-01-27","close":18775.7324},{"date":"2026-01-28","close":20150.0547},{"date":"2026-01-29","close":20754.7559},{"date":"2026-01-30","close":20314.9727},{"date":"2026-02-02","close":19120.5625},{"date":"2026-02-03","close":19990.1328},{"date":"2026-02-04","close":19885.1855},{"date":"2026-02-05","close":19010.6172},{"date":"2026-02-06","close":18420.9082},{"date":"2026-02-09","close":19440.4043},{"date":"2026-02-10","close":18975.6348},{"date":"2026-02-11","close":18970.6367},{"date":"2026-02-12","close":19225.5098},{"date":"2026-02-13","close":18810.7148},{"date":"2026-02-19","close":20195.0312},{"date":"2026-02-20","close":20050.1035},{"date":"2026-02-23","close":19820.2168},{"date":"2026-02-24","close":19990.1328},{"date":"2026-02-25","close":20000.1289},{"date":"2026-02-26","close":20849.709},{"date":"2026-02-27","close":20909.6797},{"date":"2026-03-03","close":19790.2324},{"date":"2026-03-04","close":16976.6211},{"date":"2026-03-05","close":19535.3574},{"date":"2026-03-06","close":20329.9648},{"date":"2026-03-09","close":19625.3125},{"date":"2026-03-10","close":19935.1602},{"date":"2026-03-11","close":19535.3574},{"date":"2026-03-12","close":19670.291},{"date":"2026-03-13","close":19775.2383},{"date":"2026-03-16","close":19525.3633},{"date":"2026-03-17","close":19510.3691},{"date":"2026-03-18","close":20090.084},{"date":"2026-03-19","close":19640.3066},{"date":"2026-03-20","close":19940.1582},{"date":"2026-03-23","close":18885.6777},{"date":"2026-03-24","close":19270.4883},{"date":"2026-03-25","close":19970.1426},{"date":"2026-03-26","close":19510.3691},{"date":"2026-03-27","close":19670.291},{"date":"2026-03-30","close":19070.5879},{"date":"2026-03-31","close":18011.1094},{"date":"2026-04-01","close":19090.5762},{"date":"2026-04-02","close":17981.125},{"date":"2026-04-03","close":17956.1367},{"date":"2026-04-06","close":17676.2754},{"date":"2026-04-07","close":17586.3203},{"date":"2026-04-08","close":18530.8535},{"date":"2026-04-09","close":18295.9688},{"date":"2026-04-10","close":18415.9102},{"date":"2026-04-13","close":18420.9082},{"date":"2026-04-14","close":18585.8262},{"date":"2026-04-15","close":19220.5137},{"date":"2026-04-16","close":19400.4238},{"date":"2026-04-17","close":19390.4297},{"date":"2026-04-20","close":19545.3535},{"date":"2026-04-21","close":19730.2617},{"date":"2026-04-22","close":19705.2734},{"date":"2026-04-23","close":19545.3535},{"date":"2026-04-24","close":20145.0566},{"date":"2026-04-27","close":20489.8867},{"date":"2026-04-28","close":20260.0},{"date":"2026-04-29","close":20345.0},{"date":"2026-04-30","close":19740.0},{"date":"2026-05-04","close":20050.0},{"date":"2026-05-06","close":20105.0},{"date":"2026-05-07","close":19900.0},{"date":"2026-05-08","close":19980.0},{"date":"2026-05-11","close":19925.0},{"date":"2026-05-12","close":19365.0},{"date":"2026-05-13","close":19395.0},{"date":"2026-05-14","close":19785.0},{"date":"2026-05-15","close":18855.0},{"date":"2026-05-18","close":18360.0},{"date":"2026-05-19","close":17985.0},{"date":"2026-05-20","close":17485.0},{"date":"2026-05-21","close":18435.0},{"date":"2026-05-22","close":19660.0},{"date":"2026-05-26","close":19860.0},{"date":"2026-05-27","close":19360.0},{"date":"2026-05-28","close":19020.0},{"date":"2026-05-29","close":18610.0},{"date":"2026-06-01","close":18310.0},{"date":"2026-06-02","close":17855.0},{"date":"2026-06-04","close":18470.0},{"date":"2026-06-05","close":17475.0},{"date":"2026-06-08","close":15655.0},{"date":"2026-06-09","close":16680.0},{"date":"2026-06-10","close":16445.0},{"date":"2026-06-11","close":17435.0},{"date":"2026-06-12","close":17935.0},{"date":"2026-06-15","close":18250.0},{"date":"2026-06-16","close":17680.0},{"date":"2026-06-17","close":18120.0},{"date":"2026-06-18","close":17515.0},{"date":"2026-06-19","close":16875.0},{"date":"2026-06-22","close":17300.0},{"date":"2026-06-23","close":15770.0},{"date":"2026-06-24","close":16250.0},{"date":"2026-06-25","close":15795.0},{"date":"2026-06-26","close":15185.0},{"date":"2026-06-29","close":16580.0},{"date":"2026-06-30","close":16450.0},{"date":"2026-07-01","close":16565.0},{"date":"2026-07-02","close":15340.0},{"date":"2026-07-03","close":15145.0},{"date":"2026-07-06","close":14630.0},{"date":"2026-07-07","close":14385.0},{"date":"2026-07-08","close":13500.0},{"date":"2026-07-09","close":13720.0},{"date":"2026-07-10","close":14290.0},{"date":"2026-07-13","close":13750.0},{"date":"2026-07-14","close":13325.0},{"date":"2026-07-15","close":14255.0},{"date":"2026-07-16","close":13480.0},{"date":"2026-07-20","close":12545.0},{"date":"2026-07-21","close":12585.0},{"date":"2026-07-22","close":12420.0},{"date":"2026-07-23","close":13315.0},{"date":"2026-07-24","close":12430.0},{"date":"2026-07-27","close":12885.0},{"date":"2026-07-28","close":11790.0},{"date":"2026-07-29","close":11045.0},{"date":"2026-07-30","close":10545.0},{"date":"2026-07-31","close":11970.0},{"date":"2026-08-03","close":12395.0},{"date":"2026-08-04","close":13235.0},{"date":"2026-08-05","close":13450.0},{"date":"2026-08-06","close":13510.0},{"date":"2026-08-07","close":13535.0},{"date":"2026-08-10","close":14690.0},{"date":"2026-08-11","close":14695.0},{"date":"2026-08-12","close":14625.0},{"date":"2026-08-13","close":14740.0},{"date":"2026-08-14","close":14750.0},{"date":"2026-08-18","close":14120.0},{"date":"2026-08-19","close":14145.0},{"date":"2026-08-20","close":14550.0},{"date":"2026-08-21","close":13765.0},{"date":"2026-08-24","close":14030.0},{"date":"2026-08-25","close":14220.0},{"date":"2026-08-26","close":14140.0},{"date":"2026-08-27","close":14455.0},{"date":"2026-08-28","close":14410.0},{"date":"2026-08-31","close":14300.0},{"date":"2026-09-01","close":13880.0},{"date":"2026-09-02","close":13565.0},{"date":"2026-09-03","close":13260.0},{"date":"2026-09-04","close":13780.0},{"date":"2026-09-07","close":13965.0},{"date":"2026-09-08","close":13635.0},{"date":"2026-09-09","close":14040.0},{"date":"2026-09-10","close":14295.0},{"date":"2026-09-11","close":13815.0},{"date":"2026-09-14","close":13540.0},{"date":"2026-09-15","close":13630.0},{"date":"2026-09-16","close":13710.0},{"date":"2026-09-17","close":13735.0},{"date":"2026-09-18","close":13765.0},{"date":"2026-09-21","close":13980.0},{"date":"2026-09-22","close":13855.0},{"date":"2026-09-23","close":14075.0},{"date":"2026-09-28","close":14060.0},{"date":"2026-09-29","close":14230.0},{"date":"2026-09-30","close":14400.0},{"date":"2026-10-01","close":15200.0},{"date":"2026-10-02","close":15110.0},{"date":"2026-10-06","close":15760.0},{"date":"2026-10-07","close":15275.0},{"date":"2026-10-08","close":15075.0},{"date":"2026-10-12","close":14300.0},{"date":"2026-10-13","close":14150.0},{"date":"2026-10-14","close":13850.0},{"date":"2026-10-15","close":12700.0},{"date":"2026-10-16","close":13310.0},{"date":"2026-10-19","close":13660.0},{"date":"2026-10-20","close":13090.0},{"date":"2026-10-21","close":13270.0},{"date":"2026-10-22","close":12660.0},{"date":"2026-10-23","close":12185.0}],"chart_data":[{"date":"2024-10-23","open":12378,"high":12607,"low":12143,"close":12523,"volume":49966},{"date":"2024-10-24","open":12502,"high":12502,"low":12308,"close":12318,"volume":30677},{"date":"2024-10-25","open":12352,"high":12412,"low":12169,"close":12204,"volume":43769},{"date":"2024-10-28","open":12238,"high":12548,"low":12238,"close":12548,"volume":55131},{"date":"2024-10-29","open":12493,"high":12638,"low":12318,"close":12638,"volume":34708},{"date":"2024-10-30","open":12558,"high":12643,"low":12449,"close":12489,"volume":55963},{"date":"2024-10-31","open":12348,"high":12608,"low":12218,"close":12608,"volume":75979},{"date":"2024-11-01","open":12462,"high":12482,"low":12298,"close":12298,"volume":56616},{"date":"2024-11-04","open":12298,"high":12947,"low":12233,"close":12943,"volume":81113},{"date":"2024-11-05","open":12868,"high":12953,"low":12779,"close":12824,"volume":38100},{"date":"2024-11-06","open":12882,"high":13027,"low":12503,"close":12603,"volume":45839},{"date":"2024-11-07","open":12582,"high":12582,"low":12218,"close":12383,"volume":62059},{"date":"2024-11-08","open":12573,"high":12662,"low":12453,"close":12598,"volume":95423},{"date":"2024-11-11","open":12647,"high":12647,"low":12348,"close":12423,"volume":94588},{"date":"2024-11-12","open":12457,"high":12457,"low":12124,"close":12213,"volume":89389},{"date":"2024-11-13","open":12213,"high":12288,"low":11809,"close":11814,"volume":59976},{"date":"2024-11-14","open":11928,"high":12103,"low":11639,"close":11639,"volume":113135},{"date":"2024-11-15","open":11504,"high":11878,"low":11484,"close":11784,"volume":163136},{"date":"2024-11-18","open":11689,"high":12073,"low":11634,"close":11869,"volume":224991},{"date":"2024-11-19","open":11863,"high":11863,"low":11584,"close":11639,"volume":367697},{"date":"2024-11-20","open":11698,"high":11778,"low":11544,"close":11544,"volume":182686},{"date":"2024-11-21","open":11569,"high":11663,"low":11235,"close":11574,"volume":493531},{"date":"2024-11-22","open":11569,"high":11694,"low":11310,"close":11320,"volume":85927},{"date":"2024-11-25","open":11464,"high":11853,"low":11464,"close":11799,"volume":582042},{"date":"2024-11-26","open":11798,"high":11828,"low":11529,"close":11559,"volume":43395},{"date":"2024-11-27","open":11623,"high":11648,"low":11424,"close":11524,"volume":444261},{"date":"2024-11-28","open":11584,"high":11668,"low":11519,"close":11584,"volume":144895},{"date":"2024-11-29","open":11594,"high":11594,"low":11210,"close":11240,"volume":106796},{"date":"2024-12-02","open":11369,"high":11444,"low":11235,"close":11290,"volume":591272},{"date":"2024-12-03","open":11319,"high":11643,"low":11319,"close":11559,"volume":1258719},{"date":"2024-12-04","open":11384,"high":11559,"low":11285,"close":11370,"volume":1572689},{"date":"2024-12-05","open":11444,"high":11444,"low":11265,"close":11320,"volume":274509},{"date":"2024-12-06","open":11319,"high":11319,"low":10895,"close":11220,"volume":617795},{"date":"2024-12-09","open":10979,"high":11029,"low":10661,"close":10696,"volume":622825},{"date":"2024-12-10","open":10870,"high":11249,"low":10870,"close":11220,"volume":149725},{"date":"2024-12-11","open":11215,"high":11364,"low":11160,"close":11255,"volume":797402},{"date":"2024-12-12","open":11430,"high":11465,"low":11155,"close":11465,"volume":1556622},{"date":"2024-12-13","open":11498,"high":11563,"low":11320,"close":11494,"volume":41603},{"date":"2024-12-16","open":11623,"high":11623,"low":11444,"close":11494,"volume":56356},{"date":"2024-12-17","open":11554,"high":11554,"low":11325,"close":11375,"volume":29204},{"date":"2024-12-18","open":11415,"high":11484,"low":11280,"close":11445,"volume":27784},{"date":"2024-12-19","open":11144,"high":11249,"low":11075,"close":11140,"volume":51240},{"date":"2024-12-20","open":11104,"high":11134,"low":10840,"close":10890,"volume":86126},{"date":"2024-12-23","open":10990,"high":11159,"low":10915,"close":11050,"volume":73754},{"date":"2024-12-24","open":11139,"high":11159,"low":11035,"close":11100,"volume":16240},{"date":"2024-12-26","open":11204,"high":11204,"low":11025,"close":11080,"volume":14168},{"date":"2024-12-27","open":11074,"high":11154,"low":10870,"close":10975,"volume":61335},{"date":"2024-12-30","open":10905,"high":11224,"low":10885,"close":11160,"volume":72430},{"date":"2025-01-02","open":11185,"high":11319,"low":11100,"close":11195,"volume":69718},{"date":"2025-01-03","open":11214,"high":11663,"low":11209,"close":11644,"volume":96796},{"date":"2025-01-06","open":11614,"high":11858,"low":11614,"close":11794,"volume":58614},{"date":"2025-01-07","open":11829,"high":11943,"low":11814,"close":11854,"volume":95440},{"date":"2025-01-08","open":11779,"high":11888,"low":11699,"close":11864,"volume":43036},{"date":"2025-01-09","open":11864,"high":11943,"low":11769,"close":11919,"volume":27903},{"date":"2025-01-10","open":11883,"high":11918,"low":11749,"close":11784,"volume":27245},{"date":"2025-01-13","open":11678,"high":11783,"low":11529,"close":11584,"volume":20124},{"date":"2025-01-14","open":11669,"high":11843,"low":11609,"close":11824,"volume":142766},{"date":"2025-01-15","open":11878,"high":11918,"low":11649,"close":11704,"volume":32561},{"date":"2025-01-16","open":11829,"high":12013,"low":11829,"close":11939,"volume":49241},{"date":"2025-01-17","open":11933,"high":11963,"low":11864,"close":11929,"volume":9212},{"date":"2025-01-20","open":11984,"high":12078,"low":11894,"close":12004,"volume":46541},{"date":"2025-01-21","open":12053,"high":12178,"low":11899,"close":12044,"volume":12523},{"date":"2025-01-22","open":12069,"high":12208,"low":12034,"close":12124,"volume":36212},{"date":"2025-01-23","open":12128,"high":12133,"low":12044,"close":12084,"volume":8585},{"date":"2025-01-24","open":12104,"high":12238,"low":12024,"close":12164,"volume":16717},{"date":"2025-01-31","open":12094,"high":12204,"low":12074,"close":12204,"volume":118368},{"date":"2025-02-03","open":11968,"high":11968,"low":11629,"close":11729,"volume":77520},{"date":"2025-02-04","open":11919,"high":12203,"low":11914,"close":12014,"volume":45244},{"date":"2025-02-05","open":12094,"high":12252,"low":12094,"close":12208,"volume":48184},{"date":"2025-02-06","open":12288,"high":12407,"low":12288,"close":12378,"volume":40267},{"date":"2025-02-07","open":12368,"high":12507,"low":12318,"close":12423,"volume":19874},{"date":"2025-02-10","open":12343,"high":12552,"low":12238,"close":12533,"volume":41480},{"date":"2025-02-11","open":12537,"high":12627,"low":12488,"close":12508,"volume":50328},{"date":"2025-02-12","open":12477,"high":12477,"low":12338,"close":12468,"volume":200978},{"date":"2025-02-13","open":12493,"high":12587,"low":12418,"close":12503,"volume":117796},{"date":"2025-02-14","open":12503,"high":12742,"low":12503,"close":12678,"volume":162878},{"date":"2025-02-17","open":12723,"high":12892,"low":12708,"close":12888,"volume":105425},{"date":"2025-02-18","open":12893,"high":12932,"low":12803,"close":12928,"volume":76738},{"date":"2025-02-19","open":12932,"high":13086,"low":12857,"close":13032,"volume":128559},{"date":"2025-02-20","open":12967,"high":13107,"low":12808,"close":12843,"volume":60815},{"date":"2025-02-21","open":12847,"high":13016,"low":12808,"close":13002,"volume":127034},{"date":"2025-02-24","open":12867,"high":13041,"low":12812,"close":13012,"volume":138407},{"date":"2025-02-25","open":12833,"high":13046,"low":12833,"close":12928,"volume":64410},{"date":"2025-02-26","open":12932,"high":13056,"low":12878,"close":12967,"volume":130667},{"date":"2025-02-27","open":13007,"high":13141,"low":12992,"close":13067,"volume":48701},{"date":"2025-02-28","open":12867,"high":12872,"low":12483,"close":12493,"volume":57765},{"date":"2025-03-04","open":12398,"high":12452,"low":12273,"close":12448,"volume":49078},{"date":"2025-03-05","open":12538,"high":12677,"low":12458,"close":12543,"volume":164218},{"date":"2025-03-06","open":12657,"high":12657,"low":12218,"close":12258,"volume":331240},{"date":"2025-03-07","open":12173,"high":12338,"low":12084,"close":12129,"volume":152013},{"date":"2025-03-10","open":12053,"high":12223,"low":11904,"close":12039,"volume":35684},{"date":"2025-03-11","open":11694,"high":11943,"low":11659,"close":11924,"volume":58470},{"date":"2025-03-12","open":11944,"high":12153,"low":11944,"close":12049,"volume":27831},{"date":"2025-03-13","open":12128,"high":12183,"low":11914,"close":11919,"volume":86241},{"date":"2025-03-14","open":11939,"high":12203,"low":11939,"close":12109,"volume":37418},{"date":"2025-03-17","open":12188,"high":12402,"low":12113,"close":12378,"volume":90080},{"date":"2025-03-18","open":12497,"high":12517,"low":12368,"close":12443,"volume":36700},{"date":"2025-03-19","open":12412,"high":12517,"low":12273,"close":12298,"volume":48536},{"date":"2025-03-20","open":12388,"high":12408,"low":11974,"close":11974,"volume":254223},{"date":"2025-03-21","open":11783,"high":11903,"low":11704,"close":11749,"volume":109493},{"date":"2025-03-24","open":11869,"high":11998,"low":11774,"close":11879,"volume":196221},{"date":"2025-03-25","open":11913,"high":11953,"low":11684,"close":11699,"volume":236121},{"date":"2025-03-26","open":11774,"high":11808,"low":11544,"close":11779,"volume":270503},{"date":"2025-03-27","open":11678,"high":11803,"low":11619,"close":11624,"volume":73900},{"date":"2025-03-28","open":11653,"high":11658,"low":11340,"close":11380,"volume":55085},{"date":"2025-03-31","open":11144,"high":11304,"low":11000,"close":11045,"volume":86841},{"date":"2025-04-01","open":11140,"high":11504,"low":11090,"close":11375,"volume":102855},{"date":"2025-04-02","open":11359,"high":11414,"low":11145,"close":11220,"volume":59061},{"date":"2025-04-03","open":10875,"high":11209,"low":10855,"close":11205,"volume":117991},{"date":"2025-04-04","open":11065,"high":11554,"low":11035,"close":11260,"volume":115420},{"date":"2025-04-07","open":10840,"high":10925,"low":10626,"close":10626,"volume":447861},{"date":"2025-04-08","open":10874,"high":10979,"low":10725,"close":10770,"volume":228474},{"date":"2025-04-09","open":10740,"high":10775,"low":10371,"close":10491,"volume":107908},{"date":"2025-04-10","open":11100,"high":11214,"low":10960,"close":11155,"volume":1149133},{"date":"2025-04-11","open":10985,"high":11379,"low":10975,"close":11350,"volume":1994672},{"date":"2025-04-14","open":11459,"high":11603,"low":11384,"close":11564,"volume":67163},{"date":"2025-04-15","open":11579,"high":11618,"low":11444,"close":11579,"volume":20369},{"date":"2025-04-16","open":11504,"high":11539,"low":11255,"close":11255,"volume":34168},{"date":"2025-04-17","open":11375,"high":11573,"low":11360,"close":11514,"volume":30577},{"date":"2025-04-18","open":11559,"high":11653,"low":11464,"close":11654,"volume":12082},{"date":"2025-04-21","open":11608,"high":11733,"low":11524,"close":11564,"volume":86174},{"date":"2025-04-22","open":11504,"high":11623,"low":11504,"close":11554,"volume":68727},{"date":"2025-04-23","open":11724,"high":11843,"low":11694,"close":11824,"volume":271951},{"date":"2025-04-24","open":11833,"high":11873,"low":11734,"close":11784,"volume":326999},{"date":"2025-04-25","open":11843,"high":11918,"low":11784,"close":11784,"volume":16233},{"date":"2025-04-28","open":11783,"high":11858,"low":11584,"close":11654,"volume":33818},{"date":"2025-04-29","open":11684,"high":11829,"low":11684,"close":11754,"volume":53076},{"date":"2025-04-30","open":11719,"high":11764,"low":11504,"close":11579,"volume":53946},{"date":"2025-05-02","open":11549,"high":11794,"low":11494,"close":11704,"volume":68774},{"date":"2025-05-07","open":11809,"high":11809,"low":11539,"close":11604,"volume":54345},{"date":"2025-05-08","open":11629,"high":11784,"low":11629,"close":11754,"volume":108146},{"date":"2025-05-09","open":11739,"high":11739,"low":11514,"close":11589,"volume":44266},{"date":"2025-05-12","open":11589,"high":11619,"low":11454,"close":11619,"volume":77791},{"date":"2025-05-13","open":11679,"high":11854,"low":11679,"close":11694,"volume":81919},{"date":"2025-05-14","open":11704,"high":11834,"low":11549,"close":11779,"volume":49640},{"date":"2025-05-15","open":11729,"high":11804,"low":11679,"close":11709,"volume":85712},{"date":"2025-05-16","open":11709,"high":11709,"low":11509,"close":11564,"volume":67279},{"date":"2025-05-19","open":11444,"high":11474,"low":11254,"close":11384,"volume":82264},{"date":"2025-05-20","open":11489,"high":11559,"low":11334,"close":11359,"volume":57821},{"date":"2025-05-21","open":11414,"high":11579,"low":11394,"close":11469,"volume":80154},{"date":"2025-05-22","open":11414,"high":11469,"low":11334,"close":11444,"volume":63786},{"date":"2025-05-23","open":11484,"high":11489,"low":11364,"close":11399,"volume":100231},{"date":"2025-05-26","open":11494,"high":11679,"low":11484,"close":11584,"volume":53660},{"date":"2025-05-27","open":11594,"high":11664,"low":11539,"close":11664,"volume":29534},{"date":"2025-05-28","open":11714,"high":11829,"low":11689,"close":11689,"volume":34552},{"date":"2025-05-29","open":11869,"high":11874,"low":11764,"close":11829,"volume":43146},{"date":"2025-05-30","open":11799,"high":11904,"low":11754,"close":11829,"volume":19918},{"date":"2025-06-02","open":11799,"high":11994,"low":11794,"close":11919,"volume":27618},{"date":"2025-06-04","open":12029,"high":12149,"low":12014,"close":12014,"volume":47209},{"date":"2025-06-05","open":12044,"high":12279,"low":12039,"close":12119,"volume":94244},{"date":"2025-06-09","open":12169,"high":12294,"low":12119,"close":12224,"volume":74032},{"date":"2025-06-10","open":12309,"high":12474,"low":12224,"close":12439,"volume":43268},{"date":"2025-06-11","open":12509,"high":12819,"low":12509,"close":12729,"volume":332018},{"date":"2025-06-12","open":12739,"high":12919,"low":12734,"close":12759,"volume":196464},{"date":"2025-06-13","open":12799,"high":12839,"low":12259,"close":12399,"volume":163459},{"date":"2025-06-16","open":12429,"high":12564,"low":12344,"close":12509,"volume":37608},{"date":"2025-06-17","open":12499,"high":12679,"low":12314,"close":12449,"volume":80892},{"date":"2025-06-18","open":12329,"high":12584,"low":12329,"close":12469,"volume":106310},{"date":"2025-06-19","open":12529,"high":12539,"low":12374,"close":12529,"volume":113508},{"date":"2025-06-20","open":12529,"high":12759,"low":12464,"close":12724,"volume":94533},{"date":"2025-06-23","open":12514,"high":12559,"low":12394,"close":12539,"volume":77511},{"date":"2025-06-24","open":12794,"high":12929,"low":12794,"close":12839,"volume":103719},{"date":"2025-06-25","open":12849,"high":12899,"low":12709,"close":12814,"volume":85140},{"date":"2025-06-26","open":12849,"high":12879,"low":12514,"close":12659,"volume":60929},{"date":"2025-06-27","open":12674,"high":12724,"low":12484,"close":12589,"volume":72592},{"date":"2025-06-30","open":12579,"high":12654,"low":12494,"close":12554,"volume":45569},{"date":"2025-07-01","open":12584,"high":12664,"low":12529,"close":12539,"volume":43297},{"date":"2025-07-02","open":12584,"high":12669,"low":12379,"close":12629,"volume":57613},{"date":"2025-07-03","open":12669,"high":12874,"low":12599,"close":12814,"volume":31825},{"date":"2025-07-04","open":12849,"high":12859,"low":12464,"close":12474,"volume":67726},{"date":"2025-07-07","open":12424,"high":12594,"low":12349,"close":12594,"volume":82091},{"date":"2025-07-08","open":12584,"high":12649,"low":12464,"close":12639,"volume":454844},{"date":"2025-07-09","open":12669,"high":12749,"low":12599,"close":12709,"volume":65427},{"date":"2025-07-10","open":12709,"high":12934,"low":12709,"close":12914,"volume":641043},{"date":"2025-07-11","open":12934,"high":13079,"low":12914,"close":12949,"volume":174625},{"date":"2025-07-14","open":12969,"high":13044,"low":12869,"close":12954,"volume":112034},{"date":"2025-07-15","open":12914,"high":13258,"low":12894,"close":13258,"volume":123011},{"date":"2025-07-16","open":13193,"high":13318,"low":13124,"close":13288,"volume":54484},{"date":"2025-07-17","open":13293,"high":13538,"low":13243,"close":13538,"volume":122695},{"date":"2025-07-18","open":13553,"high":13693,"low":13533,"close":13613,"volume":73092},{"date":"2025-07-21","open":13613,"high":13693,"low":13558,"close":13593,"volume":17844},{"date":"2025-07-22","open":13588,"high":13773,"low":13343,"close":13438,"volume":84661},{"date":"2025-07-23","open":13488,"high":13523,"low":13268,"close":13468,"volume":31766},{"date":"2025-07-24","open":13493,"high":13643,"low":13438,"close":13458,"volume":17142},{"date":"2025-07-25","open":13408,"high":13473,"low":13353,"close":13368,"volume":37685},{"date":"2025-07-28","open":13413,"high":13483,"low":13268,"close":13388,"volume":37592},{"date":"2025-07-29","open":13363,"high":13418,"low":13208,"close":13348,"volume":40680},{"date":"2025-07-30","open":13333,"high":13478,"low":13308,"close":13313,"volume":44261},{"date":"2025-07-31","open":13373,"high":13393,"low":13193,"close":13378,"volume":115758},{"date":"2025-08-01","open":13109,"high":13159,"low":12729,"close":12729,"volume":90481},{"date":"2025-08-04","open":12774,"high":13044,"low":12729,"close":12944,"volume":57838},{"date":"2025-08-05","open":13139,"high":13323,"low":13134,"close":13243,"volume":56383},{"date":"2025-08-06","open":13154,"high":13328,"low":13104,"close":13308,"volume":10238},{"date":"2025-08-07","open":13343,"high":13358,"low":13243,"close":13303,"volume":49510},{"date":"2025-08-08","open":13303,"high":13433,"low":13303,"close":13363,"volume":19184},{"date":"2025-08-11","open":13383,"high":13473,"low":13278,"close":13453,"volume":42104},{"date":"2025-08-12","open":13453,"high":13603,"low":13363,"close":13363,"volume":29616},{"date":"2025-08-13","open":13533,"high":13588,"low":13383,"close":13588,"volume":36883},{"date":"2025-08-14","open":13578,"high":13643,"low":13528,"close":13628,"volume":67686},{"date":"2025-08-18","open":13573,"high":13628,"low":13288,"close":13288,"volume":50604},{"date":"2025-08-19","open":13313,"high":13358,"low":13084,"close":13124,"volume":57914},{"date":"2025-08-20","open":12939,"high":13039,"low":12809,"close":12999,"volume":58049},{"date":"2025-08-21","open":12999,"high":13124,"low":12899,"close":12939,"volume":24442},{"date":"2025-08-22","open":12949,"high":13094,"low":12934,"close":13034,"volume":70847},{"date":"2025-08-25","open":13188,"high":13318,"low":13188,"close":13298,"volume":13477},{"date":"2025-08-26","open":13238,"high":13388,"low":13228,"close":13363,"volume":39836},{"date":"2025-08-27","open":13363,"high":13388,"low":13278,"close":13368,"volume":54126},{"date":"2025-08-28","open":13313,"high":13328,"low":13203,"close":13258,"volume":25215},{"date":"2025-08-29","open":13298,"high":13378,"low":13139,"close":13193,"volume":41393},{"date":"2025-09-01","open":13193,"high":13238,"low":12984,"close":13049,"volume":106229},{"date":"2025-09-02","open":13089,"high":13198,"low":13004,"close":13164,"volume":80910},{"date":"2025-09-03","open":13144,"high":13213,"low":13044,"close":13213,"volume":44534},{"date":"2025-09-04","open":13208,"high":13368,"low":13208,"close":13333,"volume":15132},{"date":"2025-09-05","open":13378,"high":13468,"low":13333,"close":13448,"volume":22470},{"date":"2025-09-08","open":13538,"high":13593,"low":13458,"close":13573,"volume":40752},{"date":"2025-09-09","open":13603,"high":13683,"low":13523,"close":13653,"volume":26218},{"date":"2025-09-10","open":13698,"high":13793,"low":13693,"close":13753,"volume":88392},{"date":"2025-09-11","open":13778,"high":13833,"low":13703,"close":13743,"volume":185918},{"date":"2025-09-12","open":13863,"high":14078,"low":13863,"close":14058,"volume":1035279},{"date":"2025-09-15","open":14058,"high":14158,"low":14003,"close":14133,"volume":1030499},{"date":"2025-09-16","open":14133,"high":14203,"low":14093,"close":14153,"volume":87775},{"date":"2025-09-17","open":14098,"high":14108,"low":13958,"close":13963,"volume":133793},{"date":"2025-09-18","open":14083,"high":14188,"low":14043,"close":14133,"volume":35816},{"date":"2025-09-19","open":14158,"high":14263,"low":14093,"close":14253,"volume":53118},{"date":"2025-09-22","open":14333,"high":14593,"low":14308,"close":14543,"volume":196578},{"date":"2025-09-23","open":14568,"high":14593,"low":14318,"close":14448,"volume":39866},{"date":"2025-09-24","open":14448,"high":14448,"low":14008,"close":14218,"volume":77612},{"date":"2025-09-25","open":14148,"high":14208,"low":13983,"close":14063,"volume":29646},{"date":"2025-09-26","open":13958,"high":13958,"low":13698,"close":13813,"volume":343236},{"date":"2025-09-29","open":13818,"high":14013,"low":13803,"close":13988,"volume":224228},{"date":"2025-09-30","open":13998,"high":14003,"low":13893,"close":13903,"volume":286431},{"date":"2025-10-01","open":13958,"high":14068,"low":13923,"close":13953,"volume":29380},{"date":"2025-10-02","open":14093,"high":14158,"low":14023,"close":14033,"volume":1691910},{"date":"2025-10-10","open":14158,"high":14183,"low":13958,"close":14093,"volume":33836},{"date":"2025-10-13","open":13868,"high":14143,"low":13768,"close":14098,"volume":44177},{"date":"2025-10-14","open":14183,"high":14333,"low":13708,"close":13853,"volume":137615},{"date":"2025-10-15","open":13968,"high":14093,"low":13863,"close":14048,"volume":67019},{"date":"2025-10-16","open":14078,"high":14183,"low":14018,"close":14128,"volume":997932},{"date":"2025-10-17","open":14088,"high":14483,"low":14073,"close":14223,"volume":277384},{"date":"2025-10-20","open":14343,"high":14633,"low":14268,"close":14548,"volume":227683},{"date":"2025-10-21","open":14653,"high":14738,"low":14428,"close":14518,"volume":126714},{"date":"2025-10-22","open":14568,"high":14683,"low":14463,"close":14683,"volume":32363},{"date":"2025-10-23","open":14603,"high":14683,"low":14443,"close":14523,"volume":30248},{"date":"2025-10-24","open":14628,"high":14823,"low":14628,"close":14758,"volume":37552},{"date":"2025-10-27","open":14883,"high":15307,"low":14868,"close":15277,"volume":486856},{"date":"2025-10-28","open":15257,"high":15332,"low":15128,"close":15287,"volume":56374},{"date":"2025-10-29","open":15362,"high":15362,"low":15108,"close":15232,"volume":34779},{"date":"2025-10-30","open":15277,"high":15357,"low":14928,"close":15118,"volume":96613},{"date":"2025-10-31","open":15118,"high":15347,"low":15118,"close":15272,"volume":99206},{"date":"2025-11-03","open":15272,"high":15637,"low":15272,"close":15632,"volume":70482,"rsi_14":85.6,"sma_20":14566.25,"sma_60":13905.83,"sma_120":13197.92},{"date":"2025-11-04","open":15637,"high":16162,"low":15592,"close":15992,"volume":200546,"rsi_14":86.49,"sma_20":14670.75,"sma_60":13956.67,"sma_120":13233.25},{"date":"2025-11-05","open":15912,"high":15912,"low":14993,"close":15527,"volume":546317,"rsi_14":72.95,"sma_20":14749.5,"sma_60":13994.75,"sma_120":13266.08},{"date":"2025-11-06","open":15767,"high":15852,"low":15297,"close":15502,"volume":106657,"rsi_14":71.48,"sma_20":14823.0,"sma_60":14031.33,"sma_120":13298.46},{"date":"2025-11-07","open":15282,"high":15422,"low":14848,"close":15078,"volume":128041,"rsi_14":58.6,"sma_20":14872.25,"sma_60":14060.92,"sma_120":13326.67},{"date":"2025-11-10","open":15207,"high":15232,"low":14948,"close":15222,"volume":99956,"rsi_14":61.03,"sma_20":14928.5,"sma_60":14091.92,"sma_120":13355.38},{"date":"2025-11-11","open":15267,"high":15442,"low":14958,"close":15098,"volume":52940,"rsi_14":56.58,"sma_20":14990.75,"sma_60":14119.33,"sma_120":13383.62},{"date":"2025-11-12","open":15257,"high":15662,"low":15207,"close":15657,"volume":86238,"rsi_14":65.96,"sma_20":15071.25,"sma_60":14157.58,"sma_120":13417.75},{"date":"2025-11-13","open":15682,"high":15952,"low":15627,"close":15952,"volume":124772,"rsi_14":66.53,"sma_20":15162.5,"sma_60":14197.0,"sma_120":13455.83},{"date":"2025-11-14","open":15562,"high":15827,"low":15527,"close":15597,"volume":101931,"rsi_14":54.64,"sma_20":15231.25,"sma_60":14229.83,"sma_120":13491.17},{"date":"2025-11-17","open":15742,"high":15762,"low":15582,"close":15672,"volume":77797,"rsi_14":55.48,"sma_20":15287.5,"sma_60":14269.58,"sma_120":13526.21},{"date":"2025-11-18","open":15622,"high":15702,"low":15178,"close":15347,"volume":41140,"rsi_14":51.52,"sma_20":15329.0,"sma_60":14306.67,"sma_120":13558.75},{"date":"2025-11-19","open":15382,"high":15382,"low":14838,"close":15143,"volume":26568,"rsi_14":50.32,"sma_20":15352.0,"sma_60":14342.42,"sma_120":13589.96},{"date":"2025-11-20","open":15337,"high":15637,"low":15337,"close":15532,"volume":36816,"rsi_14":53.16,"sma_20":15402.5,"sma_60":14385.67,"sma_120":13622.88},{"date":"2025-11-21","open":15113,"high":15128,"low":14918,"close":14998,"volume":83358,"rsi_14":42.59,"sma_20":15414.5,"sma_60":14418.42,"sma_120":13650.67},{"date":"2025-11-24","open":15118,"high":15118,"low":14653,"close":14743,"volume":35051,"rsi_14":35.05,"sma_20":15387.75,"sma_60":14442.5,"sma_120":13676.12},{"date":"2025-11-25","open":14858,"high":14998,"low":14598,"close":14693,"volume":20780,"rsi_14":38.91,"sma_20":15358.0,"sma_60":14464.67,"sma_120":13700.0},{"date":"2025-11-26","open":14778,"high":15093,"low":14758,"close":15088,"volume":21018,"rsi_14":44.98,"sma_20":15350.75,"sma_60":14493.33,"sma_120":13727.17},{"date":"2025-11-27","open":15098,"high":15183,"low":15063,"close":15103,"volume":7438,"rsi_14":50.34,"sma_20":15350.0,"sma_60":14524.08,"sma_120":13753.71},{"date":"2025-11-28","open":15357,"high":15792,"low":15357,"close":15792,"volume":175262,"rsi_14":56.67,"sma_20":15376.0,"sma_60":14567.42,"sma_120":13785.21},{"date":"2025-12-01","open":15927,"high":16257,"low":15927,"close":16017,"volume":365356,"rsi_14":60.53,"sma_20":15395.25,"sma_60":14616.92,"sma_120":13817.71},{"date":"2025-12-02","open":16072,"high":16072,"low":15857,"close":16052,"volume":176796,"rsi_14":55.14,"sma_20":15398.25,"sma_60":14665.08,"sma_120":13849.62},{"date":"2025-12-03","open":16137,"high":16137,"low":15912,"close":16022,"volume":136571,"rsi_14":50.98,"sma_20":15423.0,"sma_60":14711.92,"sma_120":13879.5},{"date":"2025-12-04","open":15997,"high":16122,"low":15757,"close":15907,"volume":207204,"rsi_14":54.64,"sma_20":15443.25,"sma_60":14754.83,"sma_120":13906.0},{"date":"2025-12-05","open":15882,"high":15907,"low":15492,"close":15637,"volume":169359,"rsi_14":49.5,"sma_20":15471.25,"sma_60":14791.33,"sma_120":13930.0},{"date":"2025-12-08","open":15777,"high":15822,"low":15657,"close":15822,"volume":104268,"rsi_14":57.0,"sma_20":15501.25,"sma_60":14828.83,"sma_120":13958.54},{"date":"2025-12-09","open":15842,"high":15922,"low":15742,"close":15852,"volume":108625,"rsi_14":61.02,"sma_20":15539.0,"sma_60":14865.5,"sma_120":13986.42},{"date":"2025-12-10","open":15852,"high":16012,"low":15722,"close":15967,"volume":45537,"rsi_14":57.39,"sma_20":15554.5,"sma_60":14902.42,"sma_120":14015.75},{"date":"2025-12-11","open":16022,"high":16032,"low":15707,"close":15872,"volume":84421,"rsi_14":67.47,"sma_20":15550.5,"sma_60":14937.92,"sma_120":14044.12},{"date":"2025-12-12","open":15812,"high":15862,"low":15612,"close":15722,"volume":112406,"rsi_14":70.42,"sma_20":15556.75,"sma_60":14965.67,"sma_120":14070.75},{"date":"2025-12-15","open":15507,"high":15702,"low":15357,"close":15657,"volume":50725,"rsi_14":69.98,"sma_20":15556.0,"sma_60":14991.08,"sma_120":14095.21},{"date":"2025-12-16","open":15637,"high":15637,"low":15267,"close":15267,"volume":77519,"rsi_14":53.73,"sma_20":15552.0,"sma_60":15009.67,"sma_120":14117.96},{"date":"2025-12-17","open":15337,"high":15357,"low":15123,"close":15193,"volume":90793,"rsi_14":51.82,"sma_20":15554.5,"sma_60":15030.17,"sma_120":14137.58},{"date":"2025-12-18","open":14983,"high":15083,"low":14868,"close":14948,"volume":71344,"rsi_14":29.14,"sma_20":15525.25,"sma_60":15043.75,"sma_120":14155.38},{"date":"2025-12-19","open":15083,"high":15362,"low":14853,"close":15153,"volume":181829,"rsi_14":28.43,"sma_20":15533.0,"sma_60":15058.75,"sma_120":14176.17},{"date":"2025-12-22","open":15332,"high":15392,"low":15252,"close":15337,"volume":37774,"rsi_14":33.41,"sma_20":15562.75,"sma_60":15072.0,"sma_120":14199.08},{"date":"2025-12-23","open":15422,"high":15422,"low":15212,"close":15212,"volume":78443,"rsi_14":32.0,"sma_20":15588.75,"sma_60":15084.75,"sma_120":14221.25},{"date":"2025-12-24","open":15252,"high":15252,"low":15098,"close":15148,"volume":87097,"rsi_14":32.73,"sma_20":15591.75,"sma_60":15100.25,"sma_120":14243.0},{"date":"2025-12-26","open":15237,"high":15312,"low":15118,"close":15262,"volume":28791,"rsi_14":40.83,"sma_20":15599.75,"sma_60":15120.25,"sma_120":14264.96},{"date":"2025-12-29","open":15347,"high":15482,"low":15262,"close":15417,"volume":93952,"rsi_14":39.95,"sma_20":15581.0,"sma_60":15147.0,"sma_120":14286.67},{"date":"2025-12-30","open":15397,"high":15412,"low":15212,"close":15312,"volume":146914,"rsi_14":37.08,"sma_20":15545.75,"sma_60":15169.08,"sma_120":14310.33},{"date":"2026-01-02","open":15352,"high":15712,"low":15352,"close":15702,"volume":77737,"rsi_14":44.4,"sma_20":15528.25,"sma_60":15199.08,"sma_120":14336.25},{"date":"2026-01-05","open":15757,"high":15927,"low":15672,"close":15852,"volume":178957,"rsi_14":49.59,"sma_20":15519.75,"sma_60":15230.75,"sma_120":14363.04},{"date":"2026-01-06","open":15887,"high":15992,"low":15822,"close":15892,"volume":104583,"rsi_14":53.68,"sma_20":15519.0,"sma_60":15261.75,"sma_120":14389.58},{"date":"2026-01-07","open":15912,"high":15922,"low":15602,"close":15767,"volume":118741,"rsi_14":52.32,"sma_20":15525.5,"sma_60":15289.67,"sma_120":14413.38},{"date":"2026-01-08","open":15767,"high":15867,"low":15722,"close":15767,"volume":107944,"rsi_14":62.63,"sma_20":15522.75,"sma_60":15317.5,"sma_120":14436.88},{"date":"2026-01-09","open":15847,"high":15847,"low":15552,"close":15817,"volume":101596,"rsi_14":65.98,"sma_20":15521.0,"sma_60":15350.25,"sma_120":14460.75},{"date":"2026-01-12","open":15817,"high":15972,"low":15577,"close":15727,"volume":69058,"rsi_14":71.67,"sma_20":15509.0,"sma_60":15378.25,"sma_120":14481.33},{"date":"2026-01-13","open":15807,"high":15837,"low":15627,"close":15732,"volume":97411,"rsi_14":68.12,"sma_20":15502.0,"sma_60":15405.0,"sma_120":14501.71},{"date":"2026-01-14","open":15737,"high":15767,"low":15497,"close":15617,"volume":85358,"rsi_14":59.15,"sma_20":15496.75,"sma_60":15428.25,"sma_120":14519.04},{"date":"2026-01-15","open":15572,"high":15707,"low":15502,"close":15697,"volume":44246,"rsi_14":66.33,"sma_20":15498.75,"sma_60":15447.42,"sma_120":14536.42},{"date":"2026-01-16","open":15662,"high":15897,"low":15522,"close":15887,"volume":66194,"rsi_14":72.98,"sma_20":15529.75,"sma_60":15470.25,"sma_120":14555.54},{"date":"2026-01-19","open":15782,"high":16032,"low":15717,"close":16017,"volume":62819,"rsi_14":73.23,"sma_20":15571.0,"sma_60":15492.5,"sma_120":14577.04},{"date":"2026-01-20","open":16047,"high":16372,"low":15842,"close":16082,"volume":296142,"rsi_14":71.66,"sma_20":15627.75,"sma_60":15518.5,"sma_120":14598.83},{"date":"2026-01-21","open":15737,"high":15847,"low":15058,"close":15337,"volume":338049,"rsi_14":50.57,"sma_20":15637.0,"sma_60":15528.17,"sma_120":14614.5},{"date":"2026-01-22","open":15512,"high":15802,"low":15427,"close":15792,"volume":127806,"rsi_14":52.01,"sma_20":15659.75,"sma_60":15536.75,"sma_120":14634.71},{"date":"2026-01-23","open":15887,"high":16447,"low":15857,"close":16447,"volume":489867,"rsi_14":60.84,"sma_20":15721.5,"sma_60":15556.08,"sma_120":14660.21},{"date":"2026-01-26","open":16527,"high":18266,"low":16512,"close":18266,"volume":3632642,"rsi_14":76.24,"sma_20":15877.5,"sma_60":15606.67,"sma_120":14701.21},{"date":"2026-01-27","open":17951,"high":18916,"low":17951,"close":18776,"volume":4447108,"rsi_14":80.65,"sma_20":16053.25,"sma_60":15667.67,"sma_120":14746.75},{"date":"2026-01-28","open":18936,"high":20200,"low":18931,"close":20150,"volume":5374054,"rsi_14":84.88,"sma_20":16290.0,"sma_60":15749.0,"sma_120":14803.21},{"date":"2026-01-29","open":20325,"high":21085,"low":19545,"close":20755,"volume":7357184,"rsi_14":86.11,"sma_20":16562.25,"sma_60":15834.42,"sma_120":14870.12},{"date":"2026-01-30","open":20710,"high":21235,"low":20315,"close":20315,"volume":5898402,"rsi_14":81.92,"sma_20":16793.0,"sma_60":15906.5,"sma_120":14931.58},{"date":"2026-02-02","open":19655,"high":20370,"low":19026,"close":19121,"volume":4111770,"rsi_14":70.23,"sma_20":16956.5,"sma_60":15966.42,"sma_120":14980.58},{"date":"2026-02-03","open":19895,"high":19995,"low":19520,"close":19990,"volume":2285520,"rsi_14":73.95,"sma_20":17161.5,"sma_60":16041.25,"sma_120":15036.29},{"date":"2026-02-04","open":19865,"high":20300,"low":19650,"close":19885,"volume":2085111,"rsi_14":72.87,"sma_20":17367.5,"sma_60":16121.42,"sma_120":15091.17},{"date":"2026-02-05","open":19585,"high":19835,"low":18931,"close":19011,"volume":1420862,"rsi_14":65.87,"sma_20":17529.75,"sma_60":16184.58,"sma_120":15138.25},{"date":"2026-02-06","open":18246,"high":18716,"low":17981,"close":18421,"volume":1584626,"rsi_14":61.67,"sma_20":17660.0,"sma_60":16240.0,"sma_120":15179.67},{"date":"2026-02-09","open":18946,"high":19560,"low":18871,"close":19440,"volume":1453717,"rsi_14":64.92,"sma_20":17845.75,"sma_60":16303.08,"sma_120":15230.33},{"date":"2026-02-10","open":19465,"high":19740,"low":18956,"close":18976,"volume":554798,"rsi_14":66.58,"sma_20":18008.0,"sma_60":16353.5,"sma_120":15275.25},{"date":"2026-02-11","open":19111,"high":19290,"low":18931,"close":18971,"volume":555959,"rsi_14":65.1,"sma_20":18175.75,"sma_60":16409.75,"sma_120":15319.79},{"date":"2026-02-12","open":19081,"high":19260,"low":18811,"close":19226,"volume":1647058,"rsi_14":63.72,"sma_20":18352.25,"sma_60":16469.0,"sma_120":15369.29},{"date":"2026-02-13","open":18936,"high":19076,"low":18716,"close":18811,"volume":961010,"rsi_14":53.12,"sma_20":18498.5,"sma_60":16526.75,"sma_120":15416.71},{"date":"2026-02-19","open":19201,"high":20305,"low":18976,"close":20195,"volume":2025299,"rsi_14":57.4,"sma_20":18707.5,"sma_60":16611.0,"sma_120":15476.71},{"date":"2026-02-20","open":20220,"high":20295,"low":19855,"close":20050,"volume":1114885,"rsi_14":49.4,"sma_20":18906.0,"sma_60":16686.33,"sma_120":15536.0},{"date":"2026-02-23","open":20315,"high":20475,"low":19670,"close":19820,"volume":1288493,"rsi_14":44.15,"sma_20":19130.25,"sma_60":16766.75,"sma_120":15592.58},{"date":"2026-02-24","open":20000,"high":20130,"low":19720,"close":19990,"volume":638399,"rsi_14":47.9,"sma_20":19340.25,"sma_60":16854.25,"sma_120":15648.38},{"date":"2026-02-25","open":20160,"high":20185,"low":19880,"close":20000,"volume":850846,"rsi_14":56.73,"sma_20":19518.0,"sma_60":16942.75,"sma_120":15703.71},{"date":"2026-02-26","open":20190,"high":20860,"low":19950,"close":20850,"volume":2658270,"rsi_14":56.6,"sma_20":19647.25,"sma_60":17038.83,"sma_120":15766.08},{"date":"2026-02-27","open":20435,"high":21155,"low":20390,"close":20910,"volume":2588623,"rsi_14":57.92,"sma_20":19754.0,"sma_60":17135.67,"sma_120":15829.88},{"date":"2026-03-03","open":20615,"high":21534,"low":19790,"close":19790,"volume":4625237,"rsi_14":55.8,"sma_20":19736.0,"sma_60":17202.33,"sma_120":15884.88},{"date":"2026-03-04","open":19450,"high":19625,"low":16942,"close":16977,"volume":2444594,"rsi_14":41.92,"sma_20":19547.0,"sma_60":17218.33,"sma_120":15917.62},{"date":"2026-03-05","open":18286,"high":20575,"low":18286,"close":19535,"volume":1993935,"rsi_14":50.45,"sma_20":19508.0,"sma_60":17276.42,"sma_120":15970.75},{"date":"2026-03-06","open":19595,"high":20525,"low":19191,"close":20330,"volume":1719805,"rsi_14":56.26,"sma_20":19568.5,"sma_60":17348.25,"sma_120":16030.08},{"date":"2026-03-09","open":19260,"high":19780,"low":18891,"close":19625,"volume":1464818,"rsi_14":52.84,"sma_20":19550.25,"sma_60":17410.25,"sma_120":16082.54},{"date":"2026-03-10","open":20130,"high":20642,"low":19750,"close":19935,"volume":1622243,"rsi_14":53.07,"sma_20":19552.75,"sma_60":17481.92,"sma_120":16136.62},{"date":"2026-03-11","open":20275,"high":20355,"low":19360,"close":19535,"volume":932227,"rsi_14":53.14,"sma_20":19579.0,"sma_60":17543.83,"sma_120":16186.33},{"date":"2026-03-12","open":19445,"high":19835,"low":19285,"close":19670,"volume":826866,"rsi_14":47.45,"sma_20":19641.5,"sma_60":17607.5,"sma_120":16236.5},{"date":"2026-03-13","open":19186,"high":19940,"low":19141,"close":19775,"volume":690548,"rsi_14":48.66,"sma_20":19658.25,"sma_60":17671.0,"sma_120":16286.71},{"date":"2026-03-16","open":19825,"high":19920,"low":19211,"close":19525,"volume":362643,"rsi_14":48.57,"sma_20":19685.75,"sma_60":17731.92,"sma_120":16334.92},{"date":"2026-03-17","open":19805,"high":20010,"low":19500,"close":19510,"volume":357361,"rsi_14":47.63,"sma_20":19712.75,"sma_60":17795.08,"sma_120":16380.38},{"date":"2026-03-18","open":19895,"high":20125,"low":19780,"close":20090,"volume":356457,"rsi_14":50.42,"sma_20":19756.0,"sma_60":17869.0,"sma_120":16430.04},{"date":"2026-03-19","open":19565,"high":19880,"low":19555,"close":19640,"volume":218985,"rsi_14":44.13,"sma_20":19797.5,"sma_60":17941.92,"sma_120":16475.79},{"date":"2026-03-20","open":19840,"high":20115,"low":19675,"close":19940,"volume":336208,"rsi_14":45.4,"sma_20":19784.75,"sma_60":18021.08,"sma_120":16525.62},{"date":"2026-03-23","open":19280,"high":19385,"low":18771,"close":18886,"volume":511727,"rsi_14":45.68,"sma_20":19726.5,"sma_60":18086.75,"sma_120":16565.25},{"date":"2026-03-24","open":19525,"high":19550,"low":18866,"close":19270,"volume":469306,"rsi_14":64.26,"sma_20":19699.0,"sma_60":18155.42,"sma_120":16607.08},{"date":"2026-03-25","open":19625,"high":20040,"low":19565,"close":19970,"volume":429420,"rsi_14":53.52,"sma_20":19698.0,"sma_60":18232.67,"sma_120":16652.33},{"date":"2026-03-26","open":20125,"high":20290,"low":19510,"close":19510,"volume":417067,"rsi_14":42.99,"sma_20":19673.5,"sma_60":18304.33,"sma_120":16694.54},{"date":"2026-03-27","open":19196,"high":19740,"low":18906,"close":19670,"volume":457509,"rsi_14":50.42,"sma_20":19614.5,"sma_60":18379.75,"sma_120":16740.0},{"date":"2026-03-30","open":18926,"high":19206,"low":18831,"close":19071,"volume":230432,"rsi_14":42.27,"sma_20":19522.5,"sma_60":18443.25,"sma_120":16781.75},{"date":"2026-03-31","open":18956,"high":18956,"low":17871,"close":18011,"volume":418143,"rsi_14":37.81,"sma_20":19433.5,"sma_60":18486.5,"sma_120":16816.75},{"date":"2026-04-01","open":18666,"high":19285,"low":18601,"close":19091,"volume":359928,"rsi_14":45.97,"sma_20":19539.25,"sma_60":18549.5,"sma_120":16859.29},{"date":"2026-04-02","open":19335,"high":19335,"low":17571,"close":17981,"volume":307324,"rsi_14":39.06,"sma_20":19461.5,"sma_60":18587.5,"sma_120":16893.29},{"date":"2026-04-03","open":18271,"high":18361,"low":17771,"close":17956,"volume":129095,"rsi_14":40.16,"sma_20":19342.75,"sma_60":18622.58,"sma_120":16926.67},{"date":"2026-04-06","open":17976,"high":18266,"low":17671,"close":17676,"volume":195894,"rsi_14":38.87,"sma_20":19245.25,"sma_60":18652.33,"sma_120":16957.04},{"date":"2026-04-07","open":17726,"high":18246,"low":17441,"close":17586,"volume":221257,"rsi_14":33.85,"sma_20":19127.75,"sma_60":18682.67,"sma_120":16986.17},{"date":"2026-04-08","open":18506,"high":18711,"low":18286,"close":18531,"volume":557111,"rsi_14":43.27,"sma_20":19077.5,"sma_60":18728.75,"sma_120":17023.12},{"date":"2026-04-09","open":18536,"high":18631,"low":18131,"close":18296,"volume":184612,"rsi_14":39.95,"sma_20":19008.75,"sma_60":18770.08,"sma_120":17060.17},{"date":"2026-04-10","open":18511,"high":18566,"low":18316,"close":18416,"volume":212813,"rsi_14":46.76,"sma_20":18940.75,"sma_60":18814.92,"sma_120":17096.58},{"date":"2026-04-13","open":18096,"high":18471,"low":18031,"close":18421,"volume":246031,"rsi_14":43.81,"sma_20":18885.5,"sma_60":18859.75,"sma_120":17132.38},{"date":"2026-04-14","open":18766,"high":18816,"low":18516,"close":18586,"volume":267957,"rsi_14":39.07,"sma_20":18839.25,"sma_60":18909.25,"sma_120":17168.75},{"date":"2026-04-15","open":18891,"high":19365,"low":18836,"close":19221,"volume":426423,"rsi_14":47.77,"sma_20":18795.75,"sma_60":18968.0,"sma_120":17207.71},{"date":"2026-04-16","open":19480,"high":19545,"low":19310,"close":19400,"volume":284211,"rsi_14":47.93,"sma_20":18783.75,"sma_60":19026.58,"sma_120":17248.42},{"date":"2026-04-17","open":19445,"high":19485,"low":19241,"close":19390,"volume":238032,"rsi_14":52.69,"sma_20":18756.25,"sma_60":19082.83,"sma_120":17287.67},{"date":"2026-04-20","open":19410,"high":19800,"low":19236,"close":19545,"volume":323506,"rsi_14":65.24,"sma_20":18789.25,"sma_60":19140.58,"sma_120":17329.54},{"date":"2026-04-21","open":19760,"high":19800,"low":19620,"close":19730,"volume":485295,"rsi_14":57.73,"sma_20":18812.25,"sma_60":19213.83,"sma_120":17371.0},{"date":"2026-04-22","open":19725,"high":19725,"low":19295,"close":19705,"volume":436187,"rsi_14":78.23,"sma_20":18799.0,"sma_60":19279.08,"sma_120":17407.92},{"date":"2026-04-23","open":19840,"high":19840,"low":19166,"close":19545,"volume":840046,"rsi_14":74.92,"sma_20":18800.75,"sma_60":19330.75,"sma_120":17443.42},{"date":"2026-04-24","open":19585,"high":20145,"low":19460,"close":20145,"volume":615008,"rsi_14":85.19,"sma_20":18824.5,"sma_60":19362.08,"sma_120":17484.38},{"date":"2026-04-27","open":20255,"high":20590,"low":20200,"close":20490,"volume":1066465,"rsi_14":88.58,"sma_20":18895.5,"sma_60":19390.67,"sma_120":17529.17},{"date":"2026-04-28","open":20440,"high":20440,"low":20095,"close":20260,"volume":581483,"rsi_14":78.36,"sma_20":19008.0,"sma_60":19392.5,"sma_120":17570.75},{"date":"2026-04-29","open":20240,"high":20445,"low":20070,"close":20345,"volume":542152,"rsi_14":85.29,"sma_20":19070.25,"sma_60":19385.5,"sma_120":17609.96},{"date":"2026-04-30","open":20325,"high":20325,"low":19675,"close":19740,"volume":576423,"rsi_14":69.48,"sma_20":19157.75,"sma_60":19375.75,"sma_120":17641.12},{"date":"2026-05-04","open":20035,"high":20255,"low":20000,"close":20050,"volume":495935,"rsi_14":72.01,"sma_20":19262.0,"sma_60":19391.08,"sma_120":17678.75},{"date":"2026-05-06","open":20220,"high":20265,"low":19790,"close":20105,"volume":922491,"rsi_14":71.15,"sma_20":19383.0,"sma_60":19392.83,"sma_120":17717.04},{"date":"2026-05-07","open":20130,"high":20460,"low":19900,"close":19900,"volume":924816,"rsi_14":60.67,"sma_20":19498.25,"sma_60":19392.92,"sma_120":17757.17},{"date":"2026-05-08","open":19970,"high":20180,"low":19775,"close":19980,"volume":831369,"rsi_14":59.38,"sma_20":19570.25,"sma_60":19408.92,"sma_120":17796.75},{"date":"2026-05-11","open":20005,"high":20015,"low":19640,"close":19925,"volume":761663,"rsi_14":58.51,"sma_20":19651.25,"sma_60":19433.83,"sma_120":17836.92},{"date":"2026-05-12","open":20010,"high":20400,"low":18755,"close":19365,"volume":1155795,"rsi_14":47.28,"sma_20":19698.25,"sma_60":19432.42,"sma_120":17867.75},{"date":"2026-05-13","open":19515,"high":19585,"low":18920,"close":19395,"volume":1026497,"rsi_14":44.83,"sma_20":19746.5,"sma_60":19439.25,"sma_120":17896.38},{"date":"2026-05-14","open":19655,"high":19785,"low":19200,"close":19785,"volume":1528406,"rsi_14":50.95,"sma_20":19806.0,"sma_60":19452.67,"sma_120":17931.21},{"date":"2026-05-15","open":19970,"high":19975,"low":18360,"close":18855,"volume":730912,"rsi_14":42.17,"sma_20":19787.25,"sma_60":19446.33,"sma_120":17957.67},{"date":"2026-05-18","open":18635,"high":18710,"low":17755,"close":18360,"volume":577380,"rsi_14":29.44,"sma_20":19734.75,"sma_60":19438.67,"sma_120":17982.71},{"date":"2026-05-19","open":18515,"high":18885,"low":17650,"close":17985,"volume":320246,"rsi_14":21.39,"sma_20":19664.0,"sma_60":19401.67,"sma_120":18006.33},{"date":"2026-05-20","open":17950,"high":17950,"low":17240,"close":17485,"volume":390083,"rsi_14":20.15,"sma_20":19560.5,"sma_60":19358.75,"sma_120":18022.54},{"date":"2026-05-21","open":17940,"high":18770,"low":17940,"close":18435,"volume":1152133,"rsi_14":32.76,"sma_20":19495.25,"sma_60":19335.5,"sma_120":18051.12},{"date":"2026-05-22","open":18810,"high":19970,"low":18805,"close":19660,"volume":1000499,"rsi_14":49.35,"sma_20":19492.5,"sma_60":19329.83,"sma_120":18092.04},{"date":"2026-05-26","open":20330,"high":20670,"low":19840,"close":19860,"volume":1123926,"rsi_14":48.43,"sma_20":19507.75,"sma_60":19327.33,"sma_120":18135.04},{"date":"2026-05-27","open":20035,"high":20165,"low":19280,"close":19360,"volume":810160,"rsi_14":44.26,"sma_20":19468.0,"sma_60":19302.33,"sma_120":18170.58},{"date":"2026-05-28","open":19490,"high":19575,"low":18325,"close":19020,"volume":995029,"rsi_14":43.36,"sma_20":19394.0,"sma_60":19270.67,"sma_120":18203.17},{"date":"2026-05-29","open":19175,"high":19185,"low":18315,"close":18610,"volume":604408,"rsi_14":40.16,"sma_20":19311.0,"sma_60":19250.83,"sma_120":18226.58},{"date":"2026-06-01","open":18590,"high":18930,"low":18220,"close":18310,"volume":577779,"rsi_14":38.79,"sma_20":19209.25,"sma_60":19272.92,"sma_120":18245.62},{"date":"2026-06-02","open":18255,"high":18460,"low":17640,"close":17855,"volume":1045024,"rsi_14":39.37,"sma_20":19115.0,"sma_60":19244.75,"sma_120":18260.58},{"date":"2026-06-04","open":18045,"high":18765,"low":18045,"close":18470,"volume":857114,"rsi_14":43.98,"sma_20":19036.0,"sma_60":19213.58,"sma_120":18280.92},{"date":"2026-06-05","open":18080,"high":18080,"low":17375,"close":17475,"volume":345891,"rsi_14":36.07,"sma_20":18904.5,"sma_60":19177.58,"sma_120":18293.92},{"date":"2026-06-08","open":16320,"high":16620,"low":15565,"close":15655,"volume":889964,"rsi_14":32.57,"sma_20":18692.25,"sma_60":19106.08,"sma_120":18294.0},{"date":"2026-06-09","open":16025,"high":17165,"low":16025,"close":16680,"volume":677662,"rsi_14":41.35,"sma_20":18527.25,"sma_60":19058.33,"sma_120":18301.08},{"date":"2026-06-10","open":16460,"high":17275,"low":16115,"close":16445,"volume":521778,"rsi_14":41.95,"sma_20":18353.25,"sma_60":19004.42,"sma_120":18305.96},{"date":"2026-06-11","open":16250,"high":17440,"low":15865,"close":17435,"volume":798001,"rsi_14":49.75,"sma_20":18256.75,"sma_60":18965.25,"sma_120":18318.12},{"date":"2026-06-12","open":18220,"high":18510,"low":17800,"close":17935,"volume":752499,"rsi_14":47.4,"sma_20":18183.75,"sma_60":18938.58,"sma_120":18335.25},{"date":"2026-06-15","open":18340,"high":18625,"low":18025,"close":18250,"volume":362202,"rsi_14":41.9,"sma_20":18107.0,"sma_60":18917.42,"sma_120":18356.25},{"date":"2026-06-16","open":18155,"high":18195,"low":17640,"close":17680,"volume":513301,"rsi_14":37.98,"sma_20":18048.25,"sma_60":18877.08,"sma_120":18373.04},{"date":"2026-06-17","open":17815,"high":18290,"low":17610,"close":18120,"volume":464254,"rsi_14":43.12,"sma_20":18036.25,"sma_60":18851.58,"sma_120":18396.75},{"date":"2026-06-18","open":18050,"high":18130,"low":17475,"close":17515,"volume":659078,"rsi_14":41.89,"sma_20":18012.75,"sma_60":18811.0,"sma_120":18416.04},{"date":"2026-06-19","open":17530,"high":17590,"low":16625,"close":16875,"volume":695340,"rsi_14":40.87,"sma_20":17982.25,"sma_60":18777.33,"sma_120":18432.04},{"date":"2026-06-22","open":16740,"high":17390,"low":16690,"close":17300,"volume":430958,"rsi_14":44.76,"sma_20":17925.5,"sma_60":18744.33,"sma_120":18449.88},{"date":"2026-06-23","open":17090,"high":17350,"low":15770,"close":15770,"volume":382441,"rsi_14":40.26,"sma_20":17731.0,"sma_60":18674.17,"sma_120":18453.42},{"date":"2026-06-24","open":15970,"high":16530,"low":15745,"close":16250,"volume":429161,"rsi_14":39.5,"sma_20":17550.5,"sma_60":18619.67,"sma_120":18462.0},{"date":"2026-06-25","open":16400,"high":16690,"low":15795,"close":15795,"volume":251240,"rsi_14":41.63,"sma_20":17372.25,"sma_60":18554.92,"sma_120":18467.33},{"date":"2026-06-26","open":15750,"high":16005,"low":15000,"close":15185,"volume":768048,"rsi_14":47.34,"sma_20":17180.5,"sma_60":18490.0,"sma_120":18466.62},{"date":"2026-06-29","open":15455,"high":16615,"low":15440,"close":16580,"volume":268841,"rsi_14":49.46,"sma_20":17079.0,"sma_60":18466.0,"sma_120":18476.25},{"date":"2026-06-30","open":16580,"high":16860,"low":16250,"close":16450,"volume":378680,"rsi_14":50.03,"sma_20":16986.0,"sma_60":18421.83,"sma_120":18485.67},{"date":"2026-07-01","open":16485,"high":17300,"low":16150,"close":16565,"volume":397962,"rsi_14":44.7,"sma_20":16921.5,"sma_60":18398.08,"sma_120":18492.79},{"date":"2026-07-02","open":16100,"high":16100,"low":15190,"close":15340,"volume":309978,"rsi_14":35.48,"sma_20":16765.0,"sma_60":18354.33,"sma_120":18488.46},{"date":"2026-07-03","open":15385,"high":15500,"low":14360,"close":15145,"volume":508834,"rsi_14":32.39,"sma_20":16648.5,"sma_60":18312.0,"sma_120":18482.17},{"date":"2026-07-06","open":15165,"high":15260,"low":14295,"close":14630,"volume":313861,"rsi_14":32.59,"sma_20":16597.25,"sma_60":18262.58,"sma_120":18472.62},{"date":"2026-07-07","open":14520,"high":15220,"low":14060,"close":14385,"volume":616279,"rsi_14":28.2,"sma_20":16482.5,"sma_60":18193.33,"sma_120":18461.04},{"date":"2026-07-08","open":14125,"high":14270,"low":13360,"close":13500,"volume":425540,"rsi_14":27.3,"sma_20":16335.25,"sma_60":18113.25,"sma_120":18441.67},{"date":"2026-07-09","open":13590,"high":14270,"low":13400,"close":13720,"volume":618170,"rsi_14":31.28,"sma_20":16149.5,"sma_60":18034.83,"sma_120":18424.88},{"date":"2026-07-10","open":13755,"high":14605,"low":13665,"close":14290,"volume":281594,"rsi_14":32.44,"sma_20":15967.25,"sma_60":17965.83,"sma_120":18412.79},{"date":"2026-07-13","open":14420,"high":14985,"low":13605,"close":13750,"volume":418339,"rsi_14":36.68,"sma_20":15742.25,"sma_60":17885.08,"sma_120":18397.17},{"date":"2026-07-14","open":13725,"high":13835,"low":12650,"close":13325,"volume":538737,"rsi_14":30.56,"sma_20":15524.5,"sma_60":17786.67,"sma_120":18377.33},{"date":"2026-07-15","open":13750,"high":14305,"low":13745,"close":14255,"volume":163717,"rsi_14":40.38,"sma_20":15331.25,"sma_60":17700.75,"sma_120":18363.67},{"date":"2026-07-16","open":13950,"high":13960,"low":13355,"close":13480,"volume":437575,"rsi_14":39.56,"sma_20":15129.5,"sma_60":17602.08,"sma_120":18342.46},{"date":"2026-07-20","open":13220,"high":13425,"low":12530,"close":12545,"volume":186635,"rsi_14":23.82,"sma_20":14913.0,"sma_60":17485.25,"sma_120":18312.92},{"date":"2026-07-21","open":12490,"high":12715,"low":12160,"close":12585,"volume":279819,"rsi_14":24.62,"sma_20":14677.25,"sma_60":17366.0,"sma_120":18289.92},{"date":"2026-07-22","open":13020,"high":13270,"low":12420,"close":12420,"volume":340898,"rsi_14":22.96,"sma_20":14509.75,"sma_60":17244.42,"sma_120":18261.75},{"date":"2026-07-23","open":12695,"high":13315,"low":12680,"close":13315,"volume":259682,"rsi_14":36.2,"sma_20":14363.0,"sma_60":17140.42,"sma_120":18235.58},{"date":"2026-07-24","open":13030,"high":13045,"low":12425,"close":12430,"volume":89421,"rsi_14":33.08,"sma_20":14194.75,"sma_60":17011.67,"sma_120":18186.88},{"date":"2026-07-27","open":12715,"high":13175,"low":12575,"close":12885,"volume":213025,"rsi_14":39.05,"sma_20":14079.75,"sma_60":16884.75,"sma_120":18137.71},{"date":"2026-07-28","open":12280,"high":12345,"low":11515,"close":11790,"volume":193536,"rsi_14":35.28,"sma_20":13840.25,"sma_60":16743.42,"sma_120":18067.96},{"date":"2026-07-29","open":11890,"high":12030,"low":10380,"close":11045,"volume":384672,"rsi_14":35.85,"sma_20":13570.0,"sma_60":16588.42,"sma_120":17986.96},{"date":"2026-07-30","open":10920,"high":11320,"low":10545,"close":10545,"volume":198650,"rsi_14":32.27,"sma_20":13269.0,"sma_60":16435.17,"sma_120":17905.46},{"date":"2026-07-31","open":11370,"high":12250,"low":11150,"close":11970,"volume":473302,"rsi_14":38.18,"sma_20":13100.5,"sma_60":16300.5,"sma_120":17845.79},{"date":"2026-08-03","open":11680,"high":12785,"low":11605,"close":12395,"volume":405735,"rsi_14":43.01,"sma_20":12963.0,"sma_60":16172.0,"sma_120":17782.42},{"date":"2026-08-04","open":12565,"high":13295,"low":12540,"close":13235,"volume":416212,"rsi_14":49.55,"sma_20":12893.25,"sma_60":16060.92,"sma_120":17726.92},{"date":"2026-08-05","open":13620,"high":13625,"low":13155,"close":13450,"volume":412994,"rsi_14":45.72,"sma_20":12846.5,"sma_60":15952.08,"sma_120":17680.5},{"date":"2026-08-06","open":13450,"high":13870,"low":13060,"close":13510,"volume":412248,"rsi_14":50.17,"sma_20":12847.0,"sma_60":15845.17,"sma_120":17639.5},{"date":"2026-08-07","open":13630,"high":13880,"low":12980,"close":13535,"volume":274680,"rsi_14":56.37,"sma_20":12837.75,"sma_60":15748.0,"sma_120":17590.21},{"date":"2026-08-10","open":13735,"high":14715,"low":13685,"close":14690,"volume":557177,"rsi_14":61.85,"sma_20":12857.75,"sma_60":15669.58,"sma_120":17554.42},{"date":"2026-08-11","open":14570,"high":15120,"low":14330,"close":14695,"volume":354978,"rsi_14":63.04,"sma_20":12905.0,"sma_60":15584.75,"sma_120":17518.71},{"date":"2026-08-12","open":14595,"high":14710,"low":14240,"close":14625,"volume":267582,"rsi_14":58.29,"sma_20":12970.0,"sma_60":15514.25,"sma_120":17480.29},{"date":"2026-08-13","open":14695,"high":14905,"low":14475,"close":14740,"volume":293213,"rsi_14":66.2,"sma_20":12994.25,"sma_60":15453.92,"sma_120":17446.29},{"date":"2026-08-14","open":14840,"high":15150,"low":14350,"close":14750,"volume":280445,"rsi_14":63.95,"sma_20":13057.75,"sma_60":15400.0,"sma_120":17400.83},{"date":"2026-08-18","open":14770,"high":15010,"low":14070,"close":14120,"volume":458209,"rsi_14":68.73,"sma_20":13136.5,"sma_60":15343.92,"sma_120":17351.33},{"date":"2026-08-19","open":13700,"high":14490,"low":13570,"close":14145,"volume":292966,"rsi_14":78.18,"sma_20":13214.5,"sma_60":15272.42,"sma_120":17303.96},{"date":"2026-08-20","open":14590,"high":14750,"low":14350,"close":14550,"volume":263467,"rsi_14":87.05,"sma_20":13321.0,"sma_60":15187.25,"sma_120":17258.54},{"date":"2026-08-21","open":14120,"high":14120,"low":13600,"close":13765,"volume":295502,"rsi_14":68.84,"sma_20":13343.5,"sma_60":15085.67,"sma_120":17206.5},{"date":"2026-08-24","open":13810,"high":14205,"low":13810,"close":14030,"volume":238615,"rsi_14":67.75,"sma_20":13423.5,"sma_60":14996.83,"sma_120":17149.58},{"date":"2026-08-25","open":13765,"high":14220,"low":13335,"close":14220,"volume":211856,"rsi_14":62.45,"sma_20":13490.25,"sma_60":14916.83,"sma_120":17093.75},{"date":"2026-08-26","open":14200,"high":14320,"low":13930,"close":14140,"volume":243073,"rsi_14":59.03,"sma_20":13607.75,"sma_60":14842.33,"sma_120":17046.58},{"date":"2026-08-27","open":14110,"high":14465,"low":14050,"close":14455,"volume":327204,"rsi_14":61.6,"sma_20":13778.25,"sma_60":14778.08,"sma_120":17025.5},{"date":"2026-08-28","open":14300,"high":14500,"low":14225,"close":14410,"volume":332556,"rsi_14":60.68,"sma_20":13971.5,"sma_60":14720.67,"sma_120":16982.71},{"date":"2026-08-31","open":14040,"high":14325,"low":13710,"close":14300,"volume":388367,"rsi_14":43.61,"sma_20":14088.0,"sma_60":14651.17,"sma_120":16932.38},{"date":"2026-09-01","open":14155,"high":14260,"low":13815,"close":13880,"volume":417535,"rsi_14":38.24,"sma_20":14162.25,"sma_60":14591.25,"sma_120":16884.42},{"date":"2026-09-02","open":13465,"high":13925,"low":13360,"close":13565,"volume":328528,"rsi_14":35.71,"sma_20":14178.75,"sma_60":14556.42,"sma_120":16831.25},{"date":"2026-09-03","open":13790,"high":13850,"low":13160,"close":13260,"volume":147957,"rsi_14":31.03,"sma_20":14169.25,"sma_60":14499.42,"sma_120":16778.88},{"date":"2026-09-04","open":13455,"high":13845,"low":13440,"close":13780,"volume":110022,"rsi_14":39.0,"sma_20":14182.75,"sma_60":14455.0,"sma_120":16729.71},{"date":"2026-09-07","open":13980,"high":14095,"low":13880,"close":13965,"volume":151235,"rsi_14":48.05,"sma_20":14204.25,"sma_60":14397.17,"sma_120":16681.21},{"date":"2026-09-08","open":13965,"high":14095,"low":13635,"close":13635,"volume":153489,"rsi_14":44.03,"sma_20":14151.5,"sma_60":14325.5,"sma_120":16632.04},{"date":"2026-09-09","open":13670,"high":14115,"low":13665,"close":14040,"volume":305799,"rsi_14":44.03,"sma_20":14118.75,"sma_60":14255.33,"sma_120":16586.38},{"date":"2026-09-10","open":13870,"high":14320,"low":13705,"close":14295,"volume":407876,"rsi_14":57.09,"sma_20":14102.25,"sma_60":14198.92,"sma_120":16538.0},{"date":"2026-09-11","open":13765,"high":13950,"low":13710,"close":13815,"volume":81966,"rsi_14":47.28,"sma_20":14056.0,"sma_60":14127.17,"sma_120":16489.38},{"date":"2026-09-14","open":13435,"high":13665,"low":13310,"close":13540,"volume":81599,"rsi_14":41.58,"sma_20":13995.5,"sma_60":14060.92,"sma_120":16435.96},{"date":"2026-09-15","open":13490,"high":13890,"low":13390,"close":13630,"volume":60357,"rsi_14":43.7,"sma_20":13971.0,"sma_60":14006.83,"sma_120":16392.08},{"date":"2026-09-16","open":13530,"high":13710,"low":13325,"close":13710,"volume":113015,"rsi_14":40.24,"sma_20":13949.25,"sma_60":13947.0,"sma_120":16345.67},{"date":"2026-09-17","open":13720,"high":13845,"low":13620,"close":13735,"volume":149848,"rsi_14":41.11,"sma_20":13908.5,"sma_60":13913.08,"sma_120":16293.62},{"date":"2026-09-18","open":13900,"high":13955,"low":13710,"close":13765,"volume":131218,"rsi_14":42.8,"sma_20":13908.5,"sma_60":13871.67,"sma_120":16245.67},{"date":"2026-09-21","open":13810,"high":14020,"low":13690,"close":13980,"volume":153861,"rsi_14":51.42,"sma_20":13906.0,"sma_60":13841.42,"sma_120":16198.17},{"date":"2026-09-22","open":14150,"high":14170,"low":13820,"close":13855,"volume":196947,"rsi_14":54.37,"sma_20":13887.75,"sma_60":13819.25,"sma_120":16154.62},{"date":"2026-09-23","open":14005,"high":14100,"low":13845,"close":14075,"volume":232858,"rsi_14":62.6,"sma_20":13884.5,"sma_60":13777.5,"sma_120":16121.75},{"date":"2026-09-28","open":14120,"high":14405,"low":14010,"close":14060,"volume":240343,"rsi_14":55.13,"sma_20":13864.75,"sma_60":13737.67,"sma_120":16079.75},{"date":"2026-09-29","open":14065,"high":14230,"low":13845,"close":14230,"volume":282914,"rsi_14":54.88,"sma_20":13855.75,"sma_60":13698.75,"sma_120":16048.42},{"date":"2026-09-30","open":14255,"high":14490,"low":14235,"close":14400,"volume":79919,"rsi_14":64.97,"sma_20":13860.75,"sma_60":13683.08,"sma_120":16018.71},{"date":"2026-10-01","open":14360,"high":15210,"low":14285,"close":15200,"volume":205674,"rsi_14":69.66,"sma_20":13926.75,"sma_60":13684.0,"sma_120":15998.0},{"date":"2026-10-02","open":15200,"high":15410,"low":14995,"close":15110,"volume":177212,"rsi_14":64.63,"sma_20":14004.0,"sma_60":13692.0,"sma_120":15977.29},{"date":"2026-10-06","open":15330,"high":15760,"low":15300,"close":15760,"volume":161768,"rsi_14":82.91,"sma_20":14129.0,"sma_60":13714.92,"sma_120":15954.12},{"date":"2026-10-07","open":15745,"high":15825,"low":15275,"close":15275,"volume":166552,"rsi_14":77.41,"sma_20":14203.75,"sma_60":13744.5,"sma_120":15928.88},{"date":"2026-10-08","open":15230,"high":15350,"low":14905,"close":15075,"volume":140403,"rsi_14":72.06,"sma_20":14259.25,"sma_60":13767.08,"sma_120":15900.96},{"date":"2026-10-12","open":15010,"high":15110,"low":14275,"close":14300,"volume":163229,"rsi_14":57.43,"sma_20":14292.5,"sma_60":13767.25,"sma_120":15866.54},{"date":"2026-10-13","open":13865,"high":14190,"low":13455,"close":14150,"volume":377071,"rsi_14":55.07,"sma_20":14298.0,"sma_60":13773.92,"sma_120":15829.5},{"date":"2026-10-14","open":14060,"high":14210,"low":13650,"close":13850,"volume":115104,"rsi_14":50.97,"sma_20":14275.75,"sma_60":13782.67,"sma_120":15784.67},{"date":"2026-10-15","open":13125,"high":13230,"low":12385,"close":12700,"volume":358668,"rsi_14":37.92,"sma_20":14220.0,"sma_60":13756.75,"sma_120":15728.75},{"date":"2026-10-16","open":12835,"high":13590,"low":12700,"close":13310,"volume":173551,"rsi_14":45.29,"sma_20":14208.5,"sma_60":13753.92,"sma_120":15678.0},{"date":"2026-10-19","open":13030,"high":13660,"low":12935,"close":13660,"volume":125481,"rsi_14":46.49,"sma_20":14210.0,"sma_60":13772.5,"sma_120":15628.88},{"date":"2026-10-20","open":13520,"high":13595,"low":12875,"close":13090,"volume":141815,"rsi_14":42.5,"sma_20":14179.0,"sma_60":13780.92,"sma_120":15573.46},{"date":"2026-10-21","open":13290,"high":13500,"low":13125,"close":13270,"volume":48762,"rsi_14":42.59,"sma_20":14155.75,"sma_60":13795.08,"sma_120":15519.75},{"date":"2026-10-22","open":13225,"high":13235,"low":12655,"close":12660,"volume":89700,"rsi_14":37.43,"sma_20":14100.5,"sma_60":13784.17,"sma_120":15462.29},{"date":"2026-10-23","open":12190,"high":12370,"low":11909,"close":12370,"volume":82507}],"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":"RISE 코스닥150","phase":"above-fold","symbol_resolved":true}