{"status":"ok","report":{"price_analysis":{"current":28180.0,"change_1d":0.9,"change_7d":-2.9,"change_30d":-20.2,"high_30d":36360.0,"low_30d":27000.0,"position_in_range":13.0,"support":27936.0,"resistance":35424.0},"summary":"KODEX 가치주(275290)은(는) MSCI Korea IMI Enhanced Value Capped를 추종하는 ETF입니다, 순자산 364억. 편입종목 비중·보수율·기초지수 중심으로 분석합니다.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","technical":{"analysis":"RSI(14) 17.5로 과매도 구간입니다. 반등 가능성이 있습니다. MACD(-1692.09)가 시그널선(-1203.64)을 하회합니다(데드크로스). 현재가가 SMA20(32076)과 SMA60(32813) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 25943~38209 (현재 위치 18%).","trend":"하락","grade":"D","comment":"하락 추세, RSI 18","rsi_14":17.543064369900264,"macd":-1692.0866043284004,"macd_signal":-1203.6383319326162,"sma_20":32076.0,"sma_60":32812.95,"bb_upper":38209.112260508526,"bb_lower":25942.887739491474,"atr_14":1200.0},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 -33.00, 기관 순매수 -412.00. 30일 누적: 외국인 -181.00, 기관 -1380.00.","foreign_trend":"매도","institution_trend":"매도","comment":"외국인 매도, 기관 매도","foreign_flow":-33.0,"institutional_flow":-412.0,"data":[{"date":"2026-10-23","foreign_net":-33.0,"institution_net":-144.0,"retail_net":177.0},{"date":"2026-10-22","foreign_net":0.0,"institution_net":-94.0,"retail_net":94.0},{"date":"2026-10-21","foreign_net":8.0,"institution_net":234.0,"retail_net":-242.0},{"date":"2026-10-20","foreign_net":-8.0,"institution_net":-212.0,"retail_net":220.0},{"date":"2026-10-19","foreign_net":0.0,"institution_net":-196.0,"retail_net":196.0},{"date":"2026-10-16","foreign_net":-5.0,"institution_net":-250.0,"retail_net":255.0},{"date":"2026-10-15","foreign_net":25.0,"institution_net":181.0,"retail_net":-206.0},{"date":"2026-10-14","foreign_net":-16.0,"institution_net":-33.0,"retail_net":49.0},{"date":"2026-10-13","foreign_net":-73.0,"institution_net":143.0,"retail_net":-70.0},{"date":"2026-10-12","foreign_net":49.0,"institution_net":-343.0,"retail_net":294.0},{"date":"2026-10-08","foreign_net":44.0,"institution_net":-324.0,"retail_net":280.0},{"date":"2026-10-07","foreign_net":-363.0,"institution_net":390.0,"retail_net":-27.0},{"date":"2026-10-06","foreign_net":11.0,"institution_net":-720.0,"retail_net":709.0},{"date":"2026-10-02","foreign_net":11.0,"institution_net":-53.0,"retail_net":42.0},{"date":"2026-10-01","foreign_net":-179.0,"institution_net":44.0,"retail_net":135.0},{"date":"2026-09-30","foreign_net":404.0,"institution_net":-113.0,"retail_net":-291.0},{"date":"2026-09-29","foreign_net":20.0,"institution_net":106.0,"retail_net":-126.0},{"date":"2026-09-28","foreign_net":-11.0,"institution_net":198.0,"retail_net":-187.0},{"date":"2026-09-23","foreign_net":4.0,"institution_net":45.0,"retail_net":-49.0},{"date":"2026-09-22","foreign_net":-26.0,"institution_net":655.0,"retail_net":-629.0},{"date":"2026-09-21","foreign_net":-2.0,"institution_net":194.0,"retail_net":-192.0},{"date":"2026-09-18","foreign_net":68.0,"institution_net":217.0,"retail_net":-285.0},{"date":"2026-09-17","foreign_net":-357.0,"institution_net":-247.0,"retail_net":604.0},{"date":"2026-09-16","foreign_net":-156.0,"institution_net":-146.0,"retail_net":302.0},{"date":"2026-09-15","foreign_net":176.0,"institution_net":-634.0,"retail_net":458.0},{"date":"2026-09-14","foreign_net":225.0,"institution_net":-674.0,"retail_net":449.0},{"date":"2026-09-11","foreign_net":-96.0,"institution_net":-69.0,"retail_net":165.0},{"date":"2026-09-10","foreign_net":0.0,"institution_net":741.0,"retail_net":-741.0},{"date":"2026-09-09","foreign_net":-94.0,"institution_net":-131.0,"retail_net":225.0},{"date":"2026-09-08","foreign_net":193.0,"institution_net":-145.0,"retail_net":-48.0}],"periods":{"d1":{"foreign_net":-33.0,"institution_net":-144.0,"retail_net":177.0},"d3":{"foreign_net":-25.0,"institution_net":-4.0,"retail_net":29.0},"d7":{"foreign_net":-13.0,"institution_net":-481.0,"retail_net":494.0},"d14":{"foreign_net":-350.0,"institution_net":-1421.0,"retail_net":1771.0},"d30":{"foreign_net":-181.0,"institution_net":-1380.0,"retail_net":1561.0}}},"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":24,"summary":"RSI 18","metrics":[{"name":"RSI (14)","value":17.5,"unit":"","percentile":18,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-20.2,"unit":"%","percentile":25,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"}},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"catalysts":["RSI 18 (30 이하 과매도 구간)"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"catalysts":["RSI 18 (30 이하 과매도 구간)"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"dividend":{"dividend_yield":0.9748,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"D","safety":null,"growth":null,"consistency":null,"yield":{"grade":"D","value_pct":0.97,"summary":"배당수익률 0.97%","metrics":[{"name":"배당수익률","value":0.97,"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":"2026-10-23T23:41:13.678349+00:00","sections":{"technical":{"status":"available","as_of":"2026-10-23"},"fundamental":{"status":"available"},"prices":{"status":"available","as_of":"2026-10-23"},"supply_demand":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"},"chart_data":{"status":"available","as_of":"2026-10-23"},"price_history":{"status":"available","as_of":"2026-10-23"},"etf_profile":{"status":"available","as_of":"2026-07-04"}}},"is_etf":true,"etf":{"base_index":"MSCI Korea IMI Enhanced Value Capped","issuer":"삼성자산운용(ETF)","category":"","expense_ratio":0.3,"aum":36400000000.0,"aum_display":"364억","dividend_yield":null,"tracking_error":0.99,"holdings":[{"ticker":"000660","name":"SK하이닉스","weight":24.6},{"ticker":"005930","name":"삼성전자","weight":20.12},{"ticker":"402340","name":"SK스퀘어","weight":14.19},{"ticker":"000270","name":"기아","weight":3.93},{"ticker":"005935","name":"삼성전자우","weight":3.33},{"ticker":"138930","name":"BNK금융지주","weight":3.1},{"ticker":"034730","name":"SK","weight":2.29},{"ticker":"139130","name":"iM금융지주","weight":1.77},{"ticker":"011200","name":"HMM","weight":1.43},{"ticker":"001450","name":"현대해상","weight":1.33}],"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":28180.0,"change_pct":0.93,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2017-07-11","close":8459.0846},{"date":"2017-07-12","close":8459.0846},{"date":"2017-07-13","close":8567.1717},{"date":"2017-07-14","close":8567.1717},{"date":"2017-07-17","close":8577.2733},{"date":"2017-07-18","close":8554.0397},{"date":"2017-07-19","close":8554.0397},{"date":"2017-07-20","close":8628.7915},{"date":"2017-07-21","close":8628.7915},{"date":"2017-07-24","close":8665.1573},{"date":"2017-07-25","close":8635.8627},{"date":"2017-07-26","close":8572.2225},{"date":"2017-07-27","close":8602.5274},{"date":"2017-07-28","close":8437.8712},{"date":"2017-07-31","close":8459.0846},{"date":"2017-08-01","close":8512.6231},{"date":"2017-08-02","close":8552.0193},{"date":"2017-08-03","close":8392.414},{"date":"2017-08-04","close":8414.6375},{"date":"2017-08-07","close":8442.922},{"date":"2017-08-08","close":8371.2006},{"date":"2017-08-09","close":8297.4589},{"date":"2017-08-10","close":8210.5851},{"date":"2017-08-11","close":8090.376},{"date":"2017-08-14","close":8148.9653},{"date":"2017-08-16","close":8224.7273},{"date":"2017-08-17","close":8292.4081},{"date":"2017-08-18","close":8263.1134},{"date":"2017-08-21","close":8254.022},{"date":"2017-08-22","close":8273.215},{"date":"2017-08-23","close":8273.215},{"date":"2017-08-24","close":8219.6765},{"date":"2017-08-25","close":8219.6765},{"date":"2017-08-28","close":8200.4835},{"date":"2017-08-29","close":8182.3006},{"date":"2017-08-30","close":8191.392},{"date":"2017-08-31","close":8160.077},{"date":"2017-09-01","close":8224.7273},{"date":"2017-09-04","close":8112.5995},{"date":"2017-09-05","close":8069.1626},{"date":"2017-09-06","close":8010.5733},{"date":"2017-09-07","close":8099.4674},{"date":"2017-09-08","close":8107.5487},{"date":"2017-09-11","close":8148.9653},{"date":"2017-09-12","close":8179.2701},{"date":"2017-09-13","close":8156.0364},{"date":"2017-09-14","close":8148.9653},{"date":"2017-09-15","close":8210.5851},{"date":"2017-09-18","close":8304.53},{"date":"2017-09-19","close":8307.5605},{"date":"2017-09-20","close":8356.0482},{"date":"2017-09-21","close":8350.9974},{"date":"2017-09-22","close":8236.8492},{"date":"2017-09-25","close":8200.4835},{"date":"2017-09-26","close":8200.4835},{"date":"2017-09-27","close":8148.9653},{"date":"2017-09-28","close":8148.9653},{"date":"2017-09-29","close":8165.1278},{"date":"2017-10-10","close":8359.0787},{"date":"2017-10-11","close":8467.1658},{"date":"2017-10-12","close":8475.2471},{"date":"2017-10-13","close":8494.4402},{"date":"2017-10-16","close":8485.3487},{"date":"2017-10-17","close":8452.0134},{"date":"2017-10-18","close":8405.5461},{"date":"2017-10-19","close":8392.414},{"date":"2017-10-20","close":8384.3327},{"date":"2017-10-23","close":8480.2979},{"date":"2017-10-24","close":8471.2065},{"date":"2017-10-25","close":8433.8305},{"date":"2017-10-26","close":8388.3733},{"date":"2017-10-27","close":8414.6375},{"date":"2017-10-30","close":8414.6375},{"date":"2017-10-31","close":8512.6231},{"date":"2017-11-01","close":8611.6188},{"date":"2017-11-02","close":8611.6188},{"date":"2017-11-03","close":8611.6188},{"date":"2017-11-06","close":8572.2225},{"date":"2017-11-07","close":8611.6188},{"date":"2017-11-08","close":8593.4359},{"date":"2017-11-09","close":8593.4359},{"date":"2017-11-10","close":8559.0905},{"date":"2017-11-13","close":8586.3648},{"date":"2017-11-14","close":8586.3648},{"date":"2017-11-15","close":8502.5215},{"date":"2017-11-16","close":8582.3241},{"date":"2017-11-17","close":8597.4766},{"date":"2017-11-20","close":8597.4766},{"date":"2017-11-21","close":8563.1311},{"date":"2017-11-22","close":8661.1167},{"date":"2017-11-23","close":8661.1167},{"date":"2017-11-24","close":8661.1167},{"date":"2017-11-27","close":8593.4359},{"date":"2017-11-28","close":8563.1311},{"date":"2017-11-29","close":8577.2733},{"date":"2017-11-30","close":8485.3487},{"date":"2017-12-01","close":8418.6781},{"date":"2017-12-04","close":8512.6231},{"date":"2017-12-05","close":8547.9787},{"date":"2017-12-06","close":8459.0846},{"date":"2017-12-07","close":8397.4648},{"date":"2017-12-08","close":8397.4648},{"date":"2017-12-11","close":8384.3327},{"date":"2017-12-12","close":8375.2412},{"date":"2017-12-13","close":8456.0541},{"date":"2017-12-14","close":8433.8305},{"date":"2017-12-15","close":8409.5867},{"date":"2017-12-18","close":8452.0134},{"date":"2017-12-19","close":8446.9626},{"date":"2017-12-20","close":8437.8712},{"date":"2017-12-21","close":8329.784},{"date":"2017-12-22","close":8380.292},{"date":"2017-12-26","close":8332.8145},{"date":"2017-12-27","close":8471.2065},{"date":"2017-12-28","close":8586.3648},{"date":"2018-01-02","close":8448.4141},{"date":"2018-01-03","close":8519.0596},{"date":"2018-01-04","close":8523.2158},{"date":"2018-01-05","close":8627.1064},{"date":"2018-01-08","close":8643.7295},{"date":"2018-01-09","close":8647.8848},{"date":"2018-01-10","close":8581.3945},{"date":"2018-01-11","close":8535.6826},{"date":"2018-01-12","close":8539.8389},{"date":"2018-01-15","close":8627.1064},{"date":"2018-01-16","close":8652.04},{"date":"2018-01-17","close":8652.04},{"date":"2018-01-18","close":8780.8652},{"date":"2018-01-19","close":8743.4658},{"date":"2018-01-22","close":8627.1064},{"date":"2018-01-23","close":8735.1533},{"date":"2018-01-24","close":8814.1094},{"date":"2018-01-25","close":8897.2236},{"date":"2018-01-26","close":8893.0674},{"date":"2018-01-29","close":8988.6475},{"date":"2018-01-30","close":8930.4697},{"date":"2018-01-31","close":8934.623},{"date":"2018-02-01","close":8876.4453},{"date":"2018-02-02","close":8714.375},{"date":"2018-02-05","close":8661.1167},{"date":"2018-02-06","close":8543.9951},{"date":"2018-02-07","close":8411.0156},{"date":"2018-02-08","close":8411.0156},{"date":"2018-02-09","close":8257.2549},{"date":"2018-02-12","close":8386.0811},{"date":"2018-02-13","close":8377.7686},{"date":"2018-02-14","close":8427.6357},{"date":"2018-02-19","close":8552.3047},{"date":"2018-02-20","close":8465.0371},{"date":"2018-02-21","close":8502.4375},{"date":"2018-02-22","close":8435.9482},{"date":"2018-02-23","close":8527.3711},{"date":"2018-02-26","close":8568.9277},{"date":"2018-02-27","close":8652.04},{"date":"2018-02-28","close":8527.3711},{"date":"2018-03-02","close":8442.922},{"date":"2018-03-05","close":8364.1295},{"date":"2018-03-06","close":8415.168},{"date":"2018-03-07","close":8402.7012},{"date":"2018-03-08","close":8444.2598},{"date":"2018-03-09","close":8527.3711},{"date":"2018-03-12","close":8593.8613},{"date":"2018-03-13","close":8598.0176},{"date":"2018-03-14","close":8543.9951},{"date":"2018-03-15","close":8581.3945},{"date":"2018-03-16","close":8543.9951},{"date":"2018-03-19","close":8519.0596},{"date":"2018-03-20","close":8543.9951},{"date":"2018-03-21","close":8548.1504},{"date":"2018-03-22","close":8577.2383},{"date":"2018-03-23","close":8327.9014},{"date":"2018-03-26","close":8323.7441},{"date":"2018-03-27","close":8377.7686},{"date":"2018-03-28","close":8286.3447},{"date":"2018-03-29","close":8286.3447},{"date":"2018-03-30","close":8336.2119},{"date":"2018-04-02","close":8269.7217},{"date":"2018-04-03","close":8273.877},{"date":"2018-04-04","close":8240.6318},{"date":"2018-04-05","close":8294.6543},{"date":"2018-04-06","close":8269.7217},{"date":"2018-04-09","close":8356.9902},{"date":"2018-04-10","close":8398.5459},{"date":"2018-04-11","close":8390.2344},{"date":"2018-04-12","close":8390.2344},{"date":"2018-04-13","close":8431.792},{"date":"2018-04-16","close":8460.8818},{"date":"2018-04-17","close":8460.8818},{"date":"2018-04-18","close":8606.3301},{"date":"2018-04-19","close":8701.9082},{"date":"2018-04-20","close":8635.418},{"date":"2018-04-23","close":8627.1064},{"date":"2018-04-24","close":8602.1719},{"date":"2018-04-25","close":8539.8389},{"date":"2018-04-26","close":8610.4844},{"date":"2018-04-27","close":8707.4688},{"date":"2018-04-30","close":8758.0693},{"date":"2018-05-02","close":8779.1523},{"date":"2018-05-03","close":8762.2842},{"date":"2018-05-04","close":8665.3027},{"date":"2018-05-08","close":8661.085},{"date":"2018-05-09","close":8555.668},{"date":"2018-05-10","close":8618.916},{"date":"2018-05-11","close":8677.9502},{"date":"2018-05-14","close":8677.9502},{"date":"2018-05-15","close":8623.1348},{"date":"2018-05-16","close":8585.1836},{"date":"2018-05-17","close":8644.2178},{"date":"2018-05-18","close":8644.2178},{"date":"2018-05-21","close":8733.8482},{"date":"2018-05-23","close":8732.7686},{"date":"2018-05-24","close":8661.085},{"date":"2018-05-25","close":8593.6172},{"date":"2018-05-28","close":8686.3857},{"date":"2018-05-29","close":8652.6523},{"date":"2018-05-30","close":8471.334},{"date":"2018-05-31","close":8462.9014},{"date":"2018-06-01","close":8513.501},{"date":"2018-06-04","close":8513.501},{"date":"2018-06-05","close":8488.1982},{"date":"2018-06-07","close":8572.5332},{"date":"2018-06-08","close":8496.6338},{"date":"2018-06-11","close":8517.7178},{"date":"2018-06-12","close":8471.334},{"date":"2018-06-14","close":8273.1475},{"date":"2018-06-15","close":8197.249},{"date":"2018-06-18","close":8053.8813},{"date":"2018-06-19","close":7906.2969},{"date":"2018-06-20","close":7969.5464},{"date":"2018-06-21","close":7927.3804},{"date":"2018-06-22","close":7931.5962},{"date":"2018-06-25","close":7935.8154},{"date":"2018-06-26","close":7935.8154},{"date":"2018-06-27","close":7918.9458},{"date":"2018-06-28","close":7830.396},{"date":"2018-06-29","close":7880.9956},{"date":"2018-07-02","close":7691.2451},{"date":"2018-07-03","close":7682.8115},{"date":"2018-07-04","close":7682.8115},{"date":"2018-07-05","close":7632.2124},{"date":"2018-07-06","close":7729.1963},{"date":"2018-07-09","close":7712.3296},{"date":"2018-07-10","close":7771.3618},{"date":"2018-07-11","close":7687.0278},{"date":"2018-07-12","close":7708.1128},{"date":"2018-07-13","close":7767.146},{"date":"2018-07-16","close":7775.5791},{"date":"2018-07-17","close":7855.0085},{"date":"2018-07-18","close":7758.7124},{"date":"2018-07-19","close":7733.4131},{"date":"2018-07-20","close":7741.8462},{"date":"2018-07-23","close":7699.6802},{"date":"2018-07-24","close":7687.0278},{"date":"2018-07-25","close":7695.4619},{"date":"2018-07-26","close":7746.0625},{"date":"2018-07-27","close":7767.146},{"date":"2018-07-30","close":7779.7969},{"date":"2018-07-31","close":7843.0464},{"date":"2018-08-01","close":7889.4292},{"date":"2018-08-02","close":7724.979},{"date":"2018-08-03","close":7788.23},{"date":"2018-08-06","close":7813.5293},{"date":"2018-08-07","close":7859.9136},{"date":"2018-08-08","close":7834.6138},{"date":"2018-08-09","close":7796.6626},{"date":"2018-08-10","close":7746.0625},{"date":"2018-08-13","close":7590.0454},{"date":"2018-08-14","close":7670.1621},{"date":"2018-08-16","close":7590.0454},{"date":"2018-08-17","close":7552.0957},{"date":"2018-08-20","close":7632.2124},{"date":"2018-08-21","close":7712.3296},{"date":"2018-08-22","close":7758.7124},{"date":"2018-08-23","close":7733.4131},{"date":"2018-08-24","close":7716.5454},{"date":"2018-08-27","close":7767.146},{"date":"2018-08-28","close":7796.6626},{"date":"2018-08-29","close":7800.8804},{"date":"2018-08-30","close":7843.0464},{"date":"2018-08-31","close":7855.6968},{"date":"2018-09-03","close":7788.23},{"date":"2018-09-04","close":7830.396},{"date":"2018-09-05","close":7813.5293},{"date":"2018-09-06","close":7796.6626},{"date":"2018-09-07","close":7737.6294},{"date":"2018-09-10","close":7767.146},{"date":"2018-09-11","close":7754.4951},{"date":"2018-09-12","close":7712.3296},{"date":"2018-09-13","close":7703.896},{"date":"2018-09-14","close":7838.8286},{"date":"2018-09-17","close":7720.7632},{"date":"2018-09-18","close":7737.6294},{"date":"2018-09-19","close":7737.6294},{"date":"2018-09-20","close":7809.3125},{"date":"2018-09-21","close":7821.9629},{"date":"2018-09-27","close":7889.4292},{"date":"2018-09-28","close":7830.396},{"date":"2018-10-01","close":7809.3125},{"date":"2018-10-02","close":7767.146},{"date":"2018-10-04","close":7615.3447},{"date":"2018-10-05","close":7636.4277},{"date":"2018-10-08","close":7602.6958},{"date":"2018-10-10","close":7476.1943},{"date":"2018-10-11","close":7227.4097},{"date":"2018-10-12","close":7240.0596},{"date":"2018-10-15","close":7164.1592},{"date":"2018-10-16","close":7159.9419},{"date":"2018-10-17","close":7240.0596},{"date":"2018-10-18","close":7202.1094},{"date":"2018-10-19","close":7176.8101},{"date":"2018-10-22","close":7176.8101},{"date":"2018-10-23","close":7008.1416},{"date":"2018-10-24","close":7033.4414},{"date":"2018-10-25","close":6805.7402},{"date":"2018-10-26","close":6814.1743},{"date":"2018-10-29","close":6725.623},{"date":"2018-10-30","close":6797.3066},{"date":"2018-10-31","close":6755.1392},{"date":"2018-11-01","close":6759.3564},{"date":"2018-11-02","close":7003.9238},{"date":"2018-11-05","close":6978.6245},{"date":"2018-11-06","close":7037.6577},{"date":"2018-11-07","close":6978.6245},{"date":"2018-11-08","close":7134.6421},{"date":"2018-11-09","close":7075.6089},{"date":"2018-11-12","close":7071.3916},{"date":"2018-11-13","close":7025.0083},{"date":"2018-11-14","close":7012.3579},{"date":"2018-11-15","close":7071.3916},{"date":"2018-11-16","close":7138.8584},{"date":"2018-11-19","close":7138.8584},{"date":"2018-11-20","close":7033.4414},{"date":"2018-11-21","close":7012.3579},{"date":"2018-11-22","close":6999.707},{"date":"2018-11-23","close":6953.3247},{"date":"2018-11-26","close":7067.1748},{"date":"2018-11-27","close":7138.8584},{"date":"2018-11-28","close":7159.9419},{"date":"2018-11-29","close":7155.7256},{"date":"2018-11-30","close":7126.209},{"date":"2018-12-03","close":7223.1929},{"date":"2018-12-04","close":7134.6421},{"date":"2018-12-05","close":7092.4751},{"date":"2018-12-06","close":7025.0083},{"date":"2018-12-07","close":7050.3091},{"date":"2018-12-10","close":6978.6245},{"date":"2018-12-11","close":6987.0586},{"date":"2018-12-12","close":7067.1748},{"date":"2018-12-13","close":7138.8584},{"date":"2018-12-14","close":7008.1416},{"date":"2018-12-17","close":7050.3091},{"date":"2018-12-18","close":7050.3091},{"date":"2018-12-19","close":7058.7417},{"date":"2018-12-20","close":7058.7417},{"date":"2018-12-21","close":7054.5254},{"date":"2018-12-24","close":7125.6726},{"date":"2018-12-26","close":6982.8413},{"date":"2018-12-27","close":7092.4751},{"date":"2018-12-28","close":7092.4751},{"date":"2019-01-02","close":6999.707},{"date":"2019-01-03","close":6915.3745},{"date":"2019-01-04","close":6961.7583},{"date":"2019-01-07","close":7117.7759},{"date":"2019-01-08","close":7169.1095},{"date":"2019-01-09","close":7223.1929},{"date":"2019-01-10","close":7210.542},{"date":"2019-01-11","close":7278.0103},{"date":"2019-01-14","close":7206.3267},{"date":"2019-01-15","close":7366.561},{"date":"2019-01-16","close":7362.3428},{"date":"2019-01-17","close":7467.7612},{"date":"2019-01-18","close":7501.4941},{"date":"2019-01-21","close":7514.145},{"date":"2019-01-22","close":7480.4111},{"date":"2019-01-23","close":7531.0117},{"date":"2019-01-24","close":7644.8608},{"date":"2019-01-25","close":7754.4951},{"date":"2019-01-28","close":7691.2451},{"date":"2019-01-29","close":7737.6294},{"date":"2019-01-30","close":7817.7456},{"date":"2019-01-31","close":7859.9136},{"date":"2019-02-01","close":7864.1299},{"date":"2019-02-07","close":7826.1807},{"date":"2019-02-08","close":7703.896},{"date":"2019-02-11","close":7775.5791},{"date":"2019-02-12","close":7834.6138},{"date":"2019-02-13","close":7834.6138},{"date":"2019-02-14","close":7868.3467},{"date":"2019-02-15","close":7762.9292},{"date":"2019-02-18","close":7805.0967},{"date":"2019-02-19","close":7767.146},{"date":"2019-02-20","close":7843.0464},{"date":"2019-02-21","close":7843.0464},{"date":"2019-02-22","close":7859.9136},{"date":"2019-02-25","close":7885.2119},{"date":"2019-02-26","close":7847.2637},{"date":"2019-02-27","close":7855.6968},{"date":"2019-02-28","close":7767.146},{"date":"2019-03-04","close":7703.896},{"date":"2019-03-05","close":7636.4277},{"date":"2019-03-06","close":7636.4277},{"date":"2019-03-07","close":7627.9946},{"date":"2019-03-08","close":7531.0117},{"date":"2019-03-11","close":7547.8779},{"date":"2019-03-12","close":7627.9946},{"date":"2019-03-13","close":7606.9111},{"date":"2019-03-14","close":7606.9111},{"date":"2019-03-15","close":7657.5107},{"date":"2019-03-18","close":7670.1621},{"date":"2019-03-19","close":7670.1621},{"date":"2019-03-20","close":7665.9448},{"date":"2019-03-21","close":7767.146},{"date":"2019-03-22","close":7750.2793},{"date":"2019-03-25","close":7615.3447},{"date":"2019-03-26","close":7598.4785},{"date":"2019-03-27","close":7644.8608},{"date":"2019-03-28","close":7547.8779},{"date":"2019-03-29","close":7577.3936},{"date":"2019-04-01","close":7703.896},{"date":"2019-04-02","close":7724.979},{"date":"2019-04-03","close":7847.2637},{"date":"2019-04-04","close":7855.6968},{"date":"2019-04-05","close":7864.1299},{"date":"2019-04-08","close":7864.1299},{"date":"2019-04-09","close":7943.9027},{"date":"2019-04-10","close":7906.2969},{"date":"2019-04-11","close":7910.5127},{"date":"2019-04-12","close":7910.5127},{"date":"2019-04-15","close":8003.2812},{"date":"2019-04-16","close":8007.4985},{"date":"2019-04-17","close":7994.8486},{"date":"2019-04-18","close":7914.7305},{"date":"2019-04-19","close":7927.3804},{"date":"2019-04-22","close":7910.5127},{"date":"2019-04-23","close":7914.7305},{"date":"2019-04-24","close":7893.647},{"date":"2019-04-25","close":7880.9956},{"date":"2019-04-26","close":7809.3125},{"date":"2019-04-29","close":7938.0381},{"date":"2019-04-30","close":7972.3647},{"date":"2019-05-02","close":7985.2368},{"date":"2019-05-03","close":7959.4912},{"date":"2019-05-07","close":7877.9658},{"date":"2019-05-08","close":7852.2207},{"date":"2019-05-09","close":7659.1338},{"date":"2019-05-10","close":7637.6792},{"date":"2019-05-13","close":7538.9902},{"date":"2019-05-14","close":7551.8623},{"date":"2019-05-15","close":7594.771},{"date":"2019-05-16","close":7474.6284},{"date":"2019-05-17","close":7466.0464},{"date":"2019-05-20","close":7423.1387},{"date":"2019-05-21","close":7491.7905},{"date":"2019-05-22","close":7496.0825},{"date":"2019-05-23","close":7478.9189},{"date":"2019-05-24","close":7393.1021},{"date":"2019-05-27","close":7410.2651},{"date":"2019-05-28","close":7440.3013},{"date":"2019-05-29","close":7363.0669},{"date":"2019-05-30","close":7397.3926},{"date":"2019-05-31","close":7375.9385},{"date":"2019-06-03","close":7538.9902},{"date":"2019-06-04","close":7526.1182},{"date":"2019-06-05","close":7594.771},{"date":"2019-06-07","close":7616.2256},{"date":"2019-06-10","close":7693.4614},{"date":"2019-06-11","close":7732.0776},{"date":"2019-06-12","close":7684.8789},{"date":"2019-06-13","close":7672.0063},{"date":"2019-06-14","close":7672.0063},{"date":"2019-06-17","close":7667.7153},{"date":"2019-06-18","close":7697.752},{"date":"2019-06-19","close":7762.1133},{"date":"2019-06-20","close":7762.1133},{"date":"2019-06-21","close":7787.8584},{"date":"2019-06-24","close":7830.7661},{"date":"2019-06-25","close":7822.1846},{"date":"2019-06-26","close":7826.4761},{"date":"2019-06-27","close":7908.002},{"date":"2019-06-28","close":7869.3843},{"date":"2019-07-01","close":7899.4209},{"date":"2019-07-02","close":7877.9658},{"date":"2019-07-03","close":7762.1133},{"date":"2019-07-04","close":7826.4761},{"date":"2019-07-05","close":7817.8945},{"date":"2019-07-08","close":7684.8789},{"date":"2019-07-09","close":7676.2969},{"date":"2019-07-10","close":7714.915},{"date":"2019-07-11","close":7792.1479},{"date":"2019-07-12","close":7787.8584},{"date":"2019-07-15","close":7770.6948},{"date":"2019-07-16","close":7770.6948},{"date":"2019-07-17","close":7684.8789},{"date":"2019-07-18","close":7650.5522},{"date":"2019-07-19","close":7774.9863},{"date":"2019-07-22","close":7749.2407},{"date":"2019-07-23","close":7792.1479},{"date":"2019-07-24","close":7723.4971},{"date":"2019-07-25","close":7693.4614},{"date":"2019-07-26","close":7650.5522},{"date":"2019-07-29","close":7521.8262},{"date":"2019-07-30","close":7569.0259},{"date":"2019-07-31","close":7517.5356},{"date":"2019-08-01","close":7440.3013},{"date":"2019-08-02","close":7388.8105},{"date":"2019-08-05","close":7230.0503},{"date":"2019-08-06","close":7118.4893},{"date":"2019-08-07","close":7101.3257},{"date":"2019-08-08","close":7131.3608},{"date":"2019-08-09","close":7204.3052},{"date":"2019-08-12","close":7195.7241},{"date":"2019-08-13","close":7122.7793},{"date":"2019-08-14","close":7195.7241},{"date":"2019-08-16","close":7109.9077},{"date":"2019-08-19","close":7157.106},{"date":"2019-08-20","close":7230.0503},{"date":"2019-08-21","close":7255.7954},{"date":"2019-08-22","close":7217.1787},{"date":"2019-08-23","close":7200.0156},{"date":"2019-08-26","close":7101.3257},{"date":"2019-08-27","close":7101.3257},{"date":"2019-08-28","close":7174.27},{"date":"2019-08-29","close":7191.4331},{"date":"2019-08-30","close":7320.1587},{"date":"2019-09-02","close":7298.7036},{"date":"2019-09-03","close":7281.5405},{"date":"2019-09-04","close":7307.2852},{"date":"2019-09-05","close":7431.7192},{"date":"2019-09-06","close":7457.4653},{"date":"2019-09-09","close":7491.7905},{"date":"2019-09-10","close":7534.6997},{"date":"2019-09-11","close":7590.48},{"date":"2019-09-16","close":7599.0625},{"date":"2019-09-17","close":7650.5522},{"date":"2019-09-18","close":7663.4248},{"date":"2019-09-19","close":7714.915},{"date":"2019-09-20","close":7762.1133},{"date":"2019-09-23","close":7783.5684},{"date":"2019-09-24","close":7792.1479},{"date":"2019-09-25","close":7719.2051},{"date":"2019-09-26","close":7732.0776},{"date":"2019-09-27","close":7680.5879},{"date":"2019-09-30","close":7723.4971},{"date":"2019-10-01","close":7714.915},{"date":"2019-10-02","close":7547.5723},{"date":"2019-10-04","close":7530.4092},{"date":"2019-10-07","close":7513.2446},{"date":"2019-10-08","close":7577.6074},{"date":"2019-10-10","close":7500.3721},{"date":"2019-10-11","close":7543.2803},{"date":"2019-10-14","close":7594.771},{"date":"2019-10-15","close":7624.8076},{"date":"2019-10-16","close":7676.2969},{"date":"2019-10-17","close":7633.3887},{"date":"2019-10-18","close":7586.189},{"date":"2019-10-21","close":7564.7354},{"date":"2019-10-22","close":7641.9707},{"date":"2019-10-23","close":7624.8076},{"date":"2019-10-24","close":7603.3525},{"date":"2019-10-25","close":7590.48},{"date":"2019-10-28","close":7603.3525},{"date":"2019-10-29","close":7581.8989},{"date":"2019-10-30","close":7521.8262},{"date":"2019-10-31","close":7534.6997},{"date":"2019-11-01","close":7517.5356},{"date":"2019-11-04","close":7663.4248},{"date":"2019-11-05","close":7714.915},{"date":"2019-11-06","close":7732.0776},{"date":"2019-11-07","close":7744.9517},{"date":"2019-11-08","close":7727.7861},{"date":"2019-11-11","close":7689.1694},{"date":"2019-11-12","close":7749.2407},{"date":"2019-11-13","close":7727.7861},{"date":"2019-11-14","close":7697.752},{"date":"2019-11-15","close":7813.604},{"date":"2019-11-18","close":7805.0215},{"date":"2019-11-19","close":7774.9863},{"date":"2019-11-20","close":7697.752},{"date":"2019-11-21","close":7560.4438},{"date":"2019-11-22","close":7620.5166},{"date":"2019-11-25","close":7667.7153},{"date":"2019-11-26","close":7719.2051},{"date":"2019-11-27","close":7672.0063},{"date":"2019-11-28","close":7641.9707},{"date":"2019-11-29","close":7538.9902},{"date":"2019-12-02","close":7538.9902},{"date":"2019-12-03","close":7470.3364},{"date":"2019-12-04","close":7418.8467},{"date":"2019-12-05","close":7418.8467},{"date":"2019-12-06","close":7470.3364},{"date":"2019-12-09","close":7500.3721},{"date":"2019-12-10","close":7526.1182},{"date":"2019-12-11","close":7560.4438},{"date":"2019-12-12","close":7672.0063},{"date":"2019-12-13","close":7839.3491},{"date":"2019-12-16","close":7826.4761},{"date":"2019-12-17","close":7865.0952},{"date":"2019-12-18","close":7946.6196},{"date":"2019-12-19","close":7950.9106},{"date":"2019-12-20","close":7989.5278},{"date":"2019-12-23","close":7972.3647},{"date":"2019-12-24","close":7929.4565},{"date":"2019-12-26","close":7959.4912},{"date":"2019-12-27","close":8092.5078},{"date":"2019-12-30","close":8079.6348},{"date":"2020-01-02","close":7993.8184},{"date":"2020-01-03","close":7976.6548},{"date":"2020-01-06","close":7873.6748},{"date":"2020-01-07","close":7908.002},{"date":"2020-01-08","close":7847.9307},{"date":"2020-01-09","close":7938.0381},{"date":"2020-01-10","close":7980.9463},{"date":"2020-01-13","close":8032.4365},{"date":"2020-01-14","close":8092.5078},{"date":"2020-01-15","close":8053.8906},{"date":"2020-01-16","close":8131.1255},{"date":"2020-01-17","close":8156.8706},{"date":"2020-01-20","close":8216.9424},{"date":"2020-01-21","close":8178.3242},{"date":"2020-01-22","close":8191.1963},{"date":"2020-01-23","close":8195.4873},{"date":"2020-01-28","close":7950.9106},{"date":"2020-01-29","close":8019.563},{"date":"2020-01-30","close":7843.6396},{"date":"2020-01-31","close":7744.9517},{"date":"2020-02-03","close":7689.1694},{"date":"2020-02-04","close":7822.1846},{"date":"2020-02-05","close":7869.3843},{"date":"2020-02-06","close":8113.9619},{"date":"2020-02-07","close":7993.8184},{"date":"2020-02-10","close":7959.4912},{"date":"2020-02-11","close":8032.4365},{"date":"2020-02-12","close":8049.5991},{"date":"2020-02-13","close":8101.0898},{"date":"2020-02-14","close":8143.9976},{"date":"2020-02-17","close":8126.8345},{"date":"2020-02-18","close":7968.0732},{"date":"2020-02-19","close":7963.7837},{"date":"2020-02-20","close":7963.7837},{"date":"2020-02-21","close":7835.0581},{"date":"2020-02-24","close":7534.6997},{"date":"2020-02-25","close":7586.189},{"date":"2020-02-26","close":7508.9551},{"date":"2020-02-27","close":7440.3013},{"date":"2020-02-28","close":7178.561},{"date":"2020-03-02","close":7221.4688},{"date":"2020-03-03","close":7251.5049},{"date":"2020-03-04","close":7388.8105},{"date":"2020-03-05","close":7487.5015},{"date":"2020-03-06","close":7315.8667},{"date":"2020-03-09","close":7032.6729},{"date":"2020-03-10","close":6998.3457},{"date":"2020-03-11","close":6852.457},{"date":"2020-03-12","close":6513.4814},{"date":"2020-03-13","close":6333.2676},{"date":"2020-03-16","close":6191.6694},{"date":"2020-03-17","close":6020.0361},{"date":"2020-03-18","close":5715.3867},{"date":"2020-03-19","close":5174.7417},{"date":"2020-03-20","close":5586.6616},{"date":"2020-03-23","close":5286.3037},{"date":"2020-03-24","close":5655.3154},{"date":"2020-03-25","close":6007.1641},{"date":"2020-03-26","close":6002.873},{"date":"2020-03-27","close":6097.271},{"date":"2020-03-30","close":6157.3428},{"date":"2020-03-31","close":6307.522},{"date":"2020-04-01","close":6110.144},{"date":"2020-04-02","close":6277.4858},{"date":"2020-04-03","close":6273.1953},{"date":"2020-04-06","close":6513.4814},{"date":"2020-04-07","close":6599.2983},{"date":"2020-04-08","close":6556.3906},{"date":"2020-04-09","close":6667.9512},{"date":"2020-04-10","close":6667.9512},{"date":"2020-04-13","close":6599.2983},{"date":"2020-04-14","close":6719.4414},{"date":"2020-04-16","close":6672.2427},{"date":"2020-04-17","close":6839.5854},{"date":"2020-04-20","close":6800.9673},{"date":"2020-04-21","close":6715.1509},{"date":"2020-04-22","close":6740.896},{"date":"2020-04-23","close":6796.6763},{"date":"2020-04-24","close":6723.7329},{"date":"2020-04-27","close":6835.2939},{"date":"2020-04-28","close":6905.4443},{"date":"2020-04-29","close":6927.3672},{"date":"2020-05-04","close":6751.9902},{"date":"2020-05-06","close":6844.0625},{"date":"2020-05-07","close":6852.8315},{"date":"2020-05-08","close":6887.9072},{"date":"2020-05-11","close":6848.4478},{"date":"2020-05-12","close":6817.7559},{"date":"2020-05-13","close":6817.7559},{"date":"2020-05-14","close":6734.4526},{"date":"2020-05-15","close":6773.9126},{"date":"2020-05-18","close":6826.5249},{"date":"2020-05-19","close":7006.2861},{"date":"2020-05-20","close":6997.5171},{"date":"2020-05-21","close":7015.0547},{"date":"2020-05-22","close":6879.1377},{"date":"2020-05-25","close":6918.5972},{"date":"2020-05-26","close":7015.0547},{"date":"2020-05-27","close":7072.0518},{"date":"2020-05-28","close":7032.5928},{"date":"2020-05-29","close":7089.5894},{"date":"2020-06-01","close":7212.353},{"date":"2020-06-02","close":7330.7329},{"date":"2020-06-03","close":7628.8726},{"date":"2020-06-04","close":7563.106},{"date":"2020-06-05","close":7659.5635},{"date":"2020-06-08","close":7703.4067},{"date":"2020-06-09","close":7703.4067},{"date":"2020-06-10","close":7712.1758},{"date":"2020-06-11","close":7606.9497},{"date":"2020-06-12","close":7313.1948},{"date":"2020-06-15","close":6997.5171},{"date":"2020-06-16","close":7300.041},{"date":"2020-06-17","close":7308.8101},{"date":"2020-06-18","close":7308.8101},{"date":"2020-06-19","close":7378.2128},{"date":"2020-06-22","close":7251.8125},{"date":"2020-06-23","close":7186.0464},{"date":"2020-06-24","close":7317.5796},{"date":"2020-06-25","close":7155.356},{"date":"2020-06-26","close":7194.8159},{"date":"2020-06-29","close":7111.5112},{"date":"2020-06-30","close":7181.6621},{"date":"2020-07-01","close":7181.6621},{"date":"2020-07-02","close":7216.7378},{"date":"2020-07-03","close":7340.8368},{"date":"2020-07-06","close":7400.8823},{"date":"2020-07-07","close":7418.4204},{"date":"2020-07-08","close":7286.8882},{"date":"2020-07-09","close":7363.0603},{"date":"2020-07-10","close":7207.9688},{"date":"2020-07-13","close":7304.4258},{"date":"2020-07-14","close":7326.3477},{"date":"2020-07-15","close":7475.4165},{"date":"2020-07-16","close":7471.0337},{"date":"2020-07-17","close":7492.9556},{"date":"2020-07-20","close":7611.334},{"date":"2020-07-21","close":7707.791},{"date":"2020-07-22","close":7707.791},{"date":"2020-07-23","close":7655.1782},{"date":"2020-07-24","close":7668.332},{"date":"2020-07-27","close":7725.3296},{"date":"2020-07-28","close":7821.7866},{"date":"2020-07-29","close":7909.4741},{"date":"2020-07-30","close":7931.397},{"date":"2020-07-31","close":7852.4771},{"date":"2020-08-03","close":7738.4824},{"date":"2020-08-04","close":7891.936},{"date":"2020-08-05","close":7918.2427},{"date":"2020-08-06","close":8045.3911},{"date":"2020-08-07","close":8126.7417},{"date":"2020-08-10","close":8290.917},{"date":"2020-08-11","close":8374.2217},{"date":"2020-08-12","close":8343.5312},{"date":"2020-08-13","close":8387.375},{"date":"2020-08-14","close":8334.7617},{"date":"2020-08-18","close":8076.0811},{"date":"2020-08-19","close":8115.5425},{"date":"2020-08-20","close":7839.3228},{"date":"2020-08-21","close":7883.1675},{"date":"2020-08-24","close":8019.0845},{"date":"2020-08-25","close":8185.6919},{"date":"2020-08-26","close":8185.6919},{"date":"2020-08-27","close":8071.6978},{"date":"2020-08-28","close":8128.6943},{"date":"2020-08-31","close":8098.0034},{"date":"2020-09-01","close":8198.8447},{"date":"2020-09-02","close":8286.5322},{"date":"2020-09-03","close":8391.7588},{"date":"2020-09-04","close":8391.7588},{"date":"2020-09-07","close":8470.6787},{"date":"2020-09-08","close":8488.2168},{"date":"2020-09-09","close":8374.2217},{"date":"2020-09-10","close":8514.5234},{"date":"2020-09-11","close":8501.3701},{"date":"2020-09-14","close":8606.5947},{"date":"2020-09-15","close":8615.3643},{"date":"2020-09-16","close":8632.9023},{"date":"2020-09-17","close":8637.2871},{"date":"2020-09-18","close":8545.2139},{"date":"2020-09-21","close":8545.2139},{"date":"2020-09-22","close":8277.7637},{"date":"2020-09-23","close":8299.6855},{"date":"2020-09-24","close":8124.311},{"date":"2020-09-25","close":8106.7729},{"date":"2020-09-28","close":8172.5381},{"date":"2020-09-29","close":8299.6855},{"date":"2020-10-05","close":8479.4473},{"date":"2020-10-06","close":8404.9111},{"date":"2020-10-07","close":8461.9092},{"date":"2020-10-08","close":8470.6787},{"date":"2020-10-12","close":8523.292},{"date":"2020-10-13","close":8593.4424},{"date":"2020-10-14","close":8536.4453},{"date":"2020-10-15","close":8448.7549},{"date":"2020-10-16","close":8431.2197},{"date":"2020-10-19","close":8431.2197},{"date":"2020-10-20","close":8475.0625},{"date":"2020-10-21","close":8475.0625},{"date":"2020-10-22","close":8457.5254},{"date":"2020-10-23","close":8505.7539},{"date":"2020-10-26","close":8466.2939},{"date":"2020-10-27","close":8404.9111},{"date":"2020-10-28","close":8448.7549},{"date":"2020-10-29","close":8317.2246},{"date":"2020-10-30","close":8098.0034},{"date":"2020-11-02","close":8220.7666},{"date":"2020-11-03","close":8382.9902},{"date":"2020-11-04","close":8374.2217},{"date":"2020-11-05","close":8505.7539},{"date":"2020-11-06","close":8505.7539},{"date":"2020-11-09","close":8589.0576},{"date":"2020-11-10","close":8667.9766},{"date":"2020-11-11","close":8843.3535},{"date":"2020-11-12","close":8843.3535},{"date":"2020-11-13","close":8860.8906},{"date":"2020-11-16","close":9115.1875},{"date":"2020-11-17","close":9093.2646},{"date":"2020-11-18","close":9027.499},{"date":"2020-11-19","close":9023.1133},{"date":"2020-11-20","close":9045.0371},{"date":"2020-11-23","close":9242.3359},{"date":"2020-11-24","close":9237.9502},{"date":"2020-11-25","close":9159.0312},{"date":"2020-11-26","close":9198.4912},{"date":"2020-11-27","close":9273.0264},{"date":"2020-11-30","close":9198.4912},{"date":"2020-12-01","close":9273.0264},{"date":"2020-12-02","close":9483.4766},{"date":"2020-12-03","close":9483.4766},{"date":"2020-12-04","close":9628.1631},{"date":"2020-12-07","close":9667.6221},{"date":"2020-12-08","close":9544.8594},{"date":"2020-12-09","close":9750.9268},{"date":"2020-12-10","close":9790.3867},{"date":"2020-12-11","close":9935.0723},{"date":"2020-12-14","close":9956.9932},{"date":"2020-12-15","close":9899.9971},{"date":"2020-12-16","close":9956.9932},{"date":"2020-12-17","close":9952.6084},{"date":"2020-12-18","close":9996.4512},{"date":"2020-12-21","close":10053.4492},{"date":"2020-12-22","close":9895.6113},{"date":"2020-12-23","close":9943.8408},{"date":"2020-12-24","close":10092.9102},{"date":"2020-12-28","close":10088.5244},{"date":"2020-12-29","close":10250.75},{"date":"2020-12-30","close":10461.2002},{"date":"2021-01-04","close":10645.3447},{"date":"2021-01-05","close":10847.0283},{"date":"2021-01-06","close":10807.5693},{"date":"2021-01-07","close":11061.8643},{"date":"2021-01-08","close":11390.6963},{"date":"2021-01-11","close":11456.46},{"date":"2021-01-12","close":11399.4639},{"date":"2021-01-13","close":11408.2314},{"date":"2021-01-14","close":11412.6172},{"date":"2021-01-15","close":11246.0088},{"date":"2021-01-18","close":11004.8672},{"date":"2021-01-19","close":11289.8535},{"date":"2021-01-20","close":11329.3125},{"date":"2021-01-21","close":11500.3057},{"date":"2021-01-22","close":11368.7734},{"date":"2021-01-25","close":11662.5303},{"date":"2021-01-26","close":11421.3857},{"date":"2021-01-27","close":11298.6211},{"date":"2021-01-28","close":11061.8643},{"date":"2021-01-29","close":10724.2646},{"date":"2021-02-01","close":10961.0244},{"date":"2021-02-02","close":11105.709},{"date":"2021-02-03","close":11276.7002},{"date":"2021-02-04","close":11127.6309},{"date":"2021-02-05","close":11219.7021},{"date":"2021-02-08","close":11184.627},{"date":"2021-02-09","close":11184.627},{"date":"2021-02-10","close":11197.7803},{"date":"2021-02-15","close":11307.3926},{"date":"2021-02-16","close":11377.542},{"date":"2021-02-17","close":11250.3936},{"date":"2021-02-18","close":11136.3994},{"date":"2021-02-19","close":11206.5488},{"date":"2021-02-22","close":11158.3213},{"date":"2021-02-23","close":11136.3994},{"date":"2021-02-24","close":10925.9482},{"date":"2021-02-25","close":11298.6211},{"date":"2021-02-26","close":10930.332},{"date":"2021-03-02","close":11083.7861},{"date":"2021-03-03","close":11263.5469},{"date":"2021-03-04","close":11132.0156},{"date":"2021-03-05","close":11048.7119},{"date":"2021-03-08","close":11053.0967},{"date":"2021-03-09","close":11035.5576},{"date":"2021-03-10","close":10890.873},{"date":"2021-03-11","close":11048.7119},{"date":"2021-03-12","close":11193.3965},{"date":"2021-03-15","close":11224.0869},{"date":"2021-03-16","close":11316.1602},{"date":"2021-03-17","close":11320.5439},{"date":"2021-03-18","close":11342.4658},{"date":"2021-03-19","close":11267.9307},{"date":"2021-03-22","close":11285.4688},{"date":"2021-03-23","close":11175.8594},{"date":"2021-03-24","close":11061.8643},{"date":"2021-03-25","close":11123.2461},{"date":"2021-03-26","close":11311.7764},{"date":"2021-03-29","close":11333.6982},{"date":"2021-03-30","close":11364.3887},{"date":"2021-03-31","close":11360.0049},{"date":"2021-04-01","close":11430.1543},{"date":"2021-04-02","close":11544.1484},{"date":"2021-04-05","close":11788.5738},{"date":"2021-04-06","close":11671.2979},{"date":"2021-04-07","close":11653.7598},{"date":"2021-04-08","close":11741.4492},{"date":"2021-04-09","close":11653.7598},{"date":"2021-04-12","close":11644.9912},{"date":"2021-04-13","close":11723.9102},{"date":"2021-04-14","close":11798.4453},{"date":"2021-04-15","close":11820.3672},{"date":"2021-04-16","close":11820.3672},{"date":"2021-04-19","close":11811.5986},{"date":"2021-04-20","close":11934.3623},{"date":"2021-04-21","close":11864.2109},{"date":"2021-04-22","close":11855.4424},{"date":"2021-04-23","close":11934.3623},{"date":"2021-04-26","close":11973.8213},{"date":"2021-04-27","close":12144.8125},{"date":"2021-04-28","close":12057.125},{"date":"2021-04-29","close":12021.3203},{"date":"2021-04-30","close":11931.8105},{"date":"2021-05-03","close":11918.3838},{"date":"2021-05-04","close":11940.7627},{"date":"2021-05-06","close":12083.9775},{"date":"2021-05-07","close":12236.1465},{"date":"2021-05-10","close":12482.3018},{"date":"2021-05-11","close":12442.0225},{"date":"2021-05-12","close":12177.9648},{"date":"2021-05-13","close":12061.5996},{"date":"2021-05-14","close":12092.9287},{"date":"2021-05-17","close":11945.2363},{"date":"2021-05-18","close":12110.8311},{"date":"2021-05-20","close":11998.9434},{"date":"2021-05-21","close":11922.8584},{"date":"2021-05-24","close":11922.8584},{"date":"2021-05-25","close":11985.5176},{"date":"2021-05-26","close":11967.6143},{"date":"2021-05-27","close":11981.041},{"date":"2021-05-28","close":12052.6484},{"date":"2021-05-31","close":12128.7334},{"date":"2021-06-01","close":12186.916},{"date":"2021-06-02","close":12222.7207},{"date":"2021-06-03","close":12312.2314},{"date":"2021-06-04","close":12222.7207},{"date":"2021-06-07","close":12276.4268},{"date":"2021-06-08","close":12316.707},{"date":"2021-06-09","close":12254.0479},{"date":"2021-06-10","close":12155.5869},{"date":"2021-06-11","close":12204.8184},{"date":"2021-06-14","close":12204.8184},{"date":"2021-06-15","close":12191.3906},{"date":"2021-06-16","close":12280.9023},{"date":"2021-06-17","close":12155.5869},{"date":"2021-06-18","close":12088.4541},{"date":"2021-06-21","close":11900.4805},{"date":"2021-06-22","close":12043.6982},{"date":"2021-06-23","close":12012.3701},{"date":"2021-06-24","close":12128.7334},{"date":"2021-06-25","close":12227.1953},{"date":"2021-06-28","close":12289.8535},{"date":"2021-06-29","close":12195.8682},{"date":"2021-06-30","close":12195.8682},{"date":"2021-07-01","close":12092.9287},{"date":"2021-07-02","close":12169.0137},{"date":"2021-07-05","close":12173.4883},{"date":"2021-07-06","close":12191.3906},{"date":"2021-07-07","close":12075.0264},{"date":"2021-07-08","close":11972.0898},{"date":"2021-07-09","close":11703.5566},{"date":"2021-07-12","close":11972.0898},{"date":"2021-07-13","close":12039.2227},{"date":"2021-07-14","close":11981.041},{"date":"2021-07-15","close":11994.4678},{"date":"2021-07-16","close":11994.4678},{"date":"2021-07-19","close":11918.3838},{"date":"2021-07-20","close":11810.9697},{"date":"2021-07-21","close":11721.459},{"date":"2021-07-22","close":11869.1523},{"date":"2021-07-23","close":11833.3486},{"date":"2021-07-26","close":11779.6426},{"date":"2021-07-27","close":11833.3486},{"date":"2021-07-28","close":11757.2637},{"date":"2021-07-29","close":11837.8242},{"date":"2021-07-30","close":11837.8242},{"date":"2021-08-02","close":11757.2637},{"date":"2021-08-03","close":11846.7744},{"date":"2021-08-04","close":11998.9434},{"date":"2021-08-05","close":11954.1875},{"date":"2021-08-06","close":11882.5791},{"date":"2021-08-09","close":11837.8242},{"date":"2021-08-10","close":11766.2148},{"date":"2021-08-11","close":11614.0459},{"date":"2021-08-12","close":11587.1924},{"date":"2021-08-13","close":11381.3174},{"date":"2021-08-17","close":11269.4297},{"date":"2021-08-18","close":11336.5625},{"date":"2021-08-19","close":11041.1758},{"date":"2021-08-20","close":10848.7266},{"date":"2021-08-23","close":11027.749},{"date":"2021-08-24","close":11260.4785},{"date":"2021-08-25","close":11345.5137},{"date":"2021-08-26","close":11336.5625},{"date":"2021-08-27","close":11332.0859},{"date":"2021-08-30","close":11381.3174},{"date":"2021-08-31","close":11578.2412},{"date":"2021-09-01","close":11658.8018},{"date":"2021-09-02","close":11658.8018},{"date":"2021-09-03","close":11667.752},{"date":"2021-09-06","close":11627.4736},{"date":"2021-09-07","close":11627.4736},{"date":"2021-09-08","close":11622.9971},{"date":"2021-09-09","close":11484.2539},{"date":"2021-09-10","close":11555.8633},{"date":"2021-09-13","close":11560.3398},{"date":"2021-09-14","close":11699.082},{"date":"2021-09-15","close":11690.1299},{"date":"2021-09-16","close":11596.1445},{"date":"2021-09-17","close":11614.0459},{"date":"2021-09-23","close":11537.9609},{"date":"2021-09-24","close":11560.3398},{"date":"2021-09-27","close":11614.0459},{"date":"2021-09-28","close":11555.8633},{"date":"2021-09-29","close":11341.0371},{"date":"2021-09-30","close":11443.9756},{"date":"2021-10-01","close":11229.1484},{"date":"2021-10-05","close":11085.9316},{"date":"2021-10-06","close":11085.9316},{"date":"2021-10-07","close":11085.9316},{"date":"2021-10-08","close":11032.2246},{"date":"2021-10-12","close":10902.4336},{"date":"2021-10-13","close":10938.2383},{"date":"2021-10-14","close":11014.3223},{"date":"2021-10-15","close":11135.1621},{"date":"2021-10-18","close":11139.6377},{"date":"2021-10-19","close":11166.4922},{"date":"2021-10-20","close":11144.1152},{"date":"2021-10-21","close":11103.832},{"date":"2021-10-22","close":11121.7363},{"date":"2021-10-25","close":11202.2949},{"date":"2021-10-26","close":11282.8564},{"date":"2021-10-27","close":11179.918},{"date":"2021-10-28","close":11166.4922},{"date":"2021-10-29","close":11045.6514},{"date":"2021-11-01","close":11063.5537},{"date":"2021-11-02","close":11215.7227},{"date":"2021-11-03","close":11076.9795},{"date":"2021-11-04","close":11081.4551},{"date":"2021-11-05","close":10965.0918},{"date":"2021-11-08","close":10996.4189},{"date":"2021-11-09","close":11000.8955},{"date":"2021-11-10","close":10871.1045},{"date":"2021-11-11","close":10817.3975},{"date":"2021-11-12","close":10915.8604},{"date":"2021-11-15","close":11027.749},{"date":"2021-11-16","close":10996.4189},{"date":"2021-11-17","close":10866.6289},{"date":"2021-11-18","close":10866.6289},{"date":"2021-11-19","close":10866.6289},{"date":"2021-11-22","close":11135.1621},{"date":"2021-11-23","close":11135.1621},{"date":"2021-11-24","close":11054.6025},{"date":"2021-11-25","close":10991.9453},{"date":"2021-11-26","close":10795.0195},{"date":"2021-11-29","close":10727.8887},{"date":"2021-11-30","close":10351.9414},{"date":"2021-12-01","close":10432.501},{"date":"2021-12-02","close":10853.2031},{"date":"2021-12-03","close":10960.6162},{"date":"2021-12-06","close":11018.7988},{"date":"2021-12-07","close":11126.2109},{"date":"2021-12-08","close":11202.2949},{"date":"2021-12-09","close":11162.0156},{"date":"2021-12-10","close":11162.0156},{"date":"2021-12-13","close":11220.1982},{"date":"2021-12-14","close":11188.8701},{"date":"2021-12-15","close":11211.2461},{"date":"2021-12-16","close":11269.4297},{"date":"2021-12-17","close":11372.3662},{"date":"2021-12-20","close":11224.6738},{"date":"2021-12-21","close":11269.4297},{"date":"2021-12-22","close":11363.416},{"date":"2021-12-23","close":11408.1709},{"date":"2021-12-24","close":11457.4014},{"date":"2021-12-27","close":11439.498},{"date":"2021-12-28","close":11426.0723},{"date":"2021-12-29","close":11493.2051},{"date":"2021-12-30","close":11448.4502},{"date":"2022-01-03","close":11539.0641},{"date":"2022-01-04","close":11506.6318},{"date":"2022-01-05","close":11506.6318},{"date":"2022-01-06","close":11452.9258},{"date":"2022-01-07","close":11533.4844},{"date":"2022-01-10","close":11506.6318},{"date":"2022-01-11","close":11529.0107},{"date":"2022-01-12","close":11564.8145},{"date":"2022-01-13","close":11564.8145},{"date":"2022-01-14","close":11493.2051},{"date":"2022-01-17","close":11309.709},{"date":"2022-01-18","close":11291.8066},{"date":"2022-01-19","close":11188.8701},{"date":"2022-01-20","close":11175.4414},{"date":"2022-01-21","close":11068.0293},{"date":"2022-01-24","close":10920.335},{"date":"2022-01-25","close":10727.8887},{"date":"2022-01-26","close":10714.4609},{"date":"2022-01-27","close":10383.2705},{"date":"2022-01-28","close":10687.6074},{"date":"2022-02-03","close":10884.5312},{"date":"2022-02-04","close":10902.4336},{"date":"2022-02-07","close":10871.1045},{"date":"2022-02-08","close":10871.1045},{"date":"2022-02-09","close":11041.1758},{"date":"2022-02-10","close":11094.8818},{"date":"2022-02-11","close":11045.6514},{"date":"2022-02-14","close":10993.5774},{"date":"2022-02-15","close":10812.9219},{"date":"2022-02-16","close":10947.1895},{"date":"2022-02-17","close":11005.3721},{"date":"2022-02-18","close":10982.9941},{"date":"2022-02-21","close":10951.6641},{"date":"2022-02-22","close":10817.3975},{"date":"2022-02-23","close":10928.9271},{"date":"2022-02-24","close":10647.3281},{"date":"2022-02-25","close":10647.3281},{"date":"2022-02-28","close":10808.4482},{"date":"2022-03-02","close":10786.0703},{"date":"2022-03-03","close":10974.042},{"date":"2022-03-04","close":10906.9092},{"date":"2022-03-07","close":10723.4121},{"date":"2022-03-08","close":10593.6211},{"date":"2022-03-10","close":10759.2158},{"date":"2022-03-11","close":10871.348},{"date":"2022-03-14","close":10786.0703},{"date":"2022-03-15","close":10647.3281},{"date":"2022-03-16","close":10736.8398},{"date":"2022-03-17","close":10871.1045},{"date":"2022-03-18","close":10906.9092},{"date":"2022-03-21","close":10786.0703},{"date":"2022-03-22","close":10835.3008},{"date":"2022-03-23","close":10982.9941},{"date":"2022-03-24","close":10965.0918},{"date":"2022-03-25","close":10929.2871},{"date":"2022-03-28","close":10933.7617},{"date":"2022-03-29","close":10933.7617},{"date":"2022-03-30","close":10933.7617},{"date":"2022-03-31","close":11047.1159},{"date":"2022-04-01","close":10920.335},{"date":"2022-04-04","close":10920.335},{"date":"2022-04-05","close":10880.0566},{"date":"2022-04-06","close":10844.252},{"date":"2022-04-07","close":10763.6924},{"date":"2022-04-08","close":10727.8887},{"date":"2022-04-11","close":10826.3496},{"date":"2022-04-12","close":10777.1191},{"date":"2022-04-13","close":10839.7764},{"date":"2022-04-14","close":10799.4961},{"date":"2022-04-15","close":10718.9365},{"date":"2022-04-18","close":10736.8398},{"date":"2022-04-19","close":10880.0566},{"date":"2022-04-20","close":10915.8604},{"date":"2022-04-21","close":10942.7129},{"date":"2022-04-22","close":10929.2871},{"date":"2022-04-25","close":10745.79},{"date":"2022-04-26","close":10732.3633},{"date":"2022-04-27","close":10566.7676},{"date":"2022-04-28","close":10643.5029},{"date":"2022-04-29","close":10783.4297},{"date":"2022-05-02","close":10881.4496},{"date":"2022-05-03","close":10769.8887},{"date":"2022-05-04","close":10881.4496},{"date":"2022-05-06","close":10679.6133},{"date":"2022-05-09","close":10676.387},{"date":"2022-05-10","close":10544.1992},{"date":"2022-05-11","close":10521.6299},{"date":"2022-05-12","close":10503.5752},{"date":"2022-05-13","close":10584.8232},{"date":"2022-05-16","close":10566.7686},{"date":"2022-05-17","close":10643.5029},{"date":"2022-05-18","close":10611.9053},{"date":"2022-05-19","close":10503.5752},{"date":"2022-05-20","close":10544.1992},{"date":"2022-05-23","close":10575.7959},{"date":"2022-05-24","close":10471.9785},{"date":"2022-05-25","close":10580.4217},{"date":"2022-05-26","close":10467.4648},{"date":"2022-05-27","close":10526.1436},{"date":"2022-05-30","close":10625.4473},{"date":"2022-05-31","close":10661.5576},{"date":"2022-06-02","close":10553.2266},{"date":"2022-06-03","close":10593.8506},{"date":"2022-06-07","close":10499.0625},{"date":"2022-06-08","close":10481.0068},{"date":"2022-06-09","close":10413.2998},{"date":"2022-06-10","close":10345.5928},{"date":"2022-06-13","close":10020.6006},{"date":"2022-06-14","close":9885.1875},{"date":"2022-06-15","close":9808.4521},{"date":"2022-06-16","close":9749.7725},{"date":"2022-06-17","close":9641.4424},{"date":"2022-06-20","close":9316.4492},{"date":"2022-06-21","close":9420.2666},{"date":"2022-06-22","close":9284.8525},{"date":"2022-06-23","close":9063.6777},{"date":"2022-06-24","close":9230.6875},{"date":"2022-06-27","close":9411.2393},{"date":"2022-06-28","close":9451.8633},{"date":"2022-06-29","close":9420.2666},{"date":"2022-06-30","close":9289.3662},{"date":"2022-07-01","close":9217.1465},{"date":"2022-07-04","close":9185.5508},{"date":"2022-07-05","close":9302.9082},{"date":"2022-07-06","close":9135.8984},{"date":"2022-07-07","close":9271.3115},{"date":"2022-07-08","close":9366.1016},{"date":"2022-07-11","close":9311.9355},{"date":"2022-07-12","close":9190.0635},{"date":"2022-07-13","close":9194.5771},{"date":"2022-07-14","close":9290.4467},{"date":"2022-07-15","close":9226.1738},{"date":"2022-07-18","close":9474.4326},{"date":"2022-07-19","close":9460.8916},{"date":"2022-07-20","close":9560.1943},{"date":"2022-07-21","close":9569.2227},{"date":"2022-07-22","close":9524.085},{"date":"2022-07-25","close":9622.7895},{"date":"2022-07-26","close":9546.6533},{"date":"2022-07-27","close":9555.6807},{"date":"2022-07-28","close":9596.3047},{"date":"2022-07-29","close":9641.4424},{"date":"2022-08-01","close":9564.708},{"date":"2022-08-02","close":9564.708},{"date":"2022-08-03","close":9663.196},{"date":"2022-08-04","close":9569.2227},{"date":"2022-08-05","close":9609.8467},{"date":"2022-08-08","close":9587.2773},{"date":"2022-08-09","close":9587.2773},{"date":"2022-08-10","close":9546.6533},{"date":"2022-08-11","close":9623.3877},{"date":"2022-08-12","close":9664.0107},{"date":"2022-08-16","close":9704.6348},{"date":"2022-08-17","close":9641.4424},{"date":"2022-08-18","close":9641.4424},{"date":"2022-08-19","close":9614.3604},{"date":"2022-08-22","close":9483.46},{"date":"2022-08-23","close":9379.6436},{"date":"2022-08-24","close":9477.3264},{"date":"2022-08-25","close":9460.8916},{"date":"2022-08-26","close":9478.9473},{"date":"2022-08-29","close":9284.8525},{"date":"2022-08-30","close":9343.5312},{"date":"2022-08-31","close":9497.001},{"date":"2022-09-01","close":9289.3662},{"date":"2022-09-02","close":9239.7158},{"date":"2022-09-05","close":9244.2295},{"date":"2022-09-06","close":9248.7432},{"date":"2022-09-07","close":9158.4688},{"date":"2022-09-08","close":9167.4951},{"date":"2022-09-13","close":9447.3506},{"date":"2022-09-14","close":9235.2012},{"date":"2022-09-15","close":9208.1191},{"date":"2022-09-16","close":9167.4951},{"date":"2022-09-19","close":9077.2188},{"date":"2022-09-20","close":9144.9248},{"date":"2022-09-21","close":9032.0811},{"date":"2022-09-22","close":8901.1816},{"date":"2022-09-23","close":8833.4756},{"date":"2022-09-26","close":8540.0791},{"date":"2022-09-27","close":8508.4814},{"date":"2022-09-28","close":8341.4727},{"date":"2022-09-29","close":8454.3164},{"date":"2022-09-30","close":8368.5547},{"date":"2022-10-04","close":8567.1611},{"date":"2022-10-05","close":8680.0068},{"date":"2022-10-06","close":8680.0068},{"date":"2022-10-07","close":8771.2242},{"date":"2022-10-11","close":8531.0508},{"date":"2022-10-12","close":8598.7578},{"date":"2022-10-13","close":8531.0508},{"date":"2022-10-14","close":8684.5195},{"date":"2022-10-17","close":8716.1162},{"date":"2022-10-18","close":8828.9609},{"date":"2022-10-19","close":8779.3096},{"date":"2022-10-20","close":8702.5752},{"date":"2022-10-21","close":8680.0068},{"date":"2022-10-24","close":8774.7969},{"date":"2022-10-25","close":8720.6309},{"date":"2022-10-26","close":8729.6582},{"date":"2022-10-27","close":8856.043},{"date":"2022-10-28","close":8670.9775},{"date":"2022-10-31","close":8765.7686},{"date":"2022-11-01","close":8833.4756},{"date":"2022-11-02","close":8856.043},{"date":"2022-11-03","close":8806.3936},{"date":"2022-11-04","close":8824.4463},{"date":"2022-11-07","close":8986.9443},{"date":"2022-11-08","close":9158.4688},{"date":"2022-11-09","close":9208.1191},{"date":"2022-11-10","close":9149.4395},{"date":"2022-11-11","close":9393.1846},{"date":"2022-11-14","close":9424.7803},{"date":"2022-11-15","close":9424.7803},{"date":"2022-11-16","close":9456.377},{"date":"2022-11-17","close":9320.9648},{"date":"2022-11-18","close":9293.8818},{"date":"2022-11-21","close":9181.0361},{"date":"2022-11-22","close":9199.0918},{"date":"2022-11-23","close":9284.8525},{"date":"2022-11-24","close":9325.4785},{"date":"2022-11-25","close":9348.0459},{"date":"2022-11-28","close":9235.2012},{"date":"2022-11-29","close":9271.3115},{"date":"2022-11-30","close":9433.8076},{"date":"2022-12-01","close":9447.3506},{"date":"2022-12-02","close":9316.4492},{"date":"2022-12-05","close":9293.8818},{"date":"2022-12-06","close":9167.4951},{"date":"2022-12-07","close":9126.8711},{"date":"2022-12-08","close":9113.3291},{"date":"2022-12-09","close":9239.7158},{"date":"2022-12-12","close":9226.1738},{"date":"2022-12-13","close":9322.7718},{"date":"2022-12-14","close":9266.7988},{"date":"2022-12-15","close":9181.0361},{"date":"2022-12-16","close":9153.9541},{"date":"2022-12-19","close":9149.4395},{"date":"2022-12-20","close":9018.54},{"date":"2022-12-21","close":9032.0811},{"date":"2022-12-22","close":9167.4951},{"date":"2022-12-23","close":9099.7881},{"date":"2022-12-26","close":9099.7881},{"date":"2022-12-27","close":9162.9805},{"date":"2022-12-28","close":9113.3291},{"date":"2022-12-29","close":8968.8887},{"date":"2023-01-02","close":8792.8506},{"date":"2023-01-03","close":8792.8506},{"date":"2023-01-04","close":8955.3477},{"date":"2023-01-05","close":9054.6494},{"date":"2023-01-06","close":9172.0088},{"date":"2023-01-09","close":9348.0459},{"date":"2023-01-10","close":9348.0459},{"date":"2023-01-11","close":9370.6152},{"date":"2023-01-12","close":9420.2666},{"date":"2023-01-13","close":9487.9736},{"date":"2023-01-16","close":9596.3047},{"date":"2023-01-17","close":9573.7354},{"date":"2023-01-18","close":9524.085},{"date":"2023-01-19","close":9519.5703},{"date":"2023-01-20","close":9691.0928},{"date":"2023-01-25","close":9736.2314},{"date":"2023-01-26","close":9849.0762},{"date":"2023-01-27","close":9952.8936},{"date":"2023-01-30","close":9799.4248},{"date":"2023-01-31","close":9713.6621},{"date":"2023-02-01","close":9776.8555},{"date":"2023-02-02","close":9812.9668},{"date":"2023-02-03","close":9844.5625},{"date":"2023-02-06","close":9654.9834},{"date":"2023-02-07","close":9668.5254},{"date":"2023-02-08","close":9817.4795},{"date":"2023-02-09","close":9794.9111},{"date":"2023-02-10","close":9731.7178},{"date":"2023-02-13","close":9745.2588},{"date":"2023-02-14","close":9867.1318},{"date":"2023-02-15","close":9776.8555},{"date":"2023-02-16","close":9880.6729},{"date":"2023-02-17","close":9880.6729},{"date":"2023-02-20","close":9907.7549},{"date":"2023-02-21","close":9925.8115},{"date":"2023-02-22","close":9799.4248},{"date":"2023-02-23","close":9858.1035},{"date":"2023-02-24","close":9808.4521},{"date":"2023-02-27","close":9682.0654},{"date":"2023-02-28","close":9682.0654},{"date":"2023-03-02","close":9727.2041},{"date":"2023-03-03","close":9722.6914},{"date":"2023-03-06","close":9718.1758},{"date":"2023-03-07","close":9736.2314},{"date":"2023-03-08","close":9600.8193},{"date":"2023-03-09","close":9600.8193},{"date":"2023-03-10","close":9478.9473},{"date":"2023-03-13","close":9506.0293},{"date":"2023-03-14","close":9248.7432},{"date":"2023-03-15","close":9415.7539},{"date":"2023-03-16","close":9289.3662},{"date":"2023-03-17","close":9397.6973},{"date":"2023-03-20","close":9334.5049},{"date":"2023-03-21","close":9393.1846},{"date":"2023-03-22","close":9433.8076},{"date":"2023-03-23","close":9433.8076},{"date":"2023-03-24","close":9433.8076},{"date":"2023-03-27","close":9379.6436},{"date":"2023-03-28","close":9533.1123},{"date":"2023-03-29","close":9546.6533},{"date":"2023-03-30","close":9654.9834},{"date":"2023-03-31","close":9817.4795},{"date":"2023-04-03","close":9790.3965},{"date":"2023-04-04","close":9785.8838},{"date":"2023-04-05","close":9840.0498},{"date":"2023-04-06","close":9704.6348},{"date":"2023-04-07","close":9853.5898},{"date":"2023-04-10","close":9894.2139},{"date":"2023-04-11","close":10011.5732},{"date":"2023-04-12","close":10070.252},{"date":"2023-04-13","close":10029.627},{"date":"2023-04-14","close":10115.3896},{"date":"2023-04-17","close":10115.3896},{"date":"2023-04-18","close":10219.7944},{"date":"2023-04-19","close":10165.042},{"date":"2023-04-20","close":10110.876},{"date":"2023-04-21","close":10034.1416},{"date":"2023-04-24","close":9921.2969},{"date":"2023-04-25","close":9817.4795},{"date":"2023-04-26","close":9817.4795},{"date":"2023-04-27","close":9803.5547},{"date":"2023-04-28","close":9905.6758},{"date":"2023-05-02","close":9998.5117},{"date":"2023-05-03","close":9938.167},{"date":"2023-05-04","close":9914.959},{"date":"2023-05-08","close":9998.5117},{"date":"2023-05-09","close":9975.3027},{"date":"2023-05-10","close":9933.5264},{"date":"2023-05-11","close":9933.5264},{"date":"2023-05-12","close":9831.4053},{"date":"2023-05-15","close":9840.6895},{"date":"2023-05-16","close":9840.6895},{"date":"2023-05-17","close":9840.6895},{"date":"2023-05-18","close":10066.25},{"date":"2023-05-19","close":10072.7812},{"date":"2023-05-22","close":10151.6924},{"date":"2023-05-23","close":10156.333},{"date":"2023-05-24","close":10262.2212},{"date":"2023-05-25","close":10147.0508},{"date":"2023-05-26","close":10151.6924},{"date":"2023-05-30","close":10212.0361},{"date":"2023-05-31","close":10174.9014},{"date":"2023-06-01","close":10179.5439},{"date":"2023-06-02","close":10239.8867},{"date":"2023-06-05","close":10314.1562},{"date":"2023-06-07","close":10314.1562},{"date":"2023-06-08","close":10314.1562},{"date":"2023-06-09","close":10425.5596},{"date":"2023-06-12","close":10374.5},{"date":"2023-06-13","close":10379.1416},{"date":"2023-06-14","close":10304.873},{"date":"2023-06-15","close":10304.873},{"date":"2023-06-16","close":10300.2295},{"date":"2023-06-19","close":10295.5889},{"date":"2023-06-20","close":10328.082},{"date":"2023-06-21","close":10244.5283},{"date":"2023-06-22","close":10221.3203},{"date":"2023-06-23","close":10160.9756},{"date":"2023-06-26","close":10221.3203},{"date":"2023-06-27","close":10300.2295},{"date":"2023-06-28","close":10272.3799},{"date":"2023-06-29","close":10230.6035},{"date":"2023-06-30","close":10263.0967},{"date":"2023-07-03","close":10412.7351},{"date":"2023-07-04","close":10343.034},{"date":"2023-07-05","close":10327.8816},{"date":"2023-07-06","close":10131.9105},{"date":"2023-07-07","close":9873.1826},{"date":"2023-07-10","close":9914.959},{"date":"2023-07-11","close":10051.0976},{"date":"2023-07-12","close":10144.0324},{"date":"2023-07-13","close":10228.8859},{"date":"2023-07-14","close":10253.8125},{"date":"2023-07-17","close":10212.0361},{"date":"2023-07-18","close":10205.6522},{"date":"2023-07-19","close":10100.6318},{"date":"2023-07-20","close":10133.125},{"date":"2023-07-21","close":10044.9297},{"date":"2023-07-24","close":9933.5264},{"date":"2023-07-25","close":9971.2949},{"date":"2023-07-26","close":9701.4346},{"date":"2023-07-27","close":10078.3719},{"date":"2023-07-28","close":9947.4521},{"date":"2023-07-31","close":10103.626},{"date":"2023-08-01","close":10237.9773},{"date":"2023-08-02","close":10172.3169},{"date":"2023-08-03","close":9979.9443},{"date":"2023-08-04","close":9979.9443},{"date":"2023-08-07","close":9933.5264},{"date":"2023-08-08","close":9840.6895},{"date":"2023-08-09","close":9887.1074},{"date":"2023-08-10","close":9924.2412},{"date":"2023-08-11","close":9901.0332},{"date":"2023-08-14","close":9784.9873},{"date":"2023-08-16","close":9627.165},{"date":"2023-08-17","close":9599.3135},{"date":"2023-08-18","close":9590.0312},{"date":"2023-08-21","close":9617.8818},{"date":"2023-08-22","close":9548.2529},{"date":"2023-08-23","close":9571.4629},{"date":"2023-08-24","close":9622.5225},{"date":"2023-08-25","close":9617.8818},{"date":"2023-08-28","close":9631.8066},{"date":"2023-08-29","close":9743.2109},{"date":"2023-08-30","close":9743.2109},{"date":"2023-08-31","close":9844.0147},{"date":"2023-09-01","close":9873.1826},{"date":"2023-09-04","close":9979.9443},{"date":"2023-09-05","close":9928.8838},{"date":"2023-09-06","close":9877.8242},{"date":"2023-09-07","close":9873.1826},{"date":"2023-09-08","close":9784.9873},{"date":"2023-09-11","close":9854.6143},{"date":"2023-09-12","close":9957.1527},{"date":"2023-09-13","close":9957.1527},{"date":"2023-09-14","close":9970.6602},{"date":"2023-09-15","close":10109.916},{"date":"2023-09-18","close":10026.3623},{"date":"2023-09-19","close":10003.1533},{"date":"2023-09-20","close":10003.1533},{"date":"2023-09-21","close":9896.3906},{"date":"2023-09-22","close":9845.3311},{"date":"2023-09-25","close":9784.9873},{"date":"2023-09-26","close":9710.7168},{"date":"2023-09-27","close":9715.3604},{"date":"2023-10-04","close":9576.1045},{"date":"2023-10-05","close":9557.5381},{"date":"2023-10-06","close":9580.7461},{"date":"2023-10-10","close":9627.165},{"date":"2023-10-11","close":9701.4346},{"date":"2023-10-12","close":9761.7793},{"date":"2023-10-13","close":9710.7168},{"date":"2023-10-16","close":9650.374},{"date":"2023-10-17","close":9659.6582},{"date":"2023-10-18","close":9701.4346},{"date":"2023-10-19","close":9590.0312},{"date":"2023-10-20","close":9464.7002},{"date":"2023-10-23","close":9478.626},{"date":"2023-10-24","close":9432.208},{"date":"2023-10-25","close":9534.3271},{"date":"2023-10-26","close":9367.2217},{"date":"2023-10-27","close":9306.8779},{"date":"2023-10-30","close":9344.0137},{"date":"2023-10-31","close":9330.0869},{"date":"2023-11-01","close":9446.1328},{"date":"2023-11-02","close":9525.0449},{"date":"2023-11-03","close":9599.3135},{"date":"2023-11-06","close":9808.1963},{"date":"2023-11-07","close":9761.7793},{"date":"2023-11-08","close":9812.8379},{"date":"2023-11-09","close":9849.9727},{"date":"2023-11-10","close":9849.9727},{"date":"2023-11-13","close":9808.1963},{"date":"2023-11-14","close":9836.0479},{"date":"2023-11-15","close":9970.6602},{"date":"2023-11-16","close":10007.7959},{"date":"2023-11-17","close":9993.8701},{"date":"2023-11-20","close":10017.0791},{"date":"2023-11-21","close":10049.5723},{"date":"2023-11-22","close":10031.0049},{"date":"2023-11-23","close":10031.0049},{"date":"2023-11-24","close":10135.9511},{"date":"2023-11-27","close":10054.2139},{"date":"2023-11-28","close":10123.8408},{"date":"2023-11-29","close":10086.707},{"date":"2023-11-30","close":10091.3486},{"date":"2023-12-01","close":10114.5566},{"date":"2023-12-04","close":10198.1113},{"date":"2023-12-05","close":10147.0508},{"date":"2023-12-06","close":10253.1297},{"date":"2023-12-07","close":10109.916},{"date":"2023-12-08","close":10123.8408},{"date":"2023-12-11","close":10165.6191},{"date":"2023-12-12","close":10202.752},{"date":"2023-12-13","close":10170.2588},{"date":"2023-12-14","close":10216.6777},{"date":"2023-12-15","close":10323.841},{"date":"2023-12-18","close":10263.0967},{"date":"2023-12-19","close":10267.7373},{"date":"2023-12-20","close":10606.5918},{"date":"2023-12-21","close":10453.4111},{"date":"2023-12-22","close":10550.8896},{"date":"2023-12-26","close":10541.6064},{"date":"2023-12-27","close":10629.8018},{"date":"2023-12-28","close":10769.0566},{"date":"2024-01-02","close":10741.2051},{"date":"2024-01-03","close":10555.5322},{"date":"2024-01-04","close":10485.9043},{"date":"2024-01-05","close":10504.4707},{"date":"2024-01-08","close":10485.9043},{"date":"2024-01-09","close":10458.0537},{"date":"2024-01-10","close":10397.71},{"date":"2024-01-11","close":10383.7842},{"date":"2024-01-12","close":10388.4258},{"date":"2024-01-15","close":10402.3506},{"date":"2024-01-16","close":10332.7236},{"date":"2024-01-17","close":10114.5566},{"date":"2024-01-18","close":10219.7944},{"date":"2024-01-19","close":10174.9014},{"date":"2024-01-22","close":10253.8125},{"date":"2024-01-23","close":10314.1562},{"date":"2024-01-24","close":10314.1562},{"date":"2024-01-25","close":10421.8265},{"date":"2024-01-26","close":10318.7988},{"date":"2024-01-29","close":10625.1592},{"date":"2024-01-30","close":10578.7402},{"date":"2024-01-31","close":10583.3828},{"date":"2024-02-01","close":10866.5352},{"date":"2024-02-02","close":11107.9102},{"date":"2024-02-05","close":11061.4912},{"date":"2024-02-06","close":10917.5947},{"date":"2024-02-07","close":11154.3281},{"date":"2024-02-08","close":11098.627},{"date":"2024-02-13","close":11149.6865},{"date":"2024-02-14","close":11089.3428},{"date":"2024-02-15","close":10931.5205},{"date":"2024-02-16","close":11070.7754},{"date":"2024-02-19","close":11270.374},{"date":"2024-02-20","close":11163.6123},{"date":"2024-02-21","close":11107.9102},{"date":"2024-02-22","close":11172.8945},{"date":"2024-02-23","close":11237.8818},{"date":"2024-02-26","close":11061.4912},{"date":"2024-02-27","close":10875.8184},{"date":"2024-02-28","close":11019.7158},{"date":"2024-02-29","close":11112.5527},{"date":"2024-03-04","close":11210.0312},{"date":"2024-03-05","close":11098.627},{"date":"2024-03-06","close":11075.417},{"date":"2024-03-07","close":11005.79},{"date":"2024-03-08","close":11070.7754},{"date":"2024-03-11","close":10950.0879},{"date":"2024-03-12","close":10931.5205},{"date":"2024-03-13","close":10926.8789},{"date":"2024-03-14","close":11066.1348},{"date":"2024-03-15","close":10940.8047},{"date":"2024-03-18","close":10908.3105},{"date":"2024-03-19","close":10810.833},{"date":"2024-03-20","close":10950.0879},{"date":"2024-03-21","close":11135.7617},{"date":"2024-03-22","close":11093.9844},{"date":"2024-03-25","close":11010.4316},{"date":"2024-03-26","close":11070.7754},{"date":"2024-03-27","close":11075.417},{"date":"2024-03-28","close":11089.3428},{"date":"2024-03-29","close":11070.7754},{"date":"2024-04-01","close":11107.9102},{"date":"2024-04-02","close":11070.7754},{"date":"2024-04-03","close":10964.0137},{"date":"2024-04-04","close":11028.998},{"date":"2024-04-05","close":10968.6553},{"date":"2024-04-08","close":10991.8643},{"date":"2024-04-09","close":10964.0137},{"date":"2024-04-11","close":10936.1621},{"date":"2024-04-12","close":10796.9072},{"date":"2024-04-15","close":10801.5498},{"date":"2024-04-16","close":10583.3828},{"date":"2024-04-17","close":10597.3076},{"date":"2024-04-18","close":10615.876},{"date":"2024-04-19","close":10490.5459},{"date":"2024-04-22","close":10639.085},{"date":"2024-04-23","close":10648.3682},{"date":"2024-04-24","close":10764.4141},{"date":"2024-04-25","close":10736.5625},{"date":"2024-04-26","close":10773.6982},{"date":"2024-04-29","close":10926.8564},{"date":"2024-04-30","close":10974.7168},{"date":"2024-05-02","close":10936.4277},{"date":"2024-05-03","close":10907.71},{"date":"2024-05-07","close":11080.0137},{"date":"2024-05-08","close":11123.0889},{"date":"2024-05-09","close":11046.5107},{"date":"2024-05-10","close":11108.7314},{"date":"2024-05-13","close":11113.5176},{"date":"2024-05-14","close":11075.2285},{"date":"2024-05-16","close":11065.6543},{"date":"2024-05-17","close":11003.4346},{"date":"2024-05-20","close":11089.585},{"date":"2024-05-21","close":11046.5107},{"date":"2024-05-22","close":11103.9443},{"date":"2024-05-23","close":11046.5107},{"date":"2024-05-24","close":10912.4971},{"date":"2024-05-27","close":10912.4971},{"date":"2024-05-28","close":11003.4346},{"date":"2024-05-29","close":10922.0693},{"date":"2024-05-30","close":10802.416},{"date":"2024-05-31","close":10802.416},{"date":"2024-06-03","close":10993.8633},{"date":"2024-06-04","close":10888.5664},{"date":"2024-06-05","close":10960.3594},{"date":"2024-06-07","close":10969.9316},{"date":"2024-06-10","close":10950.7871},{"date":"2024-06-11","close":10773.6982},{"date":"2024-06-12","close":10773.6982},{"date":"2024-06-13","close":10874.207},{"date":"2024-06-14","close":10941.2139},{"date":"2024-06-17","close":10946.0},{"date":"2024-06-18","close":10993.8633},{"date":"2024-06-19","close":11051.2969},{"date":"2024-06-20","close":11214.0264},{"date":"2024-06-21","close":11228.3857},{"date":"2024-06-24","close":11137.4482},{"date":"2024-06-25","close":11214.0264},{"date":"2024-06-26","close":11194.8818},{"date":"2024-06-27","close":11142.2344},{"date":"2024-06-28","close":11266.6748},{"date":"2024-07-01","close":11295.3926},{"date":"2024-07-02","close":11228.3857},{"date":"2024-07-03","close":11199.6689},{"date":"2024-07-04","close":11333.6816},{"date":"2024-07-05","close":11462.9082},{"date":"2024-07-08","close":11434.1914},{"date":"2024-07-09","close":11434.1914},{"date":"2024-07-10","close":11477.2666},{"date":"2024-07-11","close":11515.5566},{"date":"2024-07-12","close":11362.3975},{"date":"2024-07-15","close":11482.0527},{"date":"2024-07-16","close":11544.2725},{"date":"2024-07-17","close":11515.5566},{"date":"2024-07-18","close":11458.1221},{"date":"2024-07-19","close":11333.6816},{"date":"2024-07-22","close":11151.8066},{"date":"2024-07-23","close":11233.1719},{"date":"2024-07-24","close":11137.4482},{"date":"2024-07-25","close":11008.2217},{"date":"2024-07-26","close":11094.3721},{"date":"2024-07-29","close":11170.9512},{"date":"2024-07-30","close":11103.9443},{"date":"2024-07-31","close":11271.46},{"date":"2024-08-01","close":11367.1846},{"date":"2024-08-02","close":10998.6475},{"date":"2024-08-05","close":10022.2676},{"date":"2024-08-06","close":10405.1621},{"date":"2024-08-07","close":10567.8926},{"date":"2024-08-08","close":10572.6777},{"date":"2024-08-09","close":10639.6846},{"date":"2024-08-12","close":10740.1943},{"date":"2024-08-13","close":10807.2012},{"date":"2024-08-14","close":10912.4971},{"date":"2024-08-16","close":11056.082},{"date":"2024-08-19","close":11089.585},{"date":"2024-08-20","close":11108.7314},{"date":"2024-08-21","close":11123.0889},{"date":"2024-08-22","close":11036.9375},{"date":"2024-08-23","close":11013.0068},{"date":"2024-08-26","close":11027.3652},{"date":"2024-08-27","close":11153.1828},{"date":"2024-08-28","close":11013.0068},{"date":"2024-08-29","close":11003.4346},{"date":"2024-08-30","close":11118.8373},{"date":"2024-09-02","close":10965.1445},{"date":"2024-09-03","close":10931.6426},{"date":"2024-09-04","close":10582.25},{"date":"2024-09-05","close":10520.0303},{"date":"2024-09-06","close":10419.5205},{"date":"2024-09-09","close":10376.4443},{"date":"2024-09-10","close":10347.7285},{"date":"2024-09-11","close":10156.2803},{"date":"2024-09-12","close":10290.2939},{"date":"2024-09-13","close":10342.9414},{"date":"2024-09-19","close":10357.3008},{"date":"2024-09-20","close":10467.3818},{"date":"2024-09-23","close":10371.6592},{"date":"2024-09-24","close":10429.0928},{"date":"2024-09-25","close":10476.9551},{"date":"2024-09-26","close":10520.0303},{"date":"2024-09-27","close":10577.4639},{"date":"2024-09-30","close":10304.6514},{"date":"2024-10-02","close":10180.21},{"date":"2024-10-04","close":10146.708},{"date":"2024-10-07","close":10208.9287},{"date":"2024-10-08","close":10151.4941},{"date":"2024-10-10","close":10137.1357},{"date":"2024-10-11","close":10074.916},{"date":"2024-10-14","close":10141.9219},{"date":"2024-10-15","close":10189.7842},{"date":"2024-10-16","close":10189.7842},{"date":"2024-10-17","close":10213.7148},{"date":"2024-10-18","close":10103.6318},{"date":"2024-10-21","close":10161.0664},{"date":"2024-10-22","close":10012.6943},{"date":"2024-10-23","close":10046.1982},{"date":"2024-10-24","close":9945.6875},{"date":"2024-10-25","close":9811.6758},{"date":"2024-10-28","close":9955.2607},{"date":"2024-10-29","close":9907.3984},{"date":"2024-10-30","close":10001.5997},{"date":"2024-10-31","close":9936.1162},{"date":"2024-11-01","close":9859.5371},{"date":"2024-11-04","close":9907.3984},{"date":"2024-11-05","close":9996.5489},{"date":"2024-11-06","close":9797.3164},{"date":"2024-11-07","close":9759.0273},{"date":"2024-11-08","close":9749.4551},{"date":"2024-11-11","close":9562.7939},{"date":"2024-11-12","close":9409.6357},{"date":"2024-11-13","close":9189.4717},{"date":"2024-11-14","close":9227.7607},{"date":"2024-11-15","close":9414.4219},{"date":"2024-11-18","close":9625.0137},{"date":"2024-11-19","close":9644.1592},{"date":"2024-11-20","close":9672.875},{"date":"2024-11-21","close":9749.4551},{"date":"2024-11-22","close":9744.6689},{"date":"2024-11-25","close":9806.8887},{"date":"2024-11-26","close":9821.2471},{"date":"2024-11-27","close":9782.958},{"date":"2024-11-28","close":9797.3164},{"date":"2024-11-29","close":9596.2969},{"date":"2024-12-02","close":9538.8633},{"date":"2024-12-03","close":9735.0967},{"date":"2024-12-04","close":9548.4346},{"date":"2024-12-05","close":9548.4346},{"date":"2024-12-06","close":9433.5664},{"date":"2024-12-09","close":9194.2568},{"date":"2024-12-10","close":9433.5664},{"date":"2024-12-11","close":9548.4346},{"date":"2024-12-12","close":9634.5869},{"date":"2024-12-13","close":9658.5176},{"date":"2024-12-16","close":9744.6689},{"date":"2024-12-17","close":9553.2217},{"date":"2024-12-18","close":9634.5869},{"date":"2024-12-19","close":9510.1455},{"date":"2024-12-20","close":9294.7676},{"date":"2024-12-23","close":9538.8633},{"date":"2024-12-24","close":9548.4346},{"date":"2024-12-26","close":9534.0762},{"date":"2024-12-27","close":9447.9258},{"date":"2024-12-30","close":9395.2783},{"date":"2025-01-02","close":9361.7744},{"date":"2025-01-03","close":9524.5039},{"date":"2025-01-06","close":9730.3096},{"date":"2025-01-07","close":9735.0967},{"date":"2025-01-08","close":9797.3164},{"date":"2025-01-09","close":9797.3164},{"date":"2025-01-10","close":9792.5303},{"date":"2025-01-13","close":9644.1592},{"date":"2025-01-14","close":9629.8008},{"date":"2025-01-15","close":9653.7314},{"date":"2025-01-16","close":9754.2412},{"date":"2025-01-17","close":9706.3789},{"date":"2025-01-20","close":9677.6621},{"date":"2025-01-21","close":9739.8818},{"date":"2025-01-22","close":9816.4609},{"date":"2025-01-23","close":9720.7383},{"date":"2025-01-24","close":9711.166},{"date":"2025-01-31","close":9634.5869},{"date":"2025-02-03","close":9366.5596},{"date":"2025-02-04","close":9514.9326},{"date":"2025-02-05","close":9601.083},{"date":"2025-02-06","close":9677.6621},{"date":"2025-02-07","close":9682.4482},{"date":"2025-02-10","close":9701.5928},{"date":"2025-02-11","close":9715.9512},{"date":"2025-02-12","close":9802.1035},{"date":"2025-02-13","close":9921.7568},{"date":"2025-02-14","close":10003.1221},{"date":"2025-02-17","close":10041.4121},{"date":"2025-02-18","close":10065.3428},{"date":"2025-02-19","close":10290.2939},{"date":"2025-02-20","close":10271.1475},{"date":"2025-02-21","close":10266.3633},{"date":"2025-02-24","close":10208.9287},{"date":"2025-02-25","close":10232.8594},{"date":"2025-02-26","close":10228.0732},{"date":"2025-02-27","close":10242.4316},{"date":"2025-02-28","close":9931.3301},{"date":"2025-03-04","close":9931.3301},{"date":"2025-03-05","close":10084.4883},{"date":"2025-03-06","close":10184.9971},{"date":"2025-03-07","close":10165.8535},{"date":"2025-03-10","close":10175.4258},{"date":"2025-03-11","close":10127.5625},{"date":"2025-03-12","close":10199.3564},{"date":"2025-03-13","close":10146.708},{"date":"2025-03-14","close":10208.9287},{"date":"2025-03-17","close":10333.3691},{"date":"2025-03-18","close":10395.5889},{"date":"2025-03-19","close":10438.666},{"date":"2025-03-20","close":10510.458},{"date":"2025-03-21","close":10472.1689},{"date":"2025-03-24","close":10505.6719},{"date":"2025-03-25","close":10448.2383},{"date":"2025-03-26","close":10505.6719},{"date":"2025-03-27","close":10429.0928},{"date":"2025-03-28","close":10237.6455},{"date":"2025-03-31","close":10060.5566},{"date":"2025-04-01","close":10204.1426},{"date":"2025-04-02","close":10175.4258},{"date":"2025-04-03","close":9988.7637},{"date":"2025-04-04","close":9964.833},{"date":"2025-04-07","close":9486.2148},{"date":"2025-04-08","close":9433.5664},{"date":"2025-04-09","close":9280.4092},{"date":"2025-04-10","close":9763.8125},{"date":"2025-04-11","close":9720.7383},{"date":"2025-04-14","close":9778.1719},{"date":"2025-04-15","close":9912.1846},{"date":"2025-04-16","close":9773.3857},{"date":"2025-04-17","close":9826.0342},{"date":"2025-04-18","close":9912.1846},{"date":"2025-04-21","close":9888.2539},{"date":"2025-04-22","close":9926.5439},{"date":"2025-04-23","close":10041.4121},{"date":"2025-04-24","close":10055.7705},{"date":"2025-04-25","close":10151.4941},{"date":"2025-04-28","close":10117.9912},{"date":"2025-04-29","close":10130.8584},{"date":"2025-04-30","close":10135.8076},{"date":"2025-05-02","close":10150.6543},{"date":"2025-05-07","close":10175.4004},{"date":"2025-05-08","close":10205.0957},{"date":"2025-05-09","close":10229.8408},{"date":"2025-05-12","close":10452.5518},{"date":"2025-05-13","close":10506.9922},{"date":"2025-05-14","close":10650.5166},{"date":"2025-05-15","close":10660.415},{"date":"2025-05-16","close":10690.1104},{"date":"2025-05-19","close":10511.9414},{"date":"2025-05-20","close":10556.4834},{"date":"2025-05-21","close":10576.2793},{"date":"2025-05-22","close":10457.5},{"date":"2025-05-23","close":10457.5},{"date":"2025-05-26","close":10556.4834},{"date":"2025-05-27","close":10596.0762},{"date":"2025-05-28","close":10873.2275},{"date":"2025-05-29","close":11167.2061},{"date":"2025-05-30","close":11150.3779},{"date":"2025-06-02","close":11110.7852},{"date":"2025-06-04","close":11541.3584},{"date":"2025-06-05","close":11635.3926},{"date":"2025-06-09","close":11773.9678},{"date":"2025-06-10","close":11843.2549},{"date":"2025-06-11","close":12016.4756},{"date":"2025-06-12","close":12006.5762},{"date":"2025-06-13","close":11853.1533},{"date":"2025-06-16","close":12036.2715},{"date":"2025-06-17","close":11942.2383},{"date":"2025-06-18","close":12031.3223},{"date":"2025-06-19","close":11922.4424},{"date":"2025-06-20","close":12080.8135},{"date":"2025-06-23","close":11996.6777},{"date":"2025-06-24","close":12377.7607},{"date":"2025-06-25","close":12580.6758},{"date":"2025-06-26","close":12531.1846},{"date":"2025-06-27","close":12437.1504},{"date":"2025-06-30","close":12481.6924},{"date":"2025-07-01","close":12753.8945},{"date":"2025-07-02","close":12585.624},{"date":"2025-07-03","close":12838.0303},{"date":"2025-07-04","close":12610.3701},{"date":"2025-07-07","close":12550.9805},{"date":"2025-07-08","close":12793.4873},{"date":"2025-07-09","close":12951.8594},{"date":"2025-07-10","close":13159.7227},{"date":"2025-07-11","close":13268.6035},{"date":"2025-07-14","close":13426.9756},{"date":"2025-07-15","close":13451.7217},{"date":"2025-07-16","close":13362.6367},{"date":"2025-07-17","close":13268.6035},{"date":"2025-07-18","close":13179.5195},{"date":"2025-07-21","close":13229.0098},{"date":"2025-07-22","close":13065.6895},{"date":"2025-07-23","close":13159.7227},{"date":"2025-07-24","close":13065.6895},{"date":"2025-07-25","close":13065.6895},{"date":"2025-07-28","close":12976.6045},{"date":"2025-07-29","close":13120.1299},{"date":"2025-07-30","close":13224.0615},{"date":"2025-07-31","close":13154.7734},{"date":"2025-08-01","close":12645.0137},{"date":"2025-08-04","close":12758.8438},{"date":"2025-08-05","close":12867.7246},{"date":"2025-08-06","close":12818.2334},{"date":"2025-08-07","close":12887.5215},{"date":"2025-08-08","close":12937.0127},{"date":"2025-08-11","close":12842.9795},{"date":"2025-08-12","close":12842.9795},{"date":"2025-08-13","close":12932.0625},{"date":"2025-08-14","close":12882.5713},{"date":"2025-08-18","close":12768.7412},{"date":"2025-08-19","close":12739.0469},{"date":"2025-08-20","close":12575.7256},{"date":"2025-08-21","close":12516.3369},{"date":"2025-08-22","close":12585.625},{"date":"2025-08-25","close":12704.4033},{"date":"2025-08-26","close":12620.2686},{"date":"2025-08-27","close":12615.3193},{"date":"2025-08-28","close":12724.1992},{"date":"2025-08-29","close":12684.6074},{"date":"2025-09-01","close":12506.4385},{"date":"2025-09-02","close":12620.2686},{"date":"2025-09-03","close":12645.0137},{"date":"2025-09-04","close":12724.1992},{"date":"2025-09-05","close":12862.7744},{"date":"2025-09-08","close":12862.7744},{"date":"2025-09-09","close":13095.3838},{"date":"2025-09-10","close":13357.6875},{"date":"2025-09-11","close":13516.0605},{"date":"2025-09-12","close":13768.4648},{"date":"2025-09-15","close":13877.3457},{"date":"2025-09-16","close":14085.209},{"date":"2025-09-17","close":13867.4482},{"date":"2025-09-18","close":14085.209},{"date":"2025-09-19","close":14085.209},{"date":"2025-09-22","close":14124.8027},{"date":"2025-09-23","close":14258.4287},{"date":"2025-09-24","close":14134.7002},{"date":"2025-09-25","close":14060.4639},{"date":"2025-09-26","close":13704.127},{"date":"2025-09-29","close":13902.0908},{"date":"2025-09-30","close":13897.1426},{"date":"2025-10-01","close":14020.8701},{"date":"2025-10-02","close":14500.9355},{"date":"2025-10-10","close":14763.2393},{"date":"2025-10-13","close":14669.2061},{"date":"2025-10-14","close":14476.1904},{"date":"2025-10-15","close":14842.4258},{"date":"2025-10-16","close":15243.3047},{"date":"2025-10-17","close":15253.2021},{"date":"2025-10-20","close":15515.5068},{"date":"2025-10-21","close":15480.8623},{"date":"2025-10-22","close":15668.9287},{"date":"2025-10-23","close":15560.0488},{"date":"2025-10-24","close":15906.4863},{"date":"2025-10-27","close":16366.7549},{"date":"2025-10-28","close":16119.2998},{"date":"2025-10-29","close":16346.96},{"date":"2025-10-30","close":16525.1289},{"date":"2025-10-31","close":16515.2285},{"date":"2025-11-03","close":17079.4277},{"date":"2025-11-04","close":16648.8555},{"date":"2025-11-05","close":16109.4014},{"date":"2025-11-06","close":16510.2793},{"date":"2025-11-07","close":16262.8242},{"date":"2025-11-10","close":16846.8203},{"date":"2025-11-11","close":16960.6504},{"date":"2025-11-12","close":17198.209},{"date":"2025-11-13","close":17222.9551},{"date":"2025-11-14","close":16480.5859},{"date":"2025-11-17","close":16970.5488},{"date":"2025-11-18","close":16346.96},{"date":"2025-11-19","close":16252.9258},{"date":"2025-11-20","close":16584.5176},{"date":"2025-11-21","close":15842.1484},{"date":"2025-11-24","close":15802.5557},{"date":"2025-11-25","close":15876.792},{"date":"2025-11-26","close":16213.333},{"date":"2025-11-27","close":16337.0605},{"date":"2025-11-28","close":16267.7734},{"date":"2025-12-01","close":16252.9258},{"date":"2025-12-02","close":16698.3457},{"date":"2025-12-03","close":16817.127},{"date":"2025-12-04","close":16728.041},{"date":"2025-12-05","close":16990.3457},{"date":"2025-12-08","close":17109.125},{"date":"2025-12-09","close":17109.125},{"date":"2025-12-10","close":17114.0723},{"date":"2025-12-11","close":16921.0566},{"date":"2025-12-12","close":17193.2598},{"date":"2025-12-15","close":16901.2617},{"date":"2025-12-16","close":16539.9746},{"date":"2025-12-17","close":16901.2617},{"date":"2025-12-18","close":16802.2773},{"date":"2025-12-19","close":16827.0234},{"date":"2025-12-22","close":17227.9043},{"date":"2025-12-23","close":17267.4961},{"date":"2025-12-24","close":17371.4277},{"date":"2025-12-26","close":17495.1543},{"date":"2025-12-29","close":17816.8477},{"date":"2025-12-30","close":17975.2207},{"date":"2026-01-02","close":18484.9824},{"date":"2026-01-05","close":19113.5195},{"date":"2026-01-06","close":19400.5684},{"date":"2026-01-07","close":19524.2969},{"date":"2026-01-08","close":19375.8242},{"date":"2026-01-09","close":19440.1621},{"date":"2026-01-12","close":19464.9082},{"date":"2026-01-13","close":19524.2969},{"date":"2026-01-14","close":19831.1445},{"date":"2026-01-15","close":20142.9375},{"date":"2026-01-16","close":20434.9375},{"date":"2026-01-19","close":20583.4082},{"date":"2026-01-20","close":20434.9375},{"date":"2026-01-21","close":20509.1719},{"date":"2026-01-22","close":20687.3418},{"date":"2026-01-23","close":20949.6465},{"date":"2026-01-26","close":20721.9863},{"date":"2026-01-27","close":21513.8457},{"date":"2026-01-28","close":21964.2168},{"date":"2026-01-29","close":22285.9082},{"date":"2026-01-30","close":22597.7031},{"date":"2026-02-02","close":21291.1348},{"date":"2026-02-03","close":22765.9746},{"date":"2026-02-04","close":23206.4453},{"date":"2026-02-05","close":22191.875},{"date":"2026-02-06","close":22028.5547},{"date":"2026-02-09","close":23023.3281},{"date":"2026-02-10","close":23196.5469},{"date":"2026-02-11","close":23374.7168},{"date":"2026-02-12","close":24211.1191},{"date":"2026-02-13","close":24290.3047},{"date":"2026-02-19","close":24968.334},{"date":"2026-02-20","close":25695.8555},{"date":"2026-02-23","close":25725.5488},{"date":"2026-02-24","close":26240.2598},{"date":"2026-02-25","close":26829.2051},{"date":"2026-02-26","close":27878.4199},{"date":"2026-02-27","close":27314.2207},{"date":"2026-03-03","close":25240.5371},{"date":"2026-03-04","close":22216.6211},{"date":"2026-03-05","close":24418.9805},{"date":"2026-03-06","close":24245.7637},{"date":"2026-03-09","close":22508.6191},{"date":"2026-03-10","close":24072.543},{"date":"2026-03-11","close":24423.9297},{"date":"2026-03-12","close":24102.2383},{"date":"2026-03-13","close":23755.7988},{"date":"2026-03-16","close":24414.0312},{"date":"2026-03-17","close":24745.623},{"date":"2026-03-18","close":26230.3613},{"date":"2026-03-19","close":25557.2812},{"date":"2026-03-20","close":25784.9414},{"date":"2026-03-23","close":24008.2051},{"date":"2026-03-24","close":24636.7422},{"date":"2026-03-25","close":25092.0625},{"date":"2026-03-26","close":24023.0527},{"date":"2026-03-27","close":24122.0332},{"date":"2026-03-30","close":23354.918},{"date":"2026-03-31","close":22459.127},{"date":"2026-04-01","close":24339.7969},{"date":"2026-04-02","close":23127.2617},{"date":"2026-04-03","close":23755.7988},{"date":"2026-04-06","close":23988.4082},{"date":"2026-04-07","close":24369.4902},{"date":"2026-04-08","close":26339.2422},{"date":"2026-04-09","close":25903.7188},{"date":"2026-04-10","close":26274.9023},{"date":"2026-04-13","close":26220.4629},{"date":"2026-04-14","close":26923.2383},{"date":"2026-04-15","close":27779.4375},{"date":"2026-04-16","close":28269.4004},{"date":"2026-04-17","close":28061.5371},{"date":"2026-04-20","close":28328.7891},{"date":"2026-04-21","close":29071.1582},{"date":"2026-04-22","close":28922.6855},{"date":"2026-04-23","close":29323.5645},{"date":"2026-04-24","close":29254.2754},{"date":"2026-04-27","close":30056.0352},{"date":"2026-04-28","close":30194.6113},{"date":"2026-04-29","close":30510.6328},{"date":"2026-04-30","close":30007.1895},{"date":"2026-05-04","close":31686.9941},{"date":"2026-05-06","close":33795.4727},{"date":"2026-05-07","close":34259.0391},{"date":"2026-05-08","close":34493.3125},{"date":"2026-05-11","close":36347.5781},{"date":"2026-05-12","close":35614.8438},{"date":"2026-05-13","close":36571.8867},{"date":"2026-05-14","close":37593.7266},{"date":"2026-05-15","close":35275.8945},{"date":"2026-05-18","close":35505.1836},{"date":"2026-05-19","close":34129.4414},{"date":"2026-05-20","close":33875.2266},{"date":"2026-05-21","close":36591.8242},{"date":"2026-05-22","close":36651.6367},{"date":"2026-05-26","close":37857.9062},{"date":"2026-05-27","close":39153.8984},{"date":"2026-05-28","close":38500.918},{"date":"2026-05-29","close":39776.9727},{"date":"2026-06-01","close":41112.8398},{"date":"2026-06-02","close":41546.5},{"date":"2026-06-04","close":40768.9023},{"date":"2026-06-05","close":38361.3516},{"date":"2026-06-08","close":35305.8008},{"date":"2026-06-09","close":38575.6875},{"date":"2026-06-10","close":36611.7617},{"date":"2026-06-11","close":36990.5898},{"date":"2026-06-12","close":39024.3008},{"date":"2026-06-15","close":40415.0},{"date":"2026-06-16","close":41990.125},{"date":"2026-06-17","close":42887.3516},{"date":"2026-06-18","close":44258.1133},{"date":"2026-06-19","close":44138.4805},{"date":"2026-06-22","close":45165.3047},{"date":"2026-06-23","close":40958.3164},{"date":"2026-06-24","close":41810.6836},{"date":"2026-06-25","close":44696.7539},{"date":"2026-06-26","close":41970.1875},{"date":"2026-06-29","close":41367.0547},{"date":"2026-06-30","close":41975.1719},{"date":"2026-07-01","close":40978.2578},{"date":"2026-07-02","close":38580.6719},{"date":"2026-07-03","close":40360.168},{"date":"2026-07-06","close":39881.6484},{"date":"2026-07-07","close":37947.6289},{"date":"2026-07-08","close":36227.9492},{"date":"2026-07-09","close":36816.1289},{"date":"2026-07-10","close":37783.1406},{"date":"2026-07-13","close":33984.8867},{"date":"2026-07-14","close":34563.0977},{"date":"2026-07-15","close":36856.0078},{"date":"2026-07-16","close":34597.9922},{"date":"2026-07-20","close":33292.0312},{"date":"2026-07-21","close":34498.2969},{"date":"2026-07-22","close":34672.7578},{"date":"2026-07-23","close":35659.707},{"date":"2026-07-24","close":33740.6406},{"date":"2026-07-27","close":33945.0117},{"date":"2026-07-28","close":30420.9102},{"date":"2026-07-29","close":28452.0},{"date":"2026-07-30","close":28100.0},{"date":"2026-07-31","close":33945.0},{"date":"2026-08-03","close":31290.0},{"date":"2026-08-04","close":31705.0},{"date":"2026-08-05","close":32830.0},{"date":"2026-08-06","close":31100.0},{"date":"2026-08-07","close":30585.0},{"date":"2026-08-10","close":30775.0},{"date":"2026-08-11","close":31240.0},{"date":"2026-08-12","close":32155.0},{"date":"2026-08-13","close":33345.0},{"date":"2026-08-14","close":34580.0},{"date":"2026-08-18","close":34070.0},{"date":"2026-08-19","close":32095.0},{"date":"2026-08-20","close":33875.0},{"date":"2026-08-21","close":34560.0},{"date":"2026-08-24","close":33505.0},{"date":"2026-08-25","close":33705.0},{"date":"2026-08-26","close":34100.0},{"date":"2026-08-27","close":34100.0},{"date":"2026-08-28","close":33640.0},{"date":"2026-08-31","close":33810.0},{"date":"2026-09-01","close":34140.0},{"date":"2026-09-02","close":32790.0},{"date":"2026-09-03","close":32885.0},{"date":"2026-09-04","close":33690.0},{"date":"2026-09-07","close":35175.0},{"date":"2026-09-08","close":35315.0},{"date":"2026-09-09","close":35435.0},{"date":"2026-09-10","close":35720.0},{"date":"2026-09-11","close":34995.0},{"date":"2026-09-14","close":33700.0},{"date":"2026-09-15","close":33440.0},{"date":"2026-09-16","close":34015.0},{"date":"2026-09-17","close":33900.0},{"date":"2026-09-18","close":34735.0},{"date":"2026-09-21","close":35385.0},{"date":"2026-09-22","close":35350.0},{"date":"2026-09-23","close":35830.0},{"date":"2026-09-28","close":34980.0},{"date":"2026-09-29","close":34965.0},{"date":"2026-09-30","close":34615.0},{"date":"2026-10-01","close":35340.0},{"date":"2026-10-02","close":35455.0},{"date":"2026-10-06","close":34870.0},{"date":"2026-10-07","close":34530.0},{"date":"2026-10-08","close":33530.0},{"date":"2026-10-12","close":32485.0},{"date":"2026-10-13","close":30590.0},{"date":"2026-10-14","close":30290.0},{"date":"2026-10-15","close":28030.0},{"date":"2026-10-16","close":28720.0},{"date":"2026-10-19","close":29010.0},{"date":"2026-10-20","close":28125.0},{"date":"2026-10-21","close":28705.0},{"date":"2026-10-22","close":27920.0},{"date":"2026-10-23","close":27310.0}],"chart_data":[{"date":"2024-10-23","open":10046,"high":10046,"low":10046,"close":10046,"volume":1},{"date":"2024-10-24","open":9979,"high":9979,"low":9946,"close":9946,"volume":3},{"date":"2024-10-25","open":9850,"high":9850,"low":9783,"close":9812,"volume":1464},{"date":"2024-10-28","open":9887,"high":9965,"low":9887,"close":9955,"volume":8157},{"date":"2024-10-29","open":9902,"high":9921,"low":9902,"close":9907,"volume":90},{"date":"2024-10-30","open":10012,"high":10046,"low":9977,"close":10002,"volume":574},{"date":"2024-10-31","open":9839,"high":9945,"low":9839,"close":9936,"volume":7461},{"date":"2024-11-01","open":9851,"high":9899,"low":9851,"close":9860,"volume":152},{"date":"2024-11-04","open":9858,"high":9907,"low":9858,"close":9907,"volume":107},{"date":"2024-11-05","open":10007,"high":10007,"low":9997,"close":9997,"volume":3},{"date":"2024-11-06","open":9874,"high":9908,"low":9773,"close":9797,"volume":76706},{"date":"2024-11-07","open":9759,"high":9759,"low":9759,"close":9759,"volume":6},{"date":"2024-11-08","open":9864,"high":9864,"low":9749,"close":9749,"volume":3},{"date":"2024-11-11","open":9612,"high":9612,"low":9526,"close":9563,"volume":5024},{"date":"2024-11-12","open":9477,"high":9477,"low":9410,"close":9410,"volume":19},{"date":"2024-11-13","open":9285,"high":9285,"low":9189,"close":9189,"volume":527},{"date":"2024-11-14","open":9299,"high":9328,"low":9228,"close":9228,"volume":773},{"date":"2024-11-15","open":9286,"high":9448,"low":9286,"close":9414,"volume":6319},{"date":"2024-11-18","open":9659,"high":9679,"low":9625,"close":9625,"volume":68},{"date":"2024-11-19","open":9696,"high":9696,"low":9644,"close":9644,"volume":5},{"date":"2024-11-20","open":9644,"high":9673,"low":9644,"close":9673,"volume":15},{"date":"2024-11-21","open":9735,"high":9749,"low":9735,"close":9749,"volume":2},{"date":"2024-11-22","open":9745,"high":9745,"low":9745,"close":9745,"volume":2},{"date":"2024-11-25","open":9807,"high":9807,"low":9807,"close":9807,"volume":0},{"date":"2024-11-26","open":9839,"high":9849,"low":9806,"close":9821,"volume":1885},{"date":"2024-11-27","open":9817,"high":9817,"low":9783,"close":9783,"volume":14},{"date":"2024-11-28","open":9797,"high":9797,"low":9797,"close":9797,"volume":1},{"date":"2024-11-29","open":9596,"high":9596,"low":9596,"close":9596,"volume":0},{"date":"2024-12-02","open":9640,"high":9640,"low":9486,"close":9539,"volume":5688},{"date":"2024-12-03","open":9659,"high":9735,"low":9659,"close":9735,"volume":16},{"date":"2024-12-04","open":9567,"high":9567,"low":9530,"close":9548,"volume":427},{"date":"2024-12-05","open":9548,"high":9548,"low":9548,"close":9548,"volume":1},{"date":"2024-12-06","open":9434,"high":9434,"low":9434,"close":9434,"volume":1},{"date":"2024-12-09","open":9242,"high":9242,"low":9194,"close":9194,"volume":462},{"date":"2024-12-10","open":9391,"high":9434,"low":9377,"close":9434,"volume":227},{"date":"2024-12-11","open":9505,"high":9548,"low":9505,"close":9548,"volume":16},{"date":"2024-12-12","open":9620,"high":9635,"low":9591,"close":9635,"volume":522},{"date":"2024-12-13","open":9674,"high":9674,"low":9659,"close":9659,"volume":2},{"date":"2024-12-16","open":9745,"high":9745,"low":9745,"close":9745,"volume":12},{"date":"2024-12-17","open":9620,"high":9620,"low":9553,"close":9553,"volume":210},{"date":"2024-12-18","open":9606,"high":9635,"low":9606,"close":9635,"volume":189},{"date":"2024-12-19","open":9520,"high":9525,"low":9510,"close":9510,"volume":105},{"date":"2024-12-20","open":9295,"high":9295,"low":9295,"close":9295,"volume":15},{"date":"2024-12-23","open":9447,"high":9539,"low":9447,"close":9539,"volume":13},{"date":"2024-12-24","open":9548,"high":9548,"low":9534,"close":9548,"volume":4},{"date":"2024-12-26","open":9534,"high":9562,"low":9534,"close":9534,"volume":3},{"date":"2024-12-27","open":9448,"high":9448,"low":9448,"close":9448,"volume":0},{"date":"2024-12-30","open":9395,"high":9395,"low":9395,"close":9395,"volume":0},{"date":"2025-01-02","open":9381,"high":9381,"low":9343,"close":9362,"volume":2718},{"date":"2025-01-03","open":9525,"high":9525,"low":9525,"close":9525,"volume":0},{"date":"2025-01-06","open":9577,"high":9754,"low":9577,"close":9730,"volume":14098},{"date":"2025-01-07","open":9788,"high":9788,"low":9720,"close":9735,"volume":39},{"date":"2025-01-08","open":9797,"high":9797,"low":9797,"close":9797,"volume":0},{"date":"2025-01-09","open":9830,"high":9854,"low":9797,"close":9797,"volume":23},{"date":"2025-01-10","open":9793,"high":9793,"low":9793,"close":9793,"volume":0},{"date":"2025-01-13","open":9644,"high":9644,"low":9644,"close":9644,"volume":1},{"date":"2025-01-14","open":9674,"high":9674,"low":9630,"close":9630,"volume":16196},{"date":"2025-01-15","open":9654,"high":9654,"low":9654,"close":9654,"volume":0},{"date":"2025-01-16","open":9768,"high":9778,"low":9754,"close":9754,"volume":33},{"date":"2025-01-17","open":9706,"high":9706,"low":9706,"close":9706,"volume":0},{"date":"2025-01-20","open":9678,"high":9678,"low":9678,"close":9678,"volume":1},{"date":"2025-01-21","open":9716,"high":9740,"low":9716,"close":9740,"volume":33},{"date":"2025-01-22","open":9724,"high":9816,"low":9724,"close":9816,"volume":24},{"date":"2025-01-23","open":9731,"high":9731,"low":9689,"close":9721,"volume":336},{"date":"2025-01-24","open":9721,"high":9736,"low":9711,"close":9711,"volume":720},{"date":"2025-01-31","open":9654,"high":9664,"low":9587,"close":9635,"volume":20},{"date":"2025-02-03","open":9367,"high":9367,"low":9367,"close":9367,"volume":0},{"date":"2025-02-04","open":9539,"high":9577,"low":9496,"close":9515,"volume":6778},{"date":"2025-02-05","open":9591,"high":9601,"low":9591,"close":9601,"volume":52},{"date":"2025-02-06","open":9639,"high":9678,"low":9639,"close":9678,"volume":106},{"date":"2025-02-07","open":9758,"high":9758,"low":9682,"close":9682,"volume":364},{"date":"2025-02-10","open":9649,"high":9725,"low":9649,"close":9702,"volume":5510},{"date":"2025-02-11","open":9740,"high":9745,"low":9716,"close":9716,"volume":57},{"date":"2025-02-12","open":9807,"high":9817,"low":9797,"close":9802,"volume":917},{"date":"2025-02-13","open":9879,"high":9927,"low":9854,"close":9922,"volume":16},{"date":"2025-02-14","open":9994,"high":10037,"low":9994,"close":10003,"volume":13843},{"date":"2025-02-17","open":10041,"high":10041,"low":10041,"close":10041,"volume":5},{"date":"2025-02-18","open":10065,"high":10065,"low":10065,"close":10065,"volume":1},{"date":"2025-02-19","open":10280,"high":10328,"low":10280,"close":10290,"volume":271},{"date":"2025-02-20","open":10286,"high":10305,"low":10271,"close":10271,"volume":1055},{"date":"2025-02-21","open":10224,"high":10271,"low":10209,"close":10266,"volume":704},{"date":"2025-02-24","open":10214,"high":10214,"low":10200,"close":10209,"volume":7},{"date":"2025-02-25","open":10213,"high":10275,"low":10199,"close":10233,"volume":595},{"date":"2025-02-26","open":10242,"high":10242,"low":10228,"close":10228,"volume":35},{"date":"2025-02-27","open":10280,"high":10280,"low":10242,"close":10242,"volume":15},{"date":"2025-02-28","open":10022,"high":10022,"low":9926,"close":9931,"volume":20},{"date":"2025-03-04","open":10012,"high":10012,"low":9931,"close":9931,"volume":44},{"date":"2025-03-05","open":10055,"high":10093,"low":10055,"close":10084,"volume":6161},{"date":"2025-03-06","open":10137,"high":10185,"low":10137,"close":10185,"volume":8017},{"date":"2025-03-07","open":10205,"high":10238,"low":10166,"close":10166,"volume":132},{"date":"2025-03-10","open":10233,"high":10233,"low":10175,"close":10175,"volume":376},{"date":"2025-03-11","open":10128,"high":10128,"low":10128,"close":10128,"volume":0},{"date":"2025-03-12","open":10175,"high":10199,"low":10175,"close":10199,"volume":115},{"date":"2025-03-13","open":10224,"high":10224,"low":10147,"close":10147,"volume":789},{"date":"2025-03-14","open":10195,"high":10209,"low":10185,"close":10209,"volume":4521},{"date":"2025-03-17","open":10228,"high":10353,"low":10228,"close":10333,"volume":411},{"date":"2025-03-18","open":10454,"high":10454,"low":10396,"close":10396,"volume":10496},{"date":"2025-03-19","open":10419,"high":10439,"low":10419,"close":10439,"volume":216},{"date":"2025-03-20","open":10476,"high":10510,"low":10476,"close":10510,"volume":27},{"date":"2025-03-21","open":10477,"high":10506,"low":10472,"close":10472,"volume":111},{"date":"2025-03-24","open":10516,"high":10516,"low":10472,"close":10506,"volume":375},{"date":"2025-03-25","open":10448,"high":10448,"low":10448,"close":10448,"volume":0},{"date":"2025-03-26","open":10482,"high":10534,"low":10477,"close":10506,"volume":2708},{"date":"2025-03-27","open":10453,"high":10487,"low":10429,"close":10429,"volume":37},{"date":"2025-03-28","open":10291,"high":10291,"low":10238,"close":10238,"volume":15},{"date":"2025-03-31","open":10095,"high":10095,"low":10061,"close":10061,"volume":418},{"date":"2025-04-01","open":10146,"high":10204,"low":10136,"close":10204,"volume":3569},{"date":"2025-04-02","open":10179,"high":10184,"low":10170,"close":10175,"volume":2191},{"date":"2025-04-03","open":9989,"high":9989,"low":9989,"close":9989,"volume":104},{"date":"2025-04-04","open":9965,"high":9965,"low":9965,"close":9965,"volume":0},{"date":"2025-04-07","open":9562,"high":9562,"low":9486,"close":9486,"volume":52},{"date":"2025-04-08","open":9563,"high":9578,"low":9434,"close":9434,"volume":193},{"date":"2025-04-09","open":9348,"high":9390,"low":9280,"close":9280,"volume":47},{"date":"2025-04-10","open":9830,"high":9830,"low":9664,"close":9764,"volume":745},{"date":"2025-04-11","open":9721,"high":9721,"low":9721,"close":9721,"volume":20},{"date":"2025-04-14","open":9778,"high":9778,"low":9778,"close":9778,"volume":0},{"date":"2025-04-15","open":9912,"high":9912,"low":9878,"close":9912,"volume":7},{"date":"2025-04-16","open":9883,"high":9883,"low":9773,"close":9773,"volume":13},{"date":"2025-04-17","open":9793,"high":9826,"low":9773,"close":9826,"volume":24},{"date":"2025-04-18","open":9912,"high":9912,"low":9912,"close":9912,"volume":10},{"date":"2025-04-21","open":9922,"high":9922,"low":9888,"close":9888,"volume":20},{"date":"2025-04-22","open":9927,"high":9927,"low":9927,"close":9927,"volume":1},{"date":"2025-04-23","open":10041,"high":10041,"low":10041,"close":10041,"volume":1},{"date":"2025-04-24","open":10056,"high":10056,"low":10056,"close":10056,"volume":0},{"date":"2025-04-25","open":10142,"high":10151,"low":10142,"close":10151,"volume":212},{"date":"2025-04-28","open":10099,"high":10122,"low":10099,"close":10118,"volume":4},{"date":"2025-04-29","open":10121,"high":10153,"low":10121,"close":10131,"volume":33},{"date":"2025-04-30","open":10136,"high":10136,"low":10136,"close":10136,"volume":1},{"date":"2025-05-02","open":10126,"high":10151,"low":10112,"close":10151,"volume":910},{"date":"2025-05-07","open":10135,"high":10185,"low":10135,"close":10175,"volume":223},{"date":"2025-05-08","open":10210,"high":10235,"low":10200,"close":10205,"volume":1091},{"date":"2025-05-09","open":10230,"high":10230,"low":10230,"close":10230,"volume":18},{"date":"2025-05-12","open":10453,"high":10453,"low":10453,"close":10453,"volume":0},{"date":"2025-05-13","open":10507,"high":10507,"low":10507,"close":10507,"volume":1},{"date":"2025-05-14","open":10641,"high":10671,"low":10641,"close":10651,"volume":14},{"date":"2025-05-15","open":10660,"high":10660,"low":10660,"close":10660,"volume":0},{"date":"2025-05-16","open":10661,"high":10710,"low":10646,"close":10690,"volume":14677},{"date":"2025-05-19","open":10621,"high":10621,"low":10502,"close":10512,"volume":182},{"date":"2025-05-20","open":10636,"high":10636,"low":10556,"close":10556,"volume":403},{"date":"2025-05-21","open":10576,"high":10576,"low":10576,"close":10576,"volume":0},{"date":"2025-05-22","open":10458,"high":10458,"low":10458,"close":10458,"volume":1},{"date":"2025-05-23","open":10458,"high":10458,"low":10458,"close":10458,"volume":0},{"date":"2025-05-26","open":10512,"high":10556,"low":10512,"close":10556,"volume":2},{"date":"2025-05-27","open":10611,"high":10656,"low":10596,"close":10596,"volume":32},{"date":"2025-05-28","open":10739,"high":10923,"low":10700,"close":10873,"volume":163978},{"date":"2025-05-29","open":10987,"high":11167,"low":10943,"close":11167,"volume":341},{"date":"2025-05-30","open":11140,"high":11195,"low":11140,"close":11150,"volume":31},{"date":"2025-06-02","open":11171,"high":11186,"low":11057,"close":11111,"volume":467},{"date":"2025-06-04","open":11462,"high":11541,"low":11462,"close":11541,"volume":343},{"date":"2025-06-05","open":11575,"high":11704,"low":11575,"close":11635,"volume":535},{"date":"2025-06-09","open":11848,"high":11878,"low":11774,"close":11774,"volume":328},{"date":"2025-06-10","open":11823,"high":11843,"low":11754,"close":11843,"volume":157},{"date":"2025-06-11","open":11927,"high":12016,"low":11882,"close":12016,"volume":69},{"date":"2025-06-12","open":12047,"high":12047,"low":11997,"close":12007,"volume":641},{"date":"2025-06-13","open":11962,"high":11987,"low":11789,"close":11853,"volume":1259},{"date":"2025-06-16","open":11852,"high":12036,"low":11852,"close":12036,"volume":59},{"date":"2025-06-17","open":12022,"high":12210,"low":11942,"close":11942,"volume":35},{"date":"2025-06-18","open":11941,"high":12031,"low":11941,"close":12031,"volume":2021},{"date":"2025-06-19","open":11912,"high":11941,"low":11897,"close":11922,"volume":12502},{"date":"2025-06-20","open":12018,"high":12081,"low":12018,"close":12081,"volume":206},{"date":"2025-06-23","open":12056,"high":12056,"low":11913,"close":11997,"volume":71},{"date":"2025-06-24","open":12368,"high":12392,"low":12334,"close":12378,"volume":1443},{"date":"2025-06-25","open":12516,"high":12616,"low":12492,"close":12581,"volume":2552},{"date":"2025-06-26","open":12581,"high":12591,"low":12387,"close":12531,"volume":813},{"date":"2025-06-27","open":12576,"high":12636,"low":12437,"close":12437,"volume":237},{"date":"2025-06-30","open":12511,"high":12536,"low":12482,"close":12482,"volume":934},{"date":"2025-07-01","open":12541,"high":12873,"low":12541,"close":12754,"volume":1242},{"date":"2025-07-02","open":12724,"high":12724,"low":12477,"close":12586,"volume":1676},{"date":"2025-07-03","open":12739,"high":12838,"low":12720,"close":12838,"volume":34154},{"date":"2025-07-04","open":12842,"high":12847,"low":12610,"close":12610,"volume":4830},{"date":"2025-07-07","open":12566,"high":12626,"low":12518,"close":12551,"volume":6252},{"date":"2025-07-08","open":12586,"high":12798,"low":12586,"close":12793,"volume":20324},{"date":"2025-07-09","open":12843,"high":12967,"low":12798,"close":12952,"volume":3667},{"date":"2025-07-10","open":13027,"high":13175,"low":12982,"close":13160,"volume":26285},{"date":"2025-07-11","open":13175,"high":13397,"low":13175,"close":13269,"volume":3156},{"date":"2025-07-14","open":13269,"high":13442,"low":13269,"close":13427,"volume":1752},{"date":"2025-07-15","open":13457,"high":13457,"low":13358,"close":13452,"volume":16013},{"date":"2025-07-16","open":13477,"high":13477,"low":13329,"close":13363,"volume":2450},{"date":"2025-07-17","open":13397,"high":13397,"low":13145,"close":13269,"volume":63011},{"date":"2025-07-18","open":13372,"high":13372,"low":13170,"close":13180,"volume":779},{"date":"2025-07-21","open":13219,"high":13269,"low":13195,"close":13229,"volume":2339},{"date":"2025-07-22","open":13230,"high":13285,"low":13038,"close":13066,"volume":15730},{"date":"2025-07-23","open":13209,"high":13209,"low":13017,"close":13160,"volume":492},{"date":"2025-07-24","open":13265,"high":13340,"low":13066,"close":13066,"volume":1052},{"date":"2025-07-25","open":13071,"high":13136,"low":13066,"close":13066,"volume":441},{"date":"2025-07-28","open":13080,"high":13080,"low":12898,"close":12977,"volume":856},{"date":"2025-07-29","open":12982,"high":13125,"low":12868,"close":13120,"volume":4352},{"date":"2025-07-30","open":13120,"high":13269,"low":13090,"close":13224,"volume":16467},{"date":"2025-07-31","open":13279,"high":13294,"low":13130,"close":13155,"volume":17507},{"date":"2025-08-01","open":13047,"high":13047,"low":12616,"close":12645,"volume":25621},{"date":"2025-08-04","open":12621,"high":12779,"low":12621,"close":12759,"volume":1090},{"date":"2025-08-05","open":12918,"high":12937,"low":12798,"close":12868,"volume":1604},{"date":"2025-08-06","open":12808,"high":12853,"low":12783,"close":12818,"volume":3451},{"date":"2025-08-07","open":12987,"high":12987,"low":12868,"close":12888,"volume":1431},{"date":"2025-08-08","open":13002,"high":13002,"low":12903,"close":12937,"volume":3723},{"date":"2025-08-11","open":12967,"high":12967,"low":12823,"close":12843,"volume":24953},{"date":"2025-08-12","open":12868,"high":13002,"low":12838,"close":12843,"volume":4771},{"date":"2025-08-13","open":13027,"high":13027,"low":12883,"close":12932,"volume":7368},{"date":"2025-08-14","open":12997,"high":12997,"low":12878,"close":12883,"volume":1072},{"date":"2025-08-18","open":12937,"high":12937,"low":12769,"close":12769,"volume":197},{"date":"2025-08-19","open":12843,"high":12843,"low":12680,"close":12739,"volume":482},{"date":"2025-08-20","open":12675,"high":12675,"low":12482,"close":12576,"volume":20121},{"date":"2025-08-21","open":12655,"high":12695,"low":12516,"close":12516,"volume":39},{"date":"2025-08-22","open":12670,"high":12695,"low":12586,"close":12586,"volume":195},{"date":"2025-08-25","open":12758,"high":12758,"low":12704,"close":12704,"volume":9593},{"date":"2025-08-26","open":12738,"high":12738,"low":12620,"close":12620,"volume":968},{"date":"2025-08-27","open":12694,"high":12694,"low":12585,"close":12615,"volume":7250},{"date":"2025-08-28","open":12636,"high":12798,"low":12636,"close":12724,"volume":1195},{"date":"2025-08-29","open":12858,"high":12858,"low":12685,"close":12685,"volume":22163},{"date":"2025-09-01","open":12660,"high":12675,"low":12506,"close":12506,"volume":5178},{"date":"2025-09-02","open":12605,"high":12639,"low":12570,"close":12620,"volume":5072},{"date":"2025-09-03","open":12675,"high":12675,"low":12636,"close":12645,"volume":1684},{"date":"2025-09-04","open":12734,"high":12754,"low":12720,"close":12724,"volume":75},{"date":"2025-09-05","open":12878,"high":12888,"low":12823,"close":12863,"volume":81},{"date":"2025-09-08","open":12863,"high":12888,"low":12843,"close":12863,"volume":6074},{"date":"2025-09-09","open":12937,"high":13120,"low":12937,"close":13095,"volume":981},{"date":"2025-09-10","open":13170,"high":13422,"low":13170,"close":13358,"volume":1448},{"date":"2025-09-11","open":13422,"high":13536,"low":13348,"close":13516,"volume":1149},{"date":"2025-09-12","open":13606,"high":13768,"low":13591,"close":13768,"volume":6986},{"date":"2025-09-15","open":13817,"high":13921,"low":13817,"close":13877,"volume":15596},{"date":"2025-09-16","open":13942,"high":14110,"low":13932,"close":14085,"volume":1814},{"date":"2025-09-17","open":14036,"high":14036,"low":13867,"close":13867,"volume":775},{"date":"2025-09-18","open":14017,"high":14115,"low":13972,"close":14085,"volume":865},{"date":"2025-09-19","open":14085,"high":14110,"low":14002,"close":14085,"volume":2368},{"date":"2025-09-22","open":14090,"high":14234,"low":14090,"close":14125,"volume":31721},{"date":"2025-09-23","open":14318,"high":14318,"low":14193,"close":14258,"volume":272},{"date":"2025-09-24","open":14259,"high":14259,"low":14037,"close":14135,"volume":1195},{"date":"2025-09-25","open":14017,"high":14100,"low":14017,"close":14060,"volume":579},{"date":"2025-09-26","open":13941,"high":13941,"low":13659,"close":13704,"volume":1983},{"date":"2025-09-29","open":13772,"high":13956,"low":13772,"close":13902,"volume":385},{"date":"2025-09-30","open":13976,"high":13976,"low":13862,"close":13897,"volume":34936},{"date":"2025-10-01","open":13971,"high":14026,"low":13956,"close":14021,"volume":8906},{"date":"2025-10-02","open":14324,"high":14615,"low":14324,"close":14501,"volume":2552},{"date":"2025-10-10","open":14853,"high":14868,"low":14680,"close":14763,"volume":12434},{"date":"2025-10-13","open":14500,"high":14669,"low":14421,"close":14669,"volume":2371},{"date":"2025-10-14","open":14715,"high":14878,"low":14417,"close":14476,"volume":4304},{"date":"2025-10-15","open":14624,"high":14857,"low":14609,"close":14842,"volume":698},{"date":"2025-10-16","open":14906,"high":15243,"low":14906,"close":15243,"volume":1677},{"date":"2025-10-17","open":15243,"high":15455,"low":15183,"close":15253,"volume":3188},{"date":"2025-10-20","open":15422,"high":15526,"low":15179,"close":15516,"volume":2471},{"date":"2025-10-21","open":15660,"high":15877,"low":15471,"close":15481,"volume":5758},{"date":"2025-10-22","open":15520,"high":15669,"low":15293,"close":15669,"volume":692},{"date":"2025-10-23","open":15525,"high":15747,"low":15455,"close":15560,"volume":1605},{"date":"2025-10-24","open":15787,"high":15906,"low":15725,"close":15906,"volume":784},{"date":"2025-10-27","open":16233,"high":16372,"low":16158,"close":16367,"volume":7249},{"date":"2025-10-28","open":16238,"high":16238,"low":15966,"close":16119,"volume":3834},{"date":"2025-10-29","open":16134,"high":16411,"low":16119,"close":16347,"volume":1493},{"date":"2025-10-30","open":16579,"high":16684,"low":16416,"close":16525,"volume":3692},{"date":"2025-10-31","open":16525,"high":16619,"low":16435,"close":16515,"volume":1312},{"date":"2025-11-03","open":16584,"high":17084,"low":16584,"close":17079,"volume":6269,"rsi_14":88.2,"sma_20":15596.07,"sma_60":14062.77,"sma_120":13104.7},{"date":"2025-11-04","open":17079,"high":17079,"low":16614,"close":16649,"volume":2063,"rsi_14":76.03,"sma_20":15735.07,"sma_60":14128.27,"sma_120":13158.95},{"date":"2025-11-05","open":16337,"high":16342,"low":15644,"close":16109,"volume":4527,"rsi_14":61.99,"sma_20":15840.53,"sma_60":14182.86,"sma_120":13208.45},{"date":"2025-11-06","open":16659,"high":16659,"low":16203,"close":16510,"volume":3644,"rsi_14":65.71,"sma_20":15942.05,"sma_60":14245.03,"sma_120":13259.45},{"date":"2025-11-07","open":16406,"high":16565,"low":16020,"close":16263,"volume":2584,"rsi_14":59.38,"sma_20":16017.86,"sma_60":14301.87,"sma_120":13307.91},{"date":"2025-11-10","open":16322,"high":16951,"low":16322,"close":16847,"volume":3398,"rsi_14":65.07,"sma_20":16127.87,"sma_60":14367.72,"sma_120":13360.08},{"date":"2025-11-11","open":17119,"high":17287,"low":16817,"close":16961,"volume":4253,"rsi_14":64.48,"sma_20":16253.43,"sma_60":14437.06,"sma_120":13413.12},{"date":"2025-11-12","open":17000,"high":17243,"low":16941,"close":17198,"volume":4140,"rsi_14":67.85,"sma_20":16372.43,"sma_60":14510.4,"sma_120":13467.92},{"date":"2025-11-13","open":17153,"high":17297,"low":17109,"close":17223,"volume":898,"rsi_14":65.43,"sma_20":16472.44,"sma_60":14582.66,"sma_120":13524.42},{"date":"2025-11-14","open":16758,"high":16793,"low":16481,"close":16481,"volume":4492,"rsi_14":51.24,"sma_20":16534.41,"sma_60":14643.24,"sma_120":13574.29},{"date":"2025-11-17","open":16842,"high":16971,"low":16699,"close":16971,"volume":1287,"rsi_14":58.89,"sma_20":16607.95,"sma_60":14714.0,"sma_120":13628.14},{"date":"2025-11-18","open":16599,"high":16772,"low":16332,"close":16347,"volume":1546,"rsi_14":50.0,"sma_20":16651.74,"sma_60":14774.76,"sma_120":13677.73},{"date":"2025-11-19","open":16337,"high":16362,"low":15956,"close":16253,"volume":1806,"rsi_14":47.34,"sma_20":16681.24,"sma_60":14836.68,"sma_120":13726.52},{"date":"2025-11-20","open":16729,"high":16738,"low":16531,"close":16585,"volume":6831,"rsi_14":50.64,"sma_20":16732.96,"sma_60":14905.19,"sma_120":13777.28},{"date":"2025-11-21","open":15664,"high":15966,"low":15664,"close":15842,"volume":3092,"rsi_14":38.96,"sma_20":16729.72,"sma_60":14960.02,"sma_120":13821.45},{"date":"2025-11-24","open":15992,"high":16115,"low":15803,"close":15803,"volume":609,"rsi_14":41.88,"sma_20":16701.19,"sma_60":15012.18,"sma_120":13862.95},{"date":"2025-11-25","open":16274,"high":16274,"low":15877,"close":15877,"volume":1065,"rsi_14":47.55,"sma_20":16688.91,"sma_60":15067.0,"sma_120":13902.6},{"date":"2025-11-26","open":16084,"high":16278,"low":15941,"close":16213,"volume":11389,"rsi_14":46.83,"sma_20":16682.15,"sma_60":15127.58,"sma_120":13945.22},{"date":"2025-11-27","open":16461,"high":16580,"low":16337,"close":16337,"volume":1438,"rsi_14":50.81,"sma_20":16672.65,"sma_60":15188.42,"sma_120":13989.23},{"date":"2025-11-28","open":16486,"high":16486,"low":16208,"close":16268,"volume":7874,"rsi_14":42.84,"sma_20":16660.16,"sma_60":15248.76,"sma_120":14029.03},{"date":"2025-12-01","open":16387,"high":16505,"low":16203,"close":16253,"volume":3435,"rsi_14":41.03,"sma_20":16618.43,"sma_60":15311.85,"sma_120":14067.9},{"date":"2025-12-02","open":16481,"high":16698,"low":16481,"close":16698,"volume":500,"rsi_14":43.99,"sma_20":16620.92,"sma_60":15380.52,"sma_120":14109.37},{"date":"2025-12-03","open":16758,"high":16877,"low":16634,"close":16817,"volume":385,"rsi_14":45.22,"sma_20":16656.69,"sma_60":15450.78,"sma_120":14151.25},{"date":"2025-12-04","open":16585,"high":16728,"low":16565,"close":16728,"volume":454,"rsi_14":53.45,"sma_20":16667.7,"sma_60":15518.2,"sma_120":14190.91},{"date":"2025-12-05","open":16594,"high":16990,"low":16594,"close":16990,"volume":2832,"rsi_14":50.29,"sma_20":16704.43,"sma_60":15587.71,"sma_120":14232.87},{"date":"2025-12-08","open":16936,"high":17109,"low":16832,"close":17109,"volume":2200,"rsi_14":63.32,"sma_20":16717.67,"sma_60":15659.21,"sma_120":14277.12},{"date":"2025-12-09","open":17099,"high":17139,"low":16997,"close":17109,"volume":5011,"rsi_14":65.47,"sma_20":16725.16,"sma_60":15726.81,"sma_120":14319.83},{"date":"2025-12-10","open":17154,"high":17198,"low":17030,"close":17114,"volume":2099,"rsi_14":60.86,"sma_20":16720.92,"sma_60":15790.07,"sma_120":14363.38},{"date":"2025-12-11","open":17084,"high":17218,"low":16921,"close":16921,"volume":509,"rsi_14":78.52,"sma_20":16705.67,"sma_60":15847.41,"sma_120":14404.54},{"date":"2025-12-12","open":16921,"high":17193,"low":16921,"close":17193,"volume":1225,"rsi_14":82.75,"sma_20":16741.69,"sma_60":15905.1,"sma_120":14448.92},{"date":"2025-12-15","open":16758,"high":16946,"low":16743,"close":16901,"volume":1353,"rsi_14":71.89,"sma_20":16738.17,"sma_60":15956.01,"sma_120":14489.51},{"date":"2025-12-16","open":16763,"high":16827,"low":16530,"close":16540,"volume":5833,"rsi_14":56.91,"sma_20":16747.92,"sma_60":15997.36,"sma_120":14527.76},{"date":"2025-12-17","open":16540,"high":16901,"low":16540,"close":16901,"volume":5201,"rsi_14":60.84,"sma_20":16780.66,"sma_60":16048.45,"sma_120":14565.85},{"date":"2025-12-18","open":16768,"high":16906,"low":16688,"close":16802,"volume":1511,"rsi_14":60.15,"sma_20":16791.68,"sma_60":16094.21,"sma_120":14601.39},{"date":"2025-12-19","open":16931,"high":16931,"low":16802,"close":16827,"volume":342,"rsi_14":60.86,"sma_20":16841.43,"sma_60":16140.39,"sma_120":14637.56},{"date":"2025-12-22","open":17193,"high":17228,"low":17109,"close":17228,"volume":949,"rsi_14":60.19,"sma_20":16913.45,"sma_60":16192.65,"sma_120":14677.9},{"date":"2025-12-23","open":17366,"high":17436,"low":17267,"close":17267,"volume":2173,"rsi_14":58.94,"sma_20":16983.74,"sma_60":16243.32,"sma_120":14718.19},{"date":"2025-12-24","open":17391,"high":17406,"low":17327,"close":17371,"volume":2097,"rsi_14":62.7,"sma_20":17042.25,"sma_60":16297.82,"sma_120":14757.07},{"date":"2025-12-26","open":17396,"high":17569,"low":17396,"close":17495,"volume":1574,"rsi_14":60.54,"sma_20":17100.75,"sma_60":16355.68,"sma_120":14798.41},{"date":"2025-12-29","open":17822,"high":17822,"low":17698,"close":17817,"volume":3535,"rsi_14":63.62,"sma_20":17179.0,"sma_60":16424.92,"sma_120":14840.33},{"date":"2025-12-30","open":17876,"high":18049,"low":17851,"close":17975,"volume":7818,"rsi_14":65.71,"sma_20":17266.0,"sma_60":16493.5,"sma_120":14885.49},{"date":"2026-01-02","open":18079,"high":18485,"low":17990,"close":18485,"volume":3579,"rsi_14":71.02,"sma_20":17356.25,"sma_60":16570.75,"sma_120":14935.45},{"date":"2026-01-05","open":18901,"high":19114,"low":18744,"close":19114,"volume":5092,"rsi_14":79.65,"sma_20":17472.25,"sma_60":16656.49,"sma_120":14988.67},{"date":"2026-01-06","open":18975,"high":19401,"low":18718,"close":19401,"volume":9271,"rsi_14":79.73,"sma_20":17607.25,"sma_60":16739.0,"sma_120":15042.97},{"date":"2026-01-07","open":19698,"high":19722,"low":19242,"close":19524,"volume":12936,"rsi_14":87.01,"sma_20":17735.25,"sma_60":16819.18,"sma_120":15096.55},{"date":"2026-01-08","open":19351,"high":19747,"low":19307,"close":19376,"volume":7674,"rsi_14":92.57,"sma_20":17849.75,"sma_60":16898.43,"sma_120":15147.97},{"date":"2026-01-09","open":19237,"high":19440,"low":19079,"close":19440,"volume":5511,"rsi_14":91.84,"sma_20":17967.5,"sma_60":16982.03,"sma_120":15198.6},{"date":"2026-01-12","open":19673,"high":19673,"low":19302,"close":19465,"volume":9592,"rsi_14":94.98,"sma_20":18086.25,"sma_60":17059.87,"sma_120":15249.23},{"date":"2026-01-13","open":19643,"high":19643,"low":19316,"close":19524,"volume":17781,"rsi_14":95.04,"sma_20":18217.75,"sma_60":17131.95,"sma_120":15301.1},{"date":"2026-01-14","open":19514,"high":19831,"low":19445,"close":19831,"volume":6667,"rsi_14":94.88,"sma_20":18351.0,"sma_60":17209.03,"sma_120":15356.35},{"date":"2026-01-15","open":19826,"high":20178,"low":19747,"close":20143,"volume":2616,"rsi_14":95.32,"sma_20":18514.75,"sma_60":17286.96,"sma_120":15414.98},{"date":"2026-01-16","open":20237,"high":20435,"low":20158,"close":20435,"volume":9006,"rsi_14":95.58,"sma_20":18711.5,"sma_60":17370.39,"sma_120":15475.65},{"date":"2026-01-19","open":20356,"high":20608,"low":20222,"close":20583,"volume":21965,"rsi_14":95.61,"sma_20":18897.5,"sma_60":17453.13,"sma_120":15538.95},{"date":"2026-01-20","open":20569,"high":20583,"low":20187,"close":20435,"volume":14348,"rsi_14":90.76,"sma_20":19081.0,"sma_60":17535.21,"sma_120":15600.21},{"date":"2026-01-21","open":20059,"high":20539,"low":19990,"close":20509,"volume":4720,"rsi_14":90.51,"sma_20":19267.0,"sma_60":17612.72,"sma_120":15662.88},{"date":"2026-01-22","open":20974,"high":21049,"low":20663,"close":20687,"volume":3961,"rsi_14":89.38,"sma_20":19441.75,"sma_60":17685.46,"sma_120":15727.06},{"date":"2026-01-23","open":20890,"high":21029,"low":20682,"close":20950,"volume":6624,"rsi_14":87.78,"sma_20":19627.75,"sma_60":17766.8,"sma_120":15794.19},{"date":"2026-01-26","open":20950,"high":21014,"low":20633,"close":20722,"volume":4778,"rsi_14":77.87,"sma_20":19797.0,"sma_60":17840.47,"sma_120":15858.19},{"date":"2026-01-27","open":20648,"high":21514,"low":20529,"close":21514,"volume":15436,"rsi_14":82.74,"sma_20":20000.0,"sma_60":17924.47,"sma_120":15927.99},{"date":"2026-01-28","open":21746,"high":21964,"low":21573,"close":21964,"volume":8710,"rsi_14":88.74,"sma_20":20209.5,"sma_60":18016.22,"sma_120":16002.16},{"date":"2026-01-29","open":22370,"high":22370,"low":21563,"close":22286,"volume":4705,"rsi_14":89.55,"sma_20":20427.25,"sma_60":18103.89,"sma_120":16083.33},{"date":"2026-01-30","open":22142,"high":22855,"low":22142,"close":22598,"volume":11054,"rsi_14":90.32,"sma_20":20635.0,"sma_60":18204.06,"sma_120":16166.17},{"date":"2026-02-02","open":22192,"high":22296,"low":21162,"close":21291,"volume":99815,"rsi_14":67.21,"sma_20":20745.0,"sma_60":18291.31,"sma_120":16237.08},{"date":"2026-02-03","open":22073,"high":22766,"low":21994,"close":22766,"volume":17552,"rsi_14":73.29,"sma_20":20915.0,"sma_60":18396.65,"sma_120":16320.84},{"date":"2026-02-04","open":22598,"high":23206,"low":22553,"close":23206,"volume":4010,"rsi_14":73.83,"sma_20":21101.0,"sma_60":18513.56,"sma_120":16407.72},{"date":"2026-02-05","open":22632,"high":22786,"low":22182,"close":22192,"volume":4887,"rsi_14":62.28,"sma_20":21243.25,"sma_60":18603.56,"sma_120":16485.64},{"date":"2026-02-06","open":21751,"high":22157,"low":21222,"close":22029,"volume":5372,"rsi_14":60.08,"sma_20":21374.0,"sma_60":18688.89,"sma_120":16562.97},{"date":"2026-02-09","open":23053,"high":23157,"low":22850,"close":23023,"volume":7346,"rsi_14":66.15,"sma_20":21553.75,"sma_60":18786.97,"sma_120":16648.69},{"date":"2026-02-10","open":23241,"high":23300,"low":23078,"close":23197,"volume":3931,"rsi_14":66.56,"sma_20":21739.25,"sma_60":18887.56,"sma_120":16735.11},{"date":"2026-02-11","open":23167,"high":23464,"low":22964,"close":23375,"volume":6235,"rsi_14":66.56,"sma_20":21918.25,"sma_60":19003.65,"sma_120":16823.44},{"date":"2026-02-12","open":23627,"high":24211,"low":23612,"close":24211,"volume":10074,"rsi_14":68.77,"sma_20":22123.75,"sma_60":19125.56,"sma_120":16919.78},{"date":"2026-02-13","open":24176,"high":24637,"low":24127,"close":24290,"volume":18710,"rsi_14":70.9,"sma_20":22318.5,"sma_60":19259.31,"sma_120":17017.03},{"date":"2026-02-19","open":24949,"high":24968,"low":24661,"close":24968,"volume":77798,"rsi_14":70.51,"sma_20":22540.0,"sma_60":19406.05,"sma_120":17121.37},{"date":"2026-02-20","open":24968,"high":25696,"low":24855,"close":25696,"volume":11762,"rsi_14":71.44,"sma_20":22805.75,"sma_60":19559.48,"sma_120":17232.33},{"date":"2026-02-23","open":26300,"high":26305,"low":25438,"close":25726,"volume":11059,"rsi_14":70.45,"sma_20":23069.25,"sma_60":19725.89,"sma_120":17342.96},{"date":"2026-02-24","open":25696,"high":26275,"low":25320,"close":26240,"volume":8336,"rsi_14":71.15,"sma_20":23349.75,"sma_60":19901.65,"sma_120":17456.92},{"date":"2026-02-25","open":26532,"high":27077,"low":26428,"close":26829,"volume":10799,"rsi_14":85.08,"sma_20":23646.75,"sma_60":20086.08,"sma_120":17576.54},{"date":"2026-02-26","open":27037,"high":27878,"low":26928,"close":27878,"volume":12231,"rsi_14":84.23,"sma_20":24008.25,"sma_60":20282.5,"sma_120":17705.04},{"date":"2026-02-27","open":27210,"high":27755,"low":26884,"close":27314,"volume":19792,"rsi_14":77.05,"sma_20":24301.25,"sma_60":20467.33,"sma_120":17827.88},{"date":"2026-03-03","open":26616,"high":26972,"low":25241,"close":25241,"volume":30471,"rsi_14":67.62,"sma_20":24466.77,"sma_60":20618.42,"sma_120":17933.59},{"date":"2026-03-04","open":24355,"high":24607,"low":22000,"close":22217,"volume":23064,"rsi_14":50.82,"sma_20":24463.26,"sma_60":20718.84,"sma_120":18015.35},{"date":"2026-03-05","open":28852,"high":28852,"low":23993,"close":24419,"volume":13037,"rsi_14":55.49,"sma_20":24555.32,"sma_60":20848.86,"sma_120":18114.69},{"date":"2026-03-06","open":23825,"high":24256,"low":23291,"close":24246,"volume":12158,"rsi_14":54.13,"sma_20":24704.59,"sma_60":20973.95,"sma_120":18212.36},{"date":"2026-03-09","open":22604,"high":22910,"low":21980,"close":22509,"volume":20162,"rsi_14":46.97,"sma_20":24691.58,"sma_60":21071.28,"sma_120":18294.74},{"date":"2026-03-10","open":24078,"high":24365,"low":23543,"close":24073,"volume":3327,"rsi_14":49.54,"sma_20":24735.36,"sma_60":21190.54,"sma_120":18389.12},{"date":"2026-03-11","open":24789,"high":25111,"low":24344,"close":24424,"volume":10035,"rsi_14":50.44,"sma_20":24848.17,"sma_60":21313.72,"sma_120":18486.47},{"date":"2026-03-12","open":24355,"high":24548,"low":24083,"close":24102,"volume":7161,"rsi_14":47.1,"sma_20":24952.91,"sma_60":21431.47,"sma_120":18579.14},{"date":"2026-03-13","open":23583,"high":24088,"low":23370,"close":23756,"volume":7151,"rsi_14":43.33,"sma_20":24989.93,"sma_60":21543.31,"sma_120":18666.69},{"date":"2026-03-16","open":23864,"high":24414,"low":23819,"close":24414,"volume":5416,"rsi_14":45.68,"sma_20":25051.49,"sma_60":21669.5,"sma_120":18758.45},{"date":"2026-03-17","open":24984,"high":25132,"low":24717,"close":24746,"volume":8514,"rsi_14":45.02,"sma_20":25120.76,"sma_60":21796.67,"sma_120":18850.88},{"date":"2026-03-18","open":25389,"high":26230,"low":25294,"close":26230,"volume":8568,"rsi_14":48.12,"sma_20":25222.79,"sma_60":21953.76,"sma_120":18954.89},{"date":"2026-03-19","open":25442,"high":25834,"low":25349,"close":25557,"volume":4951,"rsi_14":42.52,"sma_20":25286.82,"sma_60":22105.61,"sma_120":19051.48},{"date":"2026-03-20","open":25805,"high":25964,"low":25627,"close":25785,"volume":7534,"rsi_14":44.96,"sma_20":25328.08,"sma_60":22255.19,"sma_120":19151.82},{"date":"2026-03-23","open":24834,"high":24834,"low":24008,"close":24008,"volume":6435,"rsi_14":45.86,"sma_20":25242.87,"sma_60":22376.54,"sma_120":19235.38},{"date":"2026-03-24","open":24944,"high":24979,"low":24038,"close":24637,"volume":2817,"rsi_14":59.7,"sma_20":25187.89,"sma_60":22508.05,"sma_120":19324.22},{"date":"2026-03-25","open":25344,"high":25631,"low":25057,"close":25092,"volume":2593,"rsi_14":53.14,"sma_20":25129.94,"sma_60":22640.48,"sma_120":19416.56},{"date":"2026-03-26","open":24820,"high":24820,"low":24023,"close":24023,"volume":10563,"rsi_14":49.04,"sma_20":24988.2,"sma_60":22754.23,"sma_120":19498.78},{"date":"2026-03-27","open":23281,"high":24191,"low":23211,"close":24122,"volume":5235,"rsi_14":58.08,"sma_20":24798.45,"sma_60":22867.9,"sma_120":19582.86},{"date":"2026-03-30","open":23063,"high":23488,"low":22964,"close":23355,"volume":3856,"rsi_14":46.09,"sma_20":24598.47,"sma_60":22966.57,"sma_120":19661.12},{"date":"2026-03-31","open":22756,"high":23186,"low":22370,"close":22459,"volume":8409,"rsi_14":39.9,"sma_20":24457.96,"sma_60":23044.74,"sma_120":19734.83},{"date":"2026-04-01","open":23790,"high":24473,"low":23473,"close":24340,"volume":18330,"rsi_14":51.05,"sma_20":24565.24,"sma_60":23151.92,"sma_120":19822.71},{"date":"2026-04-02","open":24632,"high":24632,"low":22790,"close":23127,"volume":3537,"rsi_14":47.41,"sma_20":24499.93,"sma_60":23230.08,"sma_120":19900.41},{"date":"2026-04-03","open":23702,"high":23825,"low":23558,"close":23756,"volume":1196,"rsi_14":47.28,"sma_20":24475.18,"sma_60":23308.26,"sma_120":19982.37},{"date":"2026-04-06","open":23939,"high":24236,"low":23889,"close":23988,"volume":805,"rsi_14":46.85,"sma_20":24549.94,"sma_60":23385.51,"sma_120":20062.25},{"date":"2026-04-07","open":24597,"high":24696,"low":23954,"close":24369,"volume":1711,"rsi_14":41.48,"sma_20":24564.91,"sma_60":23467.09,"sma_120":20143.14},{"date":"2026-04-08","open":25760,"high":26458,"low":25594,"close":26339,"volume":10510,"rsi_14":53.2,"sma_20":24661.6,"sma_60":23584.34,"sma_120":20241.39},{"date":"2026-04-09","open":26047,"high":26211,"low":25740,"close":25904,"volume":2049,"rsi_14":50.48,"sma_20":24752.61,"sma_60":23693.17,"sma_120":20337.6},{"date":"2026-04-10","open":26384,"high":26557,"low":26275,"close":26275,"volume":6206,"rsi_14":60.27,"sma_20":24879.84,"sma_60":23807.84,"sma_120":20433.85},{"date":"2026-04-13","open":25597,"high":26220,"low":25597,"close":26220,"volume":6014,"rsi_14":57.57,"sma_20":24971.03,"sma_60":23920.59,"sma_120":20526.27},{"date":"2026-04-14","open":26750,"high":27220,"low":26750,"close":26923,"volume":7672,"rsi_14":58.55,"sma_20":25081.01,"sma_60":24040.01,"sma_120":20624.52},{"date":"2026-04-15","open":27849,"high":28091,"low":27621,"close":27779,"volume":4489,"rsi_14":67.91,"sma_20":25159.23,"sma_60":24168.59,"sma_120":20727.77},{"date":"2026-04-16","open":28032,"high":28299,"low":27774,"close":28269,"volume":2587,"rsi_14":69.06,"sma_20":25296.19,"sma_60":24300.51,"sma_120":20835.45},{"date":"2026-04-17","open":28393,"high":28393,"low":28032,"close":28062,"volume":2312,"rsi_14":72.8,"sma_20":25411.19,"sma_60":24426.42,"sma_120":20939.78},{"date":"2026-04-20","open":28210,"high":28462,"low":28012,"close":28329,"volume":2239,"rsi_14":80.28,"sma_20":25629.4,"sma_60":24559.34,"sma_120":21047.28},{"date":"2026-04-21","open":28606,"high":29071,"low":28606,"close":29071,"volume":2862,"rsi_14":77.66,"sma_20":25853.38,"sma_60":24703.51,"sma_120":21158.11},{"date":"2026-04-22","open":28784,"high":28947,"low":28517,"close":28923,"volume":4087,"rsi_14":88.7,"sma_20":26046.83,"sma_60":24842.17,"sma_120":21263.82},{"date":"2026-04-23","open":29398,"high":29670,"low":28492,"close":29324,"volume":2808,"rsi_14":88.34,"sma_20":26314.57,"sma_60":24983.17,"sma_120":21374.99},{"date":"2026-04-24","open":29324,"high":29423,"low":28947,"close":29254,"volume":4127,"rsi_14":87.1,"sma_20":26573.82,"sma_60":25126.84,"sma_120":21483.65},{"date":"2026-04-27","open":29566,"high":30190,"low":29482,"close":30056,"volume":8667,"rsi_14":87.82,"sma_20":26912.3,"sma_60":25270.67,"sma_120":21597.57},{"date":"2026-04-28","open":30205,"high":30620,"low":29922,"close":30195,"volume":4014,"rsi_14":83.9,"sma_20":27303.04,"sma_60":25409.26,"sma_120":21712.74},{"date":"2026-04-29","open":30082,"high":30511,"low":29907,"close":30511,"volume":6157,"rsi_14":91.03,"sma_20":27603.77,"sma_60":25544.09,"sma_120":21823.99},{"date":"2026-04-30","open":30685,"high":30735,"low":29987,"close":30007,"volume":1607,"rsi_14":82.11,"sma_20":27940.52,"sma_60":25665.26,"sma_120":21934.66},{"date":"2026-05-04","open":30650,"high":31687,"low":30620,"close":31687,"volume":11833,"rsi_14":86.95,"sma_20":28329.75,"sma_60":25836.51,"sma_120":22063.91},{"date":"2026-05-06","open":33756,"high":33995,"low":32943,"close":33795,"volume":15847,"rsi_14":89.09,"sma_20":28813.0,"sma_60":26018.17,"sma_120":22207.41},{"date":"2026-05-07","open":34399,"high":34618,"low":33417,"close":34259,"volume":17840,"rsi_14":88.56,"sma_20":29300.25,"sma_60":26200.17,"sma_120":22356.87},{"date":"2026-05-08","open":33636,"high":34518,"low":33481,"close":34493,"volume":8240,"rsi_14":88.18,"sma_20":29699.75,"sma_60":26403.17,"sma_120":22503.37},{"date":"2026-05-11","open":36049,"high":36841,"low":35889,"close":36348,"volume":25491,"rsi_14":92.42,"sma_20":30214.25,"sma_60":26639.92,"sma_120":22664.4},{"date":"2026-05-12","open":37106,"high":37202,"low":34618,"close":35615,"volume":10711,"rsi_14":85.44,"sma_20":30673.25,"sma_60":26847.67,"sma_120":22817.32},{"date":"2026-05-13","open":34778,"high":36637,"low":34394,"close":36572,"volume":39354,"rsi_14":85.74,"sma_20":31183.0,"sma_60":27068.51,"sma_120":22978.03},{"date":"2026-05-14","open":36572,"high":37594,"low":36507,"close":37594,"volume":12944,"rsi_14":88.21,"sma_20":31708.5,"sma_60":27303.42,"sma_120":23153.54},{"date":"2026-05-15","open":37455,"high":37779,"low":34498,"close":35276,"volume":17772,"rsi_14":72.1,"sma_20":32074.5,"sma_60":27485.51,"sma_120":23305.53},{"date":"2026-05-18","open":34738,"high":35685,"low":33506,"close":35505,"volume":13796,"rsi_14":72.97,"sma_20":32427.25,"sma_60":27670.09,"sma_120":23464.7},{"date":"2026-05-19","open":34891,"high":34891,"low":33595,"close":34129,"volume":4255,"rsi_14":64.06,"sma_20":32721.5,"sma_60":27820.26,"sma_120":23613.15},{"date":"2026-05-20","open":34214,"high":34214,"low":33103,"close":33875,"volume":9855,"rsi_14":62.52,"sma_20":32989.5,"sma_60":27953.92,"sma_120":23756.7},{"date":"2026-05-21","open":35151,"high":36692,"low":34902,"close":36592,"volume":30685,"rsi_14":68.48,"sma_20":33356.25,"sma_60":28132.51,"sma_120":23929.2},{"date":"2026-05-22","open":36777,"high":36886,"low":36433,"close":36652,"volume":3704,"rsi_14":70.76,"sma_20":33733.5,"sma_60":28303.42,"sma_120":24102.54},{"date":"2026-05-26","open":37744,"high":38177,"low":37490,"close":37858,"volume":4301,"rsi_14":69.87,"sma_20":34151.0,"sma_60":28484.59,"sma_120":24285.33},{"date":"2026-05-27","open":39647,"high":40265,"low":38989,"close":39154,"volume":9351,"rsi_14":68.2,"sma_20":34637.0,"sma_60":28669.76,"sma_120":24476.13},{"date":"2026-05-28","open":38601,"high":39090,"low":36886,"close":38501,"volume":6479,"rsi_14":64.23,"sma_20":35049.75,"sma_60":28853.51,"sma_120":24660.42},{"date":"2026-05-29","open":39762,"high":39797,"low":39054,"close":39777,"volume":9467,"rsi_14":66.56,"sma_20":35519.5,"sma_60":29093.5,"sma_120":24855.96},{"date":"2026-06-01","open":39996,"high":41412,"low":39777,"close":41113,"volume":9985,"rsi_14":65.44,"sma_20":36051.25,"sma_60":29406.75,"sma_120":25062.79},{"date":"2026-06-02","open":41288,"high":41606,"low":39743,"close":41546,"volume":13999,"rsi_14":69.6,"sma_20":36630.0,"sma_60":29690.15,"sma_120":25269.5},{"date":"2026-06-04","open":40604,"high":41217,"low":40345,"close":40769,"volume":3417,"rsi_14":64.03,"sma_20":37085.5,"sma_60":29963.48,"sma_120":25468.71},{"date":"2026-06-05","open":39024,"high":39278,"low":37882,"close":38361,"volume":31884,"rsi_14":52.35,"sma_20":37314.5,"sma_60":30225.81,"sma_120":25648.54},{"date":"2026-06-08","open":34543,"high":37021,"low":34543,"close":35306,"volume":24549,"rsi_14":50.09,"sma_20":37367.0,"sma_60":30410.72,"sma_120":25800.63},{"date":"2026-06-09","open":36991,"high":38581,"low":36288,"close":38576,"volume":3765,"rsi_14":57.63,"sma_20":37571.75,"sma_60":30644.37,"sma_120":25979.04},{"date":"2026-06-10","open":37734,"high":37799,"low":35864,"close":36612,"volume":12789,"rsi_14":55.99,"sma_20":37585.0,"sma_60":30850.62,"sma_120":26141.04},{"date":"2026-06-11","open":35441,"high":37255,"low":35231,"close":36991,"volume":7899,"rsi_14":57.48,"sma_20":37654.0,"sma_60":31069.03,"sma_120":26306.17},{"date":"2026-06-12","open":39662,"high":40255,"low":38700,"close":39024,"volume":5519,"rsi_14":56.04,"sma_20":37777.0,"sma_60":31310.34,"sma_120":26489.92},{"date":"2026-06-15","open":40804,"high":40973,"low":40355,"close":40415,"volume":2071,"rsi_14":58.76,"sma_20":37918.5,"sma_60":31569.34,"sma_120":26683.0},{"date":"2026-06-16","open":41506,"high":41990,"low":40619,"close":41990,"volume":5941,"rsi_14":59.46,"sma_20":38255.25,"sma_60":31829.66,"sma_120":26891.71},{"date":"2026-06-17","open":41521,"high":42887,"low":41521,"close":42887,"volume":3462,"rsi_14":58.7,"sma_20":38625.5,"sma_60":32116.31,"sma_120":27110.96},{"date":"2026-06-18","open":43102,"high":44258,"low":42798,"close":44258,"volume":7674,"rsi_14":62.99,"sma_20":39133.5,"sma_60":32422.06,"sma_120":27338.63},{"date":"2026-06-19","open":45080,"high":45474,"low":42947,"close":44138,"volume":4578,"rsi_14":60.38,"sma_20":39648.25,"sma_60":32755.72,"sma_120":27566.13},{"date":"2026-06-22","open":43844,"high":45439,"low":43465,"close":45165,"volume":13036,"rsi_14":59.79,"sma_20":40078.25,"sma_60":33095.96,"sma_120":27802.0},{"date":"2026-06-23","open":45166,"high":45684,"low":40873,"close":40958,"volume":6273,"rsi_14":48.8,"sma_20":40294.25,"sma_60":33358.19,"sma_120":27999.34},{"date":"2026-06-24","open":41272,"high":42269,"low":39537,"close":41811,"volume":7508,"rsi_14":52.12,"sma_20":40492.5,"sma_60":33652.69,"sma_120":28203.46},{"date":"2026-06-25","open":44478,"high":45190,"low":43610,"close":44697,"volume":6624,"rsi_14":62.66,"sma_20":40770.5,"sma_60":33993.77,"sma_120":28430.84},{"date":"2026-06-26","open":43884,"high":43884,"low":40475,"close":41970,"volume":5061,"rsi_14":63.49,"sma_20":40944.5,"sma_60":34302.18,"sma_120":28634.38},{"date":"2026-06-29","open":41482,"high":42105,"low":39991,"close":41367,"volume":12106,"rsi_14":56.33,"sma_20":41024.25,"sma_60":34615.6,"sma_120":28830.17},{"date":"2026-06-30","open":41367,"high":42748,"low":40330,"close":41975,"volume":7125,"rsi_14":62.97,"sma_20":41067.5,"sma_60":34907.51,"sma_120":29029.71},{"date":"2026-07-01","open":42269,"high":42269,"low":40200,"close":40978,"volume":9896,"rsi_14":59.36,"sma_20":41039.0,"sma_60":35203.17,"sma_120":29216.63},{"date":"2026-07-02","open":39135,"high":40356,"low":38018,"close":38581,"volume":3070,"rsi_14":48.98,"sma_20":40929.25,"sma_60":35448.17,"sma_120":29378.21},{"date":"2026-07-03","open":38226,"high":40495,"low":36742,"close":40360,"volume":22998,"rsi_14":49.88,"sma_20":41029.5,"sma_60":35719.0,"sma_120":29552.25},{"date":"2026-07-06","open":40864,"high":41547,"low":39100,"close":39882,"volume":7073,"rsi_14":44.97,"sma_20":41259.0,"sma_60":35975.42,"sma_120":29721.25},{"date":"2026-07-07","open":39174,"high":39174,"low":36782,"close":37948,"volume":2453,"rsi_14":38.77,"sma_20":41227.5,"sma_60":36166.33,"sma_120":29875.34},{"date":"2026-07-08","open":36901,"high":38830,"low":35984,"close":36228,"volume":9208,"rsi_14":32.02,"sma_20":41208.25,"sma_60":36335.83,"sma_120":30014.5},{"date":"2026-07-09","open":37389,"high":37788,"low":35599,"close":36816,"volume":2237,"rsi_14":33.95,"sma_20":41199.5,"sma_60":36508.92,"sma_120":30158.38},{"date":"2026-07-10","open":37867,"high":38680,"low":37424,"close":37783,"volume":1674,"rsi_14":33.77,"sma_20":41137.25,"sma_60":36699.08,"sma_120":30309.84},{"date":"2026-07-13","open":37285,"high":37445,"low":33985,"close":33985,"volume":10023,"rsi_14":34.39,"sma_20":40814.75,"sma_60":36813.92,"sma_120":30426.96},{"date":"2026-07-14","open":33910,"high":35112,"low":32719,"close":34563,"volume":4195,"rsi_14":33.57,"sma_20":40442.25,"sma_60":36924.0,"sma_120":30546.29},{"date":"2026-07-15","open":36517,"high":37385,"low":36487,"close":36856,"volume":5536,"rsi_14":31.74,"sma_20":40139.75,"sma_60":37064.17,"sma_120":30682.34},{"date":"2026-07-16","open":35236,"high":35236,"low":34130,"close":34598,"volume":9000,"rsi_14":32.45,"sma_20":39655.25,"sma_60":37170.08,"sma_120":30798.25},{"date":"2026-07-20","open":33212,"high":34583,"low":32938,"close":33292,"volume":22925,"rsi_14":31.4,"sma_20":39111.25,"sma_60":37249.67,"sma_120":30904.5},{"date":"2026-07-21","open":33292,"high":34663,"low":32883,"close":34498,"volume":4185,"rsi_14":33.24,"sma_20":38576.25,"sma_60":37336.92,"sma_120":31020.21},{"date":"2026-07-22","open":36089,"high":36333,"low":34513,"close":34673,"volume":1370,"rsi_14":35.32,"sma_20":38261.0,"sma_60":37429.58,"sma_120":31135.88},{"date":"2026-07-23","open":35416,"high":35874,"low":35097,"close":35660,"volume":2010,"rsi_14":42.72,"sma_20":37952.5,"sma_60":37532.0,"sma_120":31257.59},{"date":"2026-07-24","open":34992,"high":34992,"low":33741,"close":33741,"volume":885,"rsi_14":33.62,"sma_20":37403.0,"sma_60":37603.5,"sma_120":31365.17},{"date":"2026-07-27","open":33855,"high":34174,"low":33108,"close":33945,"volume":1749,"rsi_14":35.11,"sma_20":37000.5,"sma_60":37664.92,"sma_120":31467.79},{"date":"2026-07-28","open":32400,"high":32400,"low":30246,"close":30421,"volume":4873,"rsi_14":32.52,"sma_20":36451.5,"sma_60":37665.08,"sma_120":31537.17},{"date":"2026-07-29","open":30421,"high":31188,"low":26717,"close":28452,"volume":20775,"rsi_14":32.02,"sma_20":35769.0,"sma_60":37629.25,"sma_120":31586.67},{"date":"2026-07-30","open":28675,"high":29925,"low":27870,"close":28100,"volume":25181,"rsi_14":29.64,"sma_20":35118.75,"sma_60":37595.92,"sma_120":31630.59},{"date":"2026-07-31","open":32740,"high":33945,"low":31130,"close":33945,"volume":4173,"rsi_14":42.56,"sma_20":34881.0,"sma_60":37631.92,"sma_120":31734.21},{"date":"2026-08-03","open":32020,"high":32020,"low":30970,"close":31290,"volume":8352,"rsi_14":44.49,"sma_20":34421.25,"sma_60":37588.42,"sma_120":31803.29},{"date":"2026-08-04","open":31800,"high":31800,"low":30500,"close":31705,"volume":2741,"rsi_14":44.13,"sma_20":34006.25,"sma_60":37544.08,"sma_120":31872.13},{"date":"2026-08-05","open":32955,"high":33290,"low":32610,"close":32830,"volume":1623,"rsi_14":41.4,"sma_20":33744.5,"sma_60":37514.58,"sma_120":31958.88},{"date":"2026-08-06","open":32145,"high":32260,"low":30995,"close":31100,"volume":2185,"rsi_14":42.34,"sma_20":33482.5,"sma_60":37425.25,"sma_120":32032.59},{"date":"2026-08-07","open":31455,"high":31455,"low":30450,"close":30585,"volume":1212,"rsi_14":43.82,"sma_20":33165.25,"sma_60":37339.58,"sma_120":32093.63},{"date":"2026-08-10","open":31070,"high":31070,"low":30500,"close":30775,"volume":686,"rsi_14":41.38,"sma_20":32752.5,"sma_60":37143.57,"sma_120":32103.32},{"date":"2026-08-11","open":30450,"high":31470,"low":30450,"close":31240,"volume":1608,"rsi_14":42.15,"sma_20":32615.1,"sma_60":37037.62,"sma_120":32166.86},{"date":"2026-08-12","open":31745,"high":32715,"low":31675,"close":32155,"volume":2593,"rsi_14":41.96,"sma_20":32494.55,"sma_60":36985.55,"sma_120":32230.99},{"date":"2026-08-13","open":33355,"high":33930,"low":33185,"close":33345,"volume":1853,"rsi_14":49.05,"sma_20":32318.85,"sma_60":36949.5,"sma_120":32304.36},{"date":"2026-08-14","open":34260,"high":34580,"low":34015,"close":34580,"volume":2839,"rsi_14":51.43,"sma_20":32317.8,"sma_60":36956.95,"sma_120":32382.32},{"date":"2026-08-18","open":35175,"high":35965,"low":33860,"close":34070,"volume":2966,"rsi_14":59.54,"sma_20":32356.55,"sma_60":36960.15,"sma_120":32449.9},{"date":"2026-08-19","open":32505,"high":32595,"low":31795,"close":32095,"volume":1806,"rsi_14":59.52,"sma_20":32236.25,"sma_60":36885.15,"sma_120":32500.78},{"date":"2026-08-20","open":33095,"high":34270,"low":32800,"close":33875,"volume":3015,"rsi_14":64.05,"sma_20":32196.2,"sma_60":36838.82,"sma_120":32562.15},{"date":"2026-08-21","open":33860,"high":34795,"low":33860,"close":34560,"volume":7380,"rsi_14":52.0,"sma_20":32141.05,"sma_60":36783.8,"sma_120":32624.28},{"date":"2026-08-24","open":34315,"high":34315,"low":33340,"close":33505,"volume":2600,"rsi_14":58.03,"sma_20":32129.1,"sma_60":36689.58,"sma_120":32668.78},{"date":"2026-08-25","open":32670,"high":33710,"low":32295,"close":33705,"volume":452,"rsi_14":57.37,"sma_20":32116.95,"sma_60":36609.6,"sma_120":32719.69},{"date":"2026-08-26","open":33705,"high":34415,"low":33600,"close":34100,"volume":2469,"rsi_14":54.95,"sma_20":32300.75,"sma_60":36514.92,"sma_120":32791.36},{"date":"2026-08-27","open":34785,"high":34975,"low":34100,"close":34100,"volume":821,"rsi_14":63.5,"sma_20":32583.0,"sma_60":36397.97,"sma_120":32888.48},{"date":"2026-08-28","open":34025,"high":34245,"low":33640,"close":33640,"volume":457,"rsi_14":63.82,"sma_20":32860.0,"sma_60":36266.13,"sma_120":32963.22},{"date":"2026-08-31","open":32910,"high":33905,"low":32750,"close":33810,"volume":10788,"rsi_14":63.75,"sma_20":32853.25,"sma_60":36150.08,"sma_120":33040.85},{"date":"2026-09-01","open":33765,"high":34400,"low":33745,"close":34140,"volume":4120,"rsi_14":63.3,"sma_20":32995.75,"sma_60":36079.67,"sma_120":33135.85},{"date":"2026-09-02","open":33305,"high":33575,"low":32790,"close":32790,"volume":705,"rsi_14":52.8,"sma_20":33050.0,"sma_60":36037.68,"sma_120":33206.43},{"date":"2026-09-03","open":33210,"high":33490,"low":32645,"close":32885,"volume":678,"rsi_14":47.75,"sma_20":33052.75,"sma_60":35942.78,"sma_120":33274.83},{"date":"2026-09-04","open":33520,"high":33970,"low":33350,"close":33690,"volume":3255,"rsi_14":45.46,"sma_20":33182.25,"sma_60":35894.03,"sma_120":33352.67},{"date":"2026-09-07","open":34790,"high":35290,"low":34665,"close":35175,"volume":13353,"rsi_14":55.12,"sma_20":33411.75,"sma_60":35863.72,"sma_120":33445.79},{"date":"2026-09-08","open":35440,"high":36360,"low":35250,"close":35315,"volume":5919,"rsi_14":67.99,"sma_20":33638.75,"sma_60":35801.83,"sma_120":33534.53},{"date":"2026-09-09","open":35315,"high":35940,"low":35230,"close":35435,"volume":5440,"rsi_14":60.7,"sma_20":33848.5,"sma_60":35718.77,"sma_120":33621.48},{"date":"2026-09-10","open":35445,"high":35780,"low":34850,"close":35720,"volume":968,"rsi_14":58.42,"sma_20":34026.75,"sma_60":35614.2,"sma_120":33698.31},{"date":"2026-09-11","open":34525,"high":34995,"low":34525,"close":34995,"volume":618,"rsi_14":61.36,"sma_20":34109.25,"sma_60":35482.6,"sma_120":33774.77},{"date":"2026-09-14","open":33745,"high":34180,"low":33585,"close":33700,"volume":2584,"rsi_14":49.97,"sma_20":34065.25,"sma_60":35306.57,"sma_120":33838.52},{"date":"2026-09-15","open":33465,"high":33925,"low":33345,"close":33440,"volume":1081,"rsi_14":45.61,"sma_20":34033.75,"sma_60":35128.18,"sma_120":33915.05},{"date":"2026-09-16","open":33275,"high":34015,"low":33275,"close":34015,"volume":1442,"rsi_14":49.47,"sma_20":34129.75,"sma_60":34942.27,"sma_120":33991.09},{"date":"2026-09-17","open":34120,"high":34175,"low":33820,"close":33900,"volume":865,"rsi_14":51.68,"sma_20":34131.0,"sma_60":34824.57,"sma_120":34062.33},{"date":"2026-09-18","open":34615,"high":34960,"low":34460,"close":34735,"volume":5497,"rsi_14":55.5,"sma_20":34139.75,"sma_60":34706.57,"sma_120":34149.54},{"date":"2026-09-21","open":35295,"high":35690,"low":35195,"close":35385,"volume":4212,"rsi_14":57.13,"sma_20":34233.75,"sma_60":34551.3,"sma_120":34241.33},{"date":"2026-09-22","open":36185,"high":36325,"low":35335,"close":35350,"volume":10429,"rsi_14":67.25,"sma_20":34316.0,"sma_60":34440.9,"sma_120":34339.28},{"date":"2026-09-23","open":36150,"high":36195,"low":35605,"close":35830,"volume":10285,"rsi_14":68.87,"sma_20":34402.5,"sma_60":34348.55,"sma_120":34448.78},{"date":"2026-09-28","open":35830,"high":35830,"low":34945,"close":34980,"volume":8395,"rsi_14":58.22,"sma_20":34446.5,"sma_60":34231.9,"sma_120":34535.36},{"date":"2026-09-29","open":34860,"high":35135,"low":34490,"close":34965,"volume":2390,"rsi_14":48.35,"sma_20":34512.75,"sma_60":34131.62,"sma_120":34632.03},{"date":"2026-09-30","open":35295,"high":35470,"low":34615,"close":34615,"volume":2714,"rsi_14":44.69,"sma_20":34553.0,"sma_60":34065.47,"sma_120":34720.48},{"date":"2026-10-01","open":34580,"high":35350,"low":34410,"close":35340,"volume":1220,"rsi_14":49.34,"sma_20":34613.0,"sma_60":33981.73,"sma_120":34813.03},{"date":"2026-10-02","open":35150,"high":35455,"low":35115,"close":35455,"volume":3840,"rsi_14":48.11,"sma_20":34746.25,"sma_60":33907.9,"sma_120":34903.32},{"date":"2026-10-06","open":35455,"high":35580,"low":34810,"close":34870,"volume":9443,"rsi_14":49.09,"sma_20":34845.5,"sma_60":33856.55,"sma_120":34972.15},{"date":"2026-10-07","open":34655,"high":35335,"low":34530,"close":34530,"volume":6583,"rsi_14":57.0,"sma_20":34887.5,"sma_60":33828.2,"sma_120":35041.82},{"date":"2026-10-08","open":34530,"high":34530,"low":33530,"close":33530,"volume":763,"rsi_14":50.67,"sma_20":34805.25,"sma_60":33773.37,"sma_120":35100.03},{"date":"2026-10-12","open":33135,"high":33280,"low":32430,"close":32485,"volume":2044,"rsi_14":39.29,"sma_20":34663.75,"sma_60":33685.0,"sma_120":35149.98},{"date":"2026-10-13","open":31010,"high":31165,"low":30185,"close":30590,"volume":938,"rsi_14":31.45,"sma_20":34421.5,"sma_60":33628.37,"sma_120":35178.23},{"date":"2026-10-14","open":30580,"high":31250,"low":29980,"close":30290,"volume":263,"rsi_14":23.49,"sma_20":34150.0,"sma_60":33557.1,"sma_120":35196.78},{"date":"2026-10-15","open":28795,"high":28845,"low":27700,"close":28030,"volume":1328,"rsi_14":13.21,"sma_20":33801.75,"sma_60":33409.95,"sma_120":35192.36},{"date":"2026-10-16","open":28655,"high":29350,"low":28555,"close":28720,"volume":543,"rsi_14":18.87,"sma_20":33552.75,"sma_60":33311.93,"sma_120":35195.44},{"date":"2026-10-19","open":28505,"high":29020,"low":28140,"close":29010,"volume":17160,"rsi_14":17.4,"sma_20":33331.25,"sma_60":33240.52,"sma_120":35198.69},{"date":"2026-10-20","open":28505,"high":28505,"low":27880,"close":28125,"volume":399,"rsi_14":17.34,"sma_20":33036.75,"sma_60":33134.25,"sma_120":35188.32},{"date":"2026-10-21","open":28440,"high":29160,"low":28440,"close":28705,"volume":535,"rsi_14":21.7,"sma_20":32777.0,"sma_60":33034.73,"sma_120":35184.03},{"date":"2026-10-22","open":28755,"high":28755,"low":27675,"close":27920,"volume":1894,"rsi_14":20.88,"sma_20":32436.25,"sma_60":32905.68,"sma_120":35169.82},{"date":"2026-10-23","open":26675,"high":28180,"low":26166,"close":28180,"volume":8390,"rsi_14":17.54,"sma_20":32076.0,"sma_60":32812.95,"sma_120":35158.36}],"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 가치주","phase":"above-fold","symbol_resolved":true}