{"status":"ok","report":{"price_analysis":{"current":33690.0,"change_1d":-0.2,"change_7d":-3.2,"change_30d":-22.5,"high_30d":45175.0,"low_30d":32075.0,"position_in_range":12.0,"support":33385.0,"resistance":43865.0},"summary":"KODEX 모멘텀주(275280)은(는) MSCI Korea IMI Momentum Capped를 추종하는 ETF입니다, 순자산 418억. 편입종목 비중·보수율·기초지수 중심으로 분석합니다.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","technical":{"analysis":"RSI(14) 13.9로 과매도 구간입니다. 반등 가능성이 있습니다. MACD(-2393.79)가 시그널선(-1671.63)을 하회합니다(데드크로스). 현재가가 SMA20(39523)과 SMA60(40494) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 30699~48347 (현재 위치 17%).","trend":"하락","grade":"D","comment":"하락 추세, RSI 14","rsi_14":13.854166666666671,"macd":-2393.78904674104,"macd_signal":-1671.6316767779267,"sma_20":39522.75,"sma_60":40493.9,"bb_upper":48346.87685482252,"bb_lower":30698.62314517748,"atr_14":1740.357142857143},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 -158.00, 기관 순매수 3384.00. 30일 누적: 외국인 213.00, 기관 7701.00.","foreign_trend":"매도","institution_trend":"매수","comment":"외국인 매도, 기관 매수","foreign_flow":-158.0,"institutional_flow":3384.0,"data":[{"date":"2026-10-23","foreign_net":215.0,"institution_net":44.0,"retail_net":-259.0},{"date":"2026-10-22","foreign_net":-104.0,"institution_net":-99.0,"retail_net":203.0},{"date":"2026-10-21","foreign_net":114.0,"institution_net":227.0,"retail_net":-341.0},{"date":"2026-10-20","foreign_net":-384.0,"institution_net":397.0,"retail_net":-13.0},{"date":"2026-10-19","foreign_net":1.0,"institution_net":2815.0,"retail_net":-2816.0},{"date":"2026-10-16","foreign_net":-32.0,"institution_net":465.0,"retail_net":-433.0},{"date":"2026-10-15","foreign_net":240.0,"institution_net":-197.0,"retail_net":-43.0},{"date":"2026-10-14","foreign_net":7.0,"institution_net":171.0,"retail_net":-178.0},{"date":"2026-10-13","foreign_net":-15.0,"institution_net":211.0,"retail_net":-196.0},{"date":"2026-10-12","foreign_net":216.0,"institution_net":-646.0,"retail_net":430.0},{"date":"2026-10-08","foreign_net":-352.0,"institution_net":611.0,"retail_net":-259.0},{"date":"2026-10-07","foreign_net":-50.0,"institution_net":-63.0,"retail_net":113.0},{"date":"2026-10-06","foreign_net":233.0,"institution_net":212.0,"retail_net":-445.0},{"date":"2026-10-02","foreign_net":-70.0,"institution_net":907.0,"retail_net":-837.0},{"date":"2026-10-01","foreign_net":173.0,"institution_net":937.0,"retail_net":-1110.0},{"date":"2026-09-30","foreign_net":-292.0,"institution_net":-327.0,"retail_net":619.0},{"date":"2026-09-29","foreign_net":95.0,"institution_net":-433.0,"retail_net":338.0},{"date":"2026-09-28","foreign_net":-98.0,"institution_net":415.0,"retail_net":-317.0},{"date":"2026-09-23","foreign_net":284.0,"institution_net":-871.0,"retail_net":587.0},{"date":"2026-09-22","foreign_net":-389.0,"institution_net":736.0,"retail_net":-347.0},{"date":"2026-09-21","foreign_net":-220.0,"institution_net":929.0,"retail_net":-709.0},{"date":"2026-09-18","foreign_net":14.0,"institution_net":259.0,"retail_net":-273.0},{"date":"2026-09-17","foreign_net":-2.0,"institution_net":84.0,"retail_net":-82.0},{"date":"2026-09-16","foreign_net":2.0,"institution_net":555.0,"retail_net":-557.0},{"date":"2026-09-15","foreign_net":469.0,"institution_net":271.0,"retail_net":-740.0},{"date":"2026-09-14","foreign_net":-343.0,"institution_net":-795.0,"retail_net":1138.0},{"date":"2026-09-11","foreign_net":1.0,"institution_net":-81.0,"retail_net":80.0},{"date":"2026-09-10","foreign_net":0.0,"institution_net":-133.0,"retail_net":133.0},{"date":"2026-09-09","foreign_net":-172.0,"institution_net":560.0,"retail_net":-388.0},{"date":"2026-09-08","foreign_net":672.0,"institution_net":540.0,"retail_net":-1212.0}],"periods":{"d1":{"foreign_net":215.0,"institution_net":44.0,"retail_net":-259.0},"d3":{"foreign_net":225.0,"institution_net":172.0,"retail_net":-397.0},"d7":{"foreign_net":50.0,"institution_net":3652.0,"retail_net":-3702.0},"d14":{"foreign_net":19.0,"institution_net":5055.0,"retail_net":-5074.0},"d30":{"foreign_net":213.0,"institution_net":7701.0,"retail_net":-7914.0}}},"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":"F","percentile":23,"summary":"RSI 14","metrics":[{"name":"RSI (14)","value":13.9,"unit":"","percentile":14,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-22.5,"unit":"%","percentile":24,"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":["RSI 14 (30 이하 과매도 구간)"],"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":["RSI 14 (30 이하 과매도 구간)"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"dividend":{"dividend_yield":0.5058,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"D","safety":null,"growth":null,"consistency":null,"yield":{"grade":"D","value_pct":0.51,"summary":"배당수익률 0.51%","metrics":[{"name":"배당수익률","value":0.51,"unit":"%","percentile":null,"direction":"higher_better"}]}}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based_etf","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-24T00:26:15.396286+00:00","sections":{"prices":{"status":"available","as_of":"2026-10-23"},"technical":{"status":"available","as_of":"2026-10-23"},"fundamental":{"status":"available"},"supply_demand":{"status":"available","as_of":"2026-10-23"},"etf_profile":{"status":"available","as_of":"2026-07-04"},"portfolio":{"status":"available"},"chart_data":{"status":"available","as_of":"2026-10-23"},"price_history":{"status":"available","as_of":"2026-10-23"}}},"is_etf":true,"etf":{"base_index":"MSCI Korea IMI Momentum Capped","issuer":"삼성자산운용(ETF)","category":"","expense_ratio":0.3,"aum":41800000000.0,"aum_display":"418억","dividend_yield":null,"tracking_error":0.91,"holdings":[{"ticker":"000660","name":"SK하이닉스","weight":23.75},{"ticker":"005930","name":"삼성전자","weight":22.87},{"ticker":"402340","name":"SK스퀘어","weight":10.28},{"ticker":"009150","name":"삼성전기","weight":7.14},{"ticker":"005380","name":"현대차","weight":2.56},{"ticker":"005935","name":"삼성전자우","weight":2.3},{"ticker":"034020","name":"두산에너빌리티","weight":1.7},{"ticker":"105560","name":"KB금융","weight":1.25},{"ticker":"055550","name":"신한지주","weight":1.16},{"ticker":"028260","name":"삼성물산","weight":1.13}],"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":33690.0,"change_pct":-0.18,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2017-07-11","close":9138.0},{"date":"2017-07-12","close":9129.0},{"date":"2017-07-13","close":9274.0},{"date":"2017-07-14","close":9256.0},{"date":"2017-07-17","close":9282.0},{"date":"2017-07-18","close":9316.0},{"date":"2017-07-19","close":9282.0},{"date":"2017-07-20","close":9373.0},{"date":"2017-07-21","close":9396.0},{"date":"2017-07-24","close":9454.0},{"date":"2017-07-25","close":9396.0},{"date":"2017-07-26","close":9248.0},{"date":"2017-07-27","close":9282.0},{"date":"2017-07-28","close":9058.0},{"date":"2017-07-31","close":9134.0},{"date":"2017-08-01","close":9182.0},{"date":"2017-08-02","close":9248.0},{"date":"2017-08-03","close":9048.0},{"date":"2017-08-04","close":9043.0},{"date":"2017-08-07","close":9105.0},{"date":"2017-08-08","close":9134.0},{"date":"2017-08-09","close":9013.0},{"date":"2017-08-10","close":8930.0},{"date":"2017-08-11","close":8751.0},{"date":"2017-08-14","close":8848.0},{"date":"2017-08-16","close":9008.0},{"date":"2017-08-17","close":9038.0},{"date":"2017-08-18","close":8984.0},{"date":"2017-08-21","close":9013.0},{"date":"2017-08-22","close":9062.0},{"date":"2017-08-23","close":9074.0},{"date":"2017-08-24","close":9084.0},{"date":"2017-08-25","close":9084.0},{"date":"2017-08-28","close":9058.0},{"date":"2017-08-29","close":8974.0},{"date":"2017-08-30","close":9066.0},{"date":"2017-08-31","close":9071.0},{"date":"2017-09-01","close":9048.0},{"date":"2017-09-04","close":8953.0},{"date":"2017-09-05","close":8943.0},{"date":"2017-09-06","close":8958.0},{"date":"2017-09-07","close":9074.0},{"date":"2017-09-08","close":9100.0},{"date":"2017-09-11","close":9225.0},{"date":"2017-09-12","close":9296.0},{"date":"2017-09-13","close":9378.0},{"date":"2017-09-14","close":9350.0},{"date":"2017-09-15","close":9433.0},{"date":"2017-09-18","close":9645.0},{"date":"2017-09-19","close":9649.0},{"date":"2017-09-20","close":9623.0},{"date":"2017-09-21","close":9658.0},{"date":"2017-09-22","close":9563.0},{"date":"2017-09-25","close":9591.0},{"date":"2017-09-26","close":9469.0},{"date":"2017-09-27","close":9454.0},{"date":"2017-09-28","close":9454.0},{"date":"2017-09-29","close":9510.0},{"date":"2017-10-10","close":9829.0},{"date":"2017-10-11","close":9880.0},{"date":"2017-10-12","close":9885.0},{"date":"2017-10-13","close":9861.0},{"date":"2017-10-16","close":9750.0},{"date":"2017-10-17","close":9813.0},{"date":"2017-10-18","close":9704.0},{"date":"2017-10-19","close":9704.0},{"date":"2017-10-20","close":9718.0},{"date":"2017-10-23","close":9777.0},{"date":"2017-10-24","close":9772.0},{"date":"2017-10-25","close":9782.0},{"date":"2017-10-26","close":9636.0},{"date":"2017-10-27","close":9672.0},{"date":"2017-10-30","close":9740.0},{"date":"2017-10-31","close":9829.0},{"date":"2017-11-01","close":9999.0},{"date":"2017-11-02","close":9979.0},{"date":"2017-11-03","close":9979.0},{"date":"2017-11-06","close":9928.0},{"date":"2017-11-07","close":9915.0},{"date":"2017-11-08","close":9910.0},{"date":"2017-11-09","close":9875.0},{"date":"2017-11-10","close":9848.0},{"date":"2017-11-13","close":9839.0},{"date":"2017-11-14","close":9861.0},{"date":"2017-11-15","close":9782.0},{"date":"2017-11-16","close":9866.0},{"date":"2017-11-17","close":9933.0},{"date":"2017-11-20","close":9848.0},{"date":"2017-11-21","close":9866.0},{"date":"2017-11-22","close":9989.0},{"date":"2017-11-23","close":9952.0},{"date":"2017-11-24","close":9938.0},{"date":"2017-11-27","close":9782.0},{"date":"2017-11-28","close":9808.0},{"date":"2017-11-29","close":9799.0},{"date":"2017-11-30","close":9627.0},{"date":"2017-12-01","close":9599.0},{"date":"2017-12-04","close":9649.0},{"date":"2017-12-05","close":9649.0},{"date":"2017-12-06","close":9555.0},{"date":"2017-12-07","close":9441.0},{"date":"2017-12-08","close":9479.0},{"date":"2017-12-11","close":9577.0},{"date":"2017-12-12","close":9550.0},{"date":"2017-12-13","close":9550.0},{"date":"2017-12-14","close":9591.0},{"date":"2017-12-15","close":9618.0},{"date":"2017-12-18","close":9609.0},{"date":"2017-12-19","close":9627.0},{"date":"2017-12-20","close":9632.0},{"date":"2017-12-21","close":9405.0},{"date":"2017-12-22","close":9433.0},{"date":"2017-12-26","close":9441.0},{"date":"2017-12-27","close":9614.0},{"date":"2017-12-28","close":9763.0},{"date":"2018-01-02","close":9790.4805},{"date":"2018-01-03","close":9953.2793},{"date":"2018-01-04","close":9912.5791},{"date":"2018-01-05","close":10025.6338},{"date":"2018-01-08","close":10201.9951},{"date":"2018-01-09","close":10138.6855},{"date":"2018-01-10","close":9993.9775},{"date":"2018-01-11","close":9998.498},{"date":"2018-01-12","close":10147.7314},{"date":"2018-01-15","close":10215.5635},{"date":"2018-01-16","close":10206.5195},{"date":"2018-01-17","close":10170.3418},{"date":"2018-01-18","close":10170.0},{"date":"2018-01-19","close":10102.5098},{"date":"2018-01-22","close":9912.5791},{"date":"2018-01-23","close":9980.4102},{"date":"2018-01-24","close":10129.6426},{"date":"2018-01-25","close":10156.7764},{"date":"2018-01-26","close":10233.6523},{"date":"2018-01-29","close":10391.9258},{"date":"2018-01-30","close":10274.3506},{"date":"2018-01-31","close":10324.0967},{"date":"2018-02-01","close":10201.9951},{"date":"2018-02-02","close":9957.8008},{"date":"2018-02-05","close":9745.0},{"date":"2018-02-06","close":9695.5156},{"date":"2018-02-07","close":9424.1846},{"date":"2018-02-08","close":9541.7607},{"date":"2018-02-09","close":9369.9189},{"date":"2018-02-12","close":9541.7607},{"date":"2018-02-13","close":9668.3828},{"date":"2018-02-14","close":9727.168},{"date":"2018-02-19","close":9813.0898},{"date":"2018-02-20","close":9763.3486},{"date":"2018-02-21","close":9754.3018},{"date":"2018-02-22","close":9695.5156},{"date":"2018-02-23","close":9776.9131},{"date":"2018-02-26","close":9817.6123},{"date":"2018-02-27","close":9935.1895},{"date":"2018-02-28","close":9813.0898},{"date":"2018-03-02","close":9709.0},{"date":"2018-03-05","close":9672.0},{"date":"2018-03-06","close":9840.2246},{"date":"2018-03-07","close":9826.6582},{"date":"2018-03-08","close":9871.8799},{"date":"2018-03-09","close":10043.7207},{"date":"2018-03-12","close":10134.166},{"date":"2018-03-13","close":10224.6084},{"date":"2018-03-14","close":10229.1309},{"date":"2018-03-15","close":10256.2637},{"date":"2018-03-16","close":10257.0},{"date":"2018-03-19","close":10287.917},{"date":"2018-03-20","close":10197.4746},{"date":"2018-03-21","close":10256.2637},{"date":"2018-03-22","close":10256.2637},{"date":"2018-03-23","close":9858.3135},{"date":"2018-03-26","close":9975.8887},{"date":"2018-03-27","close":9975.8887},{"date":"2018-03-28","close":9754.3018},{"date":"2018-03-29","close":9880.9219},{"date":"2018-03-30","close":9975.8887},{"date":"2018-04-02","close":9894.4902},{"date":"2018-04-03","close":9844.7451},{"date":"2018-04-04","close":9677.4258},{"date":"2018-04-05","close":9840.2246},{"date":"2018-04-06","close":9763.3486},{"date":"2018-04-09","close":9858.3135},{"date":"2018-04-10","close":9871.8799},{"date":"2018-04-11","close":9862.835},{"date":"2018-04-12","close":9894.4902},{"date":"2018-04-13","close":9971.3682},{"date":"2018-04-16","close":9989.4561},{"date":"2018-04-17","close":9948.7559},{"date":"2018-04-18","close":10048.2441},{"date":"2018-04-19","close":10111.5527},{"date":"2018-04-20","close":9989.4561},{"date":"2018-04-23","close":9939.7119},{"date":"2018-04-24","close":9835.7021},{"date":"2018-04-25","close":9758.8262},{"date":"2018-04-26","close":9966.8438},{"date":"2018-04-27","close":9989.6729},{"date":"2018-04-30","close":10058.1582},{"date":"2018-05-02","close":9953.1494},{"date":"2018-05-03","close":9912.0566},{"date":"2018-05-04","close":9756.8242},{"date":"2018-05-08","close":9683.7744},{"date":"2018-05-09","close":9729.4297},{"date":"2018-05-10","close":9743.127},{"date":"2018-05-11","close":9793.3496},{"date":"2018-05-14","close":9788.7842},{"date":"2018-05-15","close":9692.9043},{"date":"2018-05-16","close":9761.3906},{"date":"2018-05-17","close":9770.5205},{"date":"2018-05-18","close":9770.5205},{"date":"2018-05-21","close":9811.6123},{"date":"2018-05-23","close":9939.4502},{"date":"2018-05-24","close":9948.5811},{"date":"2018-05-25","close":10076.4199},{"date":"2018-05-28","close":10058.1582},{"date":"2018-05-29","close":9930.3193},{"date":"2018-05-30","close":9775.0879},{"date":"2018-05-31","close":9802.4814},{"date":"2018-06-01","close":9852.7031},{"date":"2018-06-04","close":9852.7031},{"date":"2018-06-05","close":9866.4014},{"date":"2018-06-07","close":9902.9258},{"date":"2018-06-08","close":9807.0459},{"date":"2018-06-11","close":9811.6123},{"date":"2018-06-12","close":9811.0},{"date":"2018-06-14","close":9711.167},{"date":"2018-06-15","close":9674.6426},{"date":"2018-06-18","close":9510.2764},{"date":"2018-06-19","close":9327.6523},{"date":"2018-06-20","close":9514.8438},{"date":"2018-06-21","close":9405.2695},{"date":"2018-06-22","close":9423.5322},{"date":"2018-06-25","close":9432.6631},{"date":"2018-06-26","close":9428.0957},{"date":"2018-06-27","close":9501.1484},{"date":"2018-06-28","close":9336.7832},{"date":"2018-06-29","close":9318.5215},{"date":"2018-07-02","close":9094.8027},{"date":"2018-07-03","close":9176.9834},{"date":"2018-07-04","close":9085.6719},{"date":"2018-07-05","close":9049.1475},{"date":"2018-07-06","close":9176.9834},{"date":"2018-07-09","close":9158.7217},{"date":"2018-07-10","close":9167.8545},{"date":"2018-07-11","close":9076.54},{"date":"2018-07-12","close":9163.2891},{"date":"2018-07-13","close":9300.2598},{"date":"2018-07-16","close":9291.126},{"date":"2018-07-17","close":9218.0762},{"date":"2018-07-18","close":9231.7734},{"date":"2018-07-19","close":9145.0254},{"date":"2018-07-20","close":9103.9346},{"date":"2018-07-23","close":8839.127},{"date":"2018-07-24","close":8907.6123},{"date":"2018-07-25","close":8793.4678},{"date":"2018-07-26","close":8884.7822},{"date":"2018-07-27","close":8925.874},{"date":"2018-07-30","close":8925.874},{"date":"2018-07-31","close":8985.2266},{"date":"2018-08-01","close":9049.1475},{"date":"2018-08-02","close":8907.6123},{"date":"2018-08-03","close":8994.3574},{"date":"2018-08-06","close":8875.6514},{"date":"2018-08-07","close":8962.4004},{"date":"2018-08-08","close":8989.793},{"date":"2018-08-09","close":8994.3574},{"date":"2018-08-10","close":8866.5205},{"date":"2018-08-13","close":8661.0635},{"date":"2018-08-14","close":8738.6826},{"date":"2018-08-16","close":8647.3682},{"date":"2018-08-17","close":8738.6826},{"date":"2018-08-20","close":8738.6826},{"date":"2018-08-21","close":8871.0859},{"date":"2018-08-22","close":8948.7012},{"date":"2018-08-23","close":8998.9238},{"date":"2018-08-24","close":9085.6719},{"date":"2018-08-27","close":9158.7217},{"date":"2018-08-28","close":9140.46},{"date":"2018-08-29","close":9208.9443},{"date":"2018-08-30","close":9281.9941},{"date":"2018-08-31","close":9318.5215},{"date":"2018-09-03","close":9227.207},{"date":"2018-09-04","close":9281.9941},{"date":"2018-09-05","close":9190.6816},{"date":"2018-09-06","close":9122.1973},{"date":"2018-09-07","close":9058.2764},{"date":"2018-09-10","close":9099.3682},{"date":"2018-09-11","close":9035.4492},{"date":"2018-09-12","close":9062.8447},{"date":"2018-09-13","close":9103.9346},{"date":"2018-09-14","close":9268.2988},{"date":"2018-09-17","close":9240.9053},{"date":"2018-09-18","close":9304.8242},{"date":"2018-09-19","close":9359.6123},{"date":"2018-09-20","close":9396.1377},{"date":"2018-09-21","close":9400.7021},{"date":"2018-09-27","close":9482.8838},{"date":"2018-09-28","close":9405.2695},{"date":"2018-10-01","close":9414.3984},{"date":"2018-10-02","close":9190.6816},{"date":"2018-10-04","close":9044.5801},{"date":"2018-10-05","close":8953.2666},{"date":"2018-10-08","close":8962.4004},{"date":"2018-10-10","close":8766.0742},{"date":"2018-10-11","close":8409.9531},{"date":"2018-10-12","close":8615.4082},{"date":"2018-10-15","close":8551.4883},{"date":"2018-10-16","close":8501.2676},{"date":"2018-10-17","close":8610.8428},{"date":"2018-10-18","close":8510.3984},{"date":"2018-10-19","close":8624.5381},{"date":"2018-10-22","close":8624.5381},{"date":"2018-10-23","close":8350.5986},{"date":"2018-10-24","close":8186.2354},{"date":"2018-10-25","close":8049.2671},{"date":"2018-10-26","close":7944.2559},{"date":"2018-10-29","close":7839.2456},{"date":"2018-10-30","close":7962.5186},{"date":"2018-10-31","close":7939.6899},{"date":"2018-11-01","close":8008.1743},{"date":"2018-11-02","close":8332.3359},{"date":"2018-11-05","close":8304.9424},{"date":"2018-11-06","close":8295.8125},{"date":"2018-11-07","close":8268.417},{"date":"2018-11-08","close":8409.9531},{"date":"2018-11-09","close":8259.2871},{"date":"2018-11-12","close":8126.8818},{"date":"2018-11-13","close":8053.8315},{"date":"2018-11-14","close":8062.9624},{"date":"2018-11-15","close":8199.9316},{"date":"2018-11-16","close":8282.1143},{"date":"2018-11-19","close":8314.0742},{"date":"2018-11-20","close":8195.3682},{"date":"2018-11-21","close":8099.4878},{"date":"2018-11-22","close":8140.5796},{"date":"2018-11-23","close":8090.3579},{"date":"2018-11-26","close":8209.0645},{"date":"2018-11-27","close":8272.9834},{"date":"2018-11-28","close":8268.417},{"date":"2018-11-29","close":8277.5488},{"date":"2018-11-30","close":8195.3682},{"date":"2018-12-03","close":8291.2461},{"date":"2018-12-04","close":8268.417},{"date":"2018-12-05","close":8227.3262},{"date":"2018-12-06","close":8085.79},{"date":"2018-12-07","close":8094.9214},{"date":"2018-12-10","close":7989.9121},{"date":"2018-12-11","close":7989.9121},{"date":"2018-12-12","close":8044.7002},{"date":"2018-12-13","close":8113.1846},{"date":"2018-12-14","close":7957.9517},{"date":"2018-12-17","close":7953.3862},{"date":"2018-12-18","close":7880.3364},{"date":"2018-12-19","close":7948.8213},{"date":"2018-12-20","close":7898.5991},{"date":"2018-12-21","close":7976.2153},{"date":"2018-12-24","close":7903.1646},{"date":"2018-12-26","close":7875.77},{"date":"2018-12-27","close":8008.1743},{"date":"2018-12-28","close":8053.8315},{"date":"2019-01-02","close":7880.3364},{"date":"2019-01-03","close":7752.498},{"date":"2019-01-04","close":7811.8521},{"date":"2019-01-07","close":7967.083},{"date":"2019-01-08","close":7907.0},{"date":"2019-01-09","close":7971.6509},{"date":"2019-01-10","close":8008.1743},{"date":"2019-01-11","close":8026.4365},{"date":"2019-01-14","close":7967.083},{"date":"2019-01-15","close":8094.9214},{"date":"2019-01-16","close":8094.9214},{"date":"2019-01-17","close":8044.7002},{"date":"2019-01-18","close":8081.2251},{"date":"2019-01-21","close":8081.2251},{"date":"2019-01-22","close":8067.5288},{"date":"2019-01-23","close":8090.3579},{"date":"2019-01-24","close":8126.8818},{"date":"2019-01-25","close":8263.8506},{"date":"2019-01-28","close":8245.5889},{"date":"2019-01-29","close":8245.5889},{"date":"2019-01-30","close":8300.3779},{"date":"2019-01-31","close":8282.1143},{"date":"2019-02-01","close":8304.9424},{"date":"2019-02-07","close":8368.8633},{"date":"2019-02-08","close":8323.2051},{"date":"2019-02-11","close":8346.0332},{"date":"2019-02-12","close":8327.7715},{"date":"2019-02-13","close":8396.2568},{"date":"2019-02-14","close":8387.124},{"date":"2019-02-15","close":8373.4287},{"date":"2019-02-18","close":8455.6074},{"date":"2019-02-19","close":8478.4385},{"date":"2019-02-20","close":8510.3984},{"date":"2019-02-21","close":8455.6074},{"date":"2019-02-22","close":8409.9531},{"date":"2019-02-25","close":8478.4385},{"date":"2019-02-26","close":8446.4785},{"date":"2019-02-27","close":8451.0439},{"date":"2019-02-28","close":8400.8213},{"date":"2019-03-04","close":8419.083},{"date":"2019-03-05","close":8382.5566},{"date":"2019-03-06","close":8377.9951},{"date":"2019-03-07","close":8277.5488},{"date":"2019-03-08","close":8190.8013},{"date":"2019-03-11","close":8158.8418},{"date":"2019-03-12","close":8250.1553},{"date":"2019-03-13","close":8231.8936},{"date":"2019-03-14","close":8231.8936},{"date":"2019-03-15","close":8254.7197},{"date":"2019-03-18","close":8277.5488},{"date":"2019-03-19","close":8277.5488},{"date":"2019-03-20","close":8286.6807},{"date":"2019-03-21","close":8304.9424},{"date":"2019-03-22","close":8309.5098},{"date":"2019-03-25","close":8177.105},{"date":"2019-03-26","close":8222.7617},{"date":"2019-03-27","close":8163.4067},{"date":"2019-03-28","close":8117.752},{"date":"2019-03-29","close":8163.4067},{"date":"2019-04-01","close":8277.5488},{"date":"2019-04-02","close":8295.8125},{"date":"2019-04-03","close":8373.4287},{"date":"2019-04-04","close":8364.2969},{"date":"2019-04-05","close":8364.2969},{"date":"2019-04-08","close":8364.2969},{"date":"2019-04-09","close":8373.4287},{"date":"2019-04-10","close":8387.124},{"date":"2019-04-11","close":8428.2168},{"date":"2019-04-12","close":8432.7832},{"date":"2019-04-15","close":8460.1758},{"date":"2019-04-16","close":8464.7422},{"date":"2019-04-17","close":8451.0439},{"date":"2019-04-18","close":8382.5566},{"date":"2019-04-19","close":8432.7832},{"date":"2019-04-22","close":8423.6494},{"date":"2019-04-23","close":8437.3457},{"date":"2019-04-24","close":8396.2568},{"date":"2019-04-25","close":8364.2969},{"date":"2019-04-26","close":8309.5098},{"date":"2019-04-29","close":8401.8379},{"date":"2019-04-30","close":8411.0674},{"date":"2019-05-02","close":8411.0674},{"date":"2019-05-03","close":8401.8379},{"date":"2019-05-07","close":8309.5078},{"date":"2019-05-08","close":8300.2764},{"date":"2019-05-09","close":8018.6748},{"date":"2019-05-10","close":8018.0},{"date":"2019-05-13","close":7834.021},{"date":"2019-05-14","close":7838.6367},{"date":"2019-05-15","close":7930.9648},{"date":"2019-05-16","close":7907.8818},{"date":"2019-05-17","close":7838.6367},{"date":"2019-05-20","close":7760.1582},{"date":"2019-05-21","close":7741.6924},{"date":"2019-05-22","close":7769.3906},{"date":"2019-05-23","close":7741.6924},{"date":"2019-05-24","close":7695.5283},{"date":"2019-05-27","close":7672.4453},{"date":"2019-05-28","close":7658.5981},{"date":"2019-05-29","close":7626.2827},{"date":"2019-05-30","close":7626.2827},{"date":"2019-05-31","close":7667.8296},{"date":"2019-06-03","close":7700.144},{"date":"2019-06-04","close":7677.063},{"date":"2019-06-05","close":7700.144},{"date":"2019-06-07","close":7737.0757},{"date":"2019-06-10","close":7870.9517},{"date":"2019-06-11","close":7894.0337},{"date":"2019-06-12","close":7892.0},{"date":"2019-06-13","close":7884.8003},{"date":"2019-06-14","close":7861.7183},{"date":"2019-06-17","close":7847.8687},{"date":"2019-06-18","close":7847.8687},{"date":"2019-06-19","close":7898.6504},{"date":"2019-06-20","close":7930.9648},{"date":"2019-06-21","close":7926.3486},{"date":"2019-06-24","close":7903.2656},{"date":"2019-06-25","close":7889.416},{"date":"2019-06-26","close":7888.0},{"date":"2019-06-27","close":7921.7305},{"date":"2019-06-28","close":7870.9517},{"date":"2019-07-01","close":7861.7183},{"date":"2019-07-02","close":7843.2529},{"date":"2019-07-03","close":7810.9375},{"date":"2019-07-04","close":7792.4731},{"date":"2019-07-05","close":7791.0},{"date":"2019-07-08","close":7653.981},{"date":"2019-07-09","close":7621.666},{"date":"2019-07-10","close":7640.1318},{"date":"2019-07-11","close":7681.6787},{"date":"2019-07-12","close":7732.4595},{"date":"2019-07-15","close":7723.2271},{"date":"2019-07-16","close":7737.0757},{"date":"2019-07-17","close":7713.9941},{"date":"2019-07-18","close":7723.2271},{"date":"2019-07-19","close":7829.4038},{"date":"2019-07-22","close":7828.0},{"date":"2019-07-23","close":7828.0},{"date":"2019-07-24","close":7797.0894},{"date":"2019-07-25","close":7737.0757},{"date":"2019-07-26","close":7667.8296},{"date":"2019-07-29","close":7547.8037},{"date":"2019-07-30","close":7612.4336},{"date":"2019-07-31","close":7612.4336},{"date":"2019-08-01","close":7607.8169},{"date":"2019-08-02","close":7510.8735},{"date":"2019-08-05","close":7404.6958},{"date":"2019-08-06","close":7206.1909},{"date":"2019-08-07","close":7247.7378},{"date":"2019-08-08","close":7307.752},{"date":"2019-08-09","close":7386.2295},{"date":"2019-08-12","close":7386.2295},{"date":"2019-08-13","close":7376.9976},{"date":"2019-08-14","close":7386.2295},{"date":"2019-08-16","close":7358.5308},{"date":"2019-08-19","close":7358.5308},{"date":"2019-08-20","close":7423.1606},{"date":"2019-08-21","close":7437.0107},{"date":"2019-08-22","close":7367.7642},{"date":"2019-08-23","close":7367.7642},{"date":"2019-08-26","close":7238.5049},{"date":"2019-08-27","close":7293.9019},{"date":"2019-08-28","close":7326.2168},{"date":"2019-08-29","close":7381.6133},{"date":"2019-08-30","close":7464.709},{"date":"2019-09-02","close":7501.6396},{"date":"2019-09-03","close":7533.9541},{"date":"2019-09-04","close":7630.8989},{"date":"2019-09-05","close":7644.7485},{"date":"2019-09-06","close":7630.8989},{"date":"2019-09-09","close":7617.0488},{"date":"2019-09-10","close":7630.8989},{"date":"2019-09-11","close":7667.8296},{"date":"2019-09-16","close":7700.144},{"date":"2019-09-17","close":7704.7612},{"date":"2019-09-18","close":7718.6104},{"date":"2019-09-19","close":7713.9941},{"date":"2019-09-20","close":7727.8433},{"date":"2019-09-23","close":7810.9375},{"date":"2019-09-24","close":7769.3906},{"date":"2019-09-25","close":7695.5283},{"date":"2019-09-26","close":7690.9121},{"date":"2019-09-27","close":7640.1318},{"date":"2019-09-30","close":7630.8989},{"date":"2019-10-01","close":7658.5981},{"date":"2019-10-02","close":7589.3511},{"date":"2019-10-04","close":7492.4072},{"date":"2019-10-07","close":7492.0},{"date":"2019-10-08","close":7593.9688},{"date":"2019-10-10","close":7552.4194},{"date":"2019-10-11","close":7552.0},{"date":"2019-10-14","close":7580.1191},{"date":"2019-10-15","close":7593.9688},{"date":"2019-10-16","close":7617.0488},{"date":"2019-10-17","close":7626.2827},{"date":"2019-10-18","close":7547.8037},{"date":"2019-10-21","close":7552.4194},{"date":"2019-10-22","close":7626.2827},{"date":"2019-10-23","close":7630.8989},{"date":"2019-10-24","close":7658.5981},{"date":"2019-10-25","close":7656.0},{"date":"2019-10-28","close":7644.7485},{"date":"2019-10-29","close":7663.2139},{"date":"2019-10-30","close":7649.3643},{"date":"2019-10-31","close":7649.3643},{"date":"2019-11-01","close":7718.6104},{"date":"2019-11-04","close":7810.9375},{"date":"2019-11-05","close":7847.8687},{"date":"2019-11-06","close":7843.2529},{"date":"2019-11-07","close":7838.6367},{"date":"2019-11-08","close":7852.4863},{"date":"2019-11-11","close":7787.856},{"date":"2019-11-12","close":7810.9375},{"date":"2019-11-13","close":7792.4731},{"date":"2019-11-14","close":7792.4731},{"date":"2019-11-15","close":7870.9517},{"date":"2019-11-18","close":7866.3354},{"date":"2019-11-19","close":7838.6367},{"date":"2019-11-20","close":7778.624},{"date":"2019-11-21","close":7612.4336},{"date":"2019-11-22","close":7621.666},{"date":"2019-11-25","close":7713.9941},{"date":"2019-11-26","close":7723.2271},{"date":"2019-11-27","close":7723.2271},{"date":"2019-11-28","close":7690.9121},{"date":"2019-11-29","close":7575.5024},{"date":"2019-12-02","close":7575.5024},{"date":"2019-12-03","close":7543.187},{"date":"2019-12-04","close":7515.4888},{"date":"2019-12-05","close":7455.4756},{"date":"2019-12-06","close":7561.6533},{"date":"2019-12-09","close":7570.8853},{"date":"2019-12-10","close":7626.2827},{"date":"2019-12-11","close":7621.666},{"date":"2019-12-12","close":7750.9248},{"date":"2019-12-13","close":7875.5669},{"date":"2019-12-16","close":7921.7305},{"date":"2019-12-17","close":8018.6748},{"date":"2019-12-18","close":8018.6748},{"date":"2019-12-19","close":8046.3735},{"date":"2019-12-20","close":8069.457},{"date":"2019-12-23","close":8068.0},{"date":"2019-12-24","close":8009.4438},{"date":"2019-12-26","close":7967.8945},{"date":"2019-12-27","close":8198.7158},{"date":"2019-12-30","close":8212.5645},{"date":"2020-01-02","close":8157.1685},{"date":"2020-01-03","close":8138.7031},{"date":"2020-01-06","close":8074.0723},{"date":"2020-01-07","close":8189.4824},{"date":"2020-01-08","close":8134.0859},{"date":"2020-01-09","close":8300.2764},{"date":"2020-01-10","close":8369.5215},{"date":"2020-01-13","close":8420.3018},{"date":"2020-01-14","close":8498.7812},{"date":"2020-01-15","close":8466.4658},{"date":"2020-01-16","close":8549.5605},{"date":"2020-01-17","close":8568.0264},{"date":"2020-01-20","close":8591.1094},{"date":"2020-01-21","close":8503.3965},{"date":"2020-01-22","close":8568.0264},{"date":"2020-01-23","close":8568.0264},{"date":"2020-01-28","close":8286.4268},{"date":"2020-01-29","close":8364.9053},{"date":"2020-01-30","close":8194.0996},{"date":"2020-01-31","close":8120.2373},{"date":"2020-02-03","close":8083.3052},{"date":"2020-02-04","close":8254.1123},{"date":"2020-02-05","close":8286.4268},{"date":"2020-02-06","close":8498.7812},{"date":"2020-02-07","close":8461.8506},{"date":"2020-02-10","close":8424.918},{"date":"2020-02-11","close":8503.3965},{"date":"2020-02-12","close":8503.3965},{"date":"2020-02-13","close":8572.6426},{"date":"2020-02-14","close":8660.3555},{"date":"2020-02-17","close":8655.7383},{"date":"2020-02-18","close":8494.1641},{"date":"2020-02-19","close":8544.9434},{"date":"2020-02-20","close":8517.2461},{"date":"2020-02-21","close":8420.3018},{"date":"2020-02-24","close":8097.1538},{"date":"2020-02-25","close":8207.9473},{"date":"2020-02-26","close":8124.854},{"date":"2020-02-27","close":7990.978},{"date":"2020-02-28","close":7690.9121},{"date":"2020-03-02","close":7801.7051},{"date":"2020-03-03","close":7907.8818},{"date":"2020-03-04","close":8018.6748},{"date":"2020-03-05","close":8087.9219},{"date":"2020-03-06","close":7926.3486},{"date":"2020-03-09","close":7593.9688},{"date":"2020-03-10","close":7607.8169},{"date":"2020-03-11","close":7413.9277},{"date":"2020-03-12","close":7280.0532},{"date":"2020-03-13","close":7026.1514},{"date":"2020-03-16","close":6730.7021},{"date":"2020-03-17","close":6647.6074},{"date":"2020-03-18","close":6319.8433},{"date":"2020-03-19","close":5844.354},{"date":"2020-03-20","close":6259.8301},{"date":"2020-03-23","close":5959.7637},{"date":"2020-03-24","close":6356.7739},{"date":"2020-03-25","close":6767.6333},{"date":"2020-03-26","close":6726.0859},{"date":"2020-03-27","close":6712.2368},{"date":"2020-03-30","close":6836.8794},{"date":"2020-03-31","close":6924.5903},{"date":"2020-04-01","close":6698.3877},{"date":"2020-04-02","close":6887.6592},{"date":"2020-04-03","close":6883.0435},{"date":"2020-04-06","close":7109.2456},{"date":"2020-04-07","close":7220.04},{"date":"2020-04-08","close":7155.4102},{"date":"2020-04-09","close":7247.7378},{"date":"2020-04-10","close":7220.04},{"date":"2020-04-13","close":7104.6294},{"date":"2020-04-14","close":7220.04},{"date":"2020-04-16","close":7293.9019},{"date":"2020-04-17","close":7557.0361},{"date":"2020-04-20","close":7473.9414},{"date":"2020-04-21","close":7400.0791},{"date":"2020-04-22","close":7358.5308},{"date":"2020-04-23","close":7584.7349},{"date":"2020-04-24","close":7497.0234},{"date":"2020-04-27","close":7575.5024},{"date":"2020-04-28","close":7566.2017},{"date":"2020-04-29","close":7622.0059},{"date":"2020-05-04","close":7426.689},{"date":"2020-05-06","close":7622.0059},{"date":"2020-05-07","close":7654.5586},{"date":"2020-05-08","close":7770.8193},{"date":"2020-05-11","close":7784.77},{"date":"2020-05-12","close":7812.6724},{"date":"2020-05-13","close":7868.4771},{"date":"2020-05-14","close":7863.8276},{"date":"2020-05-15","close":7835.9253},{"date":"2020-05-18","close":7840.5747},{"date":"2020-05-19","close":7901.0298},{"date":"2020-05-20","close":8021.9404},{"date":"2020-05-21","close":8082.3955},{"date":"2020-05-22","close":8017.2905},{"date":"2020-05-25","close":8152.1523},{"date":"2020-05-26","close":8259.1104},{"date":"2020-05-27","close":8166.103},{"date":"2020-05-28","close":8166.103},{"date":"2020-05-29","close":8166.103},{"date":"2020-06-01","close":8375.3701},{"date":"2020-06-02","close":8370.7197},{"date":"2020-06-03","close":8449.7773},{"date":"2020-06-04","close":8570.6885},{"date":"2020-06-05","close":8649.7441},{"date":"2020-06-08","close":8733.4512},{"date":"2020-06-09","close":8733.4512},{"date":"2020-06-10","close":8840.4121},{"date":"2020-06-11","close":8886.915},{"date":"2020-06-12","close":8775.3037},{"date":"2020-06-15","close":8366.0703},{"date":"2020-06-16","close":8798.5566},{"date":"2020-06-17","close":8840.4121},{"date":"2020-06-18","close":8831.1113},{"date":"2020-06-19","close":8831.0},{"date":"2020-06-22","close":8947.3691},{"date":"2020-06-23","close":9068.2803},{"date":"2020-06-24","close":9142.6875},{"date":"2020-06-25","close":9031.0781},{"date":"2020-06-26","close":9021.7764},{"date":"2020-06-29","close":8891.5645},{"date":"2020-06-30","close":8938.0693},{"date":"2020-07-01","close":8835.7598},{"date":"2020-07-02","close":9021.7764},{"date":"2020-07-03","close":9146.0},{"date":"2020-07-06","close":9272.8984},{"date":"2020-07-07","close":9272.8984},{"date":"2020-07-08","close":9175.2393},{"date":"2020-07-09","close":9328.7021},{"date":"2020-07-10","close":9379.8564},{"date":"2020-07-13","close":9426.3613},{"date":"2020-07-14","close":9417.0596},{"date":"2020-07-15","close":9440.3115},{"date":"2020-07-16","close":9235.6953},{"date":"2020-07-17","close":9231.0449},{"date":"2020-07-20","close":9212.4414},{"date":"2020-07-21","close":9393.8076},{"date":"2020-07-22","close":9463.5654},{"date":"2020-07-23","close":9505.418},{"date":"2020-07-24","close":9472.8662},{"date":"2020-07-27","close":9482.166},{"date":"2020-07-28","close":9626.3281},{"date":"2020-07-29","close":9658.8809},{"date":"2020-07-30","close":9710.0352},{"date":"2020-07-31","close":9733.2881},{"date":"2020-08-03","close":9863.499},{"date":"2020-08-04","close":9905.3525},{"date":"2020-08-05","close":10091.3672},{"date":"2020-08-06","close":10226.2295},{"date":"2020-08-07","close":10268.082},{"date":"2020-08-10","close":10268.082},{"date":"2020-08-11","close":10337.8389},{"date":"2020-08-12","close":10240.1816},{"date":"2020-08-13","close":10351.791},{"date":"2020-08-14","close":10119.2715},{"date":"2020-08-18","close":10044.8643},{"date":"2020-08-19","close":10100.6689},{"date":"2020-08-20","close":9779.791},{"date":"2020-08-21","close":9886.751},{"date":"2020-08-24","close":10063.4648},{"date":"2020-08-25","close":10226.2295},{"date":"2020-08-26","close":10300.6357},{"date":"2020-08-27","close":10337.8389},{"date":"2020-08-28","close":10300.6357},{"date":"2020-08-31","close":10165.7754},{"date":"2020-09-01","close":10202.9775},{"date":"2020-09-02","close":10305.2861},{"date":"2020-09-03","close":10463.3994},{"date":"2020-09-04","close":10295.9854},{"date":"2020-09-07","close":10295.9854},{"date":"2020-09-08","close":10379.6934},{"date":"2020-09-09","close":10207.627},{"date":"2020-09-10","close":10314.5889},{"date":"2020-09-11","close":10249.4814},{"date":"2020-09-14","close":10365.7422},{"date":"2020-09-15","close":10491.3018},{"date":"2020-09-16","close":10463.3994},{"date":"2020-09-17","close":10272.7334},{"date":"2020-09-18","close":10342.4893},{"date":"2020-09-21","close":10179.7266},{"date":"2020-09-22","close":9937.9053},{"date":"2020-09-23","close":10030.9131},{"date":"2020-09-24","close":9789.0918},{"date":"2020-09-25","close":9751.8877},{"date":"2020-09-28","close":9910.0029},{"date":"2020-09-29","close":9970.458},{"date":"2020-10-05","close":10021.6104},{"date":"2020-10-06","close":10133.2207},{"date":"2020-10-07","close":10202.9775},{"date":"2020-10-08","close":10230.8799},{"date":"2020-10-12","close":10230.8799},{"date":"2020-10-13","close":10170.4248},{"date":"2020-10-14","close":10114.6201},{"date":"2020-10-15","close":9961.1562},{"date":"2020-10-16","close":9937.9053},{"date":"2020-10-19","close":9854.1973},{"date":"2020-10-20","close":9942.5557},{"date":"2020-10-21","close":9970.458},{"date":"2020-10-22","close":9844.8965},{"date":"2020-10-23","close":9835.5957},{"date":"2020-10-26","close":9719.3359},{"date":"2020-10-27","close":9668.1816},{"date":"2020-10-28","close":9793.7432},{"date":"2020-10-29","close":9816.9941},{"date":"2020-10-30","close":9579.8242},{"date":"2020-11-02","close":9635.6279},{"date":"2020-11-03","close":9858.8467},{"date":"2020-11-04","close":10012.3105},{"date":"2020-11-05","close":10226.2295},{"date":"2020-11-06","close":10319.2383},{"date":"2020-11-09","close":10393.6436},{"date":"2020-11-10","close":10198.3271},{"date":"2020-11-11","close":10291.334},{"date":"2020-11-12","close":10240.1816},{"date":"2020-11-13","close":10365.7422},{"date":"2020-11-16","close":10495.9531},{"date":"2020-11-17","close":10509.9043},{"date":"2020-11-18","close":10495.9531},{"date":"2020-11-19","close":10570.3604},{"date":"2020-11-20","close":10598.2607},{"date":"2020-11-23","close":10798.2295},{"date":"2020-11-24","close":10849.3838},{"date":"2020-11-25","close":10784.2773},{"date":"2020-11-26","close":10933.0898},{"date":"2020-11-27","close":10998.1963},{"date":"2020-11-30","close":10867.9844},{"date":"2020-12-01","close":11012.1475},{"date":"2020-12-02","close":11188.8633},{"date":"2020-12-03","close":11337.6748},{"date":"2020-12-04","close":11495.7891},{"date":"2020-12-07","close":11560.8936},{"date":"2020-12-08","close":11393.4795},{"date":"2020-12-09","close":11588.7969},{"date":"2020-12-10","close":11542.292},{"date":"2020-12-11","close":11579.4961},{"date":"2020-12-14","close":11514.3896},{"date":"2020-12-15","close":11514.3896},{"date":"2020-12-16","close":11574.8447},{"date":"2020-12-17","close":11584.1455},{"date":"2020-12-18","close":11593.4482},{"date":"2020-12-21","close":11598.0977},{"date":"2020-12-22","close":11379.5283},{"date":"2020-12-23","close":11519.042},{"date":"2020-12-24","close":11639.9521},{"date":"2020-12-28","close":11672.5039},{"date":"2020-12-29","close":12039.8867},{"date":"2020-12-30","close":12267.7549},{"date":"2021-01-04","close":12574.6826},{"date":"2021-01-05","close":12681.6406},{"date":"2021-01-06","close":12532.8291},{"date":"2021-01-07","close":12835.1045},{"date":"2021-01-08","close":13207.1367},{"date":"2021-01-11","close":13481.5098},{"date":"2021-01-12","close":13239.6895},{"date":"2021-01-13","close":13425.7051},{"date":"2021-01-14","close":13323.3955},{"date":"2021-01-15","close":13132.7305},{"date":"2021-01-18","close":12756.0479},{"date":"2021-01-19","close":13086.2256},{"date":"2021-01-20","close":13281.543},{"date":"2021-01-21","close":13425.7051},{"date":"2021-01-22","close":13486.1611},{"date":"2021-01-25","close":13751.2334},{"date":"2021-01-26","close":13476.8594},{"date":"2021-01-27","close":13435.0059},{"date":"2021-01-28","close":13262.9424},{"date":"2021-01-29","close":12867.6562},{"date":"2021-02-01","close":13049.0225},{"date":"2021-02-02","close":13253.6396},{"date":"2021-02-03","close":13518.7139},{"date":"2021-02-04","close":13295.4941},{"date":"2021-02-05","close":13416.4043},{"date":"2021-02-08","close":13262.9424},{"date":"2021-02-09","close":13216.4365},{"date":"2021-02-10","close":13328.0459},{"date":"2021-02-15","close":13537.3145},{"date":"2021-02-16","close":13621.0215},{"date":"2021-02-17","close":13472.208},{"date":"2021-02-18","close":13276.8916},{"date":"2021-02-19","close":13258.29},{"date":"2021-02-22","close":13132.7305},{"date":"2021-02-23","close":12900.208},{"date":"2021-02-24","close":12639.7871},{"date":"2021-02-25","close":13109.4775},{"date":"2021-02-26","close":12593.2832},{"date":"2021-03-02","close":12844.4053},{"date":"2021-03-03","close":13067.624},{"date":"2021-03-04","close":12844.4053},{"date":"2021-03-05","close":12737.4463},{"date":"2021-03-08","close":12523.5264},{"date":"2021-03-09","close":12402.6172},{"date":"2021-03-10","close":12458.4209},{"date":"2021-03-11","close":12714.1934},{"date":"2021-03-12","close":12904.8604},{"date":"2021-03-15","close":12839.7539},{"date":"2021-03-16","close":12914.1611},{"date":"2021-03-17","close":12774.6494},{"date":"2021-03-18","close":12993.2178},{"date":"2021-03-19","close":12890.9082},{"date":"2021-03-22","close":12849.0547},{"date":"2021-03-23","close":12690.9395},{"date":"2021-03-24","close":12630.4854},{"date":"2021-03-25","close":12639.7871},{"date":"2021-03-26","close":12751.3975},{"date":"2021-03-29","close":12704.8936},{"date":"2021-03-30","close":12821.1514},{"date":"2021-03-31","close":12779.2998},{"date":"2021-04-01","close":12928.1123},{"date":"2021-04-02","close":13072.2754},{"date":"2021-04-05","close":13049.0},{"date":"2021-04-06","close":13109.4775},{"date":"2021-04-07","close":13090.875},{"date":"2021-04-08","close":13174.584},{"date":"2021-04-09","close":13160.6318},{"date":"2021-04-12","close":13160.6318},{"date":"2021-04-13","close":13323.3955},{"date":"2021-04-14","close":13416.4043},{"date":"2021-04-15","close":13490.8096},{"date":"2021-04-16","close":13514.0625},{"date":"2021-04-19","close":13528.0127},{"date":"2021-04-20","close":13588.4697},{"date":"2021-04-21","close":13462.9082},{"date":"2021-04-22","close":13318.7461},{"date":"2021-04-23","close":13318.7461},{"date":"2021-04-26","close":13393.1523},{"date":"2021-04-27","close":13397.8018},{"date":"2021-04-28","close":13160.6318},{"date":"2021-04-29","close":13132.3809},{"date":"2021-04-30","close":12934.6172},{"date":"2021-05-03","close":12826.3184},{"date":"2021-05-04","close":12878.1143},{"date":"2021-05-06","close":12821.6123},{"date":"2021-05-07","close":13009.9561},{"date":"2021-05-10","close":13221.8438},{"date":"2021-05-11","close":12939.3271},{"date":"2021-05-12","close":12713.3125},{"date":"2021-05-13","close":12496.7148},{"date":"2021-05-14","close":12666.2256},{"date":"2021-05-17","close":12619.1396},{"date":"2021-05-18","close":12793.3604},{"date":"2021-05-20","close":12774.5244},{"date":"2021-05-21","close":12892.2402},{"date":"2021-05-24","close":12765.1074},{"date":"2021-05-25","close":12882.8232},{"date":"2021-05-26","close":12892.2402},{"date":"2021-05-27","close":12863.9863},{"date":"2021-05-28","close":12901.6582},{"date":"2021-05-31","close":12915.7832},{"date":"2021-06-01","close":12958.1621},{"date":"2021-06-02","close":12962.8701},{"date":"2021-06-03","close":13080.5859},{"date":"2021-06-04","close":13057.043},{"date":"2021-06-07","close":13009.9561},{"date":"2021-06-08","close":13024.082},{"date":"2021-06-09","close":12953.4521},{"date":"2021-06-10","close":12967.5781},{"date":"2021-06-11","close":13094.7129},{"date":"2021-06-14","close":13174.7588},{"date":"2021-06-15","close":13155.9238},{"date":"2021-06-16","close":13259.5137},{"date":"2021-06-17","close":13259.5137},{"date":"2021-06-18","close":13330.1436},{"date":"2021-06-21","close":13231.2627},{"date":"2021-06-22","close":13320.7246},{"date":"2021-06-23","close":13396.0645},{"date":"2021-06-24","close":13410.1895},{"date":"2021-06-25","close":13480.8193},{"date":"2021-06-28","close":13471.4023},{"date":"2021-06-29","close":13471.4023},{"date":"2021-06-30","close":13598.5352},{"date":"2021-07-01","close":13485.5273},{"date":"2021-07-02","close":13504.3613},{"date":"2021-07-05","close":13542.0312},{"date":"2021-07-06","close":13551.4502},{"date":"2021-07-07","close":13527.9062},{"date":"2021-07-08","close":13433.7334},{"date":"2021-07-09","close":13254.8057},{"date":"2021-07-12","close":13372.5215},{"date":"2021-07-13","close":13461.9854},{"date":"2021-07-14","close":13461.9854},{"date":"2021-07-15","close":13523.1973},{"date":"2021-07-16","close":13476.1123},{"date":"2021-07-19","close":13344.2695},{"date":"2021-07-20","close":13231.2627},{"date":"2021-07-21","close":13151.2158},{"date":"2021-07-22","close":13306.6006},{"date":"2021-07-23","close":13363.1035},{"date":"2021-07-26","close":13292.4746},{"date":"2021-07-27","close":13363.1035},{"date":"2021-07-28","close":13240.6787},{"date":"2021-07-29","close":13316.0176},{"date":"2021-07-30","close":13316.0176},{"date":"2021-08-02","close":13221.8438},{"date":"2021-08-03","close":13207.7188},{"date":"2021-08-04","close":13400.7725},{"date":"2021-08-05","close":13452.5684},{"date":"2021-08-06","close":13353.6865},{"date":"2021-08-09","close":13367.8125},{"date":"2021-08-10","close":13235.9717},{"date":"2021-08-11","close":13160.6318},{"date":"2021-08-12","close":13108.8369},{"date":"2021-08-13","close":12976.9961},{"date":"2021-08-17","close":12788.6494},{"date":"2021-08-18","close":12868.6973},{"date":"2021-08-19","close":12746.2734},{"date":"2021-08-20","close":12426.0859},{"date":"2021-08-23","close":12496.7148},{"date":"2021-08-24","close":12746.2734},{"date":"2021-08-25","close":12802.7764},{"date":"2021-08-26","close":12755.6885},{"date":"2021-08-27","close":12732.1455},{"date":"2021-08-30","close":12807.4844},{"date":"2021-08-31","close":13028.7891},{"date":"2021-09-01","close":13028.7891},{"date":"2021-09-02","close":12939.3271},{"date":"2021-09-03","close":13042.915},{"date":"2021-09-06","close":13042.915},{"date":"2021-09-07","close":13042.915},{"date":"2021-09-08","close":12840.4453},{"date":"2021-09-09","close":12680.3516},{"date":"2021-09-10","close":12694.4766},{"date":"2021-09-13","close":12703.8955},{"date":"2021-09-14","close":12741.5645},{"date":"2021-09-15","close":12769.8154},{"date":"2021-09-16","close":12802.7764},{"date":"2021-09-17","close":12689.7695},{"date":"2021-09-23","close":12661.5176},{"date":"2021-09-24","close":12685.0605},{"date":"2021-09-27","close":12746.2734},{"date":"2021-09-28","close":12595.5967},{"date":"2021-09-29","close":12360.165},{"date":"2021-09-30","close":12421.376},{"date":"2021-10-01","close":12228.3242},{"date":"2021-10-05","close":11936.3887},{"date":"2021-10-06","close":11936.3887},{"date":"2021-10-07","close":11926.9707},{"date":"2021-10-08","close":11936.3887},{"date":"2021-10-12","close":11762.168},{"date":"2021-10-13","close":11875.1758},{"date":"2021-10-14","close":12063.5215},{"date":"2021-10-15","close":12181.2363},{"date":"2021-10-18","close":12214.1973},{"date":"2021-10-19","close":12308.3701},{"date":"2021-10-20","close":12247.1592},{"date":"2021-10-21","close":12148.2764},{"date":"2021-10-22","close":12185.9453},{"date":"2021-10-25","close":12256.5752},{"date":"2021-10-26","close":12331.9121},{"date":"2021-10-27","close":12242.4482},{"date":"2021-10-28","close":12242.4482},{"date":"2021-10-29","close":12134.1494},{"date":"2021-11-01","close":12143.5674},{"date":"2021-11-02","close":12322.4961},{"date":"2021-11-03","close":12152.9844},{"date":"2021-11-04","close":12303.6631},{"date":"2021-11-05","close":12223.6143},{"date":"2021-11-08","close":12152.9844},{"date":"2021-11-09","close":12223.6143},{"date":"2021-11-10","close":12007.0176},{"date":"2021-11-11","close":11988.1826},{"date":"2021-11-12","close":12185.9453},{"date":"2021-11-15","close":12303.6631},{"date":"2021-11-16","close":12289.5342},{"date":"2021-11-17","close":12171.8184},{"date":"2021-11-18","close":12143.5674},{"date":"2021-11-19","close":12214.1973},{"date":"2021-11-22","close":12473.1719},{"date":"2021-11-23","close":12360.165},{"date":"2021-11-24","close":12265.9922},{"date":"2021-11-25","close":12265.9922},{"date":"2021-11-26","close":12054.1025},{"date":"2021-11-29","close":11936.3887},{"date":"2021-11-30","close":11766.877},{"date":"2021-12-01","close":11771.5869},{"date":"2021-12-02","close":11710.374},{"date":"2021-12-03","close":11969.3486},{"date":"2021-12-06","close":11903.4268},{"date":"2021-12-07","close":11908.1357},{"date":"2021-12-08","close":12157.6934},{"date":"2021-12-09","close":12157.6934},{"date":"2021-12-10","close":12101.1904},{"date":"2021-12-13","close":12101.1904},{"date":"2021-12-14","close":11875.1758},{"date":"2021-12-15","close":11875.1758},{"date":"2021-12-16","close":11955.2227},{"date":"2021-12-17","close":11959.9307},{"date":"2021-12-20","close":11757.459},{"date":"2021-12-21","close":11757.459},{"date":"2021-12-22","close":11790.4219},{"date":"2021-12-23","close":11818.6719},{"date":"2021-12-24","close":11936.3887},{"date":"2021-12-27","close":11870.4668},{"date":"2021-12-28","close":11988.1826},{"date":"2021-12-29","close":12049.3945},{"date":"2021-12-30","close":12016.4336},{"date":"2022-01-03","close":12007.0},{"date":"2022-01-04","close":11931.6787},{"date":"2022-01-05","close":11781.002},{"date":"2022-01-06","close":11569.1143},{"date":"2022-01-07","close":11630.3262},{"date":"2022-01-10","close":11517.3193},{"date":"2022-01-11","close":11503.1924},{"date":"2022-01-12","close":11602.0752},{"date":"2022-01-13","close":11696.2471},{"date":"2022-01-14","close":11578.5312},{"date":"2022-01-17","close":11427.8545},{"date":"2022-01-18","close":11376.0605},{"date":"2022-01-19","close":11225.3838},{"date":"2022-01-20","close":11423.1455},{"date":"2022-01-21","close":11310.1387},{"date":"2022-01-24","close":11013.4951},{"date":"2022-01-25","close":10698.0166},{"date":"2022-01-26","close":10698.0166},{"date":"2022-01-27","close":10264.8223},{"date":"2022-01-28","close":10311.9092},{"date":"2022-02-03","close":10580.3008},{"date":"2022-02-04","close":10712.1426},{"date":"2022-02-07","close":10646.2227},{"date":"2022-02-08","close":10500.2539},{"date":"2022-02-09","close":10721.5605},{"date":"2022-02-10","close":10707.4336},{"date":"2022-02-11","close":10547.3398},{"date":"2022-02-14","close":10391.0},{"date":"2022-02-15","close":10387.248},{"date":"2022-02-16","close":10504.9629},{"date":"2022-02-17","close":10566.1758},{"date":"2022-02-18","close":10476.7119},{"date":"2022-02-21","close":10552.0498},{"date":"2022-02-22","close":10453.167},{"date":"2022-02-23","close":10481.4199},{"date":"2022-02-24","close":10231.8613},{"date":"2022-02-25","close":10429.625},{"date":"2022-02-28","close":10613.2607},{"date":"2022-03-02","close":10613.2607},{"date":"2022-03-03","close":10759.2295},{"date":"2022-03-04","close":10636.8037},{"date":"2022-03-07","close":10439.042},{"date":"2022-03-08","close":10274.2402},{"date":"2022-03-10","close":10500.2539},{"date":"2022-03-11","close":10499.0},{"date":"2022-03-14","close":10424.916},{"date":"2022-03-15","close":10316.6172},{"date":"2022-03-16","close":10439.042},{"date":"2022-03-17","close":10646.2227},{"date":"2022-03-18","close":10820.4414},{"date":"2022-03-21","close":10679.1826},{"date":"2022-03-22","close":10778.0635},{"date":"2022-03-23","close":10909.9043},{"date":"2022-03-24","close":10881.6533},{"date":"2022-03-25","close":10956.9922},{"date":"2022-03-28","close":10919.3242},{"date":"2022-03-29","close":10971.1182},{"date":"2022-03-30","close":11008.7871},{"date":"2022-03-31","close":11178.2979},{"date":"2022-04-01","close":11131.2109},{"date":"2022-04-04","close":11126.502},{"date":"2022-04-05","close":11150.0459},{"date":"2022-04-06","close":11051.1641},{"date":"2022-04-07","close":10952.2832},{"date":"2022-04-08","close":10985.2432},{"date":"2022-04-11","close":10989.9521},{"date":"2022-04-12","close":10825.1504},{"date":"2022-04-13","close":10933.4492},{"date":"2022-04-14","close":10985.2432},{"date":"2022-04-15","close":10952.2832},{"date":"2022-04-18","close":10891.0703},{"date":"2022-04-19","close":11008.7871},{"date":"2022-04-20","close":11013.4951},{"date":"2022-04-21","close":10999.3691},{"date":"2022-04-22","close":10876.9453},{"date":"2022-04-25","close":10641.5137},{"date":"2022-04-26","close":10641.5137},{"date":"2022-04-27","close":10547.3398},{"date":"2022-04-28","close":10594.7656},{"date":"2022-04-29","close":10665.9033},{"date":"2022-05-02","close":10666.0},{"date":"2022-05-03","close":10694.3574},{"date":"2022-05-04","close":10703.8438},{"date":"2022-05-06","close":10594.7656},{"date":"2022-05-09","close":10414.0},{"date":"2022-05-10","close":10343.4121},{"date":"2022-05-11","close":10342.0},{"date":"2022-05-12","close":10139.4844},{"date":"2022-05-13","close":10220.1074},{"date":"2022-05-16","close":10267.5322},{"date":"2022-05-17","close":10324.4424},{"date":"2022-05-18","close":10480.9463},{"date":"2022-05-19","close":10367.126},{"date":"2022-05-20","close":10438.2617},{"date":"2022-05-23","close":10580.5381},{"date":"2022-05-24","close":10419.292},{"date":"2022-05-25","close":10428.7783},{"date":"2022-05-26","close":10485.6865},{"date":"2022-05-27","close":10485.6865},{"date":"2022-05-30","close":10656.418},{"date":"2022-05-31","close":10765.4951},{"date":"2022-06-02","close":10694.3574},{"date":"2022-06-03","close":10656.418},{"date":"2022-06-07","close":10504.6582},{"date":"2022-06-08","close":10471.459},{"date":"2022-06-09","close":10485.6865},{"date":"2022-06-10","close":10433.5195},{"date":"2022-06-13","close":10139.4844},{"date":"2022-06-14","close":10092.0605},{"date":"2022-06-15","close":9888.1318},{"date":"2022-06-16","close":9888.1318},{"date":"2022-06-17","close":9878.6465},{"date":"2022-06-20","close":9707.916},{"date":"2022-06-21","close":9712.6592},{"date":"2022-06-22","close":9603.5811},{"date":"2022-06-23","close":9167.2695},{"date":"2022-06-24","close":9394.9102},{"date":"2022-06-27","close":9565.6396},{"date":"2022-06-28","close":9646.2637},{"date":"2022-06-29","close":9527.7002},{"date":"2022-06-30","close":9328.5156},{"date":"2022-07-01","close":9342.7432},{"date":"2022-07-04","close":9119.8447},{"date":"2022-07-05","close":9300.0596},{"date":"2022-07-06","close":9039.2217},{"date":"2022-07-07","close":9138.8154},{"date":"2022-07-08","close":9190.9824},{"date":"2022-07-11","close":9167.2695},{"date":"2022-07-12","close":9024.9951},{"date":"2022-07-13","close":8982.3125},{"date":"2022-07-14","close":9067.6777},{"date":"2022-07-15","close":9034.4795},{"date":"2022-07-18","close":9200.4678},{"date":"2022-07-19","close":9228.9219},{"date":"2022-07-20","close":9380.6826},{"date":"2022-07-21","close":9380.6826},{"date":"2022-07-22","close":9381.0},{"date":"2022-07-25","close":9399.6533},{"date":"2022-07-26","close":9423.3662},{"date":"2022-07-27","close":9423.3662},{"date":"2022-07-28","close":9489.7598},{"date":"2022-07-29","close":9636.7783},{"date":"2022-08-01","close":9651.0068},{"date":"2022-08-02","close":9726.8867},{"date":"2022-08-03","close":9726.8867},{"date":"2022-08-04","close":9684.2031},{"date":"2022-08-05","close":9774.3115},{"date":"2022-08-08","close":9779.0537},{"date":"2022-08-09","close":9873.9043},{"date":"2022-08-10","close":9840.7051},{"date":"2022-08-11","close":9930.8135},{"date":"2022-08-12","close":9940.2998},{"date":"2022-08-16","close":10020.9219},{"date":"2022-08-17","close":9959.2686},{"date":"2022-08-18","close":9926.0723},{"date":"2022-08-19","close":9888.1318},{"date":"2022-08-22","close":9764.8262},{"date":"2022-08-23","close":9703.1738},{"date":"2022-08-24","close":9745.8555},{"date":"2022-08-25","close":9873.9043},{"date":"2022-08-26","close":9872.0},{"date":"2022-08-29","close":9698.4316},{"date":"2022-08-30","close":9750.5986},{"date":"2022-08-31","close":9930.8135},{"date":"2022-09-01","close":9622.5508},{"date":"2022-09-02","close":9613.0674},{"date":"2022-09-05","close":9579.8682},{"date":"2022-09-06","close":9570.3838},{"date":"2022-09-07","close":9466.0479},{"date":"2022-09-08","close":9485.0186},{"date":"2022-09-13","close":9741.1143},{"date":"2022-09-14","close":9594.0967},{"date":"2022-09-15","close":9594.0967},{"date":"2022-09-16","close":9489.7598},{"date":"2022-09-19","close":9366.4551},{"date":"2022-09-20","close":9470.791},{"date":"2022-09-21","close":9418.623},{"date":"2022-09-22","close":9418.623},{"date":"2022-09-23","close":9418.623},{"date":"2022-09-26","close":8840.0371},{"date":"2022-09-27","close":8821.0674},{"date":"2022-09-28","close":8749.9297},{"date":"2022-09-29","close":8645.5938},{"date":"2022-09-30","close":8470.1201},{"date":"2022-10-04","close":8674.0488},{"date":"2022-10-05","close":8674.0},{"date":"2022-10-06","close":8773.6426},{"date":"2022-10-07","close":8773.6426},{"date":"2022-10-11","close":8583.9414},{"date":"2022-10-12","close":8617.1396},{"date":"2022-10-13","close":8607.6543},{"date":"2022-10-14","close":8730.96},{"date":"2022-10-17","close":8768.8984},{"date":"2022-10-18","close":8816.3242},{"date":"2022-10-19","close":8887.4619},{"date":"2022-10-20","close":8835.2939},{"date":"2022-10-21","close":8773.6426},{"date":"2022-10-24","close":8792.6123},{"date":"2022-10-25","close":8792.6123},{"date":"2022-10-26","close":8773.6426},{"date":"2022-10-27","close":8996.5391},{"date":"2022-10-28","close":9043.9648},{"date":"2022-10-31","close":9138.8154},{"date":"2022-11-01","close":9214.6953},{"date":"2022-11-02","close":9176.7549},{"date":"2022-11-03","close":9148.2998},{"date":"2022-11-04","close":9124.5879},{"date":"2022-11-07","close":9233.666},{"date":"2022-11-08","close":9328.5156},{"date":"2022-11-09","close":9390.168},{"date":"2022-11-10","close":9390.168},{"date":"2022-11-11","close":9537.1865},{"date":"2022-11-14","close":9565.6396},{"date":"2022-11-15","close":9603.5811},{"date":"2022-11-16","close":9608.3232},{"date":"2022-11-17","close":9466.0479},{"date":"2022-11-18","close":9466.0},{"date":"2022-11-21","close":9352.2285},{"date":"2022-11-22","close":9371.1982},{"date":"2022-11-23","close":9447.0791},{"date":"2022-11-24","close":9541.9287},{"date":"2022-11-25","close":9543.0},{"date":"2022-11-28","close":9466.0479},{"date":"2022-11-29","close":9575.127},{"date":"2022-11-30","close":9674.7197},{"date":"2022-12-01","close":9717.4004},{"date":"2022-12-02","close":9712.6592},{"date":"2022-12-05","close":9432.8506},{"date":"2022-12-06","close":9300.0596},{"date":"2022-12-07","close":9328.5156},{"date":"2022-12-08","close":9262.1201},{"date":"2022-12-09","close":9172.0137},{"date":"2022-12-12","close":9162.5273},{"date":"2022-12-13","close":9129.3301},{"date":"2022-12-14","close":9233.666},{"date":"2022-12-15","close":9186.2402},{"date":"2022-12-16","close":9176.7549},{"date":"2022-12-19","close":9110.3604},{"date":"2022-12-20","close":9072.4189},{"date":"2022-12-21","close":9053.4502},{"date":"2022-12-22","close":9100.875},{"date":"2022-12-23","close":8944.373},{"date":"2022-12-26","close":8930.1445},{"date":"2022-12-27","close":9006.0254},{"date":"2022-12-28","close":8972.8271},{"date":"2022-12-29","close":8811.582},{"date":"2023-01-02","close":8778.3848},{"date":"2023-01-03","close":8759.4141},{"date":"2023-01-04","close":8759.0},{"date":"2023-01-05","close":8707.2451},{"date":"2023-01-06","close":8830.5527},{"date":"2023-01-09","close":9020.2529},{"date":"2023-01-10","close":9039.2217},{"date":"2023-01-11","close":9105.6172},{"date":"2023-01-12","close":9224.1797},{"date":"2023-01-13","close":9247.8926},{"date":"2023-01-16","close":9300.0596},{"date":"2023-01-17","close":9205.2109},{"date":"2023-01-18","close":9157.7861},{"date":"2023-01-19","close":9148.2998},{"date":"2023-01-20","close":9224.1797},{"date":"2023-01-25","close":9314.2881},{"date":"2023-01-26","close":9556.1572},{"date":"2023-01-27","close":9613.0674},{"date":"2023-01-30","close":9480.2754},{"date":"2023-01-31","close":9499.2461},{"date":"2023-02-01","close":9579.8682},{"date":"2023-02-02","close":9584.6113},{"date":"2023-02-03","close":9594.0967},{"date":"2023-02-06","close":9551.4121},{"date":"2023-02-07","close":9579.8682},{"date":"2023-02-08","close":9769.5684},{"date":"2023-02-09","close":9745.8555},{"date":"2023-02-10","close":9717.4004},{"date":"2023-02-13","close":9669.9756},{"date":"2023-02-14","close":9717.4004},{"date":"2023-02-15","close":9594.0967},{"date":"2023-02-16","close":9779.0537},{"date":"2023-02-17","close":9779.0537},{"date":"2023-02-20","close":9731.6279},{"date":"2023-02-21","close":9760.085},{"date":"2023-02-22","close":9636.7783},{"date":"2023-02-23","close":9637.0},{"date":"2023-02-24","close":9627.293},{"date":"2023-02-27","close":9622.5508},{"date":"2023-02-28","close":9674.7197},{"date":"2023-03-02","close":9816.9941},{"date":"2023-03-03","close":9845.4492},{"date":"2023-03-06","close":10049.377},{"date":"2023-03-07","close":10096.8018},{"date":"2023-03-08","close":10020.9219},{"date":"2023-03-09","close":9964.0127},{"date":"2023-03-10","close":9821.7363},{"date":"2023-03-13","close":9774.3115},{"date":"2023-03-14","close":9712.6592},{"date":"2023-03-15","close":9907.1025},{"date":"2023-03-16","close":9907.1025},{"date":"2023-03-17","close":9835.9648},{"date":"2023-03-20","close":9831.2217},{"date":"2023-03-21","close":9850.1924},{"date":"2023-03-22","close":9954.5264},{"date":"2023-03-23","close":9954.5264},{"date":"2023-03-24","close":9945.042},{"date":"2023-03-27","close":9992.4658},{"date":"2023-03-28","close":9978.2393},{"date":"2023-03-29","close":10092.0605},{"date":"2023-03-30","close":10134.7422},{"date":"2023-03-31","close":10291.2451},{"date":"2023-04-03","close":10414.5498},{"date":"2023-04-04","close":10376.6094},{"date":"2023-04-05","close":10528.3701},{"date":"2023-04-06","close":10395.5801},{"date":"2023-04-07","close":10438.2617},{"date":"2023-04-10","close":10774.9805},{"date":"2023-04-11","close":10969.4229},{"date":"2023-04-12","close":10893.543},{"date":"2023-04-13","close":10855.6035},{"date":"2023-04-14","close":10945.7109},{"date":"2023-04-17","close":11026.333},{"date":"2023-04-18","close":11026.333},{"date":"2023-04-19","close":11092.7285},{"date":"2023-04-20","close":11059.5322},{"date":"2023-04-21","close":10812.9209},{"date":"2023-04-24","close":10689.6152},{"date":"2023-04-25","close":10608.9932},{"date":"2023-04-26","close":10556.8262},{"date":"2023-04-27","close":10566.4668},{"date":"2023-04-28","close":10532.7227},{"date":"2023-05-02","close":10715.9014},{"date":"2023-05-03","close":10518.2607},{"date":"2023-05-04","close":10527.9023},{"date":"2023-05-08","close":10494.1602},{"date":"2023-05-09","close":10474.8779},{"date":"2023-05-10","close":10392.9297},{"date":"2023-05-11","close":10344.7246},{"date":"2023-05-12","close":10248.3154},{"date":"2023-05-15","close":10253.1357},{"date":"2023-05-16","close":10253.1357},{"date":"2023-05-17","close":10320.623},{"date":"2023-05-18","close":10388.0},{"date":"2023-05-19","close":10388.1084},{"date":"2023-05-22","close":10503.7998},{"date":"2023-05-23","close":10605.0303},{"date":"2023-05-24","close":10605.0},{"date":"2023-05-25","close":10474.8779},{"date":"2023-05-26","close":10407.3906},{"date":"2023-05-30","close":10441.1338},{"date":"2023-05-31","close":10479.6982},{"date":"2023-06-01","close":10489.3398},{"date":"2023-06-02","close":10658.0547},{"date":"2023-06-05","close":10764.1055},{"date":"2023-06-07","close":10932.8213},{"date":"2023-06-08","close":10865.335},{"date":"2023-06-09","close":11048.5137},{"date":"2023-06-12","close":11077.4365},{"date":"2023-06-13","close":11169.0244},{"date":"2023-06-14","close":10966.5664},{"date":"2023-06-15","close":10981.0273},{"date":"2023-06-16","close":11091.8975},{"date":"2023-06-19","close":11159.3848},{"date":"2023-06-20","close":11159.3848},{"date":"2023-06-21","close":11087.0771},{"date":"2023-06-22","close":11053.334},{"date":"2023-06-23","close":11014.7705},{"date":"2023-06-26","close":11015.0},{"date":"2023-06-27","close":10942.4629},{"date":"2023-06-28","close":10730.3633},{"date":"2023-06-29","close":10658.0547},{"date":"2023-06-30","close":10846.0537},{"date":"2023-07-03","close":11169.0},{"date":"2023-07-04","close":11222.0},{"date":"2023-07-05","close":11290.0},{"date":"2023-07-06","close":11222.0},{"date":"2023-07-07","close":11212.4092},{"date":"2023-07-10","close":11289.5371},{"date":"2023-07-11","close":11372.0},{"date":"2023-07-12","close":11325.0},{"date":"2023-07-13","close":11420.0},{"date":"2023-07-14","close":11588.4062},{"date":"2023-07-17","close":11646.252},{"date":"2023-07-18","close":11969.0},{"date":"2023-07-19","close":12065.6328},{"date":"2023-07-20","close":12065.6328},{"date":"2023-07-21","close":12374.1426},{"date":"2023-07-24","close":12783.8828},{"date":"2023-07-25","close":13243.0},{"date":"2023-07-26","close":12914.0352},{"date":"2023-07-27","close":12008.0},{"date":"2023-07-28","close":12364.501},{"date":"2023-07-31","close":12818.0},{"date":"2023-08-01","close":12664.0},{"date":"2023-08-02","close":12201.0},{"date":"2023-08-03","close":12335.5781},{"date":"2023-08-04","close":12301.835},{"date":"2023-08-07","close":11814.9678},{"date":"2023-08-08","close":11921.0176},{"date":"2023-08-09","close":12157.2217},{"date":"2023-08-10","close":12051.1709},{"date":"2023-08-11","close":12075.2725},{"date":"2023-08-14","close":11839.0703},{"date":"2023-08-16","close":11612.5088},{"date":"2023-08-17","close":11328.1006},{"date":"2023-08-18","close":11487.1768},{"date":"2023-08-21","close":11679.9951},{"date":"2023-08-22","close":11805.3271},{"date":"2023-08-23","close":11651.0723},{"date":"2023-08-24","close":11675.1748},{"date":"2023-08-25","close":11916.1973},{"date":"2023-08-28","close":12046.3496},{"date":"2023-08-29","close":11998.1455},{"date":"2023-08-30","close":12070.4531},{"date":"2023-08-31","close":12080.0938},{"date":"2023-09-01","close":11834.25},{"date":"2023-09-04","close":11887.2744},{"date":"2023-09-05","close":11925.8389},{"date":"2023-09-06","close":11795.6855},{"date":"2023-09-07","close":11665.5332},{"date":"2023-09-08","close":11699.2764},{"date":"2023-09-11","close":11660.7139},{"date":"2023-09-12","close":11410.0488},{"date":"2023-09-13","close":11381.126},{"date":"2023-09-14","close":11381.126},{"date":"2023-09-15","close":11607.6875},{"date":"2023-09-18","close":11622.1494},{"date":"2023-09-19","close":11626.9697},{"date":"2023-09-20","close":11626.9697},{"date":"2023-09-21","close":11414.8691},{"date":"2023-09-22","close":11332.9219},{"date":"2023-09-25","close":11149.7432},{"date":"2023-09-26","close":11024.4102},{"date":"2023-09-27","close":10976.2061},{"date":"2023-10-04","close":10561.6455},{"date":"2023-10-05","close":10547.1836},{"date":"2023-10-06","close":10624.3115},{"date":"2023-10-10","close":10392.9297},{"date":"2023-10-11","close":10725.541},{"date":"2023-10-12","close":11029.2324},{"date":"2023-10-13","close":10884.6162},{"date":"2023-10-16","close":10773.7471},{"date":"2023-10-17","close":10903.8994},{"date":"2023-10-18","close":10749.6445},{"date":"2023-10-19","close":10445.9551},{"date":"2023-10-20","close":10166.3672},{"date":"2023-10-23","close":10074.7793},{"date":"2023-10-24","close":9997.6514},{"date":"2023-10-25","close":10007.292},{"date":"2023-10-26","close":9501.1436},{"date":"2023-10-27","close":9568.6299},{"date":"2023-10-30","close":9525.2451},{"date":"2023-10-31","close":9346.8877},{"date":"2023-11-01","close":9337.2461},{"date":"2023-11-02","close":9684.3203},{"date":"2023-11-03","close":9790.3711},{"date":"2023-11-06","close":10903.8994},{"date":"2023-11-07","close":10373.6475},{"date":"2023-11-08","close":10441.1338},{"date":"2023-11-09","close":10262.7764},{"date":"2023-11-10","close":10055.4971},{"date":"2023-11-13","close":9988.0098},{"date":"2023-11-14","close":10214.5723},{"date":"2023-11-15","close":10383.2891},{"date":"2023-11-16","close":10392.9297},{"date":"2023-11-17","close":10253.1357},{"date":"2023-11-20","close":10445.9551},{"date":"2023-11-21","close":10445.9551},{"date":"2023-11-22","close":10421.8516},{"date":"2023-11-23","close":10455.5957},{"date":"2023-11-24","close":10436.3135},{"date":"2023-11-27","close":10383.2891},{"date":"2023-11-28","close":10455.5957},{"date":"2023-11-29","close":10590.5693},{"date":"2023-11-30","close":10677.3369},{"date":"2023-12-01","close":10619.4922},{"date":"2023-12-04","close":10513.4414},{"date":"2023-12-05","close":10455.5957},{"date":"2023-12-06","close":10320.623},{"date":"2023-12-07","close":10219.3926},{"date":"2023-12-08","close":10431.4941},{"date":"2023-12-11","close":10484.5176},{"date":"2023-12-12","close":10523.083},{"date":"2023-12-13","close":10402.5703},{"date":"2023-12-14","close":10605.0303},{"date":"2023-12-15","close":10701.4395},{"date":"2023-12-18","close":10788.208},{"date":"2023-12-19","close":10826.7725},{"date":"2023-12-20","close":10913.54},{"date":"2023-12-21","close":10865.335},{"date":"2023-12-22","close":10865.335},{"date":"2023-12-26","close":10831.5928},{"date":"2023-12-27","close":10956.9248},{"date":"2023-12-28","close":11106.3584},{"date":"2024-01-02","close":11111.1797},{"date":"2024-01-03","close":10821.9512},{"date":"2024-01-04","close":10706.2588},{"date":"2024-01-05","close":10773.7471},{"date":"2024-01-08","close":10740.0029},{"date":"2024-01-09","close":10778.5674},{"date":"2024-01-10","close":10590.5693},{"date":"2024-01-11","close":10658.0547},{"date":"2024-01-12","close":10595.3887},{"date":"2024-01-15","close":10527.9023},{"date":"2024-01-16","close":10441.1338},{"date":"2024-01-17","close":10118.1631},{"date":"2024-01-18","close":10229.0},{"date":"2024-01-19","close":10286.8799},{"date":"2024-01-22","close":10310.9814},{"date":"2024-01-23","close":10286.8799},{"date":"2024-01-24","close":10286.8799},{"date":"2024-01-25","close":10195.291},{"date":"2024-01-26","close":10315.8018},{"date":"2024-01-29","close":10317.0},{"date":"2024-01-30","close":10368.8271},{"date":"2024-01-31","close":10330.2637},{"date":"2024-02-01","close":10455.5957},{"date":"2024-02-02","close":10802.6689},{"date":"2024-02-05","close":10754.4648},{"date":"2024-02-06","close":10744.8242},{"date":"2024-02-07","close":10903.8994},{"date":"2024-02-08","close":11140.1016},{"date":"2024-02-13","close":11323.2803},{"date":"2024-02-14","close":11303.999},{"date":"2024-02-15","close":11303.999},{"date":"2024-02-16","close":11376.3047},{"date":"2024-02-19","close":11535.3809},{"date":"2024-02-20","close":11472.7148},{"date":"2024-02-21","close":11434.1504},{"date":"2024-02-22","close":11583.5859},{"date":"2024-02-23","close":11728.1992},{"date":"2024-02-26","close":11718.5576},{"date":"2024-02-27","close":11467.8936},{"date":"2024-02-28","close":11737.8398},{"date":"2024-02-29","close":11737.8398},{"date":"2024-03-04","close":12104.1963},{"date":"2024-03-05","close":12051.1709},{"date":"2024-03-06","close":11993.3252},{"date":"2024-03-07","close":12070.4531},{"date":"2024-03-08","close":12272.9121},{"date":"2024-03-11","close":12123.4775},{"date":"2024-03-12","close":12195.7852},{"date":"2024-03-13","close":12195.7852},{"date":"2024-03-14","close":12325.9375},{"date":"2024-03-15","close":12133.1191},{"date":"2024-03-18","close":12195.7852},{"date":"2024-03-19","close":12055.9912},{"date":"2024-03-20","close":12027.0684},{"date":"2024-03-21","close":12422.3477},{"date":"2024-03-22","close":12412.7051},{"date":"2024-03-25","close":12465.7314},{"date":"2024-03-26","close":12605.5234},{"date":"2024-03-27","close":12600.7041},{"date":"2024-03-28","close":12600.7041},{"date":"2024-03-29","close":12619.9854},{"date":"2024-04-01","close":12644.0889},{"date":"2024-04-02","close":12523.5762},{"date":"2024-04-03","close":12239.1689},{"date":"2024-04-04","close":12480.1934},{"date":"2024-04-05","close":12277.7334},{"date":"2024-04-08","close":12268.0918},{"date":"2024-04-09","close":12282.5537},{"date":"2024-04-11","close":12378.9629},{"date":"2024-04-12","close":12272.9121},{"date":"2024-04-15","close":12263.2715},{"date":"2024-04-16","close":11892.0957},{"date":"2024-04-17","close":11930.6592},{"date":"2024-04-18","close":12137.9395},{"date":"2024-04-19","close":11906.5566},{"date":"2024-04-22","close":11945.1211},{"date":"2024-04-23","close":12113.8369},{"date":"2024-04-24","close":12350.0391},{"date":"2024-04-25","close":12128.2979},{"date":"2024-04-26","close":12335.5781},{"date":"2024-04-29","close":12433.208},{"date":"2024-04-30","close":12403.9189},{"date":"2024-05-02","close":12286.7637},{"date":"2024-05-03","close":12213.54},{"date":"2024-05-07","close":12399.0381},{"date":"2024-05-08","close":12486.9053},{"date":"2024-05-09","close":12379.5117},{"date":"2024-05-10","close":12496.668},{"date":"2024-05-13","close":12462.498},{"date":"2024-05-14","close":12540.6016},{"date":"2024-05-16","close":12853.0186},{"date":"2024-05-17","close":12730.9805},{"date":"2024-05-20","close":12740.7441},{"date":"2024-05-21","close":12740.7441},{"date":"2024-05-22","close":12789.5596},{"date":"2024-05-23","close":12784.6768},{"date":"2024-05-24","close":12682.165},{"date":"2024-05-27","close":12853.0186},{"date":"2024-05-28","close":12911.5967},{"date":"2024-05-29","close":12857.8994},{"date":"2024-05-30","close":12662.6396},{"date":"2024-05-31","close":12560.1279},{"date":"2024-06-03","close":12770.0332},{"date":"2024-06-04","close":12657.7578},{"date":"2024-06-05","close":12691.9287},{"date":"2024-06-07","close":12999.4639},{"date":"2024-06-10","close":13053.1602},{"date":"2024-06-11","close":13087.3311},{"date":"2024-06-12","close":13150.791},{"date":"2024-06-13","close":13375.3398},{"date":"2024-06-14","close":13331.4062},{"date":"2024-06-17","close":13409.5107},{"date":"2024-06-18","close":13536.4297},{"date":"2024-06-19","close":13643.8232},{"date":"2024-06-20","close":13687.7568},{"date":"2024-06-21","close":13663.3496},{"date":"2024-06-24","close":13463.207},{"date":"2024-06-25","close":13541.3105},{"date":"2024-06-26","close":13760.9795},{"date":"2024-06-27","close":13751.2168},{"date":"2024-06-28","close":13868.373},{"date":"2024-07-01","close":13795.1494},{"date":"2024-07-02","close":13648.7041},{"date":"2024-07-03","close":13780.5059},{"date":"2024-07-04","close":13853.7285},{"date":"2024-07-05","close":14107.5664},{"date":"2024-07-08","close":14092.9219},{"date":"2024-07-09","close":14151.5},{"date":"2024-07-10","close":14136.8555},{"date":"2024-07-11","close":14268.6562},{"date":"2024-07-12","close":13985.5293},{"date":"2024-07-15","close":14005.0547},{"date":"2024-07-16","close":14053.8701},{"date":"2024-07-17","close":13819.5576},{"date":"2024-07-18","close":13487.6152},{"date":"2024-07-19","close":13448.5635},{"date":"2024-07-22","close":13282.5908},{"date":"2024-07-23","close":13521.7852},{"date":"2024-07-24","close":13575.4834},{"date":"2024-07-25","close":12994.583},{"date":"2024-07-26","close":13087.3311},{"date":"2024-07-29","close":13321.6436},{"date":"2024-07-30","close":13121.501},{"date":"2024-07-31","close":13233.7764},{"date":"2024-08-01","close":13365.5771},{"date":"2024-08-02","close":12530.8389},{"date":"2024-08-05","close":11427.6182},{"date":"2024-08-06","close":11935.2949},{"date":"2024-08-07","close":12164.7246},{"date":"2024-08-08","close":12037.8057},{"date":"2024-08-09","close":12335.5781},{"date":"2024-08-12","close":12501.5498},{"date":"2024-08-13","close":12545.4834},{"date":"2024-08-14","close":12672.4023},{"date":"2024-08-16","close":13116.6201},{"date":"2024-08-19","close":13062.9238},{"date":"2024-08-20","close":13258.1836},{"date":"2024-08-21","close":12989.7002},{"date":"2024-08-22","close":12989.7002},{"date":"2024-08-23","close":12960.4121},{"date":"2024-08-26","close":12960.4121},{"date":"2024-08-27","close":12747.0},{"date":"2024-08-28","close":12857.8994},{"date":"2024-08-29","close":12647.9951},{"date":"2024-08-30","close":12770.0332},{"date":"2024-09-02","close":12760.2695},{"date":"2024-09-03","close":12799.3213},{"date":"2024-09-04","close":12106.1484},{"date":"2024-09-05","close":12208.6592},{"date":"2024-09-06","close":11871.835},{"date":"2024-09-09","close":11783.9678},{"date":"2024-09-10","close":12008.5176},{"date":"2024-09-11","close":11866.9531},{"date":"2024-09-12","close":12247.71},{"date":"2024-09-13","close":12198.8955},{"date":"2024-09-19","close":12228.1846},{"date":"2024-09-20","close":12530.8389},{"date":"2024-09-23","close":12584.5352},{"date":"2024-09-24","close":12530.8389},{"date":"2024-09-25","close":12438.0908},{"date":"2024-09-26","close":12926.2402},{"date":"2024-09-27","close":12950.6484},{"date":"2024-09-30","close":12623.5879},{"date":"2024-10-02","close":12452.7344},{"date":"2024-10-04","close":12633.3506},{"date":"2024-10-07","close":12926.2402},{"date":"2024-10-08","close":12843.2549},{"date":"2024-10-10","close":13023.8711},{"date":"2024-10-11","close":13018.9893},{"date":"2024-10-14","close":13199.6055},{"date":"2024-10-15","close":13370.459},{"date":"2024-10-16","close":13272.8281},{"date":"2024-10-17","close":13238.6582},{"date":"2024-10-18","close":13180.0801},{"date":"2024-10-21","close":13326.5254},{"date":"2024-10-22","close":13194.7236},{"date":"2024-10-23","close":13277.71},{"date":"2024-10-24","close":13248.4209},{"date":"2024-10-25","close":13429.0361},{"date":"2024-10-28","close":13277.71},{"date":"2024-10-29","close":13209.3682},{"date":"2024-10-30","close":13099.0},{"date":"2024-10-31","close":12828.6104},{"date":"2024-11-01","close":12696.8096},{"date":"2024-11-04","close":12643.1143},{"date":"2024-11-05","close":12937.0},{"date":"2024-11-06","close":13048.2793},{"date":"2024-11-07","close":13180.0801},{"date":"2024-11-08","close":13267.9463},{"date":"2024-11-11","close":13248.4209},{"date":"2024-11-12","close":13009.2266},{"date":"2024-11-13","close":12687.0469},{"date":"2024-11-14","close":12647.9951},{"date":"2024-11-15","close":12618.7061},{"date":"2024-11-18","close":12638.2324},{"date":"2024-11-19","close":12560.1279},{"date":"2024-11-20","close":12633.3506},{"date":"2024-11-21","close":12540.6016},{"date":"2024-11-22","close":12643.1143},{"date":"2024-11-25","close":12706.5742},{"date":"2024-11-26","close":12506.4307},{"date":"2024-11-27","close":12530.8389},{"date":"2024-11-28","close":12477.1426},{"date":"2024-11-29","close":12286.7637},{"date":"2024-12-02","close":12433.208},{"date":"2024-12-03","close":12789.5596},{"date":"2024-12-04","close":12555.2461},{"date":"2024-12-05","close":12496.668},{"date":"2024-12-06","close":12296.5264},{"date":"2024-12-09","close":11857.1904},{"date":"2024-12-10","close":12145.1992},{"date":"2024-12-11","close":12257.4736},{"date":"2024-12-12","close":12491.7861},{"date":"2024-12-13","close":12511.3125},{"date":"2024-12-16","close":12511.3125},{"date":"2024-12-17","close":12442.9717},{"date":"2024-12-18","close":12521.0752},{"date":"2024-12-19","close":12301.4082},{"date":"2024-12-20","close":12101.2656},{"date":"2024-12-23","close":12399.0381},{"date":"2024-12-24","close":12379.5117},{"date":"2024-12-26","close":12408.8008},{"date":"2024-12-27","close":12281.8818},{"date":"2024-12-30","close":12438.0908},{"date":"2025-01-02","close":12413.6826},{"date":"2025-01-03","close":12633.3506},{"date":"2025-01-06","close":12882.3086},{"date":"2025-01-07","close":12994.583},{"date":"2025-01-08","close":13018.9893},{"date":"2025-01-09","close":13199.6055},{"date":"2025-01-10","close":13214.25},{"date":"2025-01-13","close":13072.6865},{"date":"2025-01-14","close":13077.5684},{"date":"2025-01-15","close":13106.8574},{"date":"2025-01-16","close":13355.8145},{"date":"2025-01-17","close":13350.9326},{"date":"2025-01-20","close":13263.0654},{"date":"2025-01-21","close":13414.3926},{"date":"2025-01-22","close":13575.4834},{"date":"2025-01-23","close":13477.8506},{"date":"2025-01-24","close":13663.3496},{"date":"2025-01-31","close":13512.0234},{"date":"2025-02-03","close":13141.0283},{"date":"2025-02-04","close":13370.459},{"date":"2025-02-05","close":13463.207},{"date":"2025-02-06","close":13643.8232},{"date":"2025-02-07","close":13575.4834},{"date":"2025-02-10","close":13507.1406},{"date":"2025-02-11","close":13614.5342},{"date":"2025-02-12","close":13707.2832},{"date":"2025-02-13","close":13736.5723},{"date":"2025-02-14","close":13912.3057},{"date":"2025-02-17","close":14107.5664},{"date":"2025-02-18","close":14127.0928},{"date":"2025-02-19","close":14395.5752},{"date":"2025-02-20","close":14122.2109},{"date":"2025-02-21","close":14234.4854},{"date":"2025-02-24","close":14014.8184},{"date":"2025-02-25","close":14058.751},{"date":"2025-02-26","close":14131.9746},{"date":"2025-02-27","close":14058.751},{"date":"2025-02-28","close":13555.9551},{"date":"2025-03-04","close":13756.0986},{"date":"2025-03-05","close":13980.6475},{"date":"2025-03-06","close":13936.7139},{"date":"2025-03-07","close":13775.624},{"date":"2025-03-10","close":13775.624},{"date":"2025-03-11","close":13604.7705},{"date":"2025-03-12","close":13741.4531},{"date":"2025-03-13","close":13853.7285},{"date":"2025-03-14","close":13995.292},{"date":"2025-03-17","close":14175.9082},{"date":"2025-03-18","close":14322.3535},{"date":"2025-03-19","close":14317.4717},{"date":"2025-03-20","close":14166.1445},{"date":"2025-03-21","close":13995.292},{"date":"2025-03-24","close":14117.3301},{"date":"2025-03-25","close":14039.2256},{"date":"2025-03-26","close":14068.5146},{"date":"2025-03-27","close":13790.2686},{"date":"2025-03-28","close":13551.0742},{"date":"2025-03-31","close":13184.9609},{"date":"2025-04-01","close":13614.5342},{"date":"2025-04-02","close":13487.6152},{"date":"2025-04-03","close":13429.0361},{"date":"2025-04-04","close":13404.6299},{"date":"2025-04-07","close":12472.2607},{"date":"2025-04-08","close":12696.8096},{"date":"2025-04-09","close":12399.0381},{"date":"2025-04-10","close":13282.5908},{"date":"2025-04-11","close":13424.1553},{"date":"2025-04-14","close":13565.7188},{"date":"2025-04-15","close":13653.5859},{"date":"2025-04-16","close":13546.1934},{"date":"2025-04-17","close":13697.5195},{"date":"2025-04-18","close":13887.8984},{"date":"2025-04-21","close":13907.4248},{"date":"2025-04-22","close":13966.0029},{"date":"2025-04-23","close":14063.6328},{"date":"2025-04-24","close":14068.5146},{"date":"2025-04-25","close":14234.4854},{"date":"2025-04-28","close":14156.3818},{"date":"2025-04-29","close":14256.8662},{"date":"2025-04-30","close":14222.0449},{"date":"2025-05-02","close":14550.3613},{"date":"2025-05-07","close":14595.1309},{"date":"2025-05-08","close":14664.7734},{"date":"2025-05-09","close":14744.3652},{"date":"2025-05-12","close":14624.9785},{"date":"2025-05-13","close":14729.4424},{"date":"2025-05-14","close":14888.626},{"date":"2025-05-15","close":14809.0342},{"date":"2025-05-16","close":15003.0381},{"date":"2025-05-19","close":14818.9824},{"date":"2025-05-20","close":14963.2432},{"date":"2025-05-21","close":15177.1455},{"date":"2025-05-22","close":15032.8848},{"date":"2025-05-23","close":15117.4521},{"date":"2025-05-26","close":15500.4873},{"date":"2025-05-27","close":15520.3838},{"date":"2025-05-28","close":15490.5371},{"date":"2025-05-29","close":15808.9053},{"date":"2025-05-30","close":15609.9258},{"date":"2025-06-02","close":15674.5928},{"date":"2025-06-04","close":16097.4248},{"date":"2025-06-05","close":16271.5312},{"date":"2025-06-09","close":16515.2812},{"date":"2025-06-10","close":16788.877},{"date":"2025-06-11","close":16953.0352},{"date":"2025-06-12","close":17127.1406},{"date":"2025-06-13","close":17112.2188},{"date":"2025-06-16","close":17709.1562},{"date":"2025-06-17","close":17649.4629},{"date":"2025-06-18","close":17758.9023},{"date":"2025-06-19","close":17803.6719},{"date":"2025-06-20","close":17957.8809},{"date":"2025-06-23","close":18097.166},{"date":"2025-06-24","close":18455.3281},{"date":"2025-06-25","close":18291.1699},{"date":"2025-06-26","close":18201.6289},{"date":"2025-06-27","close":18067.3203},{"date":"2025-06-30","close":18241.4258},{"date":"2025-07-01","close":18141.9355},{"date":"2025-07-02","close":17863.3652},{"date":"2025-07-03","close":17858.3926},{"date":"2025-07-04","close":17261.4531},{"date":"2025-07-07","close":17540.0254},{"date":"2025-07-08","close":18171.7832},{"date":"2025-07-09","close":18286.1973},{"date":"2025-07-10","close":18465.2793},{"date":"2025-07-11","close":18186.707},{"date":"2025-07-14","close":18375.7383},{"date":"2025-07-15","close":18718.9766},{"date":"2025-07-16","close":18574.7168},{"date":"2025-07-17","close":18579.6914},{"date":"2025-07-18","close":18515.0234},{"date":"2025-07-21","close":18763.748},{"date":"2025-07-22","close":18490.1504},{"date":"2025-07-23","close":18485.1758},{"date":"2025-07-24","close":18614.5137},{"date":"2025-07-25","close":18694.1035},{"date":"2025-07-28","close":18554.8184},{"date":"2025-07-29","close":18808.5176},{"date":"2025-07-30","close":18728.9258},{"date":"2025-07-31","close":18917.9551},{"date":"2025-08-01","close":18201.6309},{"date":"2025-08-04","close":18405.584},{"date":"2025-08-05","close":18753.7988},{"date":"2025-08-06","close":18689.1289},{"date":"2025-08-07","close":18793.5957},{"date":"2025-08-08","close":18609.5391},{"date":"2025-08-11","close":18564.7695},{"date":"2025-08-12","close":18365.7871},{"date":"2025-08-13","close":18609.5391},{"date":"2025-08-14","close":18639.3848},{"date":"2025-08-18","close":18405.584},{"date":"2025-08-19","close":17957.8809},{"date":"2025-08-20","close":17788.75},{"date":"2025-08-21","close":18042.4473},{"date":"2025-08-22","close":18321.0176},{"date":"2025-08-25","close":18609.5391},{"date":"2025-08-26","close":18410.5586},{"date":"2025-08-27","close":18579.6914},{"date":"2025-08-28","close":18733.9004},{"date":"2025-08-29","close":18694.1035},{"date":"2025-09-01","close":18559.793},{"date":"2025-09-02","close":18738.873},{"date":"2025-09-03","close":18848.3145},{"date":"2025-09-04","close":18843.3398},{"date":"2025-09-05","close":18932.8809},{"date":"2025-09-08","close":18972.6738},{"date":"2025-09-09","close":19166.6816},{"date":"2025-09-10","close":19684.0254},{"date":"2025-09-11","close":19753.668},{"date":"2025-09-12","close":19967.5723},{"date":"2025-09-15","close":20052.1387},{"date":"2025-09-16","close":20300.8613},{"date":"2025-09-17","close":20032.2402},{"date":"2025-09-18","close":20121.7793},{"date":"2025-09-19","close":20266.041},{"date":"2025-09-22","close":20236.1934},{"date":"2025-09-23","close":20320.7598},{"date":"2025-09-24","close":20216.2969},{"date":"2025-09-25","close":20077.0117},{"date":"2025-09-26","close":19703.9238},{"date":"2025-09-29","close":20012.3418},{"date":"2025-09-30","close":20141.6797},{"date":"2025-10-01","close":20290.9121},{"date":"2025-10-02","close":20723.6934},{"date":"2025-10-10","close":20872.9277},{"date":"2025-10-13","close":20569.4844},{"date":"2025-10-14","close":20211.3203},{"date":"2025-10-15","close":20892.8242},{"date":"2025-10-16","close":21156.4727},{"date":"2025-10-17","close":20892.8242},{"date":"2025-10-20","close":21504.6875},{"date":"2025-10-21","close":21678.793},{"date":"2025-10-22","close":22031.9824},{"date":"2025-10-23","close":21927.5176},{"date":"2025-10-24","close":22255.834},{"date":"2025-10-27","close":23016.9297},{"date":"2025-10-28","close":22788.1035},{"date":"2025-10-29","close":23325.3457},{"date":"2025-10-30","close":23385.041},{"date":"2025-10-31","close":23444.7344},{"date":"2025-11-03","close":24021.7734},{"date":"2025-11-04","close":23743.2031},{"date":"2025-11-05","close":22768.2051},{"date":"2025-11-06","close":22857.7461},{"date":"2025-11-07","close":22524.4551},{"date":"2025-11-10","close":23181.0879},{"date":"2025-11-11","close":22987.082},{"date":"2025-11-12","close":23355.1934},{"date":"2025-11-13","close":23673.5605},{"date":"2025-11-14","close":22892.5684},{"date":"2025-11-17","close":23295.502},{"date":"2025-11-18","close":22599.0723},{"date":"2025-11-19","close":22340.4004},{"date":"2025-11-20","close":22902.5156},{"date":"2025-11-21","close":21887.7227},{"date":"2025-11-24","close":21683.7695},{"date":"2025-11-25","close":21847.9258},{"date":"2025-11-26","close":22240.9102},{"date":"2025-11-27","close":22514.5078},{"date":"2025-11-28","close":22201.1152},{"date":"2025-12-01","close":22061.8301},{"date":"2025-12-02","close":22449.8379},{"date":"2025-12-03","close":22808.002},{"date":"2025-12-04","close":22574.2012},{"date":"2025-12-05","close":23002.0059},{"date":"2025-12-08","close":23295.502},{"date":"2025-12-09","close":23265.6543},{"date":"2025-12-10","close":23275.6016},{"date":"2025-12-11","close":23111.4453},{"date":"2025-12-12","close":23345.2461},{"date":"2025-12-15","close":22897.541},{"date":"2025-12-16","close":22325.4746},{"date":"2025-12-17","close":22584.1484},{"date":"2025-12-18","close":22330.4512},{"date":"2025-12-19","close":22668.7148},{"date":"2025-12-22","close":23051.75},{"date":"2025-12-23","close":23176.1133},{"date":"2025-12-24","close":23156.2148},{"date":"2025-12-26","close":23151.2402},{"date":"2025-12-29","close":23927.2598},{"date":"2025-12-30","close":24001.877},{"date":"2026-01-02","close":24623.6875},{"date":"2026-01-05","close":25454.4258},{"date":"2026-01-06","close":26155.8281},{"date":"2026-01-07","close":26041.4141},{"date":"2026-01-08","close":26454.2949},{"date":"2026-01-09","close":26668.1992},{"date":"2026-01-12","close":26941.7949},{"date":"2026-01-13","close":27250.2148},{"date":"2026-01-14","close":27469.0918},{"date":"2026-01-15","close":27697.918},{"date":"2026-01-16","close":28145.6191},{"date":"2026-01-19","close":28439.1152},{"date":"2026-01-20","close":28100.8496},{"date":"2026-01-21","close":28105.8242},{"date":"2026-01-22","close":28175.4668},{"date":"2026-01-23","close":28682.8652},{"date":"2026-01-26","close":28344.5996},{"date":"2026-01-27","close":29170.3652},{"date":"2026-01-28","close":29956.332},{"date":"2026-01-29","close":30389.1113},{"date":"2026-01-30","close":30667.6816},{"date":"2026-02-02","close":28662.9668},{"date":"2026-02-03","close":30846.7637},{"date":"2026-02-04","close":31214.875},{"date":"2026-02-05","close":29732.4805},{"date":"2026-02-06","close":29274.8281},{"date":"2026-02-09","close":30762.1973},{"date":"2026-02-10","close":30523.4219},{"date":"2026-02-11","close":30642.8105},{"date":"2026-02-12","close":31339.2383},{"date":"2026-02-13","close":31518.3203},{"date":"2026-02-19","close":32483.3691},{"date":"2026-02-20","close":33597.6523},{"date":"2026-02-23","close":33612.5781},{"date":"2026-02-24","close":34254.2852},{"date":"2026-02-25","close":34930.8164},{"date":"2026-02-26","close":36378.3906},{"date":"2026-02-27","close":35940.6328},{"date":"2026-03-03","close":33095.2305},{"date":"2026-03-04","close":28832.0977},{"date":"2026-03-05","close":32299.3145},{"date":"2026-03-06","close":32125.207},{"date":"2026-03-09","close":29911.5625},{"date":"2026-03-10","close":32035.666},{"date":"2026-03-11","close":32378.9062},{"date":"2026-03-12","close":32055.5645},{"date":"2026-03-13","close":31652.6309},{"date":"2026-03-16","close":32388.8535},{"date":"2026-03-17","close":32791.7852},{"date":"2026-03-18","close":34507.9805},{"date":"2026-03-19","close":33707.0898},{"date":"2026-03-20","close":33697.1406},{"date":"2026-03-23","close":31190.0039},{"date":"2026-03-24","close":32334.1348},{"date":"2026-03-25","close":32841.5312},{"date":"2026-03-26","close":31403.9062},{"date":"2026-03-27","close":31070.6152},{"date":"2026-03-30","close":30045.873},{"date":"2026-03-31","close":28468.9609},{"date":"2026-04-01","close":31344.2129},{"date":"2026-04-02","close":29508.6289},{"date":"2026-04-03","close":30712.4531},{"date":"2026-04-06","close":30926.3555},{"date":"2026-04-07","close":31359.1367},{"date":"2026-04-08","close":33791.6562},{"date":"2026-04-09","close":33179.7969},{"date":"2026-04-10","close":33881.1953},{"date":"2026-04-13","close":33602.6289},{"date":"2026-04-14","close":34751.7305},{"date":"2026-04-15","close":35577.4961},{"date":"2026-04-16","close":36204.2812},{"date":"2026-04-17","close":35985.4023},{"date":"2026-04-20","close":36288.8477},{"date":"2026-04-21","close":37179.2812},{"date":"2026-04-22","close":37403.1328},{"date":"2026-04-23","close":37960.2734},{"date":"2026-04-24","close":38024.9414},{"date":"2026-04-27","close":38994.9648},{"date":"2026-04-28","close":39054.6602},{"date":"2026-04-29","close":39390.2773},{"date":"2026-04-30","close":38950.7773},{"date":"2026-05-04","close":41487.8984},{"date":"2026-05-06","close":44709.2422},{"date":"2026-05-07","close":45243.6328},{"date":"2026-05-08","close":45468.3789},{"date":"2026-05-11","close":48110.3789},{"date":"2026-05-12","close":47006.6328},{"date":"2026-05-13","close":48524.9102},{"date":"2026-05-14","close":48779.6211},{"date":"2026-05-15","close":46072.6914},{"date":"2026-05-18","close":46327.4023},{"date":"2026-05-19","close":44539.4336},{"date":"2026-05-20","close":44199.8203},{"date":"2026-05-21","close":48215.2617},{"date":"2026-05-22","close":48405.043},{"date":"2026-05-26","close":50257.9414},{"date":"2026-05-27","close":52030.9297},{"date":"2026-05-28","close":51506.5234},{"date":"2026-05-29","close":53339.4414},{"date":"2026-06-01","close":55352.1562},{"date":"2026-06-02","close":54712.8828},{"date":"2026-06-04","close":54008.6836},{"date":"2026-06-05","close":51101.9844},{"date":"2026-06-08","close":46447.2656},{"date":"2026-06-09","close":51017.0781},{"date":"2026-06-10","close":48320.1406},{"date":"2026-06-11","close":48644.7734},{"date":"2026-06-12","close":51211.8594},{"date":"2026-06-15","close":54138.5352},{"date":"2026-06-16","close":55556.9258},{"date":"2026-06-17","close":56615.7227},{"date":"2026-06-18","close":58378.7227},{"date":"2026-06-19","close":58703.3516},{"date":"2026-06-22","close":59392.5703},{"date":"2026-06-23","close":53579.1719},{"date":"2026-06-24","close":54338.3086},{"date":"2026-06-25","close":57944.2148},{"date":"2026-06-26","close":54233.4258},{"date":"2026-06-29","close":54118.5586},{"date":"2026-06-30","close":55182.3516},{"date":"2026-07-01","close":53893.8125},{"date":"2026-07-02","close":49468.8359},{"date":"2026-07-03","close":52195.7422},{"date":"2026-07-06","close":51321.7344},{"date":"2026-07-07","close":48454.9883},{"date":"2026-07-08","close":45063.8359},{"date":"2026-07-09","close":46147.6094},{"date":"2026-07-10","close":47565.9961},{"date":"2026-07-13","close":42262.0195},{"date":"2026-07-14","close":42741.4727},{"date":"2026-07-15","close":46207.5391},{"date":"2026-07-16","close":42756.457},{"date":"2026-07-20","close":40803.6758},{"date":"2026-07-21","close":42376.8867},{"date":"2026-07-22","close":42711.5078},{"date":"2026-07-23","close":44544.4258},{"date":"2026-07-24","close":41427.9648},{"date":"2026-07-27","close":41847.4883},{"date":"2026-07-28","close":36683.3516},{"date":"2026-07-29","close":34351.0},{"date":"2026-07-30","close":33265.0},{"date":"2026-07-31","close":40345.0},{"date":"2026-08-03","close":38555.0},{"date":"2026-08-04","close":39275.0},{"date":"2026-08-05","close":41120.0},{"date":"2026-08-06","close":38395.0},{"date":"2026-08-07","close":38030.0},{"date":"2026-08-10","close":38520.0},{"date":"2026-08-11","close":38550.0},{"date":"2026-08-12","close":40290.0},{"date":"2026-08-13","close":42520.0},{"date":"2026-08-14","close":43320.0},{"date":"2026-08-18","close":42795.0},{"date":"2026-08-19","close":40105.0},{"date":"2026-08-20","close":42185.0},{"date":"2026-08-21","close":42785.0},{"date":"2026-08-24","close":41155.0},{"date":"2026-08-25","close":41820.0},{"date":"2026-08-26","close":42160.0},{"date":"2026-08-27","close":42755.0},{"date":"2026-08-28","close":41940.0},{"date":"2026-08-31","close":41970.0},{"date":"2026-09-01","close":42250.0},{"date":"2026-09-02","close":40620.0},{"date":"2026-09-03","close":40445.0},{"date":"2026-09-04","close":41085.0},{"date":"2026-09-07","close":43360.0},{"date":"2026-09-08","close":43445.0},{"date":"2026-09-09","close":44150.0},{"date":"2026-09-10","close":43965.0},{"date":"2026-09-11","close":43195.0},{"date":"2026-09-14","close":41155.0},{"date":"2026-09-15","close":40790.0},{"date":"2026-09-16","close":41530.0},{"date":"2026-09-17","close":41520.0},{"date":"2026-09-18","close":43095.0},{"date":"2026-09-21","close":43825.0},{"date":"2026-09-22","close":44055.0},{"date":"2026-09-23","close":44495.0},{"date":"2026-09-28","close":43255.0},{"date":"2026-09-29","close":43605.0},{"date":"2026-09-30","close":43280.0},{"date":"2026-10-01","close":44100.0},{"date":"2026-10-02","close":44305.0},{"date":"2026-10-06","close":44125.0},{"date":"2026-10-07","close":43355.0},{"date":"2026-10-08","close":42020.0},{"date":"2026-10-12","close":40220.0},{"date":"2026-10-13","close":37295.0},{"date":"2026-10-14","close":37225.0},{"date":"2026-10-15","close":33900.0},{"date":"2026-10-16","close":34490.0},{"date":"2026-10-19","close":34790.0},{"date":"2026-10-20","close":33800.0},{"date":"2026-10-21","close":34700.0},{"date":"2026-10-22","close":33750.0},{"date":"2026-10-23","close":32705.0}],"chart_data":[{"date":"2024-10-24","open":13248,"high":13248,"low":13248,"close":13248,"volume":0},{"date":"2024-10-25","open":13429,"high":13429,"low":13429,"close":13429,"volume":4},{"date":"2024-10-28","open":13429,"high":13439,"low":13224,"close":13278,"volume":1033},{"date":"2024-10-29","open":13223,"high":13223,"low":13135,"close":13209,"volume":5264},{"date":"2024-10-30","open":13157,"high":13186,"low":13069,"close":13099,"volume":480},{"date":"2024-10-31","open":12852,"high":12897,"low":12799,"close":12829,"volume":43838},{"date":"2024-11-01","open":12683,"high":12760,"low":12648,"close":12697,"volume":148},{"date":"2024-11-04","open":12638,"high":12673,"low":12638,"close":12643,"volume":7},{"date":"2024-11-05","open":12937,"high":12937,"low":12937,"close":12937,"volume":0},{"date":"2024-11-06","open":13072,"high":13072,"low":13048,"close":13048,"volume":31},{"date":"2024-11-07","open":13160,"high":13195,"low":13160,"close":13180,"volume":89},{"date":"2024-11-08","open":13308,"high":13318,"low":13268,"close":13268,"volume":42},{"date":"2024-11-11","open":13179,"high":13267,"low":13150,"close":13248,"volume":2357},{"date":"2024-11-12","open":13180,"high":13180,"low":13009,"close":13009,"volume":41},{"date":"2024-11-13","open":12789,"high":12789,"low":12687,"close":12687,"volume":13},{"date":"2024-11-14","open":12643,"high":12648,"low":12643,"close":12648,"volume":6},{"date":"2024-11-15","open":12546,"high":12643,"low":12497,"close":12619,"volume":2613},{"date":"2024-11-18","open":12532,"high":12638,"low":12532,"close":12638,"volume":8},{"date":"2024-11-19","open":12560,"high":12560,"low":12560,"close":12560,"volume":0},{"date":"2024-11-20","open":12662,"high":12721,"low":12633,"close":12633,"volume":140},{"date":"2024-11-21","open":12527,"high":12609,"low":12527,"close":12541,"volume":5386},{"date":"2024-11-22","open":12668,"high":12668,"low":12629,"close":12643,"volume":22},{"date":"2024-11-25","open":12707,"high":12707,"low":12707,"close":12707,"volume":1},{"date":"2024-11-26","open":12506,"high":12506,"low":12506,"close":12506,"volume":2},{"date":"2024-11-27","open":12531,"high":12531,"low":12531,"close":12531,"volume":5},{"date":"2024-11-28","open":12501,"high":12560,"low":12477,"close":12477,"volume":203},{"date":"2024-11-29","open":12399,"high":12399,"low":12287,"close":12287,"volume":9},{"date":"2024-12-02","open":12443,"high":12448,"low":12350,"close":12433,"volume":10513},{"date":"2024-12-03","open":12692,"high":12790,"low":12692,"close":12790,"volume":109},{"date":"2024-12-04","open":12560,"high":12657,"low":12555,"close":12555,"volume":1586},{"date":"2024-12-05","open":12546,"high":12546,"low":12497,"close":12497,"volume":26},{"date":"2024-12-06","open":12404,"high":12404,"low":12297,"close":12297,"volume":28},{"date":"2024-12-09","open":12049,"high":12049,"low":11857,"close":11857,"volume":31},{"date":"2024-12-10","open":12053,"high":12145,"low":12053,"close":12145,"volume":27},{"date":"2024-12-11","open":12154,"high":12257,"low":12154,"close":12257,"volume":1007},{"date":"2024-12-12","open":12424,"high":12492,"low":12379,"close":12492,"volume":2962},{"date":"2024-12-13","open":12472,"high":12550,"low":12472,"close":12511,"volume":198},{"date":"2024-12-16","open":12594,"high":12594,"low":12511,"close":12511,"volume":12},{"date":"2024-12-17","open":12468,"high":12468,"low":12443,"close":12443,"volume":40},{"date":"2024-12-18","open":12521,"high":12521,"low":12521,"close":12521,"volume":4},{"date":"2024-12-19","open":12296,"high":12335,"low":12276,"close":12301,"volume":1931},{"date":"2024-12-20","open":12106,"high":12125,"low":12101,"close":12101,"volume":139},{"date":"2024-12-23","open":12248,"high":12399,"low":12248,"close":12399,"volume":980},{"date":"2024-12-24","open":12313,"high":12380,"low":12313,"close":12380,"volume":61},{"date":"2024-12-26","open":12414,"high":12448,"low":12374,"close":12409,"volume":2105},{"date":"2024-12-27","open":12409,"high":12409,"low":12282,"close":12282,"volume":1034},{"date":"2024-12-30","open":12453,"high":12487,"low":12438,"close":12438,"volume":94},{"date":"2025-01-02","open":12428,"high":12428,"low":12414,"close":12414,"volume":4724},{"date":"2025-01-03","open":12472,"high":12682,"low":12472,"close":12633,"volume":5354},{"date":"2025-01-06","open":12737,"high":12897,"low":12707,"close":12882,"volume":4450},{"date":"2025-01-07","open":13058,"high":13058,"low":12990,"close":12995,"volume":1373},{"date":"2025-01-08","open":13000,"high":13019,"low":12946,"close":13019,"volume":246},{"date":"2025-01-09","open":13044,"high":13244,"low":13034,"close":13200,"volume":10742},{"date":"2025-01-10","open":13214,"high":13214,"low":13214,"close":13214,"volume":1},{"date":"2025-01-13","open":13146,"high":13190,"low":13019,"close":13073,"volume":225},{"date":"2025-01-14","open":13102,"high":13102,"low":13049,"close":13078,"volume":9259},{"date":"2025-01-15","open":13107,"high":13107,"low":13107,"close":13107,"volume":81},{"date":"2025-01-16","open":13337,"high":13370,"low":13332,"close":13356,"volume":38},{"date":"2025-01-17","open":13331,"high":13369,"low":13287,"close":13351,"volume":5198},{"date":"2025-01-20","open":13419,"high":13419,"low":13263,"close":13263,"volume":781},{"date":"2025-01-21","open":13443,"high":13468,"low":13384,"close":13414,"volume":425},{"date":"2025-01-22","open":13486,"high":13604,"low":13486,"close":13575,"volume":1109},{"date":"2025-01-23","open":13547,"high":13557,"low":13434,"close":13478,"volume":237},{"date":"2025-01-24","open":13487,"high":13687,"low":13487,"close":13663,"volume":714},{"date":"2025-01-31","open":13443,"high":13512,"low":13374,"close":13512,"volume":215},{"date":"2025-02-03","open":13239,"high":13239,"low":13068,"close":13141,"volume":1350},{"date":"2025-02-04","open":13459,"high":13459,"low":13356,"close":13370,"volume":1713},{"date":"2025-02-05","open":13468,"high":13497,"low":13409,"close":13463,"volume":1545},{"date":"2025-02-06","open":13518,"high":13644,"low":13518,"close":13644,"volume":513},{"date":"2025-02-07","open":13632,"high":13647,"low":13575,"close":13575,"volume":531},{"date":"2025-02-10","open":13571,"high":13571,"low":13507,"close":13507,"volume":2},{"date":"2025-02-11","open":13620,"high":13630,"low":13615,"close":13615,"volume":12},{"date":"2025-02-12","open":13673,"high":13707,"low":13633,"close":13707,"volume":2872},{"date":"2025-02-13","open":13687,"high":13737,"low":13687,"close":13737,"volume":4654},{"date":"2025-02-14","open":13820,"high":13951,"low":13820,"close":13912,"volume":3629},{"date":"2025-02-17","open":14010,"high":14108,"low":14005,"close":14108,"volume":112},{"date":"2025-02-18","open":14137,"high":14137,"low":14127,"close":14127,"volume":211},{"date":"2025-02-19","open":14353,"high":14411,"low":14314,"close":14396,"volume":2542},{"date":"2025-02-20","open":14314,"high":14314,"low":14122,"close":14122,"volume":1579},{"date":"2025-02-21","open":14185,"high":14259,"low":14185,"close":14234,"volume":1279},{"date":"2025-02-24","open":14104,"high":14104,"low":14015,"close":14015,"volume":24},{"date":"2025-02-25","open":13966,"high":14059,"low":13942,"close":14059,"volume":94},{"date":"2025-02-26","open":14104,"high":14152,"low":14020,"close":14132,"volume":5507},{"date":"2025-02-27","open":14069,"high":14069,"low":14059,"close":14059,"volume":43},{"date":"2025-02-28","open":13896,"high":13896,"low":13531,"close":13556,"volume":8635},{"date":"2025-03-04","open":13751,"high":13776,"low":13664,"close":13756,"volume":3177},{"date":"2025-03-05","open":13937,"high":13981,"low":13868,"close":13981,"volume":3041},{"date":"2025-03-06","open":14094,"high":14094,"low":13902,"close":13937,"volume":3288},{"date":"2025-03-07","open":13756,"high":13810,"low":13756,"close":13776,"volume":20},{"date":"2025-03-10","open":13761,"high":13840,"low":13761,"close":13776,"volume":1891},{"date":"2025-03-11","open":13497,"high":13605,"low":13463,"close":13605,"volume":658},{"date":"2025-03-12","open":13795,"high":13854,"low":13741,"close":13741,"volume":421},{"date":"2025-03-13","open":13937,"high":13991,"low":13854,"close":13854,"volume":66},{"date":"2025-03-14","open":13980,"high":14014,"low":13955,"close":13995,"volume":3318},{"date":"2025-03-17","open":14117,"high":14181,"low":14117,"close":14176,"volume":113},{"date":"2025-03-18","open":14347,"high":14365,"low":13752,"close":14322,"volume":835},{"date":"2025-03-19","open":14361,"high":14390,"low":14283,"close":14317,"volume":732},{"date":"2025-03-20","open":14338,"high":14338,"low":14137,"close":14166,"volume":1283},{"date":"2025-03-21","open":14019,"high":14044,"low":13965,"close":13995,"volume":154},{"date":"2025-03-24","open":14089,"high":14152,"low":14089,"close":14117,"volume":86},{"date":"2025-03-25","open":14093,"high":14093,"low":14039,"close":14039,"volume":136},{"date":"2025-03-26","open":14099,"high":14099,"low":13902,"close":14069,"volume":2746},{"date":"2025-03-27","open":13873,"high":13873,"low":13766,"close":13790,"volume":1289},{"date":"2025-03-28","open":13551,"high":13551,"low":13551,"close":13551,"volume":0},{"date":"2025-03-31","open":13313,"high":13332,"low":13146,"close":13185,"volume":157},{"date":"2025-04-01","open":13513,"high":13620,"low":13415,"close":13615,"volume":4817},{"date":"2025-04-02","open":13547,"high":13620,"low":13488,"close":13488,"volume":1486},{"date":"2025-04-03","open":13347,"high":13498,"low":13347,"close":13429,"volume":1333},{"date":"2025-04-04","open":13420,"high":13420,"low":13395,"close":13405,"volume":23},{"date":"2025-04-07","open":12672,"high":12672,"low":12472,"close":12472,"volume":3365},{"date":"2025-04-08","open":12732,"high":12804,"low":12629,"close":12697,"volume":472},{"date":"2025-04-09","open":12727,"high":12727,"low":12399,"close":12399,"volume":73},{"date":"2025-04-10","open":13185,"high":13283,"low":13170,"close":13283,"volume":4641},{"date":"2025-04-11","open":13175,"high":13429,"low":13175,"close":13424,"volume":626},{"date":"2025-04-14","open":13595,"high":13609,"low":13566,"close":13566,"volume":668},{"date":"2025-04-15","open":13654,"high":13654,"low":13654,"close":13654,"volume":1},{"date":"2025-04-16","open":13653,"high":13683,"low":13536,"close":13546,"volume":650},{"date":"2025-04-17","open":13610,"high":13708,"low":13577,"close":13698,"volume":448},{"date":"2025-04-18","open":13854,"high":13917,"low":13854,"close":13888,"volume":345},{"date":"2025-04-21","open":13966,"high":13966,"low":13907,"close":13907,"volume":25},{"date":"2025-04-22","open":13961,"high":14005,"low":13922,"close":13966,"volume":286},{"date":"2025-04-23","open":14079,"high":14079,"low":14064,"close":14064,"volume":206},{"date":"2025-04-24","open":14108,"high":14108,"low":14059,"close":14069,"volume":164},{"date":"2025-04-25","open":14205,"high":14234,"low":14205,"close":14234,"volume":1222},{"date":"2025-04-28","open":14234,"high":14244,"low":14126,"close":14156,"volume":4506},{"date":"2025-04-29","open":14157,"high":14257,"low":14157,"close":14257,"volume":111},{"date":"2025-04-30","open":14327,"high":14327,"low":14207,"close":14222,"volume":1099},{"date":"2025-05-02","open":14241,"high":14550,"low":14241,"close":14550,"volume":572},{"date":"2025-05-07","open":14525,"high":14595,"low":14525,"close":14595,"volume":1076},{"date":"2025-05-08","open":14705,"high":14824,"low":14665,"close":14665,"volume":4173},{"date":"2025-05-09","open":14789,"high":14799,"low":14650,"close":14744,"volume":317},{"date":"2025-05-12","open":14744,"high":14744,"low":14521,"close":14625,"volume":706},{"date":"2025-05-13","open":14809,"high":14809,"low":14620,"close":14729,"volume":2114},{"date":"2025-05-14","open":14835,"high":14984,"low":14835,"close":14889,"volume":1088},{"date":"2025-05-15","open":14888,"high":14888,"low":14804,"close":14809,"volume":367},{"date":"2025-05-16","open":14933,"high":15023,"low":14933,"close":15003,"volume":6076},{"date":"2025-05-19","open":14973,"high":14973,"low":14799,"close":14819,"volume":650},{"date":"2025-05-20","open":15053,"high":15053,"low":14963,"close":14963,"volume":673},{"date":"2025-05-21","open":15063,"high":15192,"low":15063,"close":15177,"volume":1694},{"date":"2025-05-22","open":15167,"high":15167,"low":15033,"close":15033,"volume":6826},{"date":"2025-05-23","open":15117,"high":15117,"low":15117,"close":15117,"volume":84},{"date":"2025-05-26","open":15192,"high":15500,"low":15192,"close":15500,"volume":1361},{"date":"2025-05-27","open":15500,"high":15520,"low":15480,"close":15520,"volume":540},{"date":"2025-05-28","open":15635,"high":15734,"low":15471,"close":15491,"volume":72859},{"date":"2025-05-29","open":15769,"high":15824,"low":15764,"close":15809,"volume":1814},{"date":"2025-05-30","open":15808,"high":15808,"low":15605,"close":15610,"volume":1282},{"date":"2025-06-02","open":15690,"high":15764,"low":15601,"close":15675,"volume":375},{"date":"2025-06-04","open":15912,"high":16097,"low":15912,"close":16097,"volume":1663},{"date":"2025-06-05","open":16232,"high":16377,"low":16227,"close":16272,"volume":815},{"date":"2025-06-09","open":16525,"high":16525,"low":16420,"close":16515,"volume":3717},{"date":"2025-06-10","open":16561,"high":16898,"low":16561,"close":16789,"volume":1236},{"date":"2025-06-11","open":17028,"high":17028,"low":16844,"close":16953,"volume":7144},{"date":"2025-06-12","open":17127,"high":17286,"low":17097,"close":17127,"volume":2821},{"date":"2025-06-13","open":17405,"high":17405,"low":17032,"close":17112,"volume":9439},{"date":"2025-06-16","open":17327,"high":17709,"low":17327,"close":17709,"volume":5169},{"date":"2025-06-17","open":17813,"high":17902,"low":17450,"close":17649,"volume":9801},{"date":"2025-06-18","open":17650,"high":17789,"low":17650,"close":17759,"volume":2982},{"date":"2025-06-19","open":17819,"high":17829,"low":17591,"close":17804,"volume":26014},{"date":"2025-06-20","open":17844,"high":18018,"low":17779,"close":17958,"volume":3115},{"date":"2025-06-23","open":17957,"high":18097,"low":17853,"close":18097,"volume":2768},{"date":"2025-06-24","open":18366,"high":18490,"low":18176,"close":18455,"volume":4605},{"date":"2025-06-25","open":18630,"high":18630,"low":18216,"close":18291,"volume":14148},{"date":"2025-06-26","open":18332,"high":18332,"low":17794,"close":18202,"volume":809},{"date":"2025-06-27","open":18291,"high":18391,"low":18007,"close":18067,"volume":2475},{"date":"2025-06-30","open":18141,"high":18326,"low":18097,"close":18241,"volume":11449},{"date":"2025-07-01","open":18421,"high":18496,"low":18088,"close":18142,"volume":8192},{"date":"2025-07-02","open":17992,"high":18002,"low":17625,"close":17863,"volume":3058},{"date":"2025-07-03","open":17972,"high":17997,"low":17808,"close":17858,"volume":5324},{"date":"2025-07-04","open":17858,"high":17897,"low":17256,"close":17261,"volume":3711},{"date":"2025-07-07","open":17261,"high":17580,"low":17261,"close":17540,"volume":3995},{"date":"2025-07-08","open":17774,"high":18172,"low":17749,"close":18172,"volume":1700},{"date":"2025-07-09","open":18171,"high":18366,"low":18137,"close":18286,"volume":19491},{"date":"2025-07-10","open":18371,"high":18530,"low":18371,"close":18465,"volume":25811},{"date":"2025-07-11","open":18586,"high":18586,"low":18187,"close":18187,"volume":15516},{"date":"2025-07-14","open":18296,"high":18435,"low":18181,"close":18376,"volume":3393},{"date":"2025-07-15","open":18471,"high":18724,"low":18401,"close":18719,"volume":6528},{"date":"2025-07-16","open":18708,"high":18708,"low":18505,"close":18575,"volume":1269},{"date":"2025-07-17","open":18575,"high":18625,"low":18395,"close":18580,"volume":20499},{"date":"2025-07-18","open":18575,"high":18658,"low":18425,"close":18515,"volume":14594},{"date":"2025-07-21","open":18669,"high":18769,"low":18581,"close":18764,"volume":17870},{"date":"2025-07-22","open":18683,"high":18708,"low":18420,"close":18490,"volume":1004},{"date":"2025-07-23","open":18575,"high":18575,"low":18291,"close":18485,"volume":2403},{"date":"2025-07-24","open":18762,"high":18867,"low":18585,"close":18615,"volume":1173},{"date":"2025-07-25","open":18744,"high":18779,"low":18641,"close":18694,"volume":14391},{"date":"2025-07-28","open":18902,"high":18902,"low":18505,"close":18555,"volume":504},{"date":"2025-07-29","open":18421,"high":18829,"low":18421,"close":18809,"volume":35969},{"date":"2025-07-30","open":18874,"high":18874,"low":18679,"close":18729,"volume":29781},{"date":"2025-07-31","open":18933,"high":19003,"low":18779,"close":18918,"volume":17533},{"date":"2025-08-01","open":18834,"high":18834,"low":18058,"close":18202,"volume":66954},{"date":"2025-08-04","open":18053,"high":18441,"low":18053,"close":18406,"volume":4838},{"date":"2025-08-05","open":18684,"high":18784,"low":18576,"close":18754,"volume":36336},{"date":"2025-08-06","open":18714,"high":18724,"low":18556,"close":18689,"volume":6618},{"date":"2025-08-07","open":18869,"high":18869,"low":18739,"close":18794,"volume":1296},{"date":"2025-08-08","open":18823,"high":18823,"low":18565,"close":18610,"volume":7174},{"date":"2025-08-11","open":18610,"high":18635,"low":18530,"close":18565,"volume":971},{"date":"2025-08-12","open":18658,"high":18768,"low":18326,"close":18366,"volume":41461},{"date":"2025-08-13","open":18630,"high":18630,"low":18276,"close":18610,"volume":6437},{"date":"2025-08-14","open":18727,"high":18727,"low":18584,"close":18639,"volume":329},{"date":"2025-08-18","open":18606,"high":18606,"low":18406,"close":18406,"volume":1126},{"date":"2025-08-19","open":18501,"high":18501,"low":17958,"close":17958,"volume":382},{"date":"2025-08-20","open":17794,"high":17794,"low":17367,"close":17789,"volume":1035},{"date":"2025-08-21","open":17798,"high":18127,"low":17798,"close":18042,"volume":488},{"date":"2025-08-22","open":18226,"high":18391,"low":18226,"close":18321,"volume":242},{"date":"2025-08-25","open":18653,"high":18653,"low":18420,"close":18610,"volume":4232},{"date":"2025-08-26","open":18674,"high":18674,"low":18357,"close":18411,"volume":2272},{"date":"2025-08-27","open":18575,"high":18580,"low":18430,"close":18580,"volume":4384},{"date":"2025-08-28","open":18551,"high":18769,"low":18551,"close":18734,"volume":110},{"date":"2025-08-29","open":18819,"high":18824,"low":18646,"close":18694,"volume":1048},{"date":"2025-09-01","open":18555,"high":18738,"low":18445,"close":18560,"volume":14862},{"date":"2025-09-02","open":18694,"high":18744,"low":18586,"close":18739,"volume":2500},{"date":"2025-09-03","open":18853,"high":18853,"low":18718,"close":18848,"volume":5038},{"date":"2025-09-04","open":18833,"high":18907,"low":18783,"close":18843,"volume":513},{"date":"2025-09-05","open":18983,"high":18983,"low":18844,"close":18933,"volume":2345},{"date":"2025-09-08","open":19033,"high":19033,"low":18869,"close":18973,"volume":2652},{"date":"2025-09-09","open":19167,"high":19207,"low":19018,"close":19167,"volume":855},{"date":"2025-09-10","open":19337,"high":19684,"low":19337,"close":19684,"volume":1010},{"date":"2025-09-11","open":19804,"high":19819,"low":19684,"close":19754,"volume":1661},{"date":"2025-09-12","open":19993,"high":20008,"low":19839,"close":19968,"volume":3277},{"date":"2025-09-15","open":20087,"high":20087,"low":19898,"close":20052,"volume":5747},{"date":"2025-09-16","open":20147,"high":20331,"low":20127,"close":20301,"volume":2904},{"date":"2025-09-17","open":20281,"high":20281,"low":20027,"close":20032,"volume":4494},{"date":"2025-09-18","open":20241,"high":20241,"low":20037,"close":20122,"volume":2576},{"date":"2025-09-19","open":20231,"high":20281,"low":20166,"close":20266,"volume":3247},{"date":"2025-09-22","open":20406,"high":20406,"low":20152,"close":20236,"volume":9361},{"date":"2025-09-23","open":20132,"high":20356,"low":20132,"close":20321,"volume":8477},{"date":"2025-09-24","open":20386,"high":20386,"low":20127,"close":20216,"volume":2785},{"date":"2025-09-25","open":20301,"high":20301,"low":20032,"close":20077,"volume":1728},{"date":"2025-09-26","open":19998,"high":19998,"low":19571,"close":19704,"volume":3473},{"date":"2025-09-29","open":19932,"high":20037,"low":19917,"close":20012,"volume":1590},{"date":"2025-09-30","open":20122,"high":20181,"low":20037,"close":20142,"volume":8930},{"date":"2025-10-01","open":20266,"high":20326,"low":20152,"close":20291,"volume":5794},{"date":"2025-10-02","open":20640,"high":20784,"low":20421,"close":20724,"volume":6102},{"date":"2025-10-10","open":20932,"high":20932,"low":20614,"close":20873,"volume":13136},{"date":"2025-10-13","open":20464,"high":20687,"low":20454,"close":20569,"volume":7421},{"date":"2025-10-14","open":20768,"high":20898,"low":20097,"close":20211,"volume":6086},{"date":"2025-10-15","open":20465,"high":20893,"low":20465,"close":20893,"volume":2431},{"date":"2025-10-16","open":21021,"high":21156,"low":20936,"close":21156,"volume":7023},{"date":"2025-10-17","open":21017,"high":21211,"low":20893,"close":20893,"volume":8948},{"date":"2025-10-20","open":21231,"high":21510,"low":21072,"close":21505,"volume":3264},{"date":"2025-10-21","open":21834,"high":22043,"low":21551,"close":21679,"volume":3852},{"date":"2025-10-22","open":21783,"high":22032,"low":21480,"close":22032,"volume":5047},{"date":"2025-10-23","open":21739,"high":22173,"low":21660,"close":21928,"volume":3441},{"date":"2025-10-24","open":22087,"high":22331,"low":22007,"close":22256,"volume":2257},{"date":"2025-10-27","open":22698,"high":23017,"low":22656,"close":23017,"volume":6517},{"date":"2025-10-28","open":23027,"high":23027,"low":22604,"close":22788,"volume":2552},{"date":"2025-10-29","open":23275,"high":23325,"low":22936,"close":23325,"volume":8715},{"date":"2025-10-30","open":23618,"high":23618,"low":23076,"close":23385,"volume":3558},{"date":"2025-10-31","open":23326,"high":23569,"low":23191,"close":23445,"volume":7543},{"date":"2025-11-03","open":23564,"high":24510,"low":23564,"close":24022,"volume":2127,"rsi_14":88.06,"sma_20":21758.75,"sma_60":19983.73,"sma_120":18559.88},{"date":"2025-11-04","open":24042,"high":24042,"low":23629,"close":23743,"volume":4428,"rsi_14":80.95,"sma_20":21938.8,"sma_60":20072.7,"sma_120":18635.54},{"date":"2025-11-05","open":23505,"high":23972,"low":22042,"close":22768,"volume":12342,"rsi_14":65.16,"sma_20":22062.65,"sma_60":20139.62,"sma_120":18702.42},{"date":"2025-11-06","open":23421,"high":23619,"low":22723,"close":22858,"volume":6362,"rsi_14":69.11,"sma_20":22169.4,"sma_60":20209.12,"sma_120":18771.03},{"date":"2025-11-07","open":22712,"high":22971,"low":22012,"close":22524,"volume":4019,"rsi_14":60.49,"sma_20":22252.0,"sma_60":20271.32,"sma_120":18836.01},{"date":"2025-11-10","open":22823,"high":23306,"low":22693,"close":23181,"volume":2631,"rsi_14":64.06,"sma_20":22382.55,"sma_60":20347.5,"sma_120":18905.12},{"date":"2025-11-11","open":23490,"high":23599,"low":22883,"close":22987,"volume":2134,"rsi_14":59.21,"sma_20":22521.35,"sma_60":20421.2,"sma_120":18973.28},{"date":"2025-11-12","open":23176,"high":23370,"low":23051,"close":23355,"volume":1151,"rsi_14":63.11,"sma_20":22644.5,"sma_60":20504.37,"sma_120":19042.9},{"date":"2025-11-13","open":23435,"high":23679,"low":23391,"close":23674,"volume":2290,"rsi_14":63.04,"sma_20":22770.35,"sma_60":20588.77,"sma_120":19116.7},{"date":"2025-11-14","open":22923,"high":23326,"low":22893,"close":22893,"volume":1923,"rsi_14":48.86,"sma_20":22870.35,"sma_60":20659.65,"sma_120":19182.79},{"date":"2025-11-17","open":23315,"high":23340,"low":23037,"close":23296,"volume":1817,"rsi_14":54.51,"sma_20":22959.9,"sma_60":20741.17,"sma_120":19250.46},{"date":"2025-11-18","open":23122,"high":23256,"low":22485,"close":22599,"volume":1488,"rsi_14":43.72,"sma_20":23005.95,"sma_60":20818.53,"sma_120":19313.52},{"date":"2025-11-19","open":22772,"high":22772,"low":21921,"close":22340,"volume":2119,"rsi_14":41.28,"sma_20":23021.4,"sma_60":20894.42,"sma_120":19373.72},{"date":"2025-11-20","open":22942,"high":23086,"low":22818,"close":22903,"volume":3128,"rsi_14":45.83,"sma_20":23070.2,"sma_60":20975.43,"sma_120":19435.41},{"date":"2025-11-21","open":21768,"high":22082,"low":21768,"close":21888,"volume":2815,"rsi_14":34.6,"sma_20":23051.8,"sma_60":21034.88,"sma_120":19488.47},{"date":"2025-11-24","open":22098,"high":22158,"low":21635,"close":21684,"volume":1112,"rsi_14":34.98,"sma_20":22985.1,"sma_60":21086.1,"sma_120":19540.08},{"date":"2025-11-25","open":22450,"high":22450,"low":21703,"close":21848,"volume":1138,"rsi_14":42.39,"sma_20":22938.1,"sma_60":21143.4,"sma_120":19590.42},{"date":"2025-11-26","open":22092,"high":22346,"low":21833,"close":22241,"volume":7976,"rsi_14":45.14,"sma_20":22883.85,"sma_60":21204.42,"sma_120":19645.67},{"date":"2025-11-27","open":22480,"high":22778,"low":22465,"close":22515,"volume":1088,"rsi_14":50.8,"sma_20":22845.95,"sma_60":21269.33,"sma_120":19703.62},{"date":"2025-11-28","open":22748,"high":22748,"low":22186,"close":22201,"volume":1541,"rsi_14":42.84,"sma_20":22789.35,"sma_60":21329.67,"sma_120":19755.42},{"date":"2025-12-01","open":22529,"high":22529,"low":21947,"close":22062,"volume":12370,"rsi_14":43.23,"sma_20":22696.9,"sma_60":21389.88,"sma_120":19804.61},{"date":"2025-12-02","open":22246,"high":22500,"low":22246,"close":22450,"volume":759,"rsi_14":43.42,"sma_20":22637.9,"sma_60":21453.63,"sma_120":19855.01},{"date":"2025-12-03","open":22684,"high":22843,"low":22505,"close":22808,"volume":854,"rsi_14":43.81,"sma_20":22645.65,"sma_60":21521.55,"sma_120":19906.13},{"date":"2025-12-04","open":22778,"high":22778,"low":22380,"close":22574,"volume":802,"rsi_14":48.14,"sma_20":22637.15,"sma_60":21585.63,"sma_120":19953.93},{"date":"2025-12-05","open":22659,"high":23002,"low":22460,"close":23002,"volume":2083,"rsi_14":48.4,"sma_20":22666.8,"sma_60":21655.4,"sma_120":20003.86},{"date":"2025-12-08","open":23097,"high":23296,"low":22863,"close":23296,"volume":833,"rsi_14":57.9,"sma_20":22678.4,"sma_60":21729.42,"sma_120":20056.37},{"date":"2025-12-09","open":23345,"high":23345,"low":23221,"close":23266,"volume":1005,"rsi_14":60.59,"sma_20":22698.2,"sma_60":21799.7,"sma_120":20103.66},{"date":"2025-12-10","open":23266,"high":23480,"low":23231,"close":23276,"volume":2336,"rsi_14":55.61,"sma_20":22700.05,"sma_60":21861.53,"sma_120":20151.53},{"date":"2025-12-11","open":23549,"high":23549,"low":23057,"close":23111,"volume":684,"rsi_14":69.03,"sma_20":22677.75,"sma_60":21919.45,"sma_120":20197.11},{"date":"2025-12-12","open":23186,"high":23415,"low":23171,"close":23345,"volume":1289,"rsi_14":75.07,"sma_20":22706.25,"sma_60":21977.72,"sma_120":20244.28},{"date":"2025-12-15","open":22544,"high":23002,"low":22544,"close":22898,"volume":588,"rsi_14":65.19,"sma_20":22692.1,"sma_60":22027.07,"sma_120":20286.41},{"date":"2025-12-16","open":22838,"high":22838,"low":22325,"close":22325,"volume":690,"rsi_14":52.45,"sma_20":22684.05,"sma_60":22062.68,"sma_120":20322.58},{"date":"2025-12-17","open":22360,"high":22594,"low":22301,"close":22584,"volume":516,"rsi_14":50.9,"sma_20":22701.9,"sma_60":22107.12,"sma_120":20357.94},{"date":"2025-12-18","open":22311,"high":22539,"low":22211,"close":22330,"volume":1823,"rsi_14":51.7,"sma_20":22678.9,"sma_60":22145.8,"sma_120":20392.54},{"date":"2025-12-19","open":22604,"high":22778,"low":22524,"close":22669,"volume":3922,"rsi_14":57.57,"sma_20":22723.65,"sma_60":22187.75,"sma_120":20430.72},{"date":"2025-12-22","open":23052,"high":23166,"low":22997,"close":23052,"volume":1353,"rsi_14":57.52,"sma_20":22797.9,"sma_60":22236.62,"sma_120":20473.23},{"date":"2025-12-23","open":23320,"high":23355,"low":23176,"close":23176,"volume":1119,"rsi_14":54.88,"sma_20":22870.15,"sma_60":22286.15,"sma_120":20515.33},{"date":"2025-12-24","open":23460,"high":23460,"low":23121,"close":23156,"volume":258,"rsi_14":58.18,"sma_20":22921.75,"sma_60":22337.1,"sma_120":20558.1},{"date":"2025-12-26","open":23325,"high":23325,"low":23151,"close":23151,"volume":224,"rsi_14":52.38,"sma_20":22953.75,"sma_60":22390.28,"sma_120":20603.14},{"date":"2025-12-29","open":23455,"high":23927,"low":23455,"close":23927,"volume":3216,"rsi_14":58.73,"sma_20":23040.5,"sma_60":22462.7,"sma_120":20654.72},{"date":"2025-12-30","open":23977,"high":24111,"low":23848,"close":24002,"volume":7115,"rsi_14":60.05,"sma_20":23138.0,"sma_60":22531.22,"sma_120":20711.91},{"date":"2026-01-02","open":24032,"high":24683,"low":24032,"close":24624,"volume":3415,"rsi_14":65.77,"sma_20":23247.25,"sma_60":22607.98,"sma_120":20771.97},{"date":"2026-01-05","open":25076,"high":25489,"low":25056,"close":25454,"volume":6102,"rsi_14":73.72,"sma_20":23380.25,"sma_60":22696.18,"sma_120":20833.74},{"date":"2026-01-06","open":25454,"high":26156,"low":25106,"close":26156,"volume":14854,"rsi_14":75.99,"sma_20":23560.25,"sma_60":22788.93,"sma_120":20900.42},{"date":"2026-01-07","open":26429,"high":26574,"low":25837,"close":26041,"volume":1969,"rsi_14":80.98,"sma_20":23713.0,"sma_60":22877.27,"sma_120":20964.66},{"date":"2026-01-08","open":26216,"high":26832,"low":26216,"close":26454,"volume":5978,"rsi_14":92.0,"sma_20":23871.75,"sma_60":22977.57,"sma_120":21034.67},{"date":"2026-01-09","open":26444,"high":26758,"low":26181,"close":26668,"volume":42851,"rsi_14":91.93,"sma_20":24042.75,"sma_60":23087.43,"sma_120":21104.9},{"date":"2026-01-12","open":27195,"high":27210,"low":26668,"close":26942,"volume":9658,"rsi_14":97.15,"sma_20":24227.0,"sma_60":23190.52,"sma_120":21174.57},{"date":"2026-01-13","open":27275,"high":27275,"low":26924,"close":27250,"volume":60098,"rsi_14":97.13,"sma_20":24435.0,"sma_60":23294.37,"sma_120":21248.01},{"date":"2026-01-14","open":27280,"high":27469,"low":27081,"close":27469,"volume":929,"rsi_14":97.03,"sma_20":24642.25,"sma_60":23406.28,"sma_120":21323.24},{"date":"2026-01-15","open":27479,"high":27723,"low":27429,"close":27698,"volume":1114,"rsi_14":97.1,"sma_20":24883.5,"sma_60":23511.83,"sma_120":21400.93},{"date":"2026-01-16","open":27986,"high":28146,"low":27705,"close":28146,"volume":2336,"rsi_14":97.72,"sma_20":25176.0,"sma_60":23622.0,"sma_120":21480.31},{"date":"2026-01-19","open":28161,"high":28449,"low":27986,"close":28439,"volume":24694,"rsi_14":97.93,"sma_20":25470.25,"sma_60":23731.18,"sma_120":21564.42},{"date":"2026-01-20","open":28360,"high":28499,"low":27847,"close":28101,"volume":4423,"rsi_14":91.09,"sma_20":25760.25,"sma_60":23836.45,"sma_120":21645.73},{"date":"2026-01-21","open":27713,"high":28116,"low":27638,"close":28106,"volume":2717,"rsi_14":90.96,"sma_20":26033.5,"sma_60":23936.32,"sma_120":21726.01},{"date":"2026-01-22","open":28459,"high":28628,"low":28131,"close":28175,"volume":4546,"rsi_14":89.84,"sma_20":26291.0,"sma_60":24024.67,"sma_120":21806.22},{"date":"2026-01-23","open":28449,"high":28683,"low":28230,"close":28683,"volume":1013,"rsi_14":89.05,"sma_20":26567.75,"sma_60":24125.33,"sma_120":21891.83},{"date":"2026-01-26","open":28638,"high":28678,"low":28305,"close":28345,"volume":4989,"rsi_14":79.02,"sma_20":26828.5,"sma_60":24211.37,"sma_120":21972.49},{"date":"2026-01-27","open":28509,"high":29280,"low":28161,"close":29170,"volume":2909,"rsi_14":84.91,"sma_20":27131.0,"sma_60":24310.23,"sma_120":22060.74},{"date":"2026-01-28","open":29668,"high":29991,"low":29469,"close":29956,"volume":15339,"rsi_14":86.07,"sma_20":27434.0,"sma_60":24421.28,"sma_120":22154.0},{"date":"2026-01-29","open":30523,"high":30548,"low":29563,"close":30389,"volume":3610,"rsi_14":86.67,"sma_20":27755.0,"sma_60":24529.97,"sma_120":22256.85},{"date":"2026-01-30","open":30374,"high":31155,"low":30359,"close":30668,"volume":8460,"rsi_14":86.68,"sma_20":28058.75,"sma_60":24647.97,"sma_120":22360.33},{"date":"2026-02-02","open":30051,"high":30344,"low":28588,"close":28663,"volume":45744,"rsi_14":60.43,"sma_20":28220.0,"sma_60":24748.63,"sma_120":22444.12},{"date":"2026-02-03","open":29986,"high":30872,"low":29782,"close":30847,"volume":8394,"rsi_14":69.32,"sma_20":28455.75,"sma_60":24884.38,"sma_120":22546.75},{"date":"2026-02-04","open":30852,"high":31265,"low":30693,"close":31215,"volume":20118,"rsi_14":69.8,"sma_20":28715.75,"sma_60":25031.85,"sma_120":22651.58},{"date":"2026-02-05","open":30394,"high":30712,"low":29613,"close":29732,"volume":7505,"rsi_14":58.0,"sma_20":28880.5,"sma_60":25143.55,"sma_120":22745.53},{"date":"2026-02-06","open":28648,"high":29464,"low":28101,"close":29275,"volume":6111,"rsi_14":54.15,"sma_20":29011.5,"sma_60":25250.82,"sma_120":22836.01},{"date":"2026-02-09","open":30797,"high":30827,"low":30508,"close":30762,"volume":7174,"rsi_14":61.85,"sma_20":29203.5,"sma_60":25376.85,"sma_120":22940.61},{"date":"2026-02-10","open":31036,"high":31036,"low":30518,"close":30523,"volume":8194,"rsi_14":60.55,"sma_20":29368.0,"sma_60":25493.58,"sma_120":23041.17},{"date":"2026-02-11","open":30518,"high":30837,"low":30140,"close":30643,"volume":2525,"rsi_14":60.72,"sma_20":29527.5,"sma_60":25625.33,"sma_120":23142.49},{"date":"2026-02-12","open":31235,"high":31424,"low":30867,"close":31339,"volume":4328,"rsi_14":61.35,"sma_20":29710.5,"sma_60":25762.03,"sma_120":23251.6},{"date":"2026-02-13","open":31294,"high":31906,"low":31294,"close":31518,"volume":7492,"rsi_14":63.75,"sma_20":29880.0,"sma_60":25913.35,"sma_120":23365.94},{"date":"2026-02-19","open":32409,"high":32528,"low":32175,"close":32483,"volume":41445,"rsi_14":64.18,"sma_20":30083.25,"sma_60":26085.13,"sma_120":23489.78},{"date":"2026-02-20","open":32797,"high":33598,"low":32568,"close":33598,"volume":6645,"rsi_14":65.16,"sma_20":30359.5,"sma_60":26266.22,"sma_120":23620.83},{"date":"2026-02-23","open":34195,"high":34195,"low":33399,"close":33613,"volume":24923,"rsi_14":63.91,"sma_20":30636.25,"sma_60":26464.47,"sma_120":23749.67},{"date":"2026-02-24","open":33697,"high":34329,"low":33190,"close":34254,"volume":7230,"rsi_14":65.0,"sma_20":30941.75,"sma_60":26676.88,"sma_120":23881.49},{"date":"2026-02-25","open":34672,"high":35180,"low":34394,"close":34931,"volume":5034,"rsi_14":79.49,"sma_20":31255.75,"sma_60":26897.88,"sma_120":24020.64},{"date":"2026-02-26","open":35160,"high":36378,"low":35160,"close":36378,"volume":3978,"rsi_14":77.97,"sma_20":31659.5,"sma_60":27136.58,"sma_120":24170.5},{"date":"2026-02-27","open":35752,"high":36428,"low":35448,"close":35941,"volume":6401,"rsi_14":73.73,"sma_20":31999.75,"sma_60":27361.5,"sma_120":24315.42},{"date":"2026-03-03","open":35265,"high":35488,"low":33080,"close":33095,"volume":34058,"rsi_14":63.92,"sma_20":32149.2,"sma_60":27541.23,"sma_120":24435.45},{"date":"2026-03-04","open":31479,"high":32504,"low":28792,"close":28832,"volume":27279,"rsi_14":48.08,"sma_20":32063.7,"sma_60":27652.23,"sma_120":24521.06},{"date":"2026-03-05","open":32478,"high":33030,"low":31657,"close":32299,"volume":96595,"rsi_14":53.99,"sma_20":32137.6,"sma_60":27814.53,"sma_120":24634.08},{"date":"2026-03-06","open":31497,"high":32215,"low":30831,"close":32125,"volume":15825,"rsi_14":54.2,"sma_20":32303.55,"sma_60":27967.93,"sma_120":24744.74},{"date":"2026-03-09","open":30056,"high":30577,"low":29036,"close":29912,"volume":14705,"rsi_14":47.71,"sma_20":32249.05,"sma_60":28088.35,"sma_120":24836.99},{"date":"2026-03-10","open":32041,"high":32355,"low":31400,"close":32036,"volume":4756,"rsi_14":51.3,"sma_20":32282.25,"sma_60":28237.0,"sma_120":24946.2},{"date":"2026-03-11","open":32951,"high":33264,"low":32135,"close":32379,"volume":15589,"rsi_14":51.68,"sma_20":32407.15,"sma_60":28386.47,"sma_120":25057.94},{"date":"2026-03-12","open":32191,"high":32543,"low":31887,"close":32056,"volume":1658,"rsi_14":48.54,"sma_20":32538.85,"sma_60":28531.03,"sma_120":25165.37},{"date":"2026-03-13","open":31151,"high":32026,"low":31151,"close":31653,"volume":5964,"rsi_14":44.6,"sma_20":32575.65,"sma_60":28668.72,"sma_120":25265.12},{"date":"2026-03-16","open":32011,"high":32389,"low":31623,"close":32389,"volume":2119,"rsi_14":46.57,"sma_20":32661.25,"sma_60":28821.42,"sma_120":25370.43},{"date":"2026-03-17","open":33365,"high":33499,"low":32792,"close":32792,"volume":6872,"rsi_14":45.92,"sma_20":32761.0,"sma_60":28976.92,"sma_120":25477.32},{"date":"2026-03-18","open":33702,"high":34722,"low":33692,"close":34508,"volume":2020,"rsi_14":48.58,"sma_20":32911.6,"sma_60":29168.53,"sma_120":25597.8},{"date":"2026-03-19","open":33602,"high":34265,"low":33493,"close":33707,"volume":1740,"rsi_14":43.02,"sma_20":33013.15,"sma_60":29356.38,"sma_120":25709.53},{"date":"2026-03-20","open":34006,"high":34006,"low":33527,"close":33697,"volume":2299,"rsi_14":43.94,"sma_20":33065.7,"sma_60":29539.73,"sma_120":25823.42},{"date":"2026-03-23","open":32304,"high":32304,"low":31140,"close":31190,"volume":3766,"rsi_14":45.11,"sma_20":32936.9,"sma_60":29685.55,"sma_120":25915.67},{"date":"2026-03-24","open":32747,"high":32747,"low":31314,"close":32334,"volume":4537,"rsi_14":60.7,"sma_20":32864.55,"sma_60":29844.77,"sma_120":26016.26},{"date":"2026-03-25","open":33086,"high":33485,"low":32753,"close":32842,"volume":1239,"rsi_14":52.02,"sma_20":32785.3,"sma_60":30006.02,"sma_120":26121.32},{"date":"2026-03-26","open":32478,"high":32478,"low":31399,"close":31404,"volume":4269,"rsi_14":47.54,"sma_20":32600.2,"sma_60":30141.23,"sma_120":26213.69},{"date":"2026-03-27","open":30454,"high":31355,"low":30066,"close":31071,"volume":1115,"rsi_14":54.53,"sma_20":32325.65,"sma_60":30271.22,"sma_120":26304.16},{"date":"2026-03-30","open":29633,"high":30231,"low":29563,"close":30046,"volume":14082,"rsi_14":41.49,"sma_20":32021.85,"sma_60":30384.2,"sma_120":26387.24},{"date":"2026-03-31","open":29121,"high":29713,"low":28469,"close":28469,"volume":18451,"rsi_14":34.87,"sma_20":31790.5,"sma_60":30457.9,"sma_120":26460.3},{"date":"2026-04-01","open":30433,"high":31488,"low":30035,"close":31344,"volume":22743,"rsi_14":47.7,"sma_20":31916.15,"sma_60":30578.28,"sma_120":26554.75},{"date":"2026-04-02","open":31837,"high":31837,"low":29276,"close":29509,"volume":8161,"rsi_14":43.66,"sma_20":31776.55,"sma_60":30657.63,"sma_120":26632.81},{"date":"2026-04-03","open":30557,"high":30801,"low":30240,"close":30712,"volume":1723,"rsi_14":45.18,"sma_20":31705.9,"sma_60":30743.15,"sma_120":26719.67},{"date":"2026-04-06","open":30872,"high":31324,"low":30737,"close":30926,"volume":2344,"rsi_14":45.07,"sma_20":31764.4,"sma_60":30823.07,"sma_120":26806.0},{"date":"2026-04-07","open":31747,"high":31896,"low":31026,"close":31359,"volume":4468,"rsi_14":40.69,"sma_20":31738.45,"sma_60":30912.15,"sma_120":26894.71},{"date":"2026-04-08","open":33627,"high":34214,"low":33225,"close":33792,"volume":3751,"rsi_14":50.72,"sma_20":31817.55,"sma_60":31035.07,"sma_120":27006.32},{"date":"2026-04-09","open":33697,"high":33782,"low":33070,"close":33180,"volume":1866,"rsi_14":49.04,"sma_20":31882.1,"sma_60":31144.15,"sma_120":27115.79},{"date":"2026-04-10","open":33936,"high":34100,"low":33687,"close":33881,"volume":571,"rsi_14":58.66,"sma_20":32002.05,"sma_60":31260.4,"sma_120":27225.46},{"date":"2026-04-13","open":33026,"high":33637,"low":33026,"close":33603,"volume":5343,"rsi_14":54.59,"sma_20":32071.2,"sma_60":31366.82,"sma_120":27330.59},{"date":"2026-04-14","open":34657,"high":35080,"low":34473,"close":34752,"volume":5810,"rsi_14":56.4,"sma_20":32177.95,"sma_60":31488.82,"sma_120":27447.55},{"date":"2026-04-15","open":35861,"high":36135,"low":35573,"close":35577,"volume":2191,"rsi_14":63.87,"sma_20":32240.35,"sma_60":31620.82,"sma_120":27566.33},{"date":"2026-04-16","open":35990,"high":36329,"low":35702,"close":36204,"volume":294,"rsi_14":66.63,"sma_20":32374.3,"sma_60":31755.82,"sma_120":27688.91},{"date":"2026-04-17","open":36234,"high":36314,"low":35881,"close":35985,"volume":1517,"rsi_14":70.16,"sma_20":32497.75,"sma_60":31882.23,"sma_120":27806.71},{"date":"2026-04-20","open":36234,"high":36607,"low":36145,"close":36289,"volume":6002,"rsi_14":78.77,"sma_20":32761.8,"sma_60":32019.4,"sma_120":27927.92},{"date":"2026-04-21","open":36856,"high":37259,"low":36856,"close":37179,"volume":4164,"rsi_14":75.25,"sma_20":33013.4,"sma_60":32171.4,"sma_120":28053.86},{"date":"2026-04-22","open":37353,"high":37423,"low":36811,"close":37403,"volume":25743,"rsi_14":89.19,"sma_20":33250.9,"sma_60":32325.98,"sma_120":28175.33},{"date":"2026-04-23","open":37836,"high":38398,"low":36831,"close":37960,"volume":8624,"rsi_14":88.47,"sma_20":33588.25,"sma_60":32481.4,"sma_120":28303.37},{"date":"2026-04-24","open":38105,"high":38105,"low":37557,"close":38025,"volume":4669,"rsi_14":88.09,"sma_20":33945.55,"sma_60":32643.57,"sma_120":28427.47},{"date":"2026-04-27","open":38478,"high":39308,"low":38468,"close":38995,"volume":4951,"rsi_14":88.74,"sma_20":34402.85,"sma_60":32808.15,"sma_120":28559.19},{"date":"2026-04-28","open":39164,"high":39592,"low":39045,"close":39055,"volume":15315,"rsi_14":85.17,"sma_20":34942.0,"sma_60":32960.57,"sma_120":28690.92},{"date":"2026-04-29","open":38906,"high":39450,"low":38741,"close":39390,"volume":10060,"rsi_14":92.94,"sma_20":35346.35,"sma_60":33108.73,"sma_120":28819.35},{"date":"2026-04-30","open":39750,"high":39775,"low":38916,"close":38951,"volume":3875,"rsi_14":86.22,"sma_20":35820.55,"sma_60":33244.9,"sma_120":28946.43},{"date":"2026-05-04","open":40089,"high":41488,"low":39850,"close":41488,"volume":7198,"rsi_14":92.73,"sma_20":36361.5,"sma_60":33456.98,"sma_120":29102.81},{"date":"2026-05-06","open":43775,"high":44769,"low":43101,"close":44709,"volume":25298,"rsi_14":94.08,"sma_20":37045.25,"sma_60":33686.23,"sma_120":29285.31},{"date":"2026-05-07","open":45433,"high":45623,"low":43770,"close":45244,"volume":37676,"rsi_14":93.92,"sma_20":37734.0,"sma_60":33918.23,"sma_120":29475.04},{"date":"2026-05-08","open":44380,"high":45548,"low":44265,"close":45468,"volume":16406,"rsi_14":93.68,"sma_20":38311.75,"sma_60":34178.82,"sma_120":29661.18},{"date":"2026-05-11","open":47946,"high":48615,"low":46445,"close":48110,"volume":50785,"rsi_14":96.58,"sma_20":39052.5,"sma_60":34491.15,"sma_120":29870.98},{"date":"2026-05-12","open":49059,"high":49178,"low":44249,"close":47007,"volume":45649,"rsi_14":88.7,"sma_20":39702.75,"sma_60":34760.15,"sma_120":30068.5},{"date":"2026-05-13","open":45748,"high":48615,"low":45258,"close":48525,"volume":33796,"rsi_14":89.2,"sma_20":40443.0,"sma_60":35058.48,"sma_120":30276.03},{"date":"2026-05-14","open":48690,"high":49299,"low":48250,"close":48780,"volume":16054,"rsi_14":89.22,"sma_20":41138.25,"sma_60":35359.07,"sma_120":30492.2},{"date":"2026-05-15","open":48804,"high":49493,"low":45168,"close":46073,"volume":15150,"rsi_14":74.18,"sma_20":41656.5,"sma_60":35602.82,"sma_120":30682.42},{"date":"2026-05-18","open":45334,"high":47057,"low":43631,"close":46327,"volume":26245,"rsi_14":74.48,"sma_20":42156.0,"sma_60":35847.82,"sma_120":30880.58},{"date":"2026-05-19","open":45503,"high":45643,"low":43631,"close":44539,"volume":14341,"rsi_14":65.43,"sma_20":42577.0,"sma_60":36046.82,"sma_120":31065.97},{"date":"2026-05-20","open":44650,"high":46803,"low":42757,"close":44200,"volume":31914,"rsi_14":64.06,"sma_20":42965.75,"sma_60":36221.48,"sma_120":31243.85},{"date":"2026-05-21","open":46267,"high":48370,"low":44200,"close":48215,"volume":26240,"rsi_14":70.45,"sma_20":43510.75,"sma_60":36462.9,"sma_120":31463.68},{"date":"2026-05-22","open":48740,"high":48740,"low":47996,"close":48405,"volume":10279,"rsi_14":72.16,"sma_20":44054.0,"sma_60":36696.73,"sma_120":31686.81},{"date":"2026-05-26","open":50014,"high":52136,"low":48780,"close":50258,"volume":8172,"rsi_14":71.24,"sma_20":44662.0,"sma_60":36950.15,"sma_120":31924.02},{"date":"2026-05-27","open":53290,"high":53535,"low":50948,"close":52031,"volume":21362,"rsi_14":69.07,"sma_20":45355.5,"sma_60":37208.9,"sma_120":32172.74},{"date":"2026-05-28","open":51392,"high":52105,"low":48945,"close":51507,"volume":10468,"rsi_14":66.32,"sma_20":45974.0,"sma_60":37466.23,"sma_120":32413.87},{"date":"2026-05-29","open":54938,"high":54938,"low":52491,"close":53339,"volume":6267,"rsi_14":68.92,"sma_20":46681.25,"sma_60":37804.58,"sma_120":32672.91},{"date":"2026-06-01","open":53484,"high":55937,"low":53344,"close":55352,"volume":10767,"rsi_14":67.95,"sma_20":47480.25,"sma_60":38247.58,"sma_120":32949.91},{"date":"2026-06-02","open":55567,"high":55817,"low":52930,"close":54713,"volume":7391,"rsi_14":69.56,"sma_20":48269.25,"sma_60":38622.12,"sma_120":33218.32},{"date":"2026-06-04","open":53945,"high":54764,"low":53560,"close":54009,"volume":17715,"rsi_14":64.52,"sma_20":48896.0,"sma_60":38987.8,"sma_120":33477.87},{"date":"2026-06-05","open":51917,"high":53105,"low":49994,"close":51102,"volume":19336,"rsi_14":55.39,"sma_20":49216.0,"sma_60":39341.88,"sma_120":33715.12},{"date":"2026-06-08","open":45653,"high":48800,"low":45523,"close":46447,"volume":28895,"rsi_14":50.8,"sma_20":49276.25,"sma_60":39582.9,"sma_120":33909.95},{"date":"2026-06-09","open":48779,"high":51441,"low":47540,"close":51017,"volume":14152,"rsi_14":58.43,"sma_20":49554.0,"sma_60":39894.43,"sma_120":34140.45},{"date":"2026-06-10","open":49579,"high":50078,"low":45958,"close":48320,"volume":10844,"rsi_14":56.58,"sma_20":49564.5,"sma_60":40166.37,"sma_120":34348.7},{"date":"2026-06-11","open":47042,"high":49005,"low":46157,"close":48645,"volume":8420,"rsi_14":57.74,"sma_20":49646.5,"sma_60":40450.43,"sma_120":34559.57},{"date":"2026-06-12","open":52156,"high":53075,"low":50838,"close":51212,"volume":5886,"rsi_14":55.5,"sma_20":49781.0,"sma_60":40765.07,"sma_120":34793.24},{"date":"2026-06-15","open":53975,"high":54234,"low":53405,"close":54139,"volume":3600,"rsi_14":59.56,"sma_20":50049.25,"sma_60":41121.82,"sma_120":35049.37},{"date":"2026-06-16","open":54997,"high":55557,"low":53904,"close":55557,"volume":36567,"rsi_14":58.97,"sma_20":50524.0,"sma_60":41473.62,"sma_120":35321.07},{"date":"2026-06-17","open":54703,"high":56616,"low":54703,"close":56616,"volume":5924,"rsi_14":57.95,"sma_20":51039.0,"sma_60":41856.43,"sma_120":35606.41},{"date":"2026-06-18","open":56796,"high":58379,"low":56561,"close":58379,"volume":14680,"rsi_14":61.42,"sma_20":51731.75,"sma_60":42268.83,"sma_120":35904.28},{"date":"2026-06-19","open":60171,"high":60743,"low":56935,"close":58703,"volume":15567,"rsi_14":59.39,"sma_20":52457.75,"sma_60":42728.43,"sma_120":36206.99},{"date":"2026-06-22","open":57979,"high":60241,"low":57785,"close":59393,"volume":36540,"rsi_14":57.42,"sma_20":53017.25,"sma_60":43180.47,"sma_120":36512.62},{"date":"2026-06-23","open":60406,"high":62024,"low":53579,"close":53579,"volume":32276,"rsi_14":48.25,"sma_20":53276.25,"sma_60":43527.05,"sma_120":36766.53},{"date":"2026-06-24","open":54283,"high":55647,"low":52156,"close":54338,"volume":28410,"rsi_14":50.51,"sma_20":53480.5,"sma_60":43910.25,"sma_120":37025.74},{"date":"2026-06-25","open":58149,"high":59773,"low":56631,"close":57944,"volume":71944,"rsi_14":60.31,"sma_20":53776.5,"sma_60":44359.18,"sma_120":37315.2},{"date":"2026-06-26","open":57095,"high":57155,"low":52441,"close":54233,"volume":89609,"rsi_14":62.08,"sma_20":53913.0,"sma_60":44763.28,"sma_120":37573.74},{"date":"2026-06-29","open":53895,"high":54838,"low":52211,"close":54119,"volume":20447,"rsi_14":55.58,"sma_20":53952.0,"sma_60":45191.75,"sma_120":37824.82},{"date":"2026-06-30","open":54138,"high":56151,"low":52941,"close":55182,"volume":27149,"rsi_14":63.13,"sma_20":53943.5,"sma_60":45590.03,"sma_120":38084.16},{"date":"2026-07-01","open":55727,"high":55927,"low":52850,"close":53894,"volume":17359,"rsi_14":59.68,"sma_20":53902.5,"sma_60":45997.43,"sma_120":38327.53},{"date":"2026-07-02","open":52566,"high":52646,"low":49045,"close":49469,"volume":27415,"rsi_14":46.99,"sma_20":53675.25,"sma_60":46310.92,"sma_120":38527.03},{"date":"2026-07-03","open":49474,"high":52271,"low":47047,"close":52196,"volume":62869,"rsi_14":46.62,"sma_20":53730.0,"sma_60":46663.75,"sma_120":38743.41},{"date":"2026-07-06","open":52556,"high":53360,"low":49784,"close":51322,"volume":21689,"rsi_14":42.5,"sma_20":53974.0,"sma_60":46994.75,"sma_120":38953.45},{"date":"2026-07-07","open":50488,"high":50558,"low":46572,"close":48455,"volume":22766,"rsi_14":36.41,"sma_20":53845.75,"sma_60":47237.17,"sma_120":39136.12},{"date":"2026-07-08","open":46247,"high":48944,"low":44934,"close":45064,"volume":39558,"rsi_14":28.97,"sma_20":53682.75,"sma_60":47433.25,"sma_120":39288.7},{"date":"2026-07-09","open":46943,"high":47496,"low":44131,"close":46148,"volume":33416,"rsi_14":30.63,"sma_20":53557.75,"sma_60":47635.67,"sma_120":39448.03},{"date":"2026-07-10","open":47916,"high":48645,"low":46752,"close":47566,"volume":9403,"rsi_14":32.16,"sma_20":53375.25,"sma_60":47866.42,"sma_120":39616.62},{"date":"2026-07-13","open":47103,"high":47517,"low":42262,"close":42262,"volume":23970,"rsi_14":32.66,"sma_20":52780.75,"sma_60":47989.42,"sma_120":39739.12},{"date":"2026-07-14","open":42252,"high":43470,"low":39955,"close":42741,"volume":22354,"rsi_14":32.08,"sma_20":52139.25,"sma_60":48106.58,"sma_120":39863.7},{"date":"2026-07-15","open":45919,"high":46877,"low":45399,"close":46208,"volume":13024,"rsi_14":31.78,"sma_20":51618.25,"sma_60":48271.08,"sma_120":40013.45},{"date":"2026-07-16","open":43900,"high":43915,"low":42023,"close":42756,"volume":45817,"rsi_14":32.04,"sma_20":50836.25,"sma_60":48381.67,"sma_120":40131.95},{"date":"2026-07-20","open":40834,"high":42691,"low":40399,"close":40804,"volume":65197,"rsi_14":30.3,"sma_20":49940.25,"sma_60":48454.58,"sma_120":40236.99},{"date":"2026-07-21","open":40809,"high":42767,"low":40155,"close":42377,"volume":22091,"rsi_14":31.33,"sma_20":49088.5,"sma_60":48538.83,"sma_120":40355.12},{"date":"2026-07-22","open":44909,"high":45119,"low":42552,"close":42712,"volume":10924,"rsi_14":33.23,"sma_20":48544.5,"sma_60":48624.92,"sma_120":40475.45},{"date":"2026-07-23","open":43466,"high":44544,"low":43102,"close":44544,"volume":7325,"rsi_14":41.99,"sma_20":48054.25,"sma_60":48732.25,"sma_120":40606.82},{"date":"2026-07-24","open":43496,"high":43551,"low":41228,"close":41428,"volume":3715,"rsi_14":32.71,"sma_20":47227.5,"sma_60":48786.5,"sma_120":40715.03},{"date":"2026-07-27","open":42107,"high":42107,"low":40319,"close":41847,"volume":3897,"rsi_14":34.56,"sma_20":46607.5,"sma_60":48831.5,"sma_120":40819.82},{"date":"2026-07-28","open":39345,"high":39345,"low":36493,"close":36683,"volume":8799,"rsi_14":32.16,"sma_20":45734.75,"sma_60":48789.33,"sma_120":40874.95},{"date":"2026-07-29","open":36903,"high":37892,"low":31453,"close":34351,"volume":31217,"rsi_14":33.19,"sma_20":44690.25,"sma_60":48704.67,"sma_120":40906.7},{"date":"2026-07-30","open":34355,"high":36000,"low":32990,"close":33265,"volume":18057,"rsi_14":29.79,"sma_20":43655.75,"sma_60":48609.17,"sma_120":40927.03},{"date":"2026-07-31","open":38450,"high":40600,"low":37720,"close":40345,"volume":7649,"rsi_14":40.34,"sma_20":43196.75,"sma_60":48589.33,"sma_120":41023.16},{"date":"2026-08-03","open":39550,"high":39550,"low":38155,"close":38555,"volume":32734,"rsi_14":44.5,"sma_20":42511.75,"sma_60":48485.92,"sma_120":41086.07},{"date":"2026-08-04","open":39320,"high":39565,"low":37300,"close":39275,"volume":4016,"rsi_14":44.89,"sma_20":41906.5,"sma_60":48385.58,"sma_120":41151.91},{"date":"2026-08-05","open":41185,"high":41515,"low":40500,"close":41120,"volume":8232,"rsi_14":42.16,"sma_20":41537.0,"sma_60":48312.25,"sma_120":41245.53},{"date":"2026-08-06","open":40290,"high":40335,"low":38385,"close":38395,"volume":3159,"rsi_14":43.12,"sma_20":41201.0,"sma_60":48149.42,"sma_120":41320.28},{"date":"2026-08-07","open":39110,"high":39380,"low":37690,"close":38030,"volume":3808,"rsi_14":45.37,"sma_20":40792.5,"sma_60":47998.92,"sma_120":41379.53},{"date":"2026-08-10","open":38055,"high":39245,"low":38055,"close":38520,"volume":7634,"rsi_14":43.41,"sma_20":40313.5,"sma_60":47787.85,"sma_120":41421.93},{"date":"2026-08-11","open":37975,"high":39125,"low":37765,"close":38550,"volume":2695,"rsi_14":42.82,"sma_20":40127.7,"sma_60":47617.27,"sma_120":41486.52},{"date":"2026-08-12","open":39290,"high":40980,"low":39290,"close":40290,"volume":5027,"rsi_14":42.63,"sma_20":40004.9,"sma_60":47520.8,"sma_120":41559.77},{"date":"2026-08-13","open":42235,"high":42800,"low":41820,"close":42520,"volume":5045,"rsi_14":51.94,"sma_20":39820.3,"sma_60":47457.27,"sma_120":41650.1},{"date":"2026-08-14","open":43545,"high":43575,"low":42465,"close":43320,"volume":8631,"rsi_14":52.58,"sma_20":39848.25,"sma_60":47436.87,"sma_120":41739.02},{"date":"2026-08-18","open":44260,"high":45170,"low":42125,"close":42795,"volume":3136,"rsi_14":62.85,"sma_20":39947.6,"sma_60":47413.38,"sma_120":41814.22},{"date":"2026-08-19","open":40045,"high":40760,"low":39500,"close":40105,"volume":1977,"rsi_14":61.92,"sma_20":39833.8,"sma_60":47278.13,"sma_120":41866.89},{"date":"2026-08-20","open":41130,"high":42675,"low":40550,"close":42185,"volume":4335,"rsi_14":67.76,"sma_20":39807.25,"sma_60":47174.38,"sma_120":41931.52},{"date":"2026-08-21","open":41825,"high":42820,"low":41700,"close":42785,"volume":2244,"rsi_14":56.55,"sma_20":39719.05,"sma_60":47049.75,"sma_120":41995.47},{"date":"2026-08-24","open":42275,"high":42300,"low":40985,"close":41155,"volume":1412,"rsi_14":57.04,"sma_20":39705.2,"sma_60":46868.4,"sma_120":42033.72},{"date":"2026-08-25","open":40295,"high":41820,"low":39335,"close":41820,"volume":956,"rsi_14":56.91,"sma_20":39703.6,"sma_60":46706.87,"sma_120":42081.18},{"date":"2026-08-26","open":41820,"high":42450,"low":41360,"close":42160,"volume":1949,"rsi_14":53.08,"sma_20":39977.25,"sma_60":46520.45,"sma_120":42156.69},{"date":"2026-08-27","open":42985,"high":43240,"low":42125,"close":42755,"volume":8426,"rsi_14":64.75,"sma_20":40397.25,"sma_60":46310.4,"sma_120":42272.69},{"date":"2026-08-28","open":42510,"high":42790,"low":41870,"close":41940,"volume":2338,"rsi_14":62.84,"sma_20":40831.0,"sma_60":46097.42,"sma_120":42353.0},{"date":"2026-08-31","open":40865,"high":42000,"low":40260,"close":41970,"volume":1657,"rsi_14":61.68,"sma_20":40912.25,"sma_60":45896.68,"sma_120":42435.01},{"date":"2026-09-01","open":41800,"high":42425,"low":41580,"close":42250,"volume":2250,"rsi_14":62.32,"sma_20":41097.0,"sma_60":45749.07,"sma_120":42537.8},{"date":"2026-09-02","open":40750,"high":41420,"low":40450,"close":40620,"volume":9787,"rsi_14":51.11,"sma_20":41164.25,"sma_60":45651.87,"sma_120":42609.31},{"date":"2026-09-03","open":40855,"high":40950,"low":39435,"close":40445,"volume":5121,"rsi_14":41.93,"sma_20":41130.5,"sma_60":45475.57,"sma_120":42676.49},{"date":"2026-09-04","open":40920,"high":41640,"low":40850,"close":41085,"volume":17112,"rsi_14":41.2,"sma_20":41265.0,"sma_60":45354.9,"sma_120":42751.71},{"date":"2026-09-07","open":42940,"high":43420,"low":42570,"close":43360,"volume":22402,"rsi_14":51.96,"sma_20":41531.5,"sma_60":45266.73,"sma_120":42849.24},{"date":"2026-09-08","open":43875,"high":44770,"low":43250,"close":43445,"volume":7792,"rsi_14":64.1,"sma_20":41777.75,"sma_60":45137.2,"sma_120":42941.35},{"date":"2026-09-09","open":43465,"high":44380,"low":43465,"close":44150,"volume":12319,"rsi_14":59.39,"sma_20":42057.75,"sma_60":44970.63,"sma_120":43035.97},{"date":"2026-09-10","open":44150,"high":44150,"low":42900,"close":43965,"volume":575,"rsi_14":55.87,"sma_20":42241.5,"sma_60":44777.33,"sma_120":43114.75},{"date":"2026-09-11","open":42455,"high":43235,"low":42455,"close":43195,"volume":2093,"rsi_14":61.1,"sma_20":42275.25,"sma_60":44553.55,"sma_120":43193.78},{"date":"2026-09-14","open":41575,"high":41895,"low":41150,"close":41155,"volume":1947,"rsi_14":46.85,"sma_20":42167.0,"sma_60":44266.38,"sma_120":43255.9},{"date":"2026-09-15","open":41220,"high":41510,"low":40675,"close":40790,"volume":1466,"rsi_14":43.53,"sma_20":42066.75,"sma_60":43967.72,"sma_120":43335.87},{"date":"2026-09-16","open":40690,"high":41650,"low":40690,"close":41530,"volume":3974,"rsi_14":44.29,"sma_20":42138.0,"sma_60":43669.9,"sma_120":43412.47},{"date":"2026-09-17","open":41935,"high":42065,"low":41440,"close":41520,"volume":1424,"rsi_14":47.89,"sma_20":42104.75,"sma_60":43468.82,"sma_120":43484.76},{"date":"2026-09-18","open":42685,"high":43095,"low":42455,"close":43095,"volume":6605,"rsi_14":54.9,"sma_20":42120.25,"sma_60":43281.33,"sma_120":43582.15},{"date":"2026-09-21","open":43510,"high":44005,"low":43420,"close":43825,"volume":12191,"rsi_14":56.6,"sma_20":42253.75,"sma_60":43045.92,"sma_120":43688.41},{"date":"2026-09-22","open":45175,"high":45175,"low":43855,"close":44055,"volume":1921,"rsi_14":66.32,"sma_20":42365.5,"sma_60":42876.18,"sma_120":43805.12},{"date":"2026-09-23","open":45150,"high":45150,"low":44075,"close":44495,"volume":16190,"rsi_14":68.77,"sma_20":42482.25,"sma_60":42715.7,"sma_120":43938.65},{"date":"2026-09-28","open":44600,"high":44600,"low":43165,"close":43255,"volume":1419,"rsi_14":59.53,"sma_20":42507.25,"sma_60":42516.82,"sma_120":44037.88},{"date":"2026-09-29","open":43150,"high":43605,"low":42885,"close":43605,"volume":2728,"rsi_14":51.29,"sma_20":42590.5,"sma_60":42345.23,"sma_120":44155.32},{"date":"2026-09-30","open":43920,"high":44090,"low":43125,"close":43280,"volume":2350,"rsi_14":49.15,"sma_20":42656.0,"sma_60":42242.0,"sma_120":44260.03},{"date":"2026-10-01","open":42800,"high":44100,"low":42615,"close":44100,"volume":16416,"rsi_14":49.75,"sma_20":42748.5,"sma_60":42106.98,"sma_120":44368.48},{"date":"2026-10-02","open":44000,"high":44330,"low":43860,"close":44305,"volume":3235,"rsi_14":51.73,"sma_20":42932.75,"sma_60":41989.95,"sma_120":44475.03},{"date":"2026-10-06","open":44585,"high":44730,"low":43815,"close":44125,"volume":6537,"rsi_14":55.03,"sma_20":43116.75,"sma_60":41917.7,"sma_120":44559.69},{"date":"2026-10-07","open":43785,"high":44425,"low":43140,"close":43355,"volume":475,"rsi_14":63.78,"sma_20":43230.25,"sma_60":41889.13,"sma_120":44643.07},{"date":"2026-10-08","open":43280,"high":43280,"low":41980,"close":42020,"volume":1306,"rsi_14":56.87,"sma_20":43163.25,"sma_60":41820.27,"sma_120":44709.44},{"date":"2026-10-12","open":41265,"high":41485,"low":40065,"close":40220,"volume":2257,"rsi_14":43.46,"sma_20":43002.0,"sma_60":41697.75,"sma_120":44763.15},{"date":"2026-10-13","open":38920,"high":38920,"low":36780,"close":37295,"volume":14157,"rsi_14":33.66,"sma_20":42659.25,"sma_60":41614.9,"sma_120":44782.86},{"date":"2026-10-14","open":37710,"high":38390,"low":36700,"close":37225,"volume":1258,"rsi_14":24.3,"sma_20":42322.25,"sma_60":41522.88,"sma_120":44795.07},{"date":"2026-10-15","open":34905,"high":35075,"low":33180,"close":33900,"volume":5872,"rsi_14":14.59,"sma_20":41857.5,"sma_60":41317.68,"sma_120":44774.32},{"date":"2026-10-16","open":34620,"high":35405,"low":34020,"close":34490,"volume":2723,"rsi_14":16.73,"sma_20":41524.25,"sma_60":41179.83,"sma_120":44760.32},{"date":"2026-10-19","open":33990,"high":34880,"low":33580,"close":34790,"volume":13392,"rsi_14":15.91,"sma_20":41224.25,"sma_60":41079.53,"sma_120":44746.28},{"date":"2026-10-20","open":34455,"high":34455,"low":33395,"close":33800,"volume":15203,"rsi_14":16.2,"sma_20":40837.75,"sma_60":40936.52,"sma_120":44716.53},{"date":"2026-10-21","open":34265,"high":35395,"low":34265,"close":34700,"volume":717,"rsi_14":19.37,"sma_20":40496.75,"sma_60":40802.92,"sma_120":44692.4},{"date":"2026-10-22","open":34900,"high":35055,"low":33335,"close":33750,"volume":1397,"rsi_14":18.57,"sma_20":40029.5,"sma_60":40622.93,"sma_120":44655.69},{"date":"2026-10-23","open":31530,"high":33690,"low":31137,"close":33690,"volume":2854,"rsi_14":13.85,"sma_20":39522.75,"sma_60":40493.9,"sma_120":44617.94}],"backtest_alpha_locked":true,"portfolio_locked":true,"portfolio_locked_message":"데답 모델포트폴리오는 유사투자자문업 신고 완료 후 오픈됩니다.","insider_data_locked":true,"insider_locked_message":"내부자 매매(Form 4)·기관 13F·스마트머니 등급은 데이터(DATA) 구독에서 제공됩니다.","insider_unlock_tier":"data"},"stock_name":"KODEX 모멘텀주","phase":"above-fold","symbol_resolved":true}