{"status":"ok","report":{"price_analysis":{"current":24420.0,"change_1d":0.7,"change_7d":-2.3,"change_30d":-20.0,"high_30d":31650.0,"low_30d":23160.0,"position_in_range":15.0,"support":24009.0,"resistance":30801.0},"summary":"편입종목 비중·보수율·기초지수 중심으로 분석합니다.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","technical":{"analysis":"RSI(14) 17.0로 과매도 구간입니다. 반등 가능성이 있습니다. MACD(-1532.37)가 시그널선(-1099.85)을 하회합니다(데드크로스). 현재가가 SMA20(27903)과 SMA60(28660) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 22263~33542 (현재 위치 19%).","trend":"하락","grade":"D","comment":"하락 추세, RSI 17","rsi_14":16.986855409504543,"macd":-1532.3652336950836,"macd_signal":-1099.8540347087824,"sma_20":27902.75,"sma_60":28660.383333333335,"bb_upper":33542.11474702603,"bb_lower":22263.385252973967,"atr_14":1184.642857142857},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 144.00, 기관 순매수 267.00. 30일 누적: 외국인 -239.00, 기관 288.00.","foreign_trend":"매수","institution_trend":"매수","comment":"외국인 매수, 기관 매수","foreign_flow":144.0,"institutional_flow":267.0,"data":[{"date":"2026-10-23","foreign_net":274.0,"institution_net":644.0,"retail_net":-918.0},{"date":"2026-10-22","foreign_net":0.0,"institution_net":111.0,"retail_net":-111.0},{"date":"2026-10-21","foreign_net":-180.0,"institution_net":-21.0,"retail_net":201.0},{"date":"2026-10-20","foreign_net":14.0,"institution_net":-222.0,"retail_net":208.0},{"date":"2026-10-19","foreign_net":36.0,"institution_net":-245.0,"retail_net":209.0},{"date":"2026-10-16","foreign_net":0.0,"institution_net":1167.0,"retail_net":-1167.0},{"date":"2026-10-15","foreign_net":-224.0,"institution_net":-3928.0,"retail_net":4152.0},{"date":"2026-10-14","foreign_net":150.0,"institution_net":-421.0,"retail_net":271.0},{"date":"2026-10-13","foreign_net":-74.0,"institution_net":-1176.0,"retail_net":1250.0},{"date":"2026-10-12","foreign_net":8.0,"institution_net":-402.0,"retail_net":394.0},{"date":"2026-10-08","foreign_net":26.0,"institution_net":-615.0,"retail_net":589.0},{"date":"2026-10-07","foreign_net":-128.0,"institution_net":-133.0,"retail_net":261.0},{"date":"2026-10-06","foreign_net":48.0,"institution_net":432.0,"retail_net":-480.0},{"date":"2026-10-02","foreign_net":304.0,"institution_net":146.0,"retail_net":-450.0},{"date":"2026-10-01","foreign_net":-165.0,"institution_net":306.0,"retail_net":-141.0},{"date":"2026-09-30","foreign_net":70.0,"institution_net":-161.0,"retail_net":91.0},{"date":"2026-09-29","foreign_net":-350.0,"institution_net":-255.0,"retail_net":605.0},{"date":"2026-09-28","foreign_net":-134.0,"institution_net":-450.0,"retail_net":584.0},{"date":"2026-09-23","foreign_net":183.0,"institution_net":-62.0,"retail_net":-121.0},{"date":"2026-09-22","foreign_net":-64.0,"institution_net":1655.0,"retail_net":-1591.0},{"date":"2026-09-21","foreign_net":-34.0,"institution_net":277.0,"retail_net":-243.0},{"date":"2026-09-18","foreign_net":-144.0,"institution_net":-1172.0,"retail_net":1316.0},{"date":"2026-09-17","foreign_net":-30.0,"institution_net":47.0,"retail_net":-17.0},{"date":"2026-09-16","foreign_net":98.0,"institution_net":550.0,"retail_net":-648.0},{"date":"2026-09-15","foreign_net":58.0,"institution_net":1464.0,"retail_net":-1522.0},{"date":"2026-09-14","foreign_net":-156.0,"institution_net":47.0,"retail_net":109.0},{"date":"2026-09-11","foreign_net":-24.0,"institution_net":469.0,"retail_net":-445.0},{"date":"2026-09-10","foreign_net":36.0,"institution_net":167.0,"retail_net":-203.0},{"date":"2026-09-09","foreign_net":-101.0,"institution_net":1288.0,"retail_net":-1187.0},{"date":"2026-09-08","foreign_net":264.0,"institution_net":781.0,"retail_net":-1045.0}],"periods":{"d1":{"foreign_net":274.0,"institution_net":644.0,"retail_net":-918.0},"d3":{"foreign_net":94.0,"institution_net":734.0,"retail_net":-828.0},"d7":{"foreign_net":-80.0,"institution_net":-2494.0,"retail_net":2574.0},"d14":{"foreign_net":254.0,"institution_net":-4663.0,"retail_net":4409.0},"d30":{"foreign_net":-239.0,"institution_net":288.0,"retail_net":-49.0}}},"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 17","metrics":[{"name":"RSI (14)","value":17.0,"unit":"","percentile":17,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-20.0,"unit":"%","percentile":26,"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 17 (30 이하 과매도 구간)","외국인·기관 동반 순매수"],"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 17 (30 이하 과매도 구간)","외국인·기관 동반 순매수"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"dividend":{"dividend_yield":0.4604,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"D","safety":null,"growth":null,"consistency":null,"yield":{"grade":"D","value_pct":0.46,"summary":"배당수익률 0.46%","metrics":[{"name":"배당수익률","value":0.46,"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":"2026-10-23T23:54:59.063299+00:00","sections":{"prices":{"status":"available","as_of":"2026-10-23"},"technical":{"status":"available","as_of":"2026-10-23"},"supply_demand":{"status":"available","as_of":"2026-10-23"},"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"},"fundamental":{"status":"available"}}},"is_etf":true,"etf":{"base_index":"MSCI Korea IMI Quality Capped","issuer":"삼성자산운용(ETF)","category":"","expense_ratio":0.3,"aum":61700000000.0,"aum_display":"617억","dividend_yield":null,"tracking_error":0.58,"holdings":[{"ticker":"000660","name":"SK하이닉스","weight":23.48},{"ticker":"005930","name":"삼성전자","weight":22.32},{"ticker":"402340","name":"SK스퀘어","weight":9.06},{"ticker":"009150","name":"삼성전기","weight":6.77},{"ticker":"005935","name":"삼성전자우","weight":2.57},{"ticker":"000270","name":"기아","weight":2.46},{"ticker":"028260","name":"삼성물산","weight":2.12},{"ticker":"012330","name":"현대모비스","weight":1.86},{"ticker":"035420","name":"NAVER","weight":1.72},{"ticker":"267260","name":"HD현대일렉트릭","weight":1.67}],"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":24420.0,"change_pct":0.68,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2017-07-11","close":8629.0},{"date":"2017-07-12","close":8597.0},{"date":"2017-07-13","close":8656.0},{"date":"2017-07-14","close":8647.0},{"date":"2017-07-17","close":8656.0},{"date":"2017-07-18","close":8656.0},{"date":"2017-07-19","close":8676.0},{"date":"2017-07-20","close":8764.0},{"date":"2017-07-21","close":8721.0},{"date":"2017-07-24","close":8711.0},{"date":"2017-07-25","close":8689.0},{"date":"2017-07-26","close":8754.0},{"date":"2017-07-27","close":8799.0},{"date":"2017-07-28","close":8716.0},{"date":"2017-07-31","close":8592.0},{"date":"2017-08-01","close":8597.0},{"date":"2017-08-02","close":8606.0},{"date":"2017-08-03","close":8456.0},{"date":"2017-08-04","close":8431.0},{"date":"2017-08-07","close":8443.0},{"date":"2017-08-08","close":8493.0},{"date":"2017-08-09","close":8480.0},{"date":"2017-08-10","close":8475.0},{"date":"2017-08-11","close":8422.0},{"date":"2017-08-14","close":8405.0},{"date":"2017-08-16","close":8451.0},{"date":"2017-08-17","close":8475.0},{"date":"2017-08-18","close":8443.0},{"date":"2017-08-21","close":8422.0},{"date":"2017-08-22","close":8382.0},{"date":"2017-08-23","close":8369.0},{"date":"2017-08-24","close":8456.0},{"date":"2017-08-25","close":8488.0},{"date":"2017-08-28","close":8514.0},{"date":"2017-08-29","close":8497.0},{"date":"2017-08-30","close":8493.0},{"date":"2017-08-31","close":8456.0},{"date":"2017-09-01","close":8391.0},{"date":"2017-09-04","close":8299.0},{"date":"2017-09-05","close":8294.0},{"date":"2017-09-06","close":8294.0},{"date":"2017-09-07","close":8334.0},{"date":"2017-09-08","close":8223.0},{"date":"2017-09-11","close":8196.0},{"date":"2017-09-12","close":8294.0},{"date":"2017-09-13","close":8191.0},{"date":"2017-09-14","close":8286.0},{"date":"2017-09-15","close":8281.0},{"date":"2017-09-18","close":8304.0},{"date":"2017-09-19","close":8276.0},{"date":"2017-09-20","close":8315.0},{"date":"2017-09-21","close":8186.0},{"date":"2017-09-22","close":8091.0},{"date":"2017-09-25","close":8021.0},{"date":"2017-09-26","close":8075.0},{"date":"2017-09-27","close":8075.0},{"date":"2017-09-28","close":8159.0},{"date":"2017-09-29","close":8228.0},{"date":"2017-10-10","close":8266.0},{"date":"2017-10-11","close":8276.0},{"date":"2017-10-12","close":8258.0},{"date":"2017-10-13","close":8294.0},{"date":"2017-10-16","close":8422.0},{"date":"2017-10-17","close":8447.0},{"date":"2017-10-18","close":8634.0},{"date":"2017-10-19","close":8663.0},{"date":"2017-10-20","close":8606.0},{"date":"2017-10-23","close":8642.0},{"date":"2017-10-24","close":8689.0},{"date":"2017-10-25","close":8778.0},{"date":"2017-10-26","close":8897.0},{"date":"2017-10-27","close":9003.0},{"date":"2017-10-30","close":8972.0},{"date":"2017-10-31","close":9070.0},{"date":"2017-11-01","close":8872.0},{"date":"2017-11-02","close":8948.0},{"date":"2017-11-03","close":9003.0},{"date":"2017-11-06","close":9103.0},{"date":"2017-11-07","close":9127.0},{"date":"2017-11-08","close":9184.0},{"date":"2017-11-09","close":9144.0},{"date":"2017-11-10","close":9118.0},{"date":"2017-11-13","close":9118.0},{"date":"2017-11-14","close":9090.0},{"date":"2017-11-15","close":9083.0},{"date":"2017-11-16","close":9123.0},{"date":"2017-11-17","close":9220.0},{"date":"2017-11-20","close":9154.0},{"date":"2017-11-21","close":9166.0},{"date":"2017-11-22","close":9118.0},{"date":"2017-11-23","close":9156.0},{"date":"2017-11-24","close":9156.0},{"date":"2017-11-27","close":9166.0},{"date":"2017-11-28","close":9225.0},{"date":"2017-11-29","close":9272.0},{"date":"2017-11-30","close":9149.0},{"date":"2017-12-01","close":9149.0},{"date":"2017-12-04","close":9272.0},{"date":"2017-12-05","close":9249.0},{"date":"2017-12-06","close":9179.0},{"date":"2017-12-07","close":9127.0},{"date":"2017-12-08","close":9118.0},{"date":"2017-12-11","close":9154.0},{"date":"2017-12-12","close":9118.0},{"date":"2017-12-13","close":9179.0},{"date":"2017-12-14","close":9196.0},{"date":"2017-12-15","close":9161.0},{"date":"2017-12-18","close":9236.0},{"date":"2017-12-19","close":9156.0},{"date":"2017-12-20","close":9140.0},{"date":"2017-12-21","close":8982.0},{"date":"2017-12-22","close":9079.0},{"date":"2017-12-26","close":9060.0},{"date":"2017-12-27","close":9149.0},{"date":"2017-12-28","close":9188.0},{"date":"2018-01-02","close":9225.7686},{"date":"2018-01-03","close":9238.9873},{"date":"2018-01-04","close":9159.6816},{"date":"2018-01-05","close":9142.0576},{"date":"2018-01-08","close":9208.1465},{"date":"2018-01-09","close":9120.0283},{"date":"2018-01-10","close":9120.0283},{"date":"2018-01-11","close":9142.0576},{"date":"2018-01-12","close":9084.7832},{"date":"2018-01-15","close":9142.0576},{"date":"2018-01-16","close":9243.3926},{"date":"2018-01-17","close":9212.5508},{"date":"2018-01-18","close":9274.2334},{"date":"2018-01-19","close":9256.6084},{"date":"2018-01-22","close":9181.709},{"date":"2018-01-23","close":9296.2617},{"date":"2018-01-24","close":9278.6377},{"date":"2018-01-25","close":9384.3779},{"date":"2018-01-26","close":9393.1914},{"date":"2018-01-29","close":9476.9004},{"date":"2018-01-30","close":9353.5371},{"date":"2018-01-31","close":9424.0303},{"date":"2018-02-01","close":9353.5371},{"date":"2018-02-02","close":9212.5508},{"date":"2018-02-05","close":9065.0},{"date":"2018-02-06","close":8794.0},{"date":"2018-02-07","close":8794.0},{"date":"2018-02-08","close":8816.0273},{"date":"2018-02-09","close":8630.9844},{"date":"2018-02-12","close":8648.6074},{"date":"2018-02-13","close":8736.7246},{"date":"2018-02-14","close":8754.3467},{"date":"2018-02-19","close":8811.623},{"date":"2018-02-20","close":8736.7246},{"date":"2018-02-21","close":8886.5234},{"date":"2018-02-22","close":8802.8125},{"date":"2018-02-23","close":8842.4629},{"date":"2018-02-26","close":8842.4629},{"date":"2018-02-27","close":8868.8994},{"date":"2018-02-28","close":8767.5645},{"date":"2018-03-02","close":8589.0},{"date":"2018-03-05","close":8540.0},{"date":"2018-03-06","close":8604.5488},{"date":"2018-03-07","close":8692.666},{"date":"2018-03-08","close":8758.7529},{"date":"2018-03-09","close":8895.333},{"date":"2018-03-12","close":8957.0137},{"date":"2018-03-13","close":9001.0752},{"date":"2018-03-14","close":8996.666},{"date":"2018-03-15","close":9001.0752},{"date":"2018-03-16","close":8939.3916},{"date":"2018-03-19","close":8912.9541},{"date":"2018-03-20","close":8911.0},{"date":"2018-03-21","close":8957.0137},{"date":"2018-03-22","close":9001.0752},{"date":"2018-03-23","close":8820.4336},{"date":"2018-03-26","close":8789.5938},{"date":"2018-03-27","close":8820.4336},{"date":"2018-03-28","close":8736.7246},{"date":"2018-03-29","close":8820.4336},{"date":"2018-03-30","close":8961.4209},{"date":"2018-04-02","close":8904.1445},{"date":"2018-04-03","close":8904.1445},{"date":"2018-04-04","close":8842.4629},{"date":"2018-04-05","close":8912.9541},{"date":"2018-04-06","close":8873.3047},{"date":"2018-04-09","close":8912.9541},{"date":"2018-04-10","close":8899.7393},{"date":"2018-04-11","close":8877.708},{"date":"2018-04-12","close":8838.0586},{"date":"2018-04-13","close":8846.8691},{"date":"2018-04-16","close":8873.3047},{"date":"2018-04-17","close":8886.5234},{"date":"2018-04-18","close":8970.2314},{"date":"2018-04-19","close":8974.6367},{"date":"2018-04-20","close":8899.7393},{"date":"2018-04-23","close":8895.333},{"date":"2018-04-24","close":8833.6504},{"date":"2018-04-25","close":8776.377},{"date":"2018-04-26","close":8838.0586},{"date":"2018-04-27","close":8887.1338},{"date":"2018-04-30","close":8962.9766},{"date":"2018-05-02","close":8971.8994},{"date":"2018-05-03","close":8922.8242},{"date":"2018-05-04","close":8815.75},{"date":"2018-05-08","close":8802.3672},{"date":"2018-05-09","close":8802.3672},{"date":"2018-05-10","close":8771.1357},{"date":"2018-05-11","close":8780.0605},{"date":"2018-05-14","close":8699.7539},{"date":"2018-05-15","close":8601.6025},{"date":"2018-05-16","close":8655.1387},{"date":"2018-05-17","close":8628.3721},{"date":"2018-05-18","close":8606.0645},{"date":"2018-05-21","close":8619.4492},{"date":"2018-05-23","close":8632.834},{"date":"2018-05-24","close":8681.9082},{"date":"2018-05-25","close":8757.751},{"date":"2018-05-28","close":8717.6006},{"date":"2018-05-29","close":8672.9854},{"date":"2018-05-30","close":8525.7588},{"date":"2018-05-31","close":8610.5254},{"date":"2018-06-01","close":8650.6787},{"date":"2018-06-04","close":8601.6025},{"date":"2018-06-05","close":8623.9092},{"date":"2018-06-07","close":8655.1387},{"date":"2018-06-08","close":8597.1426},{"date":"2018-06-11","close":8628.3721},{"date":"2018-06-12","close":8628.3721},{"date":"2018-06-14","close":8552.5273},{"date":"2018-06-15","close":8543.6035},{"date":"2018-06-18","close":8382.9941},{"date":"2018-06-19","close":8374.0703},{"date":"2018-06-20","close":8534.6816},{"date":"2018-06-21","close":8476.6836},{"date":"2018-06-22","close":8534.6816},{"date":"2018-06-25","close":8454.377},{"date":"2018-06-26","close":8445.4531},{"date":"2018-06-27","close":8539.1426},{"date":"2018-06-28","close":8445.4531},{"date":"2018-06-29","close":8521.2969},{"date":"2018-07-02","close":8342.8418},{"date":"2018-07-03","close":8405.3008},{"date":"2018-07-04","close":8405.3008},{"date":"2018-07-05","close":8351.7646},{"date":"2018-07-06","close":8342.8418},{"date":"2018-07-09","close":8472.2217},{"date":"2018-07-10","close":8458.8359},{"date":"2018-07-11","close":8396.3779},{"date":"2018-07-12","close":8427.6084},{"date":"2018-07-13","close":8543.6035},{"date":"2018-07-16","close":8583.7568},{"date":"2018-07-17","close":8552.5273},{"date":"2018-07-18","close":8597.1426},{"date":"2018-07-19","close":8556.9893},{"date":"2018-07-20","close":8476.6836},{"date":"2018-07-23","close":8298.2256},{"date":"2018-07-24","close":8324.9951},{"date":"2018-07-25","close":8191.1538},{"date":"2018-07-26","close":8258.0752},{"date":"2018-07-27","close":8369.6084},{"date":"2018-07-30","close":8338.3789},{"date":"2018-07-31","close":8338.3789},{"date":"2018-08-01","close":8391.916},{"date":"2018-08-02","close":8226.8457},{"date":"2018-08-03","close":8262.5352},{"date":"2018-08-06","close":8204.5371},{"date":"2018-08-07","close":8231.3057},{"date":"2018-08-08","close":8231.3057},{"date":"2018-08-09","close":8226.8457},{"date":"2018-08-10","close":8097.4624},{"date":"2018-08-13","close":8008.2349},{"date":"2018-08-14","close":8017.1577},{"date":"2018-08-16","close":7941.3145},{"date":"2018-08-17","close":7936.8521},{"date":"2018-08-20","close":7910.0854},{"date":"2018-08-21","close":8039.4639},{"date":"2018-08-22","close":8159.9224},{"date":"2018-08-23","close":8249.1533},{"date":"2018-08-24","close":8240.2285},{"date":"2018-08-27","close":8298.2256},{"date":"2018-08-28","close":8316.0732},{"date":"2018-08-29","close":8293.7646},{"date":"2018-08-30","close":8289.3047},{"date":"2018-08-31","close":8320.5352},{"date":"2018-09-03","close":8249.1533},{"date":"2018-09-04","close":8333.918},{"date":"2018-09-05","close":8240.2285},{"date":"2018-09-06","close":8155.4629},{"date":"2018-09-07","close":8039.4639},{"date":"2018-09-10","close":8066.2339},{"date":"2018-09-11","close":8057.3091},{"date":"2018-09-12","close":8057.3091},{"date":"2018-09-13","close":8035.0044},{"date":"2018-09-14","close":8208.998},{"date":"2018-09-17","close":8146.5396},{"date":"2018-09-18","close":8186.6929},{"date":"2018-09-19","close":8231.3057},{"date":"2018-09-20","close":8289.3047},{"date":"2018-09-21","close":8231.3057},{"date":"2018-09-27","close":8231.3057},{"date":"2018-09-28","close":8182.2295},{"date":"2018-10-01","close":8195.6133},{"date":"2018-10-02","close":8048.3872},{"date":"2018-10-04","close":7892.2373},{"date":"2018-10-05","close":7923.4683},{"date":"2018-10-08","close":7923.4683},{"date":"2018-10-10","close":7910.0854},{"date":"2018-10-11","close":7660.2446},{"date":"2018-10-12","close":7709.3203},{"date":"2018-10-15","close":7624.5537},{"date":"2018-10-16","close":7562.0928},{"date":"2018-10-17","close":7620.0918},{"date":"2018-10-18","close":7548.7104},{"date":"2018-10-19","close":7611.1704},{"date":"2018-10-22","close":7624.5537},{"date":"2018-10-23","close":7419.3286},{"date":"2018-10-24","close":7352.4077},{"date":"2018-10-25","close":7227.4883},{"date":"2018-10-26","close":7151.644},{"date":"2018-10-29","close":7075.7998},{"date":"2018-10-30","close":7191.7969},{"date":"2018-10-31","close":7240.8716},{"date":"2018-11-01","close":7245.334},{"date":"2018-11-02","close":7499.6333},{"date":"2018-11-05","close":7432.7124},{"date":"2018-11-06","close":7450.5586},{"date":"2018-11-07","close":7441.6353},{"date":"2018-11-08","close":7553.1714},{"date":"2018-11-09","close":7513.0186},{"date":"2018-11-12","close":7495.1724},{"date":"2018-11-13","close":7397.021},{"date":"2018-11-14","close":7423.7896},{"date":"2018-11-15","close":7495.1724},{"date":"2018-11-16","close":7481.7886},{"date":"2018-11-19","close":7495.1724},{"date":"2018-11-20","close":7370.2534},{"date":"2018-11-21","close":7343.4839},{"date":"2018-11-22","close":7388.0991},{"date":"2018-11-23","close":7388.0991},{"date":"2018-11-26","close":7566.5547},{"date":"2018-11-27","close":7606.708},{"date":"2018-11-28","close":7655.7832},{"date":"2018-11-29","close":7669.1675},{"date":"2018-11-30","close":7571.0176},{"date":"2018-12-03","close":7624.5537},{"date":"2018-12-04","close":7530.8638},{"date":"2018-12-05","close":7521.9409},{"date":"2018-12-06","close":7405.9448},{"date":"2018-12-07","close":7383.6377},{"date":"2018-12-10","close":7312.2544},{"date":"2018-12-11","close":7281.0249},{"date":"2018-12-12","close":7379.1753},{"date":"2018-12-13","close":7365.7915},{"date":"2018-12-14","close":7165.0283},{"date":"2018-12-17","close":7133.7988},{"date":"2018-12-18","close":7107.0298},{"date":"2018-12-19","close":7147.1826},{"date":"2018-12-20","close":7049.0308},{"date":"2018-12-21","close":7071.3379},{"date":"2018-12-24","close":7069.0},{"date":"2018-12-26","close":7049.0308},{"date":"2018-12-27","close":7147.1826},{"date":"2018-12-28","close":7147.1826},{"date":"2019-01-02","close":7075.7998},{"date":"2019-01-03","close":6959.8027},{"date":"2019-01-04","close":6955.3413},{"date":"2019-01-07","close":7133.7988},{"date":"2019-01-08","close":7082.0},{"date":"2019-01-09","close":7272.1016},{"date":"2019-01-10","close":7303.332},{"date":"2019-01-11","close":7352.4077},{"date":"2019-01-14","close":7245.334},{"date":"2019-01-15","close":7361.3291},{"date":"2019-01-16","close":7405.9448},{"date":"2019-01-17","close":7428.251},{"date":"2019-01-18","close":7486.2505},{"date":"2019-01-21","close":7530.8638},{"date":"2019-01-22","close":7495.1724},{"date":"2019-01-23","close":7495.1724},{"date":"2019-01-24","close":7584.4014},{"date":"2019-01-25","close":7762.8569},{"date":"2019-01-28","close":7794.0864},{"date":"2019-01-29","close":7852.0859},{"date":"2019-01-30","close":7985.9287},{"date":"2019-01-31","close":8017.1577},{"date":"2019-02-01","close":7985.9287},{"date":"2019-02-07","close":7985.9287},{"date":"2019-02-08","close":7838.7012},{"date":"2019-02-11","close":7834.2393},{"date":"2019-02-12","close":7869.9307},{"date":"2019-02-13","close":7941.3145},{"date":"2019-02-14","close":8039.4639},{"date":"2019-02-15","close":7883.3149},{"date":"2019-02-18","close":7990.3892},{"date":"2019-02-19","close":7914.5459},{"date":"2019-02-20","close":8035.0044},{"date":"2019-02-21","close":8066.2339},{"date":"2019-02-22","close":8026.0806},{"date":"2019-02-25","close":8021.6191},{"date":"2019-02-26","close":8012.6963},{"date":"2019-02-27","close":8026.0806},{"date":"2019-02-28","close":7874.3936},{"date":"2019-03-04","close":7896.6992},{"date":"2019-03-05","close":7820.8569},{"date":"2019-03-06","close":7789.6265},{"date":"2019-03-07","close":7786.0},{"date":"2019-03-08","close":7669.1675},{"date":"2019-03-11","close":7700.3965},{"date":"2019-03-12","close":7776.2417},{"date":"2019-03-13","close":7722.7056},{"date":"2019-03-14","close":7722.7056},{"date":"2019-03-15","close":7789.6265},{"date":"2019-03-18","close":7807.4707},{"date":"2019-03-19","close":7807.4707},{"date":"2019-03-20","close":7847.6235},{"date":"2019-03-21","close":8030.5425},{"date":"2019-03-22","close":8061.7715},{"date":"2019-03-25","close":7910.0854},{"date":"2019-03-26","close":7914.5459},{"date":"2019-03-27","close":7914.5459},{"date":"2019-03-28","close":7861.0088},{"date":"2019-03-29","close":7923.4683},{"date":"2019-04-01","close":8008.2349},{"date":"2019-04-02","close":8043.9268},{"date":"2019-04-03","close":8146.5396},{"date":"2019-04-04","close":8155.4629},{"date":"2019-04-05","close":8164.3853},{"date":"2019-04-08","close":8106.3857},{"date":"2019-04-09","close":8173.3052},{"date":"2019-04-10","close":8164.3853},{"date":"2019-04-11","close":8164.3853},{"date":"2019-04-12","close":8195.6133},{"date":"2019-04-15","close":8244.6895},{"date":"2019-04-16","close":8258.0752},{"date":"2019-04-17","close":8284.8438},{"date":"2019-04-18","close":8119.771},{"date":"2019-04-19","close":8195.6133},{"date":"2019-04-22","close":8164.3853},{"date":"2019-04-23","close":8182.2295},{"date":"2019-04-24","close":8124.2305},{"date":"2019-04-25","close":8164.3853},{"date":"2019-04-26","close":8035.0044},{"date":"2019-04-29","close":8161.2539},{"date":"2019-04-30","close":8170.2725},{"date":"2019-05-02","close":8179.2905},{"date":"2019-05-03","close":8134.2002},{"date":"2019-05-07","close":8075.585},{"date":"2019-05-08","close":8053.0381},{"date":"2019-05-09","close":7782.4995},{"date":"2019-05-10","close":7791.5181},{"date":"2019-05-13","close":7719.3735},{"date":"2019-05-14","close":7701.3384},{"date":"2019-05-15","close":7714.8657},{"date":"2019-05-16","close":7597.6323},{"date":"2019-05-17","close":7593.1235},{"date":"2019-05-20","close":7552.542},{"date":"2019-05-21","close":7529.998},{"date":"2019-05-22","close":7466.8721},{"date":"2019-05-23","close":7466.8721},{"date":"2019-05-24","close":7412.7637},{"date":"2019-05-27","close":7336.1108},{"date":"2019-05-28","close":7363.1655},{"date":"2019-05-29","close":7331.6016},{"date":"2019-05-30","close":7381.2007},{"date":"2019-05-31","close":7394.7285},{"date":"2019-06-03","close":7489.4165},{"date":"2019-06-04","close":7421.7817},{"date":"2019-06-05","close":7430.8003},{"date":"2019-06-07","close":7444.3267},{"date":"2019-06-10","close":7561.5605},{"date":"2019-06-11","close":7570.5791},{"date":"2019-06-12","close":7557.0508},{"date":"2019-06-13","close":7466.8721},{"date":"2019-06-14","close":7435.3086},{"date":"2019-06-17","close":7435.3086},{"date":"2019-06-18","close":7432.0},{"date":"2019-06-19","close":7579.5952},{"date":"2019-06-20","close":7620.1768},{"date":"2019-06-21","close":7606.6499},{"date":"2019-06-24","close":7557.0508},{"date":"2019-06-25","close":7557.0508},{"date":"2019-06-26","close":7633.7046},{"date":"2019-06-27","close":7746.4282},{"date":"2019-06-28","close":7687.8115},{"date":"2019-07-01","close":7723.8828},{"date":"2019-07-02","close":7705.8481},{"date":"2019-07-03","close":7606.6499},{"date":"2019-07-04","close":7660.7578},{"date":"2019-07-05","close":7656.2485},{"date":"2019-07-08","close":7552.542},{"date":"2019-07-09","close":7552.542},{"date":"2019-07-10","close":7656.2485},{"date":"2019-07-11","close":7782.4995},{"date":"2019-07-12","close":7782.4995},{"date":"2019-07-15","close":7809.5542},{"date":"2019-07-16","close":7845.6255},{"date":"2019-07-17","close":7796.0273},{"date":"2019-07-18","close":7809.5542},{"date":"2019-07-19","close":7913.2603},{"date":"2019-07-22","close":7976.3848},{"date":"2019-07-23","close":7998.9326},{"date":"2019-07-24","close":7890.7148},{"date":"2019-07-25","close":8021.4761},{"date":"2019-07-26","close":8003.4399},{"date":"2019-07-29","close":7881.6978},{"date":"2019-07-30","close":7944.8237},{"date":"2019-07-31","close":7877.188},{"date":"2019-08-01","close":7859.1533},{"date":"2019-08-02","close":7818.5713},{"date":"2019-08-05","close":7674.2852},{"date":"2019-08-06","close":7561.5605},{"date":"2019-08-07","close":7543.5234},{"date":"2019-08-08","close":7566.0703},{"date":"2019-08-09","close":7624.6851},{"date":"2019-08-12","close":7660.7578},{"date":"2019-08-13","close":7660.7578},{"date":"2019-08-14","close":7714.8657},{"date":"2019-08-16","close":7660.7578},{"date":"2019-08-19","close":7660.7578},{"date":"2019-08-20","close":7741.9194},{"date":"2019-08-21","close":7741.9194},{"date":"2019-08-22","close":7687.8115},{"date":"2019-08-23","close":7687.8115},{"date":"2019-08-26","close":7529.998},{"date":"2019-08-27","close":7597.6323},{"date":"2019-08-28","close":7647.2305},{"date":"2019-08-29","close":7633.7046},{"date":"2019-08-30","close":7759.9556},{"date":"2019-09-02","close":7814.0625},{"date":"2019-09-03","close":7814.0625},{"date":"2019-09-04","close":7953.8413},{"date":"2019-09-05","close":8080.0933},{"date":"2019-09-06","close":8075.585},{"date":"2019-09-09","close":8170.2725},{"date":"2019-09-10","close":8152.2368},{"date":"2019-09-11","close":8138.709},{"date":"2019-09-16","close":8093.6206},{"date":"2019-09-17","close":8102.6377},{"date":"2019-09-18","close":8174.7817},{"date":"2019-09-19","close":8264.96},{"date":"2019-09-20","close":8296.5244},{"date":"2019-09-23","close":8292.0146},{"date":"2019-09-24","close":8337.1045},{"date":"2019-09-25","close":8264.96},{"date":"2019-09-26","close":8310.0518},{"date":"2019-09-27","close":8233.3984},{"date":"2019-09-30","close":8292.0146},{"date":"2019-10-01","close":8328.0869},{"date":"2019-10-02","close":8174.7817},{"date":"2019-10-04","close":8152.2368},{"date":"2019-10-07","close":8134.2002},{"date":"2019-10-08","close":8224.3799},{"date":"2019-10-10","close":8165.7637},{"date":"2019-10-11","close":8224.3799},{"date":"2019-10-14","close":8260.4512},{"date":"2019-10-15","close":8273.9805},{"date":"2019-10-16","close":8350.6318},{"date":"2019-10-17","close":8269.4688},{"date":"2019-10-18","close":8156.7461},{"date":"2019-10-21","close":8183.7983},{"date":"2019-10-22","close":8305.541},{"date":"2019-10-23","close":8264.96},{"date":"2019-10-24","close":8337.1045},{"date":"2019-10-25","close":8359.6494},{"date":"2019-10-28","close":8413.7578},{"date":"2019-10-29","close":8346.123},{"date":"2019-10-30","close":8301.0322},{"date":"2019-10-31","close":8476.8848},{"date":"2019-11-01","close":8445.3213},{"date":"2019-11-04","close":8585.0986},{"date":"2019-11-05","close":8621.1699},{"date":"2019-11-06","close":8594.1172},{"date":"2019-11-07","close":8576.0801},{"date":"2019-11-08","close":8512.9541},{"date":"2019-11-11","close":8427.2832},{"date":"2019-11-12","close":8481.3926},{"date":"2019-11-13","close":8463.3555},{"date":"2019-11-14","close":8567.0645},{"date":"2019-11-15","close":8693.3145},{"date":"2019-11-18","close":8702.333},{"date":"2019-11-19","close":8634.6973},{"date":"2019-11-20","close":8512.9541},{"date":"2019-11-21","close":8350.6318},{"date":"2019-11-22","close":8427.2832},{"date":"2019-11-25","close":8494.9189},{"date":"2019-11-26","close":8603.1357},{"date":"2019-11-27","close":8503.9375},{"date":"2019-11-28","close":8472.375},{"date":"2019-11-29","close":8328.0869},{"date":"2019-12-02","close":8328.0869},{"date":"2019-12-03","close":8237.9082},{"date":"2019-12-04","close":8174.7817},{"date":"2019-12-05","close":8210.8535},{"date":"2019-12-06","close":8355.1406},{"date":"2019-12-09","close":8377.6855},{"date":"2019-12-10","close":8391.2119},{"date":"2019-12-11","close":8386.7031},{"date":"2019-12-12","close":8562.5547},{"date":"2019-12-13","close":8729.3867},{"date":"2019-12-16","close":8765.459},{"date":"2019-12-17","close":8968.3623},{"date":"2019-12-18","close":8968.3623},{"date":"2019-12-19","close":9040.5059},{"date":"2019-12-20","close":9031.4883},{"date":"2019-12-23","close":9008.9443},{"date":"2019-12-24","close":8977.3809},{"date":"2019-12-26","close":9013.4531},{"date":"2019-12-27","close":9175.7764},{"date":"2019-12-30","close":9135.1943},{"date":"2020-01-02","close":9112.6484},{"date":"2020-01-03","close":9117.1582},{"date":"2020-01-06","close":9094.6143},{"date":"2020-01-07","close":9198.3193},{"date":"2020-01-08","close":9338.0986},{"date":"2020-01-09","close":9383.1895},{"date":"2020-01-10","close":9527.4746},{"date":"2020-01-13","close":9667.2529},{"date":"2020-01-14","close":9689.7979},{"date":"2020-01-15","close":9595.1094},{"date":"2020-01-16","close":9671.7627},{"date":"2020-01-17","close":9748.416},{"date":"2020-01-20","close":9748.416},{"date":"2020-01-21","close":9680.7822},{"date":"2020-01-22","close":9788.9961},{"date":"2020-01-23","close":9676.2725},{"date":"2020-01-28","close":9396.7148},{"date":"2020-01-29","close":9545.5127},{"date":"2020-01-30","close":9283.9912},{"date":"2020-01-31","close":9216.3564},{"date":"2020-02-03","close":9270.4639},{"date":"2020-02-04","close":9423.7695},{"date":"2020-02-05","close":9513.9492},{"date":"2020-02-06","close":9707.834},{"date":"2020-02-07","close":9622.1641},{"date":"2020-02-10","close":9568.0557},{"date":"2020-02-11","close":9689.7979},{"date":"2020-02-12","close":9757.4336},{"date":"2020-02-13","close":9775.4707},{"date":"2020-02-14","close":9865.6484},{"date":"2020-02-17","close":9852.1221},{"date":"2020-02-18","close":9676.2725},{"date":"2020-02-19","close":9721.3613},{"date":"2020-02-20","close":9703.3262},{"date":"2020-02-21","close":9568.0557},{"date":"2020-02-24","close":9256.9365},{"date":"2020-02-25","close":9293.0098},{"date":"2020-02-26","close":9162.248},{"date":"2020-02-27","close":8995.416},{"date":"2020-02-28","close":8715.8574},{"date":"2020-03-02","close":8891.708},{"date":"2020-03-03","close":8999.9248},{"date":"2020-03-04","close":9144.2129},{"date":"2020-03-05","close":9198.3193},{"date":"2020-03-06","close":9035.9971},{"date":"2020-03-09","close":8733.8945},{"date":"2020-03-10","close":8783.4932},{"date":"2020-03-11","close":8517.4648},{"date":"2020-03-12","close":8255.9434},{"date":"2020-03-13","close":8120.6743},{"date":"2020-03-16","close":7980.8955},{"date":"2020-03-17","close":7764.4644},{"date":"2020-03-18","close":7809.5542},{"date":"2020-03-19","close":6952.8477},{"date":"2020-03-20","close":7291.0215},{"date":"2020-03-23","close":7074.5903},{"date":"2020-03-24","close":7363.1655},{"date":"2020-03-25","close":7777.9912},{"date":"2020-03-26","close":7854.6436},{"date":"2020-03-27","close":7908.751},{"date":"2020-03-30","close":7949.3325},{"date":"2020-03-31","close":7980.8955},{"date":"2020-04-01","close":7728.3931},{"date":"2020-04-02","close":7886.207},{"date":"2020-04-03","close":7895.2241},{"date":"2020-04-06","close":8260.4512},{"date":"2020-04-07","close":8395.7227},{"date":"2020-04-08","close":8341.6143},{"date":"2020-04-09","close":8305.541},{"date":"2020-04-10","close":8314.5605},{"date":"2020-04-13","close":8138.709},{"date":"2020-04-14","close":8188.3096},{"date":"2020-04-16","close":8233.3984},{"date":"2020-04-17","close":8485.9004},{"date":"2020-04-20","close":8364.1592},{"date":"2020-04-21","close":8314.5605},{"date":"2020-04-22","close":8314.5605},{"date":"2020-04-23","close":8540.0098},{"date":"2020-04-24","close":8431.7939},{"date":"2020-04-27","close":8485.9004},{"date":"2020-04-28","close":8508.7373},{"date":"2020-04-29","close":8554.4102},{"date":"2020-05-04","close":8280.376},{"date":"2020-05-06","close":8453.9307},{"date":"2020-05-07","close":8499.6025},{"date":"2020-05-08","close":8654.8887},{"date":"2020-05-11","close":8641.1885},{"date":"2020-05-12","close":8677.7256},{"date":"2020-05-13","close":8645.7539},{"date":"2020-05-14","close":8609.2168},{"date":"2020-05-15","close":8627.4854},{"date":"2020-05-18","close":8636.6191},{"date":"2020-05-19","close":8750.8018},{"date":"2020-05-20","close":8805.6064},{"date":"2020-05-21","close":8878.6836},{"date":"2020-05-22","close":8759.9346},{"date":"2020-05-25","close":8851.2803},{"date":"2020-05-26","close":8906.085},{"date":"2020-05-27","close":8883.249},{"date":"2020-05-28","close":8791.9062},{"date":"2020-05-29","close":8910.6533},{"date":"2020-06-01","close":8992.8633},{"date":"2020-06-02","close":9033.9688},{"date":"2020-06-03","close":9011.1328},{"date":"2020-06-04","close":9011.1328},{"date":"2020-06-05","close":9075.0723},{"date":"2020-06-08","close":9001.998},{"date":"2020-06-09","close":8960.8936},{"date":"2020-06-10","close":9052.2373},{"date":"2020-06-11","close":9043.1025},{"date":"2020-06-12","close":8896.9512},{"date":"2020-06-15","close":8421.9609},{"date":"2020-06-16","close":8801.04},{"date":"2020-06-17","close":8810.1748},{"date":"2020-06-18","close":8833.0107},{"date":"2020-06-19","close":8705.0},{"date":"2020-06-22","close":8755.3682},{"date":"2020-06-23","close":8901.5186},{"date":"2020-06-24","close":9038.5342},{"date":"2020-06-25","close":8819.3096},{"date":"2020-06-26","close":8851.2803},{"date":"2020-06-29","close":8741.666},{"date":"2020-06-30","close":8883.249},{"date":"2020-07-01","close":8791.9062},{"date":"2020-07-02","close":9056.8047},{"date":"2020-07-03","close":9068.0},{"date":"2020-07-06","close":9294.3008},{"date":"2020-07-07","close":9202.9541},{"date":"2020-07-08","close":9180.1191},{"date":"2020-07-09","close":9180.1191},{"date":"2020-07-10","close":9193.8213},{"date":"2020-07-13","close":9216.6572},{"date":"2020-07-14","close":9276.0293},{"date":"2020-07-15","close":9276.0293},{"date":"2020-07-16","close":9180.1191},{"date":"2020-07-17","close":9230.3584},{"date":"2020-07-20","close":9230.3584},{"date":"2020-07-21","close":9312.5684},{"date":"2020-07-22","close":9311.0},{"date":"2020-07-23","close":9221.2246},{"date":"2020-07-24","close":9116.1777},{"date":"2020-07-27","close":9234.9258},{"date":"2020-07-28","close":9253.1953},{"date":"2020-07-29","close":9376.5098},{"date":"2020-07-30","close":9417.6162},{"date":"2020-07-31","close":9431.3174},{"date":"2020-08-03","close":9449.5859},{"date":"2020-08-04","close":9449.5859},{"date":"2020-08-05","close":9577.4688},{"date":"2020-08-06","close":9824.0986},{"date":"2020-08-07","close":9920.0088},{"date":"2020-08-10","close":9874.3379},{"date":"2020-08-11","close":10107.2656},{"date":"2020-08-12","close":9956.5479},{"date":"2020-08-13","close":10088.9961},{"date":"2020-08-14","close":9993.085},{"date":"2020-08-18","close":9970.248},{"date":"2020-08-19","close":9805.8301},{"date":"2020-08-20","close":9458.7197},{"date":"2020-08-21","close":9591.1689},{"date":"2020-08-24","close":9682.5127},{"date":"2020-08-25","close":9764.7256},{"date":"2020-08-26","close":9691.6475},{"date":"2020-08-27","close":9687.082},{"date":"2020-08-28","close":9673.3789},{"date":"2020-08-31","close":9677.9473},{"date":"2020-09-01","close":9673.3789},{"date":"2020-09-02","close":9723.6182},{"date":"2020-09-03","close":9773.8584},{"date":"2020-09-04","close":9618.5732},{"date":"2020-09-07","close":9728.1865},{"date":"2020-09-08","close":9819.5293},{"date":"2020-09-09","close":9760.1562},{"date":"2020-09-10","close":9892.6055},{"date":"2020-09-11","close":9874.3379},{"date":"2020-09-14","close":9851.5},{"date":"2020-09-15","close":9883.4707},{"date":"2020-09-16","close":9892.6055},{"date":"2020-09-17","close":9792.127},{"date":"2020-09-18","close":9878.9053},{"date":"2020-09-21","close":9792.127},{"date":"2020-09-22","close":9490.6904},{"date":"2020-09-23","close":9531.7949},{"date":"2020-09-24","close":9289.7334},{"date":"2020-09-25","close":9285.165},{"date":"2020-09-28","close":9518.0938},{"date":"2020-09-29","close":9554.6309},{"date":"2020-10-05","close":9737.3213},{"date":"2020-10-06","close":9728.1865},{"date":"2020-10-07","close":9714.4844},{"date":"2020-10-08","close":9746.4551},{"date":"2020-10-12","close":9810.3965},{"date":"2020-10-13","close":9746.4551},{"date":"2020-10-14","close":9691.6475},{"date":"2020-10-15","close":9568.334},{"date":"2020-10-16","close":9591.1689},{"date":"2020-10-19","close":9682.5127},{"date":"2020-10-20","close":9623.1396},{"date":"2020-10-21","close":9673.3789},{"date":"2020-10-22","close":9664.2461},{"date":"2020-10-23","close":9641.4102},{"date":"2020-10-26","close":9385.6445},{"date":"2020-10-27","close":9339.9717},{"date":"2020-10-28","close":9467.8555},{"date":"2020-10-29","close":9490.6904},{"date":"2020-10-30","close":9271.4639},{"date":"2020-11-02","close":9358.2412},{"date":"2020-11-03","close":9454.1523},{"date":"2020-11-04","close":9595.7373},{"date":"2020-11-05","close":9787.5615},{"date":"2020-11-06","close":9700.7842},{"date":"2020-11-09","close":9723.6182},{"date":"2020-11-10","close":9609.4385},{"date":"2020-11-11","close":9664.2461},{"date":"2020-11-12","close":9662.0},{"date":"2020-11-13","close":9659.6777},{"date":"2020-11-16","close":9664.2461},{"date":"2020-11-17","close":9586.6025},{"date":"2020-11-18","close":9600.3037},{"date":"2020-11-19","close":9600.3037},{"date":"2020-11-20","close":9737.3213},{"date":"2020-11-23","close":9746.4551},{"date":"2020-11-24","close":9687.082},{"date":"2020-11-25","close":9600.3037},{"date":"2020-11-26","close":9582.0352},{"date":"2020-11-27","close":9650.542},{"date":"2020-11-30","close":9554.6309},{"date":"2020-12-01","close":9627.708},{"date":"2020-12-02","close":9668.8135},{"date":"2020-12-03","close":9741.8896},{"date":"2020-12-04","close":9965.6826},{"date":"2020-12-07","close":10162.0723},{"date":"2020-12-08","close":9906.3076},{"date":"2020-12-09","close":9796.6943},{"date":"2020-12-10","close":9892.6055},{"date":"2020-12-11","close":9993.085},{"date":"2020-12-14","close":9993.085},{"date":"2020-12-15","close":9883.4707},{"date":"2020-12-16","close":10052.458},{"date":"2020-12-17","close":10043.3252},{"date":"2020-12-18","close":10047.8926},{"date":"2020-12-21","close":10203.1777},{"date":"2020-12-22","close":10015.9219},{"date":"2020-12-23","close":10107.2656},{"date":"2020-12-24","close":10098.1309},{"date":"2020-12-28","close":10020.4883},{"date":"2020-12-29","close":10353.8965},{"date":"2020-12-30","close":10376.7324},{"date":"2021-01-04","close":10367.5977},{"date":"2021-01-05","close":10568.5547},{"date":"2021-01-06","close":10504.6143},{"date":"2021-01-07","close":10513.749},{"date":"2021-01-08","close":10669.0342},{"date":"2021-01-11","close":10605.0928},{"date":"2021-01-12","close":10577.6904},{"date":"2021-01-13","close":10623.3623},{"date":"2021-01-14","close":10518.3154},{"date":"2021-01-15","close":10308.2236},{"date":"2021-01-18","close":10088.9961},{"date":"2021-01-19","close":10088.9961},{"date":"2021-01-20","close":10184.9092},{"date":"2021-01-21","close":10216.8799},{"date":"2021-01-22","close":10312.791},{"date":"2021-01-25","close":10536.585},{"date":"2021-01-26","close":10399.5674},{"date":"2021-01-27","close":10381.2988},{"date":"2021-01-28","close":10299.0889},{"date":"2021-01-29","close":10084.4316},{"date":"2021-02-01","close":10477.2119},{"date":"2021-02-02","close":10545.7188},{"date":"2021-02-03","close":10472.6436},{"date":"2021-02-04","close":10303.6562},{"date":"2021-02-05","close":10408.7031},{"date":"2021-02-08","close":10495.4795},{"date":"2021-02-09","close":10436.1055},{"date":"2021-02-10","close":10518.3154},{"date":"2021-02-15","close":10504.6143},{"date":"2021-02-16","close":10522.8828},{"date":"2021-02-17","close":10390.4336},{"date":"2021-02-18","close":10335.627},{"date":"2021-02-19","close":10303.6562},{"date":"2021-02-22","close":10139.2363},{"date":"2021-02-23","close":9974.8164},{"date":"2021-02-24","close":9741.8896},{"date":"2021-02-25","close":10020.4883},{"date":"2021-02-26","close":9723.6182},{"date":"2021-03-02","close":9769.291},{"date":"2021-03-03","close":9915.4424},{"date":"2021-03-04","close":9856.0684},{"date":"2021-03-05","close":9782.9912},{"date":"2021-03-08","close":9682.5127},{"date":"2021-03-09","close":9600.3037},{"date":"2021-03-10","close":9595.7373},{"date":"2021-03-11","close":9773.8584},{"date":"2021-03-12","close":9819.5293},{"date":"2021-03-15","close":9782.9912},{"date":"2021-03-16","close":9933.7119},{"date":"2021-03-17","close":9851.5},{"date":"2021-03-18","close":9888.0391},{"date":"2021-03-19","close":9796.6943},{"date":"2021-03-22","close":9796.6943},{"date":"2021-03-23","close":9796.0},{"date":"2021-03-24","close":9901.7412},{"date":"2021-03-25","close":9874.3379},{"date":"2021-03-26","close":9947.4131},{"date":"2021-03-29","close":9974.8164},{"date":"2021-03-30","close":9979.3838},{"date":"2021-03-31","close":10043.3252},{"date":"2021-04-01","close":10120.9678},{"date":"2021-04-02","close":10111.832},{"date":"2021-04-05","close":10018.0},{"date":"2021-04-06","close":9974.8164},{"date":"2021-04-07","close":9947.4131},{"date":"2021-04-08","close":10079.8633},{"date":"2021-04-09","close":10175.7744},{"date":"2021-04-12","close":10125.5352},{"date":"2021-04-13","close":10244.2832},{"date":"2021-04-14","close":10257.9834},{"date":"2021-04-15","close":10194.043},{"date":"2021-04-16","close":10221.4463},{"date":"2021-04-19","close":10253.418},{"date":"2021-04-20","close":10230.5801},{"date":"2021-04-21","close":10084.4316},{"date":"2021-04-22","close":10006.7861},{"date":"2021-04-23","close":10102.6982},{"date":"2021-04-26","close":10061.5938},{"date":"2021-04-27","close":9947.4131},{"date":"2021-04-28","close":9792.127},{"date":"2021-04-29","close":9801.3828},{"date":"2021-04-30","close":9768.9902},{"date":"2021-05-03","close":9528.3516},{"date":"2021-05-04","close":9579.2549},{"date":"2021-05-06","close":9574.627},{"date":"2021-05-07","close":9759.7334},{"date":"2021-05-10","close":9972.6064},{"date":"2021-05-11","close":9806.0107},{"date":"2021-05-12","close":9616.2764},{"date":"2021-05-13","close":9634.7871},{"date":"2021-05-14","close":9657.9248},{"date":"2021-05-17","close":9639.4141},{"date":"2021-05-18","close":9722.7119},{"date":"2021-05-20","close":9690.3184},{"date":"2021-05-21","close":9690.3184},{"date":"2021-05-24","close":9657.9248},{"date":"2021-05-25","close":9764.3613},{"date":"2021-05-26","close":9815.2656},{"date":"2021-05-27","close":9815.2656},{"date":"2021-05-28","close":9852.2861},{"date":"2021-05-31","close":9935.5859},{"date":"2021-06-01","close":9935.5859},{"date":"2021-06-02","close":9861.542},{"date":"2021-06-03","close":9861.542},{"date":"2021-06-04","close":9829.1494},{"date":"2021-06-07","close":9852.2861},{"date":"2021-06-08","close":9852.2861},{"date":"2021-06-09","close":9778.2432},{"date":"2021-06-10","close":9898.5635},{"date":"2021-06-11","close":9895.0},{"date":"2021-06-14","close":10079.042},{"date":"2021-06-15","close":10116.0635},{"date":"2021-06-16","close":10143.8291},{"date":"2021-06-17","close":10143.8291},{"date":"2021-06-18","close":10213.2451},{"date":"2021-06-21","close":10203.9883},{"date":"2021-06-22","close":10203.9883},{"date":"2021-06-23","close":10472.3936},{"date":"2021-06-24","close":10472.3936},{"date":"2021-06-25","close":10375.2129},{"date":"2021-06-28","close":10365.9561},{"date":"2021-06-29","close":10384.4678},{"date":"2021-06-30","close":10444.627},{"date":"2021-07-01","close":10458.5098},{"date":"2021-07-02","close":10412.2334},{"date":"2021-07-05","close":10449.2549},{"date":"2021-07-06","close":10435.3721},{"date":"2021-07-07","close":10449.2549},{"date":"2021-07-08","close":10439.999},{"date":"2021-07-09","close":10278.0322},{"date":"2021-07-12","close":10324.3076},{"date":"2021-07-13","close":10518.6699},{"date":"2021-07-14","close":10518.6699},{"date":"2021-07-15","close":10657.5},{"date":"2021-07-16","close":10676.0107},{"date":"2021-07-19","close":10597.3408},{"date":"2021-07-20","close":10601.9668},{"date":"2021-07-21","close":10523.2969},{"date":"2021-07-22","close":10611.2227},{"date":"2021-07-23","close":10666.7539},{"date":"2021-07-26","close":10601.9668},{"date":"2021-07-27","close":10555.6914},{"date":"2021-07-28","close":10458.5098},{"date":"2021-07-29","close":10504.7871},{"date":"2021-07-30","close":10342.8193},{"date":"2021-08-02","close":10412.2334},{"date":"2021-08-03","close":10398.3506},{"date":"2021-08-04","close":10490.9043},{"date":"2021-08-05","close":10564.9463},{"date":"2021-08-06","close":10601.9668},{"date":"2021-08-09","close":10537.1797},{"date":"2021-08-10","close":10509.415},{"date":"2021-08-11","close":10527.9258},{"date":"2021-08-12","close":10514.042},{"date":"2021-08-13","close":10416.8633},{"date":"2021-08-17","close":10324.3076},{"date":"2021-08-18","close":10333.5635},{"date":"2021-08-19","close":10245.6377},{"date":"2021-08-20","close":10106.8076},{"date":"2021-08-23","close":10296.542},{"date":"2021-08-24","close":10477.0205},{"date":"2021-08-25","close":10435.3721},{"date":"2021-08-26","close":10250.2666},{"date":"2021-08-27","close":10241.0098},{"date":"2021-08-30","close":10254.8936},{"date":"2021-08-31","close":10421.4893},{"date":"2021-09-01","close":10435.3721},{"date":"2021-09-02","close":10402.9775},{"date":"2021-09-03","close":10426.1152},{"date":"2021-09-06","close":10412.2334},{"date":"2021-09-07","close":10352.0742},{"date":"2021-09-08","close":10065.1592},{"date":"2021-09-09","close":9926.3291},{"date":"2021-09-10","close":10018.8818},{"date":"2021-09-13","close":9930.958},{"date":"2021-09-14","close":9949.4668},{"date":"2021-09-15","close":10018.8818},{"date":"2021-09-16","close":9958.7227},{"date":"2021-09-17","close":9991.1172},{"date":"2021-09-23","close":9967.9795},{"date":"2021-09-24","close":9967.9795},{"date":"2021-09-27","close":9898.5635},{"date":"2021-09-28","close":9722.7119},{"date":"2021-09-29","close":9616.2764},{"date":"2021-09-30","close":9685.6904},{"date":"2021-10-01","close":9519.0947},{"date":"2021-10-05","close":9246.0645},{"date":"2021-10-06","close":9148.8828},{"date":"2021-10-07","close":9408.0312},{"date":"2021-10-08","close":9445.0527},{"date":"2021-10-12","close":9241.4355},{"date":"2021-10-13","close":9371.0107},{"date":"2021-10-14","close":9593.1387},{"date":"2021-10-15","close":9671.8086},{"date":"2021-10-18","close":9671.8086},{"date":"2021-10-19","close":9824.5205},{"date":"2021-10-20","close":9824.5205},{"date":"2021-10-21","close":9824.5205},{"date":"2021-10-22","close":9796.7559},{"date":"2021-10-25","close":9764.3613},{"date":"2021-10-26","close":9866.1699},{"date":"2021-10-27","close":9787.5},{"date":"2021-10-28","close":9662.5527},{"date":"2021-10-29","close":9509.8408},{"date":"2021-11-01","close":9616.2764},{"date":"2021-11-02","close":9681.0625},{"date":"2021-11-03","close":9644.041},{"date":"2021-11-04","close":9644.041},{"date":"2021-11-05","close":9662.5527},{"date":"2021-11-08","close":9569.999},{"date":"2021-11-09","close":9713.457},{"date":"2021-11-10","close":9630.1602},{"date":"2021-11-11","close":9768.9902},{"date":"2021-11-12","close":9764.3613},{"date":"2021-11-15","close":9870.7988},{"date":"2021-11-16","close":9866.1699},{"date":"2021-11-17","close":9727.3398},{"date":"2021-11-18","close":9768.9902},{"date":"2021-11-19","close":9819.8926},{"date":"2021-11-22","close":9884.6797},{"date":"2021-11-23","close":9671.8086},{"date":"2021-11-24","close":9639.4141},{"date":"2021-11-25","close":9583.8828},{"date":"2021-11-26","close":9505.2129},{"date":"2021-11-29","close":9394.1484},{"date":"2021-11-30","close":9176.6494},{"date":"2021-12-01","close":9361.7539},{"date":"2021-12-02","close":9495.957},{"date":"2021-12-03","close":9569.999},{"date":"2021-12-06","close":9556.1172},{"date":"2021-12-07","close":9630.1602},{"date":"2021-12-08","close":9653.2979},{"date":"2021-12-09","close":9750.4785},{"date":"2021-12-10","close":9671.8086},{"date":"2021-12-13","close":9657.9248},{"date":"2021-12-14","close":9648.6689},{"date":"2021-12-15","close":9625.5312},{"date":"2021-12-16","close":9644.041},{"date":"2021-12-17","close":9657.9248},{"date":"2021-12-20","close":9532.9775},{"date":"2021-12-21","close":9583.8828},{"date":"2021-12-22","close":9625.5312},{"date":"2021-12-23","close":9653.2979},{"date":"2021-12-24","close":9644.041},{"date":"2021-12-27","close":9648.6689},{"date":"2021-12-28","close":9782.8711},{"date":"2021-12-29","close":9731.9688},{"date":"2021-12-30","close":9607.0205},{"date":"2022-01-03","close":9669.0},{"date":"2022-01-04","close":9611.6475},{"date":"2022-01-05","close":9421.9141},{"date":"2022-01-06","close":9278.457},{"date":"2022-01-07","close":9398.7754},{"date":"2022-01-10","close":9287.7129},{"date":"2022-01-11","close":9287.7129},{"date":"2022-01-12","close":9394.1484},{"date":"2022-01-13","close":9315.4785},{"date":"2022-01-14","close":9111.8613},{"date":"2022-01-17","close":9028.5635},{"date":"2022-01-18","close":8986.9141},{"date":"2022-01-19","close":8963.7754},{"date":"2022-01-20","close":8991.5439},{"date":"2022-01-21","close":8885.1055},{"date":"2022-01-24","close":8801.8076},{"date":"2022-01-25","close":8616.7031},{"date":"2022-01-26","close":8551.9141},{"date":"2022-01-27","close":8269.627},{"date":"2022-01-28","close":8440.8496},{"date":"2022-02-03","close":8570.4248},{"date":"2022-02-04","close":8639.8389},{"date":"2022-02-07","close":8639.8389},{"date":"2022-02-08","close":8616.7031},{"date":"2022-02-09","close":8700.0},{"date":"2022-02-10","close":8713.8828},{"date":"2022-02-11","close":8528.7773},{"date":"2022-02-14","close":8434.0},{"date":"2022-02-15","close":8399.2012},{"date":"2022-02-16","close":8524.1484},{"date":"2022-02-17","close":8561.1699},{"date":"2022-02-18","close":8556.543},{"date":"2022-02-21","close":8538.0312},{"date":"2022-02-22","close":8431.5957},{"date":"2022-02-23","close":8440.8496},{"date":"2022-02-24","close":8241.8623},{"date":"2022-02-25","close":8306.6484},{"date":"2022-02-28","close":8380.6914},{"date":"2022-03-02","close":8385.3184},{"date":"2022-03-03","close":8538.0312},{"date":"2022-03-04","close":8389.9463},{"date":"2022-03-07","close":8218.7227},{"date":"2022-03-08","close":8195.585},{"date":"2022-03-10","close":8348.2969},{"date":"2022-03-11","close":8325.1592},{"date":"2022-03-14","close":8283.5107},{"date":"2022-03-15","close":8241.8623},{"date":"2022-03-16","close":8339.042},{"date":"2022-03-17","close":8482.499},{"date":"2022-03-18","close":8524.1484},{"date":"2022-03-21","close":8440.8496},{"date":"2022-03-22","close":8436.2236},{"date":"2022-03-23","close":8510.2656},{"date":"2022-03-24","close":8487.127},{"date":"2022-03-25","close":8473.2441},{"date":"2022-03-28","close":8445.4775},{"date":"2022-03-29","close":8524.1484},{"date":"2022-03-30","close":8551.9141},{"date":"2022-03-31","close":8575.0527},{"date":"2022-04-01","close":8565.7979},{"date":"2022-04-04","close":8630.5859},{"date":"2022-04-05","close":8635.2129},{"date":"2022-04-06","close":8556.543},{"date":"2022-04-07","close":8468.6172},{"date":"2022-04-08","close":8454.7344},{"date":"2022-04-11","close":8426.9668},{"date":"2022-04-12","close":8352.9248},{"date":"2022-04-13","close":8454.7344},{"date":"2022-04-14","close":8403.8301},{"date":"2022-04-15","close":8278.8828},{"date":"2022-04-18","close":8274.2549},{"date":"2022-04-19","close":8376.0635},{"date":"2022-04-20","close":8366.8086},{"date":"2022-04-21","close":8399.2012},{"date":"2022-04-22","close":8339.042},{"date":"2022-04-25","close":8200.2119},{"date":"2022-04-26","close":8269.627},{"date":"2022-04-27","close":8177.0737},{"date":"2022-04-28","close":8237.9229},{"date":"2022-04-29","close":8364.2998},{"date":"2022-05-02","close":8335.0},{"date":"2022-05-03","close":8326.8545},{"date":"2022-05-04","close":8294.0898},{"date":"2022-05-06","close":8172.394},{"date":"2022-05-09","close":8039.0},{"date":"2022-05-10","close":7994.5293},{"date":"2022-05-11","close":8036.6548},{"date":"2022-05-12","close":7811.9844},{"date":"2022-05-13","close":7914.958},{"date":"2022-05-16","close":7863.4712},{"date":"2022-05-17","close":7919.6396},{"date":"2022-05-18","close":7975.8062},{"date":"2022-05-19","close":7914.958},{"date":"2022-05-20","close":8050.6963},{"date":"2022-05-23","close":8060.0581},{"date":"2022-05-24","close":7980.4873},{"date":"2022-05-25","close":8031.9746},{"date":"2022-05-26","close":7985.1689},{"date":"2022-05-27","close":8041.3354},{"date":"2022-05-30","close":8102.1846},{"date":"2022-05-31","close":8102.1846},{"date":"2022-06-02","close":8069.4199},{"date":"2022-06-03","close":8069.4199},{"date":"2022-06-07","close":7943.0425},{"date":"2022-06-08","close":7947.7227},{"date":"2022-06-09","close":7961.7656},{"date":"2022-06-10","close":7882.1943},{"date":"2022-06-13","close":7662.2036},{"date":"2022-06-14","close":7596.6748},{"date":"2022-06-15","close":7446.894},{"date":"2022-06-16","close":7479.6592},{"date":"2022-06-17","close":7428.1714},{"date":"2022-06-20","close":7269.0303},{"date":"2022-06-21","close":7339.2397},{"date":"2022-06-22","close":7175.4175},{"date":"2022-06-23","close":7109.8887},{"date":"2022-06-24","close":7292.4341},{"date":"2022-06-27","close":7409.4497},{"date":"2022-06-28","close":7409.4497},{"date":"2022-06-29","close":7386.0459},{"date":"2022-06-30","close":7222.2246},{"date":"2022-07-01","close":7161.376},{"date":"2022-07-04","close":7161.376},{"date":"2022-07-05","close":7283.0728},{"date":"2022-07-06","close":7231.585},{"date":"2022-07-07","close":7329.8784},{"date":"2022-07-08","close":7329.8784},{"date":"2022-07-11","close":7353.2822},{"date":"2022-07-12","close":7292.4341},{"date":"2022-07-13","close":7292.4341},{"date":"2022-07-14","close":7273.7109},{"date":"2022-07-15","close":7287.7529},{"date":"2022-07-18","close":7432.853},{"date":"2022-07-19","close":7357.9624},{"date":"2022-07-20","close":7474.979},{"date":"2022-07-21","close":7479.6592},{"date":"2022-07-22","close":7470.2974},{"date":"2022-07-25","close":7470.2974},{"date":"2022-07-26","close":7493.7012},{"date":"2022-07-27","close":7535.8271},{"date":"2022-07-28","close":7577.9521},{"date":"2022-07-29","close":7591.9937},{"date":"2022-08-01","close":7587.314},{"date":"2022-08-02","close":7540.5073},{"date":"2022-08-03","close":7526.4648},{"date":"2022-08-04","close":7587.314},{"date":"2022-08-05","close":7666.8848},{"date":"2022-08-08","close":7624.7593},{"date":"2022-08-09","close":7643.4814},{"date":"2022-08-10","close":7545.188},{"date":"2022-08-11","close":7648.1616},{"date":"2022-08-12","close":7662.2036},{"date":"2022-08-16","close":7765.1777},{"date":"2022-08-17","close":7709.0103},{"date":"2022-08-18","close":7709.0103},{"date":"2022-08-19","close":7671.5654},{"date":"2022-08-22","close":7582.6333},{"date":"2022-08-23","close":7395.4072},{"date":"2022-08-24","close":7404.7686},{"date":"2022-08-25","close":7498.3818},{"date":"2022-08-26","close":7517.1045},{"date":"2022-08-29","close":7315.8364},{"date":"2022-08-30","close":7423.4917},{"date":"2022-08-31","close":7540.5073},{"date":"2022-09-01","close":7372.0049},{"date":"2022-09-02","close":7315.8364},{"date":"2022-09-05","close":7231.585},{"date":"2022-09-06","close":7273.7109},{"date":"2022-09-07","close":7170.7373},{"date":"2022-09-08","close":7231.585},{"date":"2022-09-13","close":7460.9365},{"date":"2022-09-14","close":7264.3496},{"date":"2022-09-15","close":7231.585},{"date":"2022-09-16","close":7175.4175},{"date":"2022-09-19","close":7147.3335},{"date":"2022-09-20","close":7231.585},{"date":"2022-09-21","close":7114.5693},{"date":"2022-09-22","close":7034.998},{"date":"2022-09-23","close":6974.1504},{"date":"2022-09-26","close":6786.9248},{"date":"2022-09-27","close":6800.9668},{"date":"2022-09-28","close":6721.3955},{"date":"2022-09-29","close":6744.7988},{"date":"2022-09-30","close":6716.7153},{"date":"2022-10-04","close":6861.8149},{"date":"2022-10-05","close":6899.2598},{"date":"2022-10-06","close":6960.1079},{"date":"2022-10-07","close":6950.7466},{"date":"2022-10-11","close":6777.5635},{"date":"2022-10-12","close":6777.5635},{"date":"2022-10-13","close":6716.7153},{"date":"2022-10-14","close":6903.9409},{"date":"2022-10-17","close":6871.1758},{"date":"2022-10-18","close":6969.4692},{"date":"2022-10-19","close":6899.2598},{"date":"2022-10-20","close":6833.731},{"date":"2022-10-21","close":6833.731},{"date":"2022-10-24","close":6936.7051},{"date":"2022-10-25","close":7044.3599},{"date":"2022-10-26","close":7044.3599},{"date":"2022-10-27","close":7105.2075},{"date":"2022-10-28","close":7002.2334},{"date":"2022-10-31","close":7133.292},{"date":"2022-11-01","close":7133.292},{"date":"2022-11-02","close":7142.6528},{"date":"2022-11-03","close":7091.166},{"date":"2022-11-04","close":7105.2075},{"date":"2022-11-07","close":7184.7788},{"date":"2022-11-08","close":7329.8784},{"date":"2022-11-09","close":7367.3237},{"date":"2022-11-10","close":7325.1982},{"date":"2022-11-11","close":7577.9521},{"date":"2022-11-14","close":7559.2295},{"date":"2022-11-15","close":7596.6748},{"date":"2022-11-16","close":7610.7163},{"date":"2022-11-17","close":7563.9106},{"date":"2022-11-18","close":7606.0371},{"date":"2022-11-21","close":7451.5752},{"date":"2022-11-22","close":7432.853},{"date":"2022-11-23","close":7442.2144},{"date":"2022-11-24","close":7489.02},{"date":"2022-11-25","close":7465.6167},{"date":"2022-11-28","close":7376.6851},{"date":"2022-11-29","close":7423.4917},{"date":"2022-11-30","close":7526.4648},{"date":"2022-12-01","close":7582.6333},{"date":"2022-12-02","close":7451.5752},{"date":"2022-12-05","close":7451.5752},{"date":"2022-12-06","close":7311.1567},{"date":"2022-12-07","close":7311.1567},{"date":"2022-12-08","close":7311.1567},{"date":"2022-12-09","close":7381.3652},{"date":"2022-12-12","close":7357.9624},{"date":"2022-12-13","close":7348.6011},{"date":"2022-12-14","close":7446.894},{"date":"2022-12-15","close":7372.0049},{"date":"2022-12-16","close":7315.8364},{"date":"2022-12-19","close":7315.8364},{"date":"2022-12-20","close":7245.6274},{"date":"2022-12-21","close":7245.6274},{"date":"2022-12-22","close":7334.5591},{"date":"2022-12-23","close":7264.3496},{"date":"2022-12-26","close":7212.8623},{"date":"2022-12-27","close":7278.3916},{"date":"2022-12-28","close":7264.3496},{"date":"2022-12-29","close":7137.9727},{"date":"2023-01-02","close":7053.7207},{"date":"2023-01-03","close":7039.6792},{"date":"2023-01-04","close":7114.5693},{"date":"2023-01-05","close":7161.376},{"date":"2023-01-06","close":7231.585},{"date":"2023-01-09","close":7339.2397},{"date":"2023-01-10","close":7400.0879},{"date":"2023-01-11","close":7404.7686},{"date":"2023-01-12","close":7432.853},{"date":"2023-01-13","close":7432.853},{"date":"2023-01-16","close":7517.1045},{"date":"2023-01-17","close":7460.9365},{"date":"2023-01-18","close":7458.0},{"date":"2023-01-19","close":7540.5073},{"date":"2023-01-20","close":7526.4648},{"date":"2023-01-25","close":7629.439},{"date":"2023-01-26","close":7634.1201},{"date":"2023-01-27","close":7718.3716},{"date":"2023-01-30","close":7624.7593},{"date":"2023-01-31","close":7535.8271},{"date":"2023-02-01","close":7601.356},{"date":"2023-02-02","close":7685.6074},{"date":"2023-02-03","close":7690.2876},{"date":"2023-02-06","close":7620.0781},{"date":"2023-02-07","close":7615.3975},{"date":"2023-02-08","close":7723.0513},{"date":"2023-02-09","close":7657.5234},{"date":"2023-02-10","close":7563.9106},{"date":"2023-02-13","close":7517.1045},{"date":"2023-02-14","close":7620.0781},{"date":"2023-02-15","close":7489.02},{"date":"2023-02-16","close":7652.8428},{"date":"2023-02-17","close":7559.2295},{"date":"2023-02-20","close":7634.1201},{"date":"2023-02-21","close":7624.7593},{"date":"2023-02-22","close":7507.7427},{"date":"2023-02-23","close":7591.9937},{"date":"2023-02-24","close":7512.4233},{"date":"2023-02-27","close":7390.7275},{"date":"2023-02-28","close":7437.5332},{"date":"2023-03-02","close":7432.853},{"date":"2023-03-03","close":7430.0},{"date":"2023-03-06","close":7545.188},{"date":"2023-03-07","close":7503.0625},{"date":"2023-03-08","close":7414.1304},{"date":"2023-03-09","close":7414.1304},{"date":"2023-03-10","close":7297.1138},{"date":"2023-03-13","close":7325.1982},{"date":"2023-03-14","close":7175.4175},{"date":"2023-03-15","close":7217.543},{"date":"2023-03-16","close":7189.46},{"date":"2023-03-17","close":7357.9624},{"date":"2023-03-20","close":7320.5171},{"date":"2023-03-21","close":7320.5171},{"date":"2023-03-22","close":7334.5591},{"date":"2023-03-23","close":7353.2822},{"date":"2023-03-24","close":7414.1304},{"date":"2023-03-27","close":7456.2559},{"date":"2023-03-28","close":7479.6592},{"date":"2023-03-29","close":7484.3398},{"date":"2023-03-30","close":7545.188},{"date":"2023-03-31","close":7643.4814},{"date":"2023-04-03","close":7601.356},{"date":"2023-04-04","close":7643.4814},{"date":"2023-04-05","close":7657.5234},{"date":"2023-04-06","close":7526.4648},{"date":"2023-04-07","close":7671.5654},{"date":"2023-04-10","close":7662.2036},{"date":"2023-04-11","close":7774.5391},{"date":"2023-04-12","close":7816.6655},{"date":"2023-04-13","close":7793.2612},{"date":"2023-04-14","close":7821.3457},{"date":"2023-04-17","close":7807.3032},{"date":"2023-04-18","close":7783.9009},{"date":"2023-04-19","close":7811.9844},{"date":"2023-04-20","close":7765.1777},{"date":"2023-04-21","close":7718.3716},{"date":"2023-04-24","close":7657.5234},{"date":"2023-04-25","close":7535.8271},{"date":"2023-04-26","close":7535.8271},{"date":"2023-04-27","close":7607.3696},{"date":"2023-04-28","close":7650.2944},{"date":"2023-05-02","close":7674.1426},{"date":"2023-05-03","close":7672.0},{"date":"2023-05-04","close":7650.2944},{"date":"2023-05-08","close":7721.8374},{"date":"2023-05-09","close":7702.7593},{"date":"2023-05-10","close":7626.4478},{"date":"2023-05-11","close":7626.4478},{"date":"2023-05-12","close":7564.4438},{"date":"2023-05-15","close":7559.6743},{"date":"2023-05-16","close":7583.522},{"date":"2023-05-17","close":7583.522},{"date":"2023-05-18","close":7705.0},{"date":"2023-05-19","close":7841.0752},{"date":"2023-05-22","close":7864.9233},{"date":"2023-05-23","close":7879.2314},{"date":"2023-05-24","close":7859.0},{"date":"2023-05-25","close":7802.9199},{"date":"2023-05-26","close":7801.0},{"date":"2023-05-30","close":7879.2314},{"date":"2023-05-31","close":7845.8447},{"date":"2023-06-01","close":7850.6143},{"date":"2023-06-02","close":7922.1567},{"date":"2023-06-05","close":7922.1567},{"date":"2023-06-07","close":7903.0796},{"date":"2023-06-08","close":7898.3096},{"date":"2023-06-09","close":7979.3906},{"date":"2023-06-12","close":7946.0044},{"date":"2023-06-13","close":7950.7739},{"date":"2023-06-14","close":7926.9268},{"date":"2023-06-15","close":7926.9268},{"date":"2023-06-16","close":7974.6211},{"date":"2023-06-19","close":7922.1567},{"date":"2023-06-20","close":7955.5439},{"date":"2023-06-21","close":7946.0044},{"date":"2023-06-22","close":7907.8481},{"date":"2023-06-23","close":7907.8481},{"date":"2023-06-26","close":7979.3906},{"date":"2023-06-27","close":7922.1567},{"date":"2023-06-28","close":7922.1567},{"date":"2023-06-29","close":7903.0796},{"date":"2023-06-30","close":7941.2349},{"date":"2023-07-03","close":7997.0},{"date":"2023-07-04","close":7953.0},{"date":"2023-07-05","close":7916.0},{"date":"2023-07-06","close":7825.0},{"date":"2023-07-07","close":7707.5293},{"date":"2023-07-10","close":7669.373},{"date":"2023-07-11","close":7753.0},{"date":"2023-07-12","close":7830.0},{"date":"2023-07-13","close":7949.0},{"date":"2023-07-14","close":8065.2427},{"date":"2023-07-17","close":8093.8599},{"date":"2023-07-18","close":7987.0},{"date":"2023-07-19","close":7969.8525},{"date":"2023-07-20","close":7968.0},{"date":"2023-07-21","close":7884.001},{"date":"2023-07-24","close":7831.5366},{"date":"2023-07-25","close":7816.0},{"date":"2023-07-26","close":7650.2944},{"date":"2023-07-27","close":7825.0},{"date":"2023-07-28","close":7831.5366},{"date":"2023-07-31","close":7892.0},{"date":"2023-08-01","close":8011.0},{"date":"2023-08-02","close":7873.0},{"date":"2023-08-03","close":7831.5366},{"date":"2023-08-04","close":7831.5366},{"date":"2023-08-07","close":7879.2314},{"date":"2023-08-08","close":7798.1499},{"date":"2023-08-09","close":7845.8447},{"date":"2023-08-10","close":7821.9976},{"date":"2023-08-11","close":7821.0},{"date":"2023-08-14","close":7779.0718},{"date":"2023-08-16","close":7626.4478},{"date":"2023-08-17","close":7626.4478},{"date":"2023-08-18","close":7640.7559},{"date":"2023-08-21","close":7640.7559},{"date":"2023-08-22","close":7612.1387},{"date":"2023-08-23","close":7583.522},{"date":"2023-08-24","close":7693.2207},{"date":"2023-08-25","close":7583.522},{"date":"2023-08-28","close":7593.0605},{"date":"2023-08-29","close":7626.4478},{"date":"2023-08-30","close":7669.373},{"date":"2023-08-31","close":7645.5259},{"date":"2023-09-01","close":7721.8374},{"date":"2023-09-04","close":7769.5332},{"date":"2023-09-05","close":7774.3018},{"date":"2023-09-06","close":7764.7632},{"date":"2023-09-07","close":7717.0679},{"date":"2023-09-08","close":7717.0679},{"date":"2023-09-11","close":7715.0},{"date":"2023-09-12","close":7697.9902},{"date":"2023-09-13","close":7655.0645},{"date":"2023-09-14","close":7759.9937},{"date":"2023-09-15","close":7802.9199},{"date":"2023-09-18","close":7731.377},{"date":"2023-09-19","close":7697.9902},{"date":"2023-09-20","close":7640.7559},{"date":"2023-09-21","close":7564.4438},{"date":"2023-09-22","close":7473.8232},{"date":"2023-09-25","close":7516.7485},{"date":"2023-09-26","close":7445.2061},{"date":"2023-09-27","close":7469.0532},{"date":"2023-10-04","close":7383.2021},{"date":"2023-10-05","close":7302.1206},{"date":"2023-10-06","close":7321.1987},{"date":"2023-10-10","close":7368.894},{"date":"2023-10-11","close":7426.1279},{"date":"2023-10-12","close":7511.979},{"date":"2023-10-13","close":7483.3623},{"date":"2023-10-16","close":7402.2798},{"date":"2023-10-17","close":7550.1353},{"date":"2023-10-18","close":7569.2134},{"date":"2023-10-19","close":7464.2837},{"date":"2023-10-20","close":7354.5854},{"date":"2023-10-23","close":7335.5073},{"date":"2023-10-24","close":7402.2798},{"date":"2023-10-25","close":7488.1313},{"date":"2023-10-26","close":7278.2729},{"date":"2023-10-27","close":7278.2729},{"date":"2023-10-30","close":7292.5815},{"date":"2023-10-31","close":7240.1167},{"date":"2023-11-01","close":7302.1206},{"date":"2023-11-02","close":7430.8979},{"date":"2023-11-03","close":7430.8979},{"date":"2023-11-06","close":7588.291},{"date":"2023-11-07","close":7573.9829},{"date":"2023-11-08","close":7631.2168},{"date":"2023-11-09","close":7655.0645},{"date":"2023-11-10","close":7678.9126},{"date":"2023-11-13","close":7612.1387},{"date":"2023-11-14","close":7726.6069},{"date":"2023-11-15","close":7860.1533},{"date":"2023-11-16","close":7850.6143},{"date":"2023-11-17","close":7869.6924},{"date":"2023-11-20","close":7917.3872},{"date":"2023-11-21","close":7955.5439},{"date":"2023-11-22","close":7955.5439},{"date":"2023-11-23","close":7903.0796},{"date":"2023-11-24","close":7903.0796},{"date":"2023-11-27","close":7884.001},{"date":"2023-11-28","close":7969.8525},{"date":"2023-11-29","close":7950.7739},{"date":"2023-11-30","close":7969.8525},{"date":"2023-12-01","close":7965.083},{"date":"2023-12-04","close":7931.6968},{"date":"2023-12-05","close":7907.8481},{"date":"2023-12-06","close":7907.8481},{"date":"2023-12-07","close":7869.6924},{"date":"2023-12-08","close":7955.5439},{"date":"2023-12-11","close":8055.7036},{"date":"2023-12-12","close":8132.0156},{"date":"2023-12-13","close":8060.4727},{"date":"2023-12-14","close":8117.707},{"date":"2023-12-15","close":8112.938},{"date":"2023-12-18","close":8117.707},{"date":"2023-12-19","close":8151.0942},{"date":"2023-12-20","close":8365.7207},{"date":"2023-12-21","close":8313.2568},{"date":"2023-12-22","close":8370.4902},{"date":"2023-12-26","close":8394.3389},{"date":"2023-12-27","close":8494.498},{"date":"2023-12-28","close":8694.8184},{"date":"2024-01-02","close":8799.7461},{"date":"2024-01-03","close":8613.7354},{"date":"2024-01-04","close":8470.6514},{"date":"2024-01-05","close":8432.4951},{"date":"2024-01-08","close":8403.877},{"date":"2024-01-09","close":8337.1045},{"date":"2024-01-10","close":8351.4131},{"date":"2024-01-11","close":8322.7969},{"date":"2024-01-12","close":8227.4053},{"date":"2024-01-15","close":8227.4053},{"date":"2024-01-16","close":8079.5513},{"date":"2024-01-17","close":7884.001},{"date":"2024-01-18","close":7882.0},{"date":"2024-01-19","close":7993.7002},{"date":"2024-01-22","close":8084.3198},{"date":"2024-01-23","close":8084.3198},{"date":"2024-01-24","close":8060.4727},{"date":"2024-01-25","close":8089.0898},{"date":"2024-01-26","close":8087.0},{"date":"2024-01-29","close":8208.3281},{"date":"2024-01-30","close":8198.7891},{"date":"2024-01-31","close":8151.0942},{"date":"2024-02-01","close":8256.0234},{"date":"2024-02-02","close":8556.502},{"date":"2024-02-05","close":8504.0381},{"date":"2024-02-06","close":8399.1084},{"date":"2024-02-07","close":8451.5723},{"date":"2024-02-08","close":8499.2676},{"date":"2024-02-13","close":8618.5049},{"date":"2024-02-14","close":8556.502},{"date":"2024-02-15","close":8508.8066},{"date":"2024-02-16","close":8532.6543},{"date":"2024-02-19","close":8618.5049},{"date":"2024-02-20","close":8523.1152},{"date":"2024-02-21","close":8513.5752},{"date":"2024-02-22","close":8546.9629},{"date":"2024-02-23","close":8551.7324},{"date":"2024-02-26","close":8504.0381},{"date":"2024-02-27","close":8475.4199},{"date":"2024-02-28","close":8594.6582},{"date":"2024-02-29","close":8628.0449},{"date":"2024-03-04","close":8718.666},{"date":"2024-03-05","close":8642.3535},{"date":"2024-03-06","close":8651.8916},{"date":"2024-03-07","close":8618.5049},{"date":"2024-03-08","close":8752.0527},{"date":"2024-03-11","close":8718.666},{"date":"2024-03-12","close":8723.4346},{"date":"2024-03-13","close":8747.2822},{"date":"2024-03-14","close":8809.2861},{"date":"2024-03-15","close":8780.6689},{"date":"2024-03-18","close":8775.8994},{"date":"2024-03-19","close":8675.7393},{"date":"2024-03-20","close":8775.8994},{"date":"2024-03-21","close":8971.4492},{"date":"2024-03-22","close":8852.2119},{"date":"2024-03-25","close":8856.9814},{"date":"2024-03-26","close":8966.6807},{"date":"2024-03-27","close":8947.6016},{"date":"2024-03-28","close":9023.9141},{"date":"2024-03-29","close":9062.0703},{"date":"2024-04-01","close":9128.8428},{"date":"2024-04-02","close":9076.3789},{"date":"2024-04-03","close":8980.9883},{"date":"2024-04-04","close":9057.2998},{"date":"2024-04-05","close":8971.4492},{"date":"2024-04-08","close":9047.7607},{"date":"2024-04-09","close":9004.8359},{"date":"2024-04-11","close":9003.0},{"date":"2024-04-12","close":9003.0},{"date":"2024-04-15","close":9000.0674},{"date":"2024-04-16","close":8847.4424},{"date":"2024-04-17","close":8775.8994},{"date":"2024-04-18","close":8837.9033},{"date":"2024-04-19","close":8685.2783},{"date":"2024-04-22","close":8737.7432},{"date":"2024-04-23","close":8785.4385},{"date":"2024-04-24","close":8928.5234},{"date":"2024-04-25","close":8814.0566},{"date":"2024-04-26","close":8890.3682},{"date":"2024-04-29","close":8973.0908},{"date":"2024-04-30","close":9012.0195},{"date":"2024-05-02","close":9026.6191},{"date":"2024-05-03","close":9002.2881},{"date":"2024-05-07","close":9196.9316},{"date":"2024-05-08","close":9235.8604},{"date":"2024-05-09","close":9123.9404},{"date":"2024-05-10","close":9119.0742},{"date":"2024-05-13","close":9026.6191},{"date":"2024-05-14","close":9080.1445},{"date":"2024-05-16","close":9182.335},{"date":"2024-05-17","close":9080.1445},{"date":"2024-05-20","close":9089.877},{"date":"2024-05-21","close":9094.7432},{"date":"2024-05-22","close":9119.0742},{"date":"2024-05-23","close":9158.0029},{"date":"2024-05-24","close":8977.957},{"date":"2024-05-27","close":9099.6094},{"date":"2024-05-28","close":9114.208},{"date":"2024-05-29","close":8997.4219},{"date":"2024-05-30","close":8909.832},{"date":"2024-05-31","close":8797.9111},{"date":"2024-06-03","close":9002.2881},{"date":"2024-06-04","close":8973.0908},{"date":"2024-06-05","close":9060.6816},{"date":"2024-06-07","close":9094.7432},{"date":"2024-06-10","close":9094.7432},{"date":"2024-06-11","close":9012.0195},{"date":"2024-06-12","close":9065.5479},{"date":"2024-06-13","close":9182.335},{"date":"2024-06-14","close":9211.5303},{"date":"2024-06-17","close":9206.6641},{"date":"2024-06-18","close":9245.5928},{"date":"2024-06-19","close":9376.9775},{"date":"2024-06-20","close":9381.8438},{"date":"2024-06-21","close":9357.5137},{"date":"2024-06-24","close":9284.5225},{"date":"2024-06-25","close":9283.0},{"date":"2024-06-26","close":9318.584},{"date":"2024-06-27","close":9308.8516},{"date":"2024-06-28","close":9401.3096},{"date":"2024-07-01","close":9376.9775},{"date":"2024-07-02","close":9328.3174},{"date":"2024-07-03","close":9328.3174},{"date":"2024-07-04","close":9464.5674},{"date":"2024-07-05","close":9557.0234},{"date":"2024-07-08","close":9571.6221},{"date":"2024-07-09","close":9600.8184},{"date":"2024-07-10","close":9566.7559},{"date":"2024-07-11","close":9615.417},{"date":"2024-07-12","close":9615.417},{"date":"2024-07-15","close":9508.3633},{"date":"2024-07-16","close":9576.4883},{"date":"2024-07-17","close":9552.1572},{"date":"2024-07-18","close":9401.3096},{"date":"2024-07-19","close":9391.5762},{"date":"2024-07-22","close":9269.9238},{"date":"2024-07-23","close":9391.5762},{"date":"2024-07-24","close":9362.3799},{"date":"2024-07-25","close":9211.5303},{"date":"2024-07-26","close":9206.6641},{"date":"2024-07-29","close":9294.2549},{"date":"2024-07-30","close":9250.46},{"date":"2024-07-31","close":9289.3887},{"date":"2024-08-01","close":9333.1826},{"date":"2024-08-02","close":8948.7607},{"date":"2024-08-05","close":8170.1851},{"date":"2024-08-06","close":8457.2852},{"date":"2024-08-07","close":8671.3936},{"date":"2024-08-08","close":8613.0},{"date":"2024-08-09","close":8739.5186},{"date":"2024-08-12","close":8831.9746},{"date":"2024-08-13","close":8836.8408},{"date":"2024-08-14","close":8880.6357},{"date":"2024-08-16","close":9026.6191},{"date":"2024-08-19","close":8987.6895},{"date":"2024-08-20","close":9002.2881},{"date":"2024-08-21","close":9055.8154},{"date":"2024-08-22","close":9054.0},{"date":"2024-08-23","close":9054.0},{"date":"2024-08-26","close":9041.2178},{"date":"2024-08-27","close":9015.0},{"date":"2024-08-28","close":9046.083},{"date":"2024-08-29","close":8968.2256},{"date":"2024-08-30","close":9036.3516},{"date":"2024-09-02","close":8968.2256},{"date":"2024-09-03","close":8929.2969},{"date":"2024-09-04","close":8676.2598},{"date":"2024-09-05","close":8632.4639},{"date":"2024-09-06","close":8574.0703},{"date":"2024-09-09","close":8559.4727},{"date":"2024-09-10","close":8559.4727},{"date":"2024-09-11","close":8471.8828},{"date":"2024-09-12","close":8598.4023},{"date":"2024-09-13","close":8627.5977},{"date":"2024-09-19","close":8627.5977},{"date":"2024-09-20","close":8734.6533},{"date":"2024-09-23","close":8749.251},{"date":"2024-09-24","close":8783.3135},{"date":"2024-09-25","close":8822.2432},{"date":"2024-09-26","close":8856.3047},{"date":"2024-09-27","close":8807.6445},{"date":"2024-09-30","close":8632.4639},{"date":"2024-10-02","close":8520.5439},{"date":"2024-10-04","close":8535.1416},{"date":"2024-10-07","close":8603.2686},{"date":"2024-10-08","close":8564.3389},{"date":"2024-10-10","close":8549.7402},{"date":"2024-10-11","close":8549.7402},{"date":"2024-10-14","close":8661.6611},{"date":"2024-10-15","close":8671.3936},{"date":"2024-10-16","close":8617.8662},{"date":"2024-10-17","close":8583.8037},{"date":"2024-10-18","close":8544.874},{"date":"2024-10-21","close":8598.4023},{"date":"2024-10-22","close":8476.749},{"date":"2024-10-23","close":8540.0078},{"date":"2024-10-24","close":8442.6865},{"date":"2024-10-25","close":8457.2852},{"date":"2024-10-28","close":8583.8037},{"date":"2024-10-29","close":8642.1963},{"date":"2024-10-30","close":8534.0},{"date":"2024-10-31","close":8442.6865},{"date":"2024-11-01","close":8379.4277},{"date":"2024-11-04","close":8491.3477},{"date":"2024-11-05","close":8466.0},{"date":"2024-11-06","close":8467.0166},{"date":"2024-11-07","close":8408.623},{"date":"2024-11-08","close":8467.0166},{"date":"2024-11-11","close":8301.5693},{"date":"2024-11-12","close":8077.0},{"date":"2024-11-13","close":7863.6201},{"date":"2024-11-14","close":7873.3525},{"date":"2024-11-15","close":7941.478},{"date":"2024-11-18","close":8077.7285},{"date":"2024-11-19","close":8160.4521},{"date":"2024-11-20","close":8131.2563},{"date":"2024-11-21","close":8150.7202},{"date":"2024-11-22","close":8155.0},{"date":"2024-11-25","close":8272.373},{"date":"2024-11-26","close":8223.7119},{"date":"2024-11-27","close":8213.0},{"date":"2024-11-28","close":8222.0},{"date":"2024-11-29","close":8136.1216},{"date":"2024-12-02","close":8165.3188},{"date":"2024-12-03","close":8257.0},{"date":"2024-12-04","close":8150.7202},{"date":"2024-12-05","close":8140.9878},{"date":"2024-12-06","close":8086.0},{"date":"2024-12-09","close":7867.0},{"date":"2024-12-10","close":8038.0},{"date":"2024-12-11","close":8126.0},{"date":"2024-12-12","close":8248.042},{"date":"2024-12-13","close":8281.0},{"date":"2024-12-16","close":8281.0},{"date":"2024-12-17","close":8170.0},{"date":"2024-12-18","close":8233.4443},{"date":"2024-12-19","close":8199.3809},{"date":"2024-12-20","close":7999.8706},{"date":"2024-12-23","close":8135.0},{"date":"2024-12-24","close":8179.9165},{"date":"2024-12-26","close":8155.5859},{"date":"2024-12-27","close":8053.3984},{"date":"2024-12-30","close":8062.0},{"date":"2025-01-02","close":8077.7285},{"date":"2025-01-03","close":8165.3188},{"date":"2025-01-06","close":8321.0332},{"date":"2025-01-07","close":8311.3018},{"date":"2025-01-08","close":8418.3555},{"date":"2025-01-09","close":8418.3555},{"date":"2025-01-10","close":8359.9619},{"date":"2025-01-13","close":8286.9707},{"date":"2025-01-14","close":8291.8379},{"date":"2025-01-15","close":8291.8379},{"date":"2025-01-16","close":8301.5693},{"date":"2025-01-17","close":8306.4355},{"date":"2025-01-20","close":8252.9082},{"date":"2025-01-21","close":8277.2393},{"date":"2025-01-22","close":8316.168},{"date":"2025-01-23","close":8272.373},{"date":"2025-01-24","close":8291.8379},{"date":"2025-01-31","close":8272.373},{"date":"2025-02-03","close":8131.2563},{"date":"2025-02-04","close":8228.5781},{"date":"2025-02-05","close":8301.5693},{"date":"2025-02-06","close":8467.0166},{"date":"2025-02-07","close":8462.1504},{"date":"2025-02-10","close":8432.9531},{"date":"2025-02-11","close":8510.8125},{"date":"2025-02-12","close":8428.0869},{"date":"2025-02-13","close":8471.8828},{"date":"2025-02-14","close":8549.7402},{"date":"2025-02-17","close":8569.2051},{"date":"2025-02-18","close":8608.1338},{"date":"2025-02-19","close":8666.5273},{"date":"2025-02-20","close":8710.3223},{"date":"2025-02-21","close":8710.3223},{"date":"2025-02-24","close":8695.7236},{"date":"2025-02-25","close":8637.3301},{"date":"2025-02-26","close":8613.0},{"date":"2025-02-27","close":8632.4639},{"date":"2025-02-28","close":8350.2305},{"date":"2025-03-04","close":8359.9619},{"date":"2025-03-05","close":8418.3555},{"date":"2025-03-06","close":8471.8828},{"date":"2025-03-07","close":8447.5527},{"date":"2025-03-10","close":8423.2217},{"date":"2025-03-11","close":8394.0254},{"date":"2025-03-12","close":8447.5527},{"date":"2025-03-13","close":8481.6152},{"date":"2025-03-14","close":8442.6865},{"date":"2025-03-17","close":8632.4639},{"date":"2025-03-18","close":8647.0615},{"date":"2025-03-19","close":8700.5898},{"date":"2025-03-20","close":8749.251},{"date":"2025-03-21","close":8807.6445},{"date":"2025-03-24","close":8802.7773},{"date":"2025-03-25","close":8802.7773},{"date":"2025-03-26","close":8807.6445},{"date":"2025-03-27","close":8720.0537},{"date":"2025-03-28","close":8554.6064},{"date":"2025-03-31","close":8350.2305},{"date":"2025-04-01","close":8462.1504},{"date":"2025-04-02","close":8403.7578},{"date":"2025-04-03","close":8335.6318},{"date":"2025-04-04","close":8243.1768},{"date":"2025-04-07","close":7873.3525},{"date":"2025-04-08","close":7824.6909},{"date":"2025-04-09","close":7683.5747},{"date":"2025-04-10","close":8106.9248},{"date":"2025-04-11","close":8014.4697},{"date":"2025-04-14","close":8145.854},{"date":"2025-04-15","close":8213.9785},{"date":"2025-04-16","close":8126.3901},{"date":"2025-04-17","close":8204.2471},{"date":"2025-04-18","close":8204.2471},{"date":"2025-04-21","close":8267.5068},{"date":"2025-04-22","close":8267.5068},{"date":"2025-04-23","close":8359.9619},{"date":"2025-04-24","close":8306.4355},{"date":"2025-04-25","close":8345.3643},{"date":"2025-04-28","close":8350.2305},{"date":"2025-04-29","close":8449.7559},{"date":"2025-04-30","close":8444.7793},{"date":"2025-05-02","close":8454.7324},{"date":"2025-05-07","close":8419.8984},{"date":"2025-05-08","close":8434.8271},{"date":"2025-05-09","close":8479.6133},{"date":"2025-05-12","close":8509.4717},{"date":"2025-05-13","close":8539.3301},{"date":"2025-05-14","close":8589.0918},{"date":"2025-05-15","close":8564.2109},{"date":"2025-05-16","close":8608.998},{"date":"2025-05-19","close":8519.4238},{"date":"2025-05-20","close":8524.4004},{"date":"2025-05-21","close":8599.0449},{"date":"2025-05-22","close":8459.709},{"date":"2025-05-23","close":8519.4238},{"date":"2025-05-26","close":8519.4238},{"date":"2025-05-27","close":8549.2822},{"date":"2025-05-28","close":8678.666},{"date":"2025-05-29","close":8713.5},{"date":"2025-05-30","close":8698.5713},{"date":"2025-06-02","close":8733.4053},{"date":"2025-06-04","close":8967.291},{"date":"2025-06-05","close":9146.4375},{"date":"2025-06-09","close":9285.7744},{"date":"2025-06-10","close":9370.3711},{"date":"2025-06-11","close":9499.7559},{"date":"2025-06-12","close":9529.6133},{"date":"2025-06-13","close":9415.1582},{"date":"2025-06-16","close":9619.1855},{"date":"2025-06-17","close":9773.4512},{"date":"2025-06-18","close":9763.5},{"date":"2025-06-19","close":9798.334},{"date":"2025-06-20","close":9927.7168},{"date":"2025-06-23","close":9927.7168},{"date":"2025-06-24","close":10216.3418},{"date":"2025-06-25","close":10295.9629},{"date":"2025-06-26","close":10266.1055},{"date":"2025-06-27","close":10206.3906},{"date":"2025-06-30","close":10286.0098},{"date":"2025-07-01","close":10286.0098},{"date":"2025-07-02","close":10161.6035},{"date":"2025-07-03","close":10266.1055},{"date":"2025-07-04","close":10072.0293},{"date":"2025-07-07","close":10081.9824},{"date":"2025-07-08","close":10241.2246},{"date":"2025-07-09","close":10256.1523},{"date":"2025-07-10","close":10455.2051},{"date":"2025-07-11","close":10455.2051},{"date":"2025-07-14","close":10539.8018},{"date":"2025-07-15","close":10539.8018},{"date":"2025-07-16","close":10599.5176},{"date":"2025-07-17","close":10475.1104},{"date":"2025-07-18","close":10450.2285},{"date":"2025-07-21","close":10524.873},{"date":"2025-07-22","close":10340.75},{"date":"2025-07-23","close":10380.5605},{"date":"2025-07-24","close":10370.6074},{"date":"2025-07-25","close":10360.6543},{"date":"2025-07-28","close":10440.2754},{"date":"2025-07-29","close":10514.9199},{"date":"2025-07-30","close":10594.541},{"date":"2025-07-31","close":10634.3516},{"date":"2025-08-01","close":10206.3906},{"date":"2025-08-04","close":10350.7031},{"date":"2025-08-05","close":10455.2051},{"date":"2025-08-06","close":10390.5137},{"date":"2025-08-07","close":10445.252},{"date":"2025-08-08","close":10430.3232},{"date":"2025-08-11","close":10465.1572},{"date":"2025-08-12","close":10440.2754},{"date":"2025-08-13","close":10569.6602},{"date":"2025-08-14","close":10544.7773},{"date":"2025-08-18","close":10395.4883},{"date":"2025-08-19","close":10276.0586},{"date":"2025-08-20","close":10236.248},{"date":"2025-08-21","close":10181.5078},{"date":"2025-08-22","close":10310.8926},{"date":"2025-08-25","close":10435.2988},{"date":"2025-08-26","close":10395.4883},{"date":"2025-08-27","close":10405.4414},{"date":"2025-08-28","close":10450.2285},{"date":"2025-08-29","close":10509.9434},{"date":"2025-09-01","close":10271.082},{"date":"2025-09-02","close":10440.2754},{"date":"2025-09-03","close":10490.0391},{"date":"2025-09-04","close":10514.9199},{"date":"2025-09-05","close":10604.4941},{"date":"2025-09-08","close":10728.9004},{"date":"2025-09-09","close":10818.4746},{"date":"2025-09-10","close":11092.1709},{"date":"2025-09-11","close":11181.7441},{"date":"2025-09-12","close":11495.251},{"date":"2025-09-15","close":11554.9668},{"date":"2025-09-16","close":11868.4736},{"date":"2025-09-17","close":11619.6582},{"date":"2025-09-18","close":11898.332},{"date":"2025-09-19","close":11918.2363},{"date":"2025-09-22","close":12042.6445},{"date":"2025-09-23","close":12162.0752},{"date":"2025-09-24","close":12107.3359},{"date":"2025-09-25","close":12137.1934},{"date":"2025-09-26","close":11778.9004},{"date":"2025-09-29","close":12007.8105},{"date":"2025-09-30","close":11982.9287},{"date":"2025-10-01","close":12157.0986},{"date":"2025-10-02","close":12689.5635},{"date":"2025-10-10","close":13127.4775},{"date":"2025-10-13","close":12923.4492},{"date":"2025-10-14","close":12734.3496},{"date":"2025-10-15","close":13017.999},{"date":"2025-10-16","close":13485.7705},{"date":"2025-10-17","close":13465.8662},{"date":"2025-10-20","close":13744.5381},{"date":"2025-10-21","close":13699.752},{"date":"2025-10-22","close":13834.1123},{"date":"2025-10-23","close":13784.3486},{"date":"2025-10-24","close":14142.6426},{"date":"2025-10-27","close":14605.4385},{"date":"2025-10-28","close":14341.6943},{"date":"2025-10-29","close":14630.3193},{"date":"2025-10-30","close":14859.2295},{"date":"2025-10-31","close":14988.6143},{"date":"2025-11-03","close":15620.6035},{"date":"2025-11-04","close":15122.9736},{"date":"2025-11-05","close":14610.415},{"date":"2025-11-06","close":14729.8467},{"date":"2025-11-07","close":14446.1963},{"date":"2025-11-10","close":14854.2529},{"date":"2025-11-11","close":15132.9268},{"date":"2025-11-12","close":15117.9971},{"date":"2025-11-13","close":15192.6416},{"date":"2025-11-14","close":14510.8887},{"date":"2025-11-17","close":14918.9443},{"date":"2025-11-18","close":14391.458},{"date":"2025-11-19","close":14262.0732},{"date":"2025-11-20","close":14655.2021},{"date":"2025-11-21","close":13918.709},{"date":"2025-11-24","close":13933.6377},{"date":"2025-11-25","close":14067.998},{"date":"2025-11-26","close":14396.4346},{"date":"2025-11-27","close":14515.8643},{"date":"2025-11-28","close":14291.9307},{"date":"2025-12-01","close":14262.0732},{"date":"2025-12-02","close":14545.7236},{"date":"2025-12-03","close":14699.9873},{"date":"2025-12-04","close":14630.3193},{"date":"2025-12-05","close":14854.2529},{"date":"2025-12-08","close":15162.7842},{"date":"2025-12-09","close":15127.9502},{"date":"2025-12-10","close":15167.7607},{"date":"2025-12-11","close":15028.4229},{"date":"2025-12-12","close":15167.7607},{"date":"2025-12-15","close":14904.0166},{"date":"2025-12-16","close":14525.8174},{"date":"2025-12-17","close":14869.1826},{"date":"2025-12-18","close":14799.5137},{"date":"2025-12-19","close":14809.4668},{"date":"2025-12-22","close":15152.8311},{"date":"2025-12-23","close":15177.7129},{"date":"2025-12-24","close":15192.6416},{"date":"2025-12-26","close":15361.8359},{"date":"2025-12-29","close":15864.4424},{"date":"2025-12-30","close":16053.541},{"date":"2026-01-02","close":16670.6016},{"date":"2026-01-05","close":17208.043},{"date":"2026-01-06","close":17511.5957},{"date":"2026-01-07","close":17665.8633},{"date":"2026-01-08","close":17835.0566},{"date":"2026-01-09","close":17859.9375},{"date":"2026-01-12","close":17924.6309},{"date":"2026-01-13","close":18073.9199},{"date":"2026-01-14","close":18203.3027},{"date":"2026-01-15","close":18402.3555},{"date":"2026-01-16","close":18651.1699},{"date":"2026-01-19","close":18850.2227},{"date":"2026-01-20","close":18606.3828},{"date":"2026-01-21","close":18631.2637},{"date":"2026-01-22","close":18890.0312},{"date":"2026-01-23","close":18959.6992},{"date":"2026-01-26","close":18795.4824},{"date":"2026-01-27","close":19581.7383},{"date":"2026-01-28","close":20079.3672},{"date":"2026-01-29","close":20323.207},{"date":"2026-01-30","close":20636.7129},{"date":"2026-02-02","close":19372.7324},{"date":"2026-02-03","close":20686.4766},{"date":"2026-02-04","close":20910.4082},{"date":"2026-02-05","close":19940.0312},{"date":"2026-02-06","close":19586.7148},{"date":"2026-02-09","close":20482.4473},{"date":"2026-02-10","close":20402.8262},{"date":"2026-02-11","close":20502.3535},{"date":"2026-02-12","close":21059.6973},{"date":"2026-02-13","close":21159.2246},{"date":"2026-02-19","close":21751.4043},{"date":"2026-02-20","close":22293.8203},{"date":"2026-02-23","close":22492.8711},{"date":"2026-02-24","close":23099.9805},{"date":"2026-02-25","close":23577.707},{"date":"2026-02-26","close":24796.8984},{"date":"2026-02-27","close":24468.4629},{"date":"2026-03-03","close":22592.3984},{"date":"2026-03-04","close":19850.459},{"date":"2026-03-05","close":22089.791},{"date":"2026-03-06","close":21960.4082},{"date":"2026-03-09","close":20387.8965},{"date":"2026-03-10","close":21821.0723},{"date":"2026-03-11","close":22040.0293},{"date":"2026-03-12","close":21656.8535},{"date":"2026-03-13","close":21442.873},{"date":"2026-03-16","close":21895.7168},{"date":"2026-03-17","close":22124.627},{"date":"2026-03-18","close":23592.6348},{"date":"2026-03-19","close":22935.7637},{"date":"2026-03-20","close":22756.6152},{"date":"2026-03-23","close":21368.2285},{"date":"2026-03-24","close":21895.7168},{"date":"2026-03-25","close":22313.7266},{"date":"2026-03-26","close":21507.5645},{"date":"2026-03-27","close":21338.3711},{"date":"2026-03-30","close":20601.8789},{"date":"2026-03-31","close":19527.0},{"date":"2026-04-01","close":21413.0156},{"date":"2026-04-02","close":20402.8262},{"date":"2026-04-03","close":20900.457},{"date":"2026-04-06","close":21154.248},{"date":"2026-04-07","close":21597.1387},{"date":"2026-04-08","close":23209.459},{"date":"2026-04-09","close":22647.1387},{"date":"2026-04-10","close":23090.0273},{"date":"2026-04-13","close":23010.4062},{"date":"2026-04-14","close":23886.2363},{"date":"2026-04-15","close":24433.6289},{"date":"2026-04-16","close":24851.6367},{"date":"2026-04-17","close":24747.1367},{"date":"2026-04-20","close":24737.1836},{"date":"2026-04-21","close":25478.6523},{"date":"2026-04-22","close":25627.9414},{"date":"2026-04-23","close":25846.8984},{"date":"2026-04-24","close":26001.1641},{"date":"2026-04-27","close":26648.082},{"date":"2026-04-28","close":26827.2285},{"date":"2026-04-29","close":26988.0977},{"date":"2026-04-30","close":26713.3223},{"date":"2026-05-04","close":28337.0039},{"date":"2026-05-06","close":30425.3086},{"date":"2026-05-07","close":30814.9922},{"date":"2026-05-08","close":31014.8301},{"date":"2026-05-11","close":32878.3203},{"date":"2026-05-12","close":32138.918},{"date":"2026-05-13","close":33352.9336},{"date":"2026-05-14","close":33522.7969},{"date":"2026-05-15","close":31574.377},{"date":"2026-05-18","close":31609.3477},{"date":"2026-05-19","close":30435.3008},{"date":"2026-05-20","close":30495.252},{"date":"2026-05-21","close":33307.9688},{"date":"2026-05-22","close":33312.9648},{"date":"2026-05-26","close":34357.1172},{"date":"2026-05-27","close":35541.1562},{"date":"2026-05-28","close":35271.375},{"date":"2026-05-29","close":36620.2812},{"date":"2026-06-01","close":38064.1094},{"date":"2026-06-02","close":37899.2422},{"date":"2026-06-04","close":37329.707},{"date":"2026-06-05","close":35106.5117},{"date":"2026-06-08","close":32303.7852},{"date":"2026-06-09","close":35466.2188},{"date":"2026-06-10","close":33677.668},{"date":"2026-06-11","close":33762.6016},{"date":"2026-06-12","close":35501.1914},{"date":"2026-06-15","close":37534.5391},{"date":"2026-06-16","close":38144.0469},{"date":"2026-06-17","close":39093.2734},{"date":"2026-06-18","close":39532.918},{"date":"2026-06-19","close":40117.4453},{"date":"2026-06-22","close":41211.5547},{"date":"2026-06-23","close":37009.9648},{"date":"2026-06-24","close":37914.2305},{"date":"2026-06-25","close":39992.5469},{"date":"2026-06-26","close":37749.3672},{"date":"2026-06-29","close":37469.5938},{"date":"2026-06-30","close":38139.0508},{"date":"2026-07-01","close":37599.4883},{"date":"2026-07-02","close":35351.3125},{"date":"2026-07-03","close":36250.582},{"date":"2026-07-06","close":35566.1367},{"date":"2026-07-07","close":33662.6836},{"date":"2026-07-08","close":32078.9668},{"date":"2026-07-09","close":32133.9219},{"date":"2026-07-10","close":33263.0078},{"date":"2026-07-13","close":29970.6777},{"date":"2026-07-14","close":30095.5762},{"date":"2026-07-15","close":32418.6914},{"date":"2026-07-16","close":30230.4668},{"date":"2026-07-20","close":28926.5254},{"date":"2026-07-21","close":29995.6582},{"date":"2026-07-22","close":29930.7109},{"date":"2026-07-23","close":31269.625},{"date":"2026-07-24","close":29351.1816},{"date":"2026-07-27","close":29765.8438},{"date":"2026-07-28","close":26348.6172},{"date":"2026-07-29","close":24645.0},{"date":"2026-07-30","close":24175.0},{"date":"2026-07-31","close":28895.0},{"date":"2026-08-03","close":27365.0},{"date":"2026-08-04","close":28025.0},{"date":"2026-08-05","close":29315.0},{"date":"2026-08-06","close":27730.0},{"date":"2026-08-07","close":27230.0},{"date":"2026-08-10","close":27535.0},{"date":"2026-08-11","close":27855.0},{"date":"2026-08-12","close":28675.0},{"date":"2026-08-13","close":29805.0},{"date":"2026-08-14","close":30700.0},{"date":"2026-08-18","close":30240.0},{"date":"2026-08-19","close":28400.0},{"date":"2026-08-20","close":29980.0},{"date":"2026-08-21","close":30495.0},{"date":"2026-08-24","close":29585.0},{"date":"2026-08-25","close":29485.0},{"date":"2026-08-26","close":29980.0},{"date":"2026-08-27","close":30105.0},{"date":"2026-08-28","close":29840.0},{"date":"2026-08-31","close":29675.0},{"date":"2026-09-01","close":29910.0},{"date":"2026-09-02","close":28825.0},{"date":"2026-09-03","close":28420.0},{"date":"2026-09-04","close":29130.0},{"date":"2026-09-07","close":30480.0},{"date":"2026-09-08","close":30535.0},{"date":"2026-09-09","close":30850.0},{"date":"2026-09-10","close":30545.0},{"date":"2026-09-11","close":30240.0},{"date":"2026-09-14","close":29110.0},{"date":"2026-09-15","close":28655.0},{"date":"2026-09-16","close":29200.0},{"date":"2026-09-17","close":28970.0},{"date":"2026-09-18","close":30065.0},{"date":"2026-09-21","close":30785.0},{"date":"2026-09-22","close":30690.0},{"date":"2026-09-23","close":31115.0},{"date":"2026-09-28","close":30315.0},{"date":"2026-09-29","close":30410.0},{"date":"2026-09-30","close":30400.0},{"date":"2026-10-01","close":30950.0},{"date":"2026-10-02","close":30995.0},{"date":"2026-10-06","close":30880.0},{"date":"2026-10-07","close":30300.0},{"date":"2026-10-08","close":29420.0},{"date":"2026-10-12","close":28340.0},{"date":"2026-10-13","close":26495.0},{"date":"2026-10-14","close":26305.0},{"date":"2026-10-15","close":24175.0},{"date":"2026-10-16","close":24605.0},{"date":"2026-10-19","close":24990.0},{"date":"2026-10-20","close":24170.0},{"date":"2026-10-21","close":24825.0},{"date":"2026-10-22","close":24255.0},{"date":"2026-10-23","close":23685.0}],"chart_data":[{"date":"2024-10-23","open":8477,"high":8560,"low":8477,"close":8540,"volume":69},{"date":"2024-10-24","open":8415,"high":8443,"low":8415,"close":8443,"volume":58},{"date":"2024-10-25","open":8472,"high":8482,"low":8433,"close":8457,"volume":1336},{"date":"2024-10-28","open":8560,"high":8609,"low":8560,"close":8584,"volume":4320},{"date":"2024-10-29","open":8642,"high":8642,"low":8642,"close":8642,"volume":0},{"date":"2024-10-30","open":8603,"high":8626,"low":8525,"close":8534,"volume":15},{"date":"2024-10-31","open":8468,"high":8468,"low":8434,"close":8443,"volume":512},{"date":"2024-11-01","open":8379,"high":8379,"low":8379,"close":8379,"volume":0},{"date":"2024-11-04","open":8491,"high":8491,"low":8491,"close":8491,"volume":1},{"date":"2024-11-05","open":8466,"high":8466,"low":8466,"close":8466,"volume":0},{"date":"2024-11-06","open":8467,"high":8467,"low":8467,"close":8467,"volume":1},{"date":"2024-11-07","open":8409,"high":8409,"low":8409,"close":8409,"volume":0},{"date":"2024-11-08","open":8467,"high":8467,"low":8467,"close":8467,"volume":20},{"date":"2024-11-11","open":8258,"high":8306,"low":8238,"close":8302,"volume":3615},{"date":"2024-11-12","open":8077,"high":8077,"low":8077,"close":8077,"volume":0},{"date":"2024-11-13","open":8058,"high":8058,"low":7864,"close":7864,"volume":103},{"date":"2024-11-14","open":7873,"high":7873,"low":7873,"close":7873,"volume":102},{"date":"2024-11-15","open":7844,"high":7970,"low":7810,"close":7941,"volume":6172},{"date":"2024-11-18","open":8078,"high":8078,"low":8078,"close":8078,"volume":1},{"date":"2024-11-19","open":8160,"high":8170,"low":8160,"close":8160,"volume":21},{"date":"2024-11-20","open":8131,"high":8131,"low":8131,"close":8131,"volume":1},{"date":"2024-11-21","open":8151,"high":8151,"low":8151,"close":8151,"volume":102},{"date":"2024-11-22","open":8155,"high":8155,"low":8155,"close":8155,"volume":0},{"date":"2024-11-25","open":8272,"high":8272,"low":8272,"close":8272,"volume":1},{"date":"2024-11-26","open":8205,"high":8234,"low":8200,"close":8224,"volume":1025},{"date":"2024-11-27","open":8213,"high":8213,"low":8213,"close":8213,"volume":0},{"date":"2024-11-28","open":8222,"high":8222,"low":8222,"close":8222,"volume":0},{"date":"2024-11-29","open":8136,"high":8136,"low":8136,"close":8136,"volume":1},{"date":"2024-12-02","open":8193,"high":8193,"low":8096,"close":8165,"volume":98},{"date":"2024-12-03","open":8257,"high":8257,"low":8257,"close":8257,"volume":0},{"date":"2024-12-04","open":8151,"high":8151,"low":8151,"close":8151,"volume":18},{"date":"2024-12-05","open":8141,"high":8141,"low":8141,"close":8141,"volume":18},{"date":"2024-12-06","open":8086,"high":8086,"low":8086,"close":8086,"volume":0},{"date":"2024-12-09","open":7867,"high":7867,"low":7867,"close":7867,"volume":0},{"date":"2024-12-10","open":8038,"high":8038,"low":8038,"close":8038,"volume":0},{"date":"2024-12-11","open":8126,"high":8126,"low":8126,"close":8126,"volume":0},{"date":"2024-12-12","open":8248,"high":8248,"low":8248,"close":8248,"volume":10},{"date":"2024-12-13","open":8281,"high":8281,"low":8281,"close":8281,"volume":0},{"date":"2024-12-16","open":8281,"high":8281,"low":8281,"close":8281,"volume":0},{"date":"2024-12-17","open":8170,"high":8170,"low":8170,"close":8170,"volume":0},{"date":"2024-12-18","open":8233,"high":8233,"low":8233,"close":8233,"volume":6},{"date":"2024-12-19","open":8199,"high":8199,"low":8199,"close":8199,"volume":18},{"date":"2024-12-20","open":8015,"high":8015,"low":8000,"close":8000,"volume":19},{"date":"2024-12-23","open":8135,"high":8135,"low":8135,"close":8135,"volume":0},{"date":"2024-12-24","open":8180,"high":8180,"low":8180,"close":8180,"volume":2},{"date":"2024-12-26","open":8179,"high":8179,"low":8156,"close":8156,"volume":3},{"date":"2024-12-27","open":8053,"high":8053,"low":8053,"close":8053,"volume":36},{"date":"2024-12-30","open":8062,"high":8062,"low":8062,"close":8062,"volume":0},{"date":"2025-01-02","open":8063,"high":8078,"low":8063,"close":8078,"volume":7143},{"date":"2025-01-03","open":8160,"high":8165,"low":8160,"close":8165,"volume":4},{"date":"2025-01-06","open":8223,"high":8341,"low":8223,"close":8321,"volume":4116},{"date":"2025-01-07","open":8409,"high":8409,"low":8311,"close":8311,"volume":6},{"date":"2025-01-08","open":8340,"high":8428,"low":8340,"close":8418,"volume":552},{"date":"2025-01-09","open":8398,"high":8418,"low":8398,"close":8418,"volume":32},{"date":"2025-01-10","open":8360,"high":8360,"low":8360,"close":8360,"volume":0},{"date":"2025-01-13","open":8287,"high":8287,"low":8287,"close":8287,"volume":0},{"date":"2025-01-14","open":8287,"high":8306,"low":8287,"close":8292,"volume":11308},{"date":"2025-01-15","open":8292,"high":8292,"low":8292,"close":8292,"volume":7},{"date":"2025-01-16","open":8302,"high":8302,"low":8302,"close":8302,"volume":0},{"date":"2025-01-17","open":8306,"high":8306,"low":8306,"close":8306,"volume":0},{"date":"2025-01-20","open":8253,"high":8253,"low":8253,"close":8253,"volume":0},{"date":"2025-01-21","open":8277,"high":8277,"low":8277,"close":8277,"volume":36},{"date":"2025-01-22","open":8316,"high":8316,"low":8316,"close":8316,"volume":0},{"date":"2025-01-23","open":8272,"high":8272,"low":8272,"close":8272,"volume":0},{"date":"2025-01-24","open":8292,"high":8292,"low":8292,"close":8292,"volume":1},{"date":"2025-01-31","open":8272,"high":8272,"low":8272,"close":8272,"volume":6},{"date":"2025-02-03","open":8122,"high":8131,"low":8122,"close":8131,"volume":294},{"date":"2025-02-04","open":8268,"high":8268,"low":8229,"close":8229,"volume":6937},{"date":"2025-02-05","open":8302,"high":8302,"low":8302,"close":8302,"volume":0},{"date":"2025-02-06","open":8419,"high":8467,"low":8404,"close":8467,"volume":9},{"date":"2025-02-07","open":8462,"high":8462,"low":8462,"close":8462,"volume":1},{"date":"2025-02-10","open":8380,"high":8433,"low":8380,"close":8433,"volume":4566},{"date":"2025-02-11","open":8511,"high":8511,"low":8511,"close":8511,"volume":3},{"date":"2025-02-12","open":8456,"high":8456,"low":8428,"close":8428,"volume":21},{"date":"2025-02-13","open":8472,"high":8472,"low":8472,"close":8472,"volume":3},{"date":"2025-02-14","open":8574,"high":8579,"low":8545,"close":8550,"volume":4622},{"date":"2025-02-17","open":8569,"high":8569,"low":8569,"close":8569,"volume":0},{"date":"2025-02-18","open":8608,"high":8608,"low":8608,"close":8608,"volume":0},{"date":"2025-02-19","open":8667,"high":8667,"low":8667,"close":8667,"volume":2},{"date":"2025-02-20","open":8710,"high":8710,"low":8710,"close":8710,"volume":0},{"date":"2025-02-21","open":8705,"high":8710,"low":8705,"close":8710,"volume":2},{"date":"2025-02-24","open":8696,"high":8696,"low":8696,"close":8696,"volume":0},{"date":"2025-02-25","open":8637,"high":8637,"low":8637,"close":8637,"volume":0},{"date":"2025-02-26","open":8613,"high":8613,"low":8613,"close":8613,"volume":1},{"date":"2025-02-27","open":8632,"high":8632,"low":8632,"close":8632,"volume":2},{"date":"2025-02-28","open":8350,"high":8350,"low":8350,"close":8350,"volume":0},{"date":"2025-03-04","open":8360,"high":8360,"low":8360,"close":8360,"volume":1},{"date":"2025-03-05","open":8403,"high":8428,"low":8403,"close":8418,"volume":3407},{"date":"2025-03-06","open":8477,"high":8477,"low":8457,"close":8472,"volume":6515},{"date":"2025-03-07","open":8448,"high":8448,"low":8448,"close":8448,"volume":34},{"date":"2025-03-10","open":8437,"high":8437,"low":8423,"close":8423,"volume":8},{"date":"2025-03-11","open":8394,"high":8394,"low":8394,"close":8394,"volume":0},{"date":"2025-03-12","open":8448,"high":8448,"low":8448,"close":8448,"volume":117},{"date":"2025-03-13","open":8482,"high":8482,"low":8482,"close":8482,"volume":0},{"date":"2025-03-14","open":8487,"high":8492,"low":8443,"close":8443,"volume":2879},{"date":"2025-03-17","open":8632,"high":8632,"low":8632,"close":8632,"volume":0},{"date":"2025-03-18","open":8647,"high":8647,"low":8647,"close":8647,"volume":0},{"date":"2025-03-19","open":8701,"high":8701,"low":8701,"close":8701,"volume":0},{"date":"2025-03-20","open":8749,"high":8749,"low":8749,"close":8749,"volume":0},{"date":"2025-03-21","open":8813,"high":8813,"low":8808,"close":8808,"volume":36},{"date":"2025-03-24","open":8842,"high":8842,"low":8803,"close":8803,"volume":2},{"date":"2025-03-25","open":8803,"high":8803,"low":8803,"close":8803,"volume":1},{"date":"2025-03-26","open":8759,"high":8828,"low":8745,"close":8808,"volume":1444},{"date":"2025-03-27","open":8720,"high":8720,"low":8720,"close":8720,"volume":0},{"date":"2025-03-28","open":8540,"high":8555,"low":8540,"close":8555,"volume":36},{"date":"2025-03-31","open":8350,"high":8350,"low":8350,"close":8350,"volume":0},{"date":"2025-04-01","open":8395,"high":8467,"low":8395,"close":8462,"volume":2046},{"date":"2025-04-02","open":8399,"high":8414,"low":8395,"close":8404,"volume":2156},{"date":"2025-04-03","open":8336,"high":8336,"low":8336,"close":8336,"volume":1},{"date":"2025-04-04","open":8243,"high":8243,"low":8243,"close":8243,"volume":2},{"date":"2025-04-07","open":7946,"high":7946,"low":7873,"close":7873,"volume":108},{"date":"2025-04-08","open":7874,"high":7874,"low":7825,"close":7825,"volume":9},{"date":"2025-04-09","open":7821,"high":7821,"low":7684,"close":7684,"volume":175},{"date":"2025-04-10","open":8092,"high":8107,"low":7980,"close":8107,"volume":43},{"date":"2025-04-11","open":8014,"high":8014,"low":8014,"close":8014,"volume":2},{"date":"2025-04-14","open":8092,"high":8146,"low":8092,"close":8146,"volume":13},{"date":"2025-04-15","open":8156,"high":8214,"low":8156,"close":8214,"volume":7},{"date":"2025-04-16","open":8217,"high":8217,"low":8126,"close":8126,"volume":2},{"date":"2025-04-17","open":8161,"high":8204,"low":8161,"close":8204,"volume":3},{"date":"2025-04-18","open":8171,"high":8204,"low":8171,"close":8204,"volume":3},{"date":"2025-04-21","open":8273,"high":8273,"low":8268,"close":8268,"volume":2},{"date":"2025-04-22","open":8268,"high":8268,"low":8268,"close":8268,"volume":0},{"date":"2025-04-23","open":8360,"high":8360,"low":8360,"close":8360,"volume":1},{"date":"2025-04-24","open":8326,"high":8326,"low":8302,"close":8306,"volume":53},{"date":"2025-04-25","open":8374,"high":8384,"low":8345,"close":8345,"volume":12},{"date":"2025-04-28","open":8350,"high":8350,"low":8350,"close":8350,"volume":158},{"date":"2025-04-29","open":8460,"high":8460,"low":8435,"close":8450,"volume":48},{"date":"2025-04-30","open":8445,"high":8445,"low":8445,"close":8445,"volume":2},{"date":"2025-05-02","open":8440,"high":8455,"low":8440,"close":8455,"volume":4},{"date":"2025-05-07","open":8420,"high":8420,"low":8420,"close":8420,"volume":56},{"date":"2025-05-08","open":8450,"high":8450,"low":8435,"close":8435,"volume":5},{"date":"2025-05-09","open":8517,"high":8517,"low":8480,"close":8480,"volume":233},{"date":"2025-05-12","open":8474,"high":8509,"low":8474,"close":8509,"volume":201},{"date":"2025-05-13","open":8564,"high":8564,"low":8539,"close":8539,"volume":40},{"date":"2025-05-14","open":8589,"high":8589,"low":8589,"close":8589,"volume":0},{"date":"2025-05-15","open":8589,"high":8589,"low":8564,"close":8564,"volume":12},{"date":"2025-05-16","open":8574,"high":8616,"low":8574,"close":8609,"volume":14581},{"date":"2025-05-19","open":8519,"high":8519,"low":8519,"close":8519,"volume":0},{"date":"2025-05-20","open":8534,"high":8534,"low":8514,"close":8524,"volume":221},{"date":"2025-05-21","open":8579,"high":8619,"low":8579,"close":8599,"volume":38},{"date":"2025-05-22","open":8545,"high":8649,"low":8460,"close":8460,"volume":16763},{"date":"2025-05-23","open":8519,"high":8519,"low":8519,"close":8519,"volume":2},{"date":"2025-05-26","open":8519,"high":8519,"low":8519,"close":8519,"volume":1},{"date":"2025-05-27","open":8549,"high":8549,"low":8549,"close":8549,"volume":0},{"date":"2025-05-28","open":8664,"high":8698,"low":8664,"close":8679,"volume":102518},{"date":"2025-05-29","open":8714,"high":8714,"low":8714,"close":8714,"volume":1},{"date":"2025-05-30","open":8729,"high":8774,"low":8689,"close":8699,"volume":41},{"date":"2025-06-02","open":8753,"high":8753,"low":8733,"close":8733,"volume":4},{"date":"2025-06-04","open":8928,"high":8982,"low":8928,"close":8967,"volume":123},{"date":"2025-06-05","open":9081,"high":9230,"low":9081,"close":9146,"volume":253},{"date":"2025-06-09","open":9306,"high":9321,"low":9286,"close":9286,"volume":24},{"date":"2025-06-10","open":9305,"high":9370,"low":9305,"close":9370,"volume":2},{"date":"2025-06-11","open":9475,"high":9500,"low":9470,"close":9500,"volume":111},{"date":"2025-06-12","open":9550,"high":9585,"low":9530,"close":9530,"volume":23},{"date":"2025-06-13","open":9425,"high":9425,"low":9415,"close":9415,"volume":36},{"date":"2025-06-16","open":9454,"high":9619,"low":9454,"close":9619,"volume":2},{"date":"2025-06-17","open":9783,"high":9793,"low":9773,"close":9773,"volume":18},{"date":"2025-06-18","open":9774,"high":9779,"low":9763,"close":9764,"volume":22},{"date":"2025-06-19","open":9783,"high":9803,"low":9763,"close":9798,"volume":9976},{"date":"2025-06-20","open":9913,"high":9933,"low":9913,"close":9928,"volume":57},{"date":"2025-06-23","open":9928,"high":9928,"low":9849,"close":9928,"volume":3},{"date":"2025-06-24","open":10196,"high":10216,"low":10196,"close":10216,"volume":11},{"date":"2025-06-25","open":10421,"high":10421,"low":10281,"close":10296,"volume":1628},{"date":"2025-06-26","open":10326,"high":10326,"low":10182,"close":10266,"volume":266},{"date":"2025-06-27","open":10330,"high":10330,"low":10186,"close":10206,"volume":742},{"date":"2025-06-30","open":10246,"high":10291,"low":10246,"close":10286,"volume":288},{"date":"2025-07-01","open":10286,"high":10346,"low":10286,"close":10286,"volume":4032},{"date":"2025-07-02","open":10062,"high":10162,"low":10062,"close":10162,"volume":310},{"date":"2025-07-03","open":10251,"high":10273,"low":10197,"close":10266,"volume":3986},{"date":"2025-07-04","open":10266,"high":10266,"low":10072,"close":10072,"volume":170},{"date":"2025-07-07","open":10062,"high":10082,"low":10032,"close":10082,"volume":531},{"date":"2025-07-08","open":10182,"high":10241,"low":10182,"close":10241,"volume":345},{"date":"2025-07-09","open":10256,"high":10256,"low":10256,"close":10256,"volume":53},{"date":"2025-07-10","open":10330,"high":10465,"low":10330,"close":10455,"volume":300},{"date":"2025-07-11","open":10524,"high":10549,"low":10455,"close":10455,"volume":1055},{"date":"2025-07-14","open":10471,"high":10575,"low":10471,"close":10540,"volume":1056},{"date":"2025-07-15","open":10530,"high":10545,"low":10505,"close":10540,"volume":67},{"date":"2025-07-16","open":10540,"high":10600,"low":10540,"close":10600,"volume":1067},{"date":"2025-07-17","open":10599,"high":10599,"low":10425,"close":10475,"volume":33616},{"date":"2025-07-18","open":10479,"high":10479,"low":10450,"close":10450,"volume":2015},{"date":"2025-07-21","open":10560,"high":10560,"low":10525,"close":10525,"volume":262},{"date":"2025-07-22","open":10505,"high":10510,"low":10341,"close":10341,"volume":99},{"date":"2025-07-23","open":10376,"high":10381,"low":10371,"close":10381,"volume":142},{"date":"2025-07-24","open":10555,"high":10555,"low":10371,"close":10371,"volume":369},{"date":"2025-07-25","open":10371,"high":10401,"low":10361,"close":10361,"volume":70},{"date":"2025-07-28","open":10360,"high":10440,"low":10355,"close":10440,"volume":11744},{"date":"2025-07-29","open":10411,"high":10550,"low":10411,"close":10515,"volume":397},{"date":"2025-07-30","open":10575,"high":10680,"low":10575,"close":10595,"volume":453},{"date":"2025-07-31","open":10634,"high":10679,"low":10629,"close":10634,"volume":298},{"date":"2025-08-01","open":10440,"high":10440,"low":10201,"close":10206,"volume":15676},{"date":"2025-08-04","open":10236,"high":10351,"low":10207,"close":10351,"volume":1448},{"date":"2025-08-05","open":10460,"high":10475,"low":10390,"close":10455,"volume":1072},{"date":"2025-08-06","open":10421,"high":10421,"low":10326,"close":10391,"volume":27},{"date":"2025-08-07","open":10390,"high":10460,"low":10390,"close":10445,"volume":7},{"date":"2025-08-08","open":10499,"high":10509,"low":10400,"close":10430,"volume":4093},{"date":"2025-08-11","open":10460,"high":10475,"low":10440,"close":10465,"volume":176},{"date":"2025-08-12","open":10534,"high":10579,"low":10435,"close":10440,"volume":2473},{"date":"2025-08-13","open":10530,"high":10585,"low":10466,"close":10570,"volume":3274},{"date":"2025-08-14","open":10585,"high":10585,"low":10515,"close":10545,"volume":8422},{"date":"2025-08-18","open":10420,"high":10455,"low":10395,"close":10395,"volume":110},{"date":"2025-08-19","open":10341,"high":10401,"low":10276,"close":10276,"volume":69},{"date":"2025-08-20","open":10127,"high":10236,"low":10097,"close":10236,"volume":12869},{"date":"2025-08-21","open":10236,"high":10271,"low":10182,"close":10182,"volume":136},{"date":"2025-08-22","open":10271,"high":10311,"low":10271,"close":10311,"volume":456},{"date":"2025-08-25","open":10405,"high":10450,"low":10390,"close":10435,"volume":4542},{"date":"2025-08-26","open":10395,"high":10395,"low":10350,"close":10395,"volume":10},{"date":"2025-08-27","open":10395,"high":10405,"low":10350,"close":10405,"volume":3035},{"date":"2025-08-28","open":10450,"high":10450,"low":10450,"close":10450,"volume":0},{"date":"2025-08-29","open":10505,"high":10515,"low":10485,"close":10510,"volume":857},{"date":"2025-09-01","open":10411,"high":10411,"low":10271,"close":10271,"volume":114},{"date":"2025-09-02","open":10435,"high":10460,"low":10415,"close":10440,"volume":3266},{"date":"2025-09-03","open":10441,"high":10490,"low":10431,"close":10490,"volume":1064},{"date":"2025-09-04","open":10560,"high":10560,"low":10515,"close":10515,"volume":477},{"date":"2025-09-05","open":10634,"high":10644,"low":10604,"close":10604,"volume":424},{"date":"2025-09-08","open":10644,"high":10729,"low":10644,"close":10729,"volume":124},{"date":"2025-09-09","open":10773,"high":10843,"low":10724,"close":10818,"volume":31},{"date":"2025-09-10","open":10934,"high":11102,"low":10934,"close":11092,"volume":2885},{"date":"2025-09-11","open":11137,"high":11197,"low":11107,"close":11182,"volume":410},{"date":"2025-09-12","open":11380,"high":11495,"low":11370,"close":11495,"volume":3222},{"date":"2025-09-15","open":11575,"high":11575,"low":11446,"close":11555,"volume":13228},{"date":"2025-09-16","open":11559,"high":11868,"low":11559,"close":11868,"volume":3791},{"date":"2025-09-17","open":11769,"high":11769,"low":11595,"close":11620,"volume":9786},{"date":"2025-09-18","open":11753,"high":11918,"low":11744,"close":11898,"volume":6076},{"date":"2025-09-19","open":11898,"high":11928,"low":11858,"close":11918,"volume":11831},{"date":"2025-09-22","open":11984,"high":12043,"low":11924,"close":12043,"volume":1659},{"date":"2025-09-23","open":12142,"high":12162,"low":12042,"close":12162,"volume":1827},{"date":"2025-09-24","open":12162,"high":12162,"low":11993,"close":12107,"volume":247},{"date":"2025-09-25","open":12062,"high":12137,"low":12012,"close":12137,"volume":115},{"date":"2025-09-26","open":11924,"high":11969,"low":11680,"close":11779,"volume":1682},{"date":"2025-09-29","open":11913,"high":12008,"low":11913,"close":12008,"volume":2029},{"date":"2025-09-30","open":12052,"high":12052,"low":11973,"close":11983,"volume":36990},{"date":"2025-10-01","open":12003,"high":12162,"low":12003,"close":12157,"volume":6323},{"date":"2025-10-02","open":12481,"high":12740,"low":12481,"close":12690,"volume":958},{"date":"2025-10-10","open":13087,"high":13182,"low":12968,"close":13127,"volume":17808},{"date":"2025-10-13","open":12749,"high":12923,"low":12714,"close":12923,"volume":3546},{"date":"2025-10-14","open":13077,"high":13127,"low":12639,"close":12734,"volume":13184},{"date":"2025-10-15","open":12709,"high":13018,"low":12709,"close":13018,"volume":9877},{"date":"2025-10-16","open":13122,"high":13486,"low":13122,"close":13486,"volume":2722},{"date":"2025-10-17","open":13441,"high":13664,"low":13386,"close":13466,"volume":4038},{"date":"2025-10-20","open":13680,"high":13755,"low":13437,"close":13745,"volume":2325},{"date":"2025-10-21","open":13899,"high":14068,"low":13700,"close":13700,"volume":10635},{"date":"2025-10-22","open":13700,"high":13846,"low":13575,"close":13834,"volume":1956},{"date":"2025-10-23","open":13699,"high":13978,"low":13624,"close":13784,"volume":1006},{"date":"2025-10-24","open":14004,"high":14158,"low":13884,"close":14143,"volume":3777},{"date":"2025-10-27","open":14401,"high":14605,"low":14391,"close":14605,"volume":7688},{"date":"2025-10-28","open":14591,"high":14591,"low":14198,"close":14342,"volume":18125},{"date":"2025-10-29","open":14446,"high":14650,"low":14341,"close":14630,"volume":6064},{"date":"2025-10-30","open":14711,"high":14999,"low":14711,"close":14859,"volume":12005},{"date":"2025-10-31","open":14859,"high":15014,"low":14766,"close":14989,"volume":4640},{"date":"2025-11-03","open":15024,"high":15661,"low":15024,"close":15621,"volume":35121,"rsi_14":89.62,"sma_20":13691.35,"sma_60":11837.12,"sma_120":10741.44},{"date":"2025-11-04","open":15606,"high":15606,"low":15059,"close":15123,"volume":27372,"rsi_14":77.28,"sma_20":13848.3,"sma_60":11916.65,"sma_120":10797.17},{"date":"2025-11-05","open":14665,"high":14765,"low":14033,"close":14610,"volume":16679,"rsi_14":64.41,"sma_20":13970.95,"sma_60":11985.9,"sma_120":10848.27},{"date":"2025-11-06","open":14970,"high":14970,"low":14605,"close":14730,"volume":17396,"rsi_14":65.8,"sma_20":14073.0,"sma_60":12058.23,"sma_120":10900.11},{"date":"2025-11-07","open":14605,"high":14730,"low":14207,"close":14446,"volume":4223,"rsi_14":58.76,"sma_20":14138.95,"sma_60":12124.92,"sma_120":10949.33},{"date":"2025-11-10","open":14512,"high":14989,"low":14512,"close":14854,"volume":5204,"rsi_14":63.21,"sma_20":14235.45,"sma_60":12198.63,"sma_120":11001.53},{"date":"2025-11-11","open":15203,"high":15432,"low":14899,"close":15133,"volume":41637,"rsi_14":64.39,"sma_20":14355.35,"sma_60":12276.42,"sma_120":11056.27},{"date":"2025-11-12","open":15083,"high":15223,"low":14979,"close":15118,"volume":24368,"rsi_14":64.88,"sma_20":14460.3,"sma_60":12354.37,"sma_120":11110.5},{"date":"2025-11-13","open":15118,"high":15268,"low":15118,"close":15193,"volume":5186,"rsi_14":62.51,"sma_20":14545.6,"sma_60":12431.42,"sma_120":11166.11},{"date":"2025-11-14","open":14745,"high":14804,"low":14486,"close":14511,"volume":20426,"rsi_14":48.94,"sma_20":14597.85,"sma_60":12497.53,"sma_120":11216.0},{"date":"2025-11-17","open":14944,"high":14944,"low":14776,"close":14919,"volume":4692,"rsi_14":56.33,"sma_20":14656.55,"sma_60":12572.92,"sma_120":11268.66},{"date":"2025-11-18","open":14770,"high":14814,"low":14391,"close":14391,"volume":18768,"rsi_14":47.51,"sma_20":14691.15,"sma_60":12641.52,"sma_120":11318.09},{"date":"2025-11-19","open":14302,"high":14426,"low":14003,"close":14262,"volume":5368,"rsi_14":43.65,"sma_20":14712.6,"sma_60":12708.63,"sma_120":11365.95},{"date":"2025-11-20","open":14735,"high":14804,"low":14625,"close":14655,"volume":8989,"rsi_14":46.64,"sma_20":14756.15,"sma_60":12783.2,"sma_120":11417.08},{"date":"2025-11-21","open":13879,"high":14053,"low":13864,"close":13919,"volume":9433,"rsi_14":33.2,"sma_20":14744.95,"sma_60":12843.33,"sma_120":11461.83},{"date":"2025-11-24","open":14263,"high":14263,"low":13934,"close":13934,"volume":624,"rsi_14":37.02,"sma_20":14711.35,"sma_60":12901.63,"sma_120":11505.62},{"date":"2025-11-25","open":14352,"high":14352,"low":14039,"close":14068,"volume":2252,"rsi_14":43.54,"sma_20":14697.65,"sma_60":12962.83,"sma_120":11550.24},{"date":"2025-11-26","open":14132,"high":14401,"low":14112,"close":14396,"volume":5686,"rsi_14":46.21,"sma_20":14685.95,"sma_60":13029.35,"sma_120":11597.73},{"date":"2025-11-27","open":14595,"high":14725,"low":14481,"close":14516,"volume":4210,"rsi_14":51.61,"sma_20":14672.3,"sma_60":13098.27,"sma_120":11646.51},{"date":"2025-11-28","open":14516,"high":14516,"low":14292,"close":14292,"volume":5664,"rsi_14":44.04,"sma_20":14640.9,"sma_60":13162.45,"sma_120":11691.46},{"date":"2025-12-01","open":14491,"high":14491,"low":14148,"close":14262,"volume":2479,"rsi_14":39.68,"sma_20":14576.4,"sma_60":13230.12,"sma_120":11734.66},{"date":"2025-12-02","open":14436,"high":14586,"low":14436,"close":14546,"volume":729,"rsi_14":43.96,"sma_20":14551.05,"sma_60":13299.7,"sma_120":11779.08},{"date":"2025-12-03","open":14546,"high":14780,"low":14546,"close":14700,"volume":2715,"rsi_14":45.02,"sma_20":14559.05,"sma_60":13371.05,"sma_120":11824.08},{"date":"2025-12-04","open":14660,"high":14660,"low":14481,"close":14630,"volume":7918,"rsi_14":52.61,"sma_20":14557.55,"sma_60":13440.82,"sma_120":11867.42},{"date":"2025-12-05","open":14556,"high":14854,"low":14551,"close":14854,"volume":2015,"rsi_14":50.1,"sma_20":14581.5,"sma_60":13512.83,"sma_120":11912.38},{"date":"2025-12-08","open":15018,"high":15163,"low":14854,"close":15163,"volume":9949,"rsi_14":63.08,"sma_20":14600.6,"sma_60":13587.93,"sma_120":11960.88},{"date":"2025-12-09","open":15178,"high":15178,"low":15073,"close":15128,"volume":2595,"rsi_14":64.97,"sma_20":14604.0,"sma_60":13660.97,"sma_120":12007.39},{"date":"2025-12-10","open":15327,"high":15327,"low":15148,"close":15168,"volume":2781,"rsi_14":60.53,"sma_20":14610.15,"sma_60":13730.12,"sma_120":12052.95},{"date":"2025-12-11","open":15252,"high":15347,"low":15028,"close":15028,"volume":1972,"rsi_14":77.09,"sma_20":14605.55,"sma_60":13795.43,"sma_120":12097.42},{"date":"2025-12-12","open":15103,"high":15252,"low":15093,"close":15168,"volume":1436,"rsi_14":78.33,"sma_20":14642.0,"sma_60":13857.85,"sma_120":12142.77},{"date":"2025-12-15","open":14730,"high":14939,"low":14730,"close":14904,"volume":6998,"rsi_14":68.62,"sma_20":14644.85,"sma_60":13914.87,"sma_120":12184.84},{"date":"2025-12-16","open":14715,"high":14800,"low":14526,"close":14526,"volume":1822,"rsi_14":54.0,"sma_20":14655.05,"sma_60":13960.32,"sma_120":12223.74},{"date":"2025-12-17","open":14526,"high":14869,"low":14526,"close":14869,"volume":5616,"rsi_14":56.71,"sma_20":14688.95,"sma_60":14015.67,"sma_120":12263.11},{"date":"2025-12-18","open":14655,"high":14849,"low":14615,"close":14800,"volume":753,"rsi_14":60.24,"sma_20":14699.7,"sma_60":14065.2,"sma_120":12301.23},{"date":"2025-12-19","open":14874,"high":14889,"low":14760,"close":14809,"volume":2491,"rsi_14":61.13,"sma_20":14747.8,"sma_60":14114.57,"sma_120":12339.69},{"date":"2025-12-22","open":15093,"high":15153,"low":15063,"close":15153,"volume":3576,"rsi_14":62.06,"sma_20":14812.4,"sma_60":14167.62,"sma_120":12381.52},{"date":"2025-12-23","open":15237,"high":15322,"low":15178,"close":15178,"volume":9962,"rsi_14":60.0,"sma_20":14871.55,"sma_60":14219.08,"sma_120":12422.89},{"date":"2025-12-24","open":15257,"high":15287,"low":15193,"close":15193,"volume":1244,"rsi_14":62.05,"sma_20":14915.0,"sma_60":14271.72,"sma_120":12464.39},{"date":"2025-12-26","open":15247,"high":15456,"low":15247,"close":15362,"volume":7870,"rsi_14":61.14,"sma_20":14957.5,"sma_60":14326.68,"sma_120":12508.34},{"date":"2025-12-29","open":15685,"high":15864,"low":15685,"close":15864,"volume":6743,"rsi_14":64.19,"sma_20":15036.5,"sma_60":14396.05,"sma_120":12555.63},{"date":"2025-12-30","open":15864,"high":16054,"low":15859,"close":16054,"volume":21360,"rsi_14":67.61,"sma_20":15126.5,"sma_60":14464.75,"sma_120":12606.12},{"date":"2026-01-02","open":16063,"high":16671,"low":16063,"close":16671,"volume":6885,"rsi_14":73.45,"sma_20":15233.25,"sma_60":14544.2,"sma_120":12661.7},{"date":"2026-01-05","open":17059,"high":17218,"low":16934,"close":17208,"volume":20289,"rsi_14":80.25,"sma_20":15359.25,"sma_60":14629.75,"sma_120":12720.45},{"date":"2026-01-06","open":17208,"high":17566,"low":16860,"close":17512,"volume":18145,"rsi_14":81.11,"sma_20":15504.0,"sma_60":14711.52,"sma_120":12781.62},{"date":"2026-01-07","open":17900,"high":18009,"low":17447,"close":17666,"volume":22869,"rsi_14":87.76,"sma_20":15645.25,"sma_60":14788.57,"sma_120":12842.41},{"date":"2026-01-08","open":17666,"high":18188,"low":17666,"close":17835,"volume":19412,"rsi_14":97.98,"sma_20":15779.5,"sma_60":14871.85,"sma_120":12904.62},{"date":"2026-01-09","open":17750,"high":17950,"low":17517,"close":17860,"volume":7691,"rsi_14":97.77,"sma_20":15916.75,"sma_60":14958.7,"sma_120":12966.33},{"date":"2026-01-12","open":18213,"high":18213,"low":17745,"close":17925,"volume":24696,"rsi_14":100.0,"sma_20":16055.25,"sma_60":15041.9,"sma_120":13028.59},{"date":"2026-01-13","open":18074,"high":18163,"low":17925,"close":18074,"volume":15087,"rsi_14":100.0,"sma_20":16208.25,"sma_60":15119.8,"sma_120":13091.6},{"date":"2026-01-14","open":18004,"high":18233,"low":18004,"close":18203,"volume":8787,"rsi_14":100.0,"sma_20":16360.75,"sma_60":15200.2,"sma_120":13156.73},{"date":"2026-01-15","open":18139,"high":18442,"low":18109,"close":18402,"volume":16284,"rsi_14":100.0,"sma_20":16536.5,"sma_60":15279.3,"sma_120":13223.73},{"date":"2026-01-16","open":18422,"high":18701,"low":18417,"close":18651,"volume":16151,"rsi_14":100.0,"sma_20":16743.75,"sma_60":15363.32,"sma_120":13292.19},{"date":"2026-01-19","open":18651,"high":18890,"low":18542,"close":18850,"volume":40653,"rsi_14":100.0,"sma_20":16943.75,"sma_60":15448.43,"sma_120":13363.86},{"date":"2026-01-20","open":18865,"high":18865,"low":18417,"close":18606,"volume":14523,"rsi_14":92.45,"sma_20":17135.0,"sma_60":15530.28,"sma_120":13433.15},{"date":"2026-01-21","open":18268,"high":18721,"low":18114,"close":18631,"volume":13457,"rsi_14":92.05,"sma_20":17327.0,"sma_60":15606.58,"sma_120":13502.73},{"date":"2026-01-22","open":19000,"high":19129,"low":18741,"close":18890,"volume":10924,"rsi_14":90.99,"sma_20":17514.75,"sma_60":15679.5,"sma_120":13574.57},{"date":"2026-01-23","open":18890,"high":19034,"low":18741,"close":18960,"volume":11365,"rsi_14":89.11,"sma_20":17704.75,"sma_60":15757.98,"sma_120":13646.32},{"date":"2026-01-26","open":19000,"high":19034,"low":18756,"close":18795,"volume":7583,"rsi_14":80.57,"sma_20":17885.75,"sma_60":15828.9,"sma_120":13716.08},{"date":"2026-01-27","open":18795,"high":19582,"low":18557,"close":19582,"volume":12396,"rsi_14":85.06,"sma_20":18097.75,"sma_60":15909.18,"sma_120":13791.75},{"date":"2026-01-28","open":19826,"high":20079,"low":19656,"close":20079,"volume":27653,"rsi_14":86.67,"sma_20":18309.5,"sma_60":15995.63,"sma_120":13871.26},{"date":"2026-01-29","open":20423,"high":20532,"low":19656,"close":20323,"volume":7557,"rsi_14":87.56,"sma_20":18524.0,"sma_60":16075.63,"sma_120":13956.38},{"date":"2026-01-30","open":20219,"high":20970,"low":20204,"close":20637,"volume":22418,"rsi_14":88.43,"sma_20":18723.25,"sma_60":16169.18,"sma_120":14042.92},{"date":"2026-02-02","open":20164,"high":20358,"low":19209,"close":19373,"volume":103628,"rsi_14":63.99,"sma_20":18832.0,"sma_60":16250.1,"sma_120":14118.0},{"date":"2026-02-03","open":20129,"high":20701,"low":19995,"close":20686,"volume":32975,"rsi_14":71.31,"sma_20":18991.5,"sma_60":16351.02,"sma_120":14204.62},{"date":"2026-02-04","open":20627,"high":20910,"low":20502,"close":20910,"volume":10773,"rsi_14":71.43,"sma_20":19154.5,"sma_60":16460.42,"sma_120":14292.67},{"date":"2026-02-05","open":20373,"high":20472,"low":19791,"close":19940,"volume":14118,"rsi_14":59.8,"sma_20":19260.25,"sma_60":16546.78,"sma_120":14372.71},{"date":"2026-02-06","open":19288,"high":19721,"low":18815,"close":19587,"volume":30132,"rsi_14":55.47,"sma_20":19347.0,"sma_60":16622.58,"sma_120":14449.5},{"date":"2026-02-09","open":20472,"high":20622,"low":20380,"close":20482,"volume":18864,"rsi_14":62.71,"sma_20":19475.5,"sma_60":16713.63,"sma_120":14534.0},{"date":"2026-02-10","open":20801,"high":20801,"low":20403,"close":20403,"volume":23393,"rsi_14":61.91,"sma_20":19592.5,"sma_60":16802.1,"sma_120":14616.76},{"date":"2026-02-11","open":20393,"high":20587,"low":20219,"close":20502,"volume":10571,"rsi_14":61.08,"sma_20":19708.0,"sma_60":16903.58,"sma_120":14700.56},{"date":"2026-02-12","open":20701,"high":21119,"low":20701,"close":21060,"volume":19404,"rsi_14":63.53,"sma_20":19841.5,"sma_60":17007.62,"sma_120":14790.27},{"date":"2026-02-13","open":21060,"high":21398,"low":21060,"close":21159,"volume":20787,"rsi_14":65.35,"sma_20":19967.5,"sma_60":17122.1,"sma_120":14881.81},{"date":"2026-02-19","open":21687,"high":21761,"low":21522,"close":21751,"volume":59981,"rsi_14":64.46,"sma_20":20113.25,"sma_60":17248.65,"sma_120":14978.64},{"date":"2026-02-20","open":21811,"high":22294,"low":21632,"close":22294,"volume":21101,"rsi_14":64.67,"sma_20":20298.5,"sma_60":17377.73,"sma_120":15080.47},{"date":"2026-02-23","open":22707,"high":22821,"low":22259,"close":22493,"volume":20695,"rsi_14":64.46,"sma_20":20492.5,"sma_60":17522.43,"sma_120":15182.88},{"date":"2026-02-24","open":22503,"high":23140,"low":22279,"close":23100,"volume":10672,"rsi_14":65.79,"sma_20":20704.0,"sma_60":17677.05,"sma_120":15289.34},{"date":"2026-02-25","open":23379,"high":23757,"low":23224,"close":23578,"volume":21601,"rsi_14":79.99,"sma_20":20936.0,"sma_60":17837.43,"sma_120":15400.13},{"date":"2026-02-26","open":23792,"high":24802,"low":23762,"close":24797,"volume":23787,"rsi_14":79.71,"sma_20":21237.5,"sma_60":18012.75,"sma_120":15521.05},{"date":"2026-02-27","open":24210,"high":24832,"low":24055,"close":24468,"volume":50400,"rsi_14":75.34,"sma_20":21483.0,"sma_60":18179.42,"sma_120":15638.84},{"date":"2026-03-03","open":23886,"high":24200,"low":22517,"close":22592,"volume":53075,"rsi_14":65.84,"sma_20":21603.85,"sma_60":18316.62,"sma_120":15739.53},{"date":"2026-03-04","open":21807,"high":22195,"low":19850,"close":19850,"volume":56277,"rsi_14":50.81,"sma_20":21575.35,"sma_60":18408.62,"sma_120":15819.37},{"date":"2026-03-05","open":22313,"high":22532,"low":21622,"close":22090,"volume":50077,"rsi_14":56.4,"sma_20":21643.1,"sma_60":18533.2,"sma_120":15916.45},{"date":"2026-03-06","open":21716,"high":21965,"low":21113,"close":21960,"volume":13049,"rsi_14":56.17,"sma_20":21767.9,"sma_60":18653.05,"sma_120":16012.05},{"date":"2026-03-09","open":20482,"high":20781,"low":19825,"close":20388,"volume":13190,"rsi_14":49.2,"sma_20":21748.05,"sma_60":18747.85,"sma_120":16094.33},{"date":"2026-03-10","open":21557,"high":22000,"low":21253,"close":21821,"volume":15817,"rsi_14":52.33,"sma_20":21788.6,"sma_60":18862.78,"sma_120":16187.81},{"date":"2026-03-11","open":22243,"high":22522,"low":21746,"close":22040,"volume":14192,"rsi_14":52.72,"sma_20":21888.85,"sma_60":18976.2,"sma_120":16282.07},{"date":"2026-03-12","open":21846,"high":22020,"low":21587,"close":21657,"volume":11888,"rsi_14":49.3,"sma_20":21987.7,"sma_60":19083.82,"sma_120":16372.39},{"date":"2026-03-13","open":20896,"high":21597,"low":20896,"close":21443,"volume":11213,"rsi_14":46.53,"sma_20":22030.85,"sma_60":19187.2,"sma_120":16458.66},{"date":"2026-03-16","open":21448,"high":21896,"low":21333,"close":21896,"volume":10401,"rsi_14":47.49,"sma_20":22100.65,"sma_60":19300.47,"sma_120":16547.95},{"date":"2026-03-17","open":22627,"high":22627,"low":22125,"close":22125,"volume":12974,"rsi_14":46.02,"sma_20":22176.9,"sma_60":19415.22,"sma_120":16636.53},{"date":"2026-03-18","open":22787,"high":23593,"low":22668,"close":23593,"volume":16496,"rsi_14":49.67,"sma_20":22298.5,"sma_60":19558.83,"sma_120":16736.85},{"date":"2026-03-19","open":22707,"high":23245,"low":22707,"close":22936,"volume":11050,"rsi_14":42.96,"sma_20":22382.3,"sma_60":19697.85,"sma_120":16829.08},{"date":"2026-03-20","open":23046,"high":23046,"low":22668,"close":22757,"volume":14594,"rsi_14":43.43,"sma_20":22427.35,"sma_60":19828.12,"sma_120":16921.89},{"date":"2026-03-23","open":21851,"high":21886,"low":21223,"close":21368,"volume":11017,"rsi_14":45.4,"sma_20":22375.75,"sma_60":19936.42,"sma_120":17000.81},{"date":"2026-03-24","open":22293,"high":22293,"low":21298,"close":21896,"volume":6187,"rsi_14":59.22,"sma_20":22340.55,"sma_60":20053.35,"sma_120":17083.96},{"date":"2026-03-25","open":22518,"high":22802,"low":22294,"close":22314,"volume":4441,"rsi_14":51.2,"sma_20":22295.7,"sma_60":20171.48,"sma_120":17169.55},{"date":"2026-03-26","open":22091,"high":22091,"low":21354,"close":21508,"volume":16501,"rsi_14":47.72,"sma_20":22186.55,"sma_60":20275.77,"sma_120":17247.42},{"date":"2026-03-27","open":20736,"high":21338,"low":20438,"close":21338,"volume":8815,"rsi_14":55.56,"sma_20":22007.7,"sma_60":20376.98,"sma_120":17324.35},{"date":"2026-03-30","open":20144,"high":20642,"low":20144,"close":20602,"volume":12644,"rsi_14":42.23,"sma_20":21808.55,"sma_60":20463.1,"sma_120":17394.89},{"date":"2026-03-31","open":19830,"high":20313,"low":19492,"close":19527,"volume":23198,"rsi_14":35.56,"sma_20":21655.3,"sma_60":20522.88,"sma_120":17459.47},{"date":"2026-04-01","open":20731,"high":21537,"low":20507,"close":21413,"volume":22976,"rsi_14":48.8,"sma_20":21733.45,"sma_60":20610.93,"sma_120":17537.84},{"date":"2026-04-02","open":21433,"high":21642,"low":20039,"close":20403,"volume":8753,"rsi_14":45.27,"sma_20":21649.1,"sma_60":20671.82,"sma_120":17608.01},{"date":"2026-04-03","open":20915,"high":21098,"low":20700,"close":20900,"volume":8221,"rsi_14":45.5,"sma_20":21596.1,"sma_60":20732.0,"sma_120":17680.88},{"date":"2026-04-06","open":21393,"high":21433,"low":21050,"close":21154,"volume":9163,"rsi_14":46.11,"sma_20":21639.45,"sma_60":20793.0,"sma_120":17752.26},{"date":"2026-04-07","open":21622,"high":21876,"low":21224,"close":21597,"volume":4127,"rsi_14":40.68,"sma_20":21633.4,"sma_60":20858.83,"sma_120":17823.7},{"date":"2026-04-08","open":22931,"high":23349,"low":21597,"close":23209,"volume":23311,"rsi_14":51.73,"sma_20":21697.4,"sma_60":20948.83,"sma_120":17910.34},{"date":"2026-04-09","open":23055,"high":23075,"low":22647,"close":22647,"volume":7484,"rsi_14":50.0,"sma_20":21752.3,"sma_60":21029.0,"sma_120":17993.85},{"date":"2026-04-10","open":23120,"high":23389,"low":23090,"close":23090,"volume":7599,"rsi_14":58.68,"sma_20":21840.15,"sma_60":21115.5,"sma_120":18078.7},{"date":"2026-04-13","open":22677,"high":23120,"low":22642,"close":23010,"volume":2425,"rsi_14":56.06,"sma_20":21901.35,"sma_60":21198.17,"sma_120":18158.98},{"date":"2026-04-14","open":23817,"high":24050,"low":23657,"close":23886,"volume":10337,"rsi_14":57.98,"sma_20":21995.1,"sma_60":21293.33,"sma_120":18246.77},{"date":"2026-04-15","open":24717,"high":24792,"low":24274,"close":24434,"volume":18320,"rsi_14":64.75,"sma_20":22043.0,"sma_60":21394.33,"sma_120":18336.82},{"date":"2026-04-16","open":24528,"high":24872,"low":24478,"close":24852,"volume":9684,"rsi_14":67.19,"sma_20":22144.7,"sma_60":21498.17,"sma_120":18430.74},{"date":"2026-04-17","open":24797,"high":24906,"low":24583,"close":24747,"volume":4448,"rsi_14":71.46,"sma_20":22250.15,"sma_60":21596.92,"sma_120":18522.67},{"date":"2026-04-20","open":24752,"high":25071,"low":24653,"close":24737,"volume":18769,"rsi_14":80.04,"sma_20":22424.5,"sma_60":21699.58,"sma_120":18614.93},{"date":"2026-04-21","open":25240,"high":25479,"low":25215,"close":25479,"volume":11268,"rsi_14":77.09,"sma_20":22609.7,"sma_60":21814.25,"sma_120":18710.42},{"date":"2026-04-22","open":25479,"high":25683,"low":25225,"close":25628,"volume":13847,"rsi_14":88.93,"sma_20":22781.55,"sma_60":21927.08,"sma_120":18803.29},{"date":"2026-04-23","open":25877,"high":26340,"low":25230,"close":25847,"volume":23543,"rsi_14":88.47,"sma_20":23004.7,"sma_60":22042.42,"sma_120":18900.2},{"date":"2026-04-24","open":25936,"high":26116,"low":25608,"close":26001,"volume":11639,"rsi_14":88.11,"sma_20":23244.05,"sma_60":22163.08,"sma_120":18995.99},{"date":"2026-04-27","open":26160,"high":26942,"low":26160,"close":26648,"volume":16249,"rsi_14":88.48,"sma_20":23552.7,"sma_60":22281.42,"sma_120":19095.3},{"date":"2026-04-28","open":26986,"high":27161,"low":26787,"close":26827,"volume":12964,"rsi_14":85.26,"sma_20":23924.1,"sma_60":22394.42,"sma_120":19195.03},{"date":"2026-04-29","open":26558,"high":27008,"low":26558,"close":26988,"volume":16624,"rsi_14":95.8,"sma_20":24203.95,"sma_60":22504.25,"sma_120":19289.94},{"date":"2026-04-30","open":27223,"high":27293,"low":26663,"close":26713,"volume":8294,"rsi_14":89.5,"sma_20":24520.55,"sma_60":22604.25,"sma_120":19386.72},{"date":"2026-05-04","open":27358,"high":28362,"low":27318,"close":28337,"volume":49412,"rsi_14":93.52,"sma_20":24893.5,"sma_60":22752.5,"sma_120":19501.3},{"date":"2026-05-06","open":30195,"high":30570,"low":29631,"close":30425,"volume":33563,"rsi_14":94.61,"sma_20":25353.25,"sma_60":22913.58,"sma_120":19632.3},{"date":"2026-05-07","open":30755,"high":30990,"low":29856,"close":30815,"volume":29418,"rsi_14":94.48,"sma_20":25810.25,"sma_60":23077.42,"sma_120":19768.92},{"date":"2026-05-08","open":30041,"high":31070,"low":30041,"close":31015,"volume":16322,"rsi_14":94.31,"sma_20":26196.25,"sma_60":23260.83,"sma_120":19903.81},{"date":"2026-05-11","open":32333,"high":33193,"low":32208,"close":32878,"volume":48038,"rsi_14":96.69,"sma_20":26703.75,"sma_60":23481.25,"sma_120":20051.92},{"date":"2026-05-12","open":33563,"high":33643,"low":30955,"close":32139,"volume":39866,"rsi_14":89.13,"sma_20":27152.0,"sma_60":23674.33,"sma_120":20193.98},{"date":"2026-05-13","open":31110,"high":33353,"low":30975,"close":33353,"volume":59029,"rsi_14":89.65,"sma_20":27665.0,"sma_60":23889.0,"sma_120":20345.55},{"date":"2026-05-14","open":33358,"high":33823,"low":33134,"close":33523,"volume":26081,"rsi_14":89.67,"sma_20":28142.5,"sma_60":24104.83,"sma_120":20504.21},{"date":"2026-05-15","open":33537,"high":33892,"low":30974,"close":31574,"volume":20651,"rsi_14":74.35,"sma_20":28495.0,"sma_60":24278.83,"sma_120":20643.22},{"date":"2026-05-18","open":31269,"high":33213,"low":29905,"close":31609,"volume":24616,"rsi_14":74.08,"sma_20":28828.25,"sma_60":24451.75,"sma_120":20786.92},{"date":"2026-05-19","open":31279,"high":31344,"low":30040,"close":30435,"volume":14960,"rsi_14":65.4,"sma_20":29108.0,"sma_60":24595.17,"sma_120":20921.91},{"date":"2026-05-20","open":30725,"high":30849,"low":29625,"close":30495,"volume":17796,"rsi_14":65.05,"sma_20":29391.25,"sma_60":24730.5,"sma_120":21054.12},{"date":"2026-05-21","open":31675,"high":33308,"low":31670,"close":33308,"volume":25388,"rsi_14":71.65,"sma_20":29778.0,"sma_60":24909.42,"sma_120":21215.92},{"date":"2026-05-22","open":33443,"high":33488,"low":32924,"close":33313,"volume":16061,"rsi_14":73.04,"sma_20":30157.5,"sma_60":25078.25,"sma_120":21377.65},{"date":"2026-05-26","open":34207,"high":34731,"low":34027,"close":34357,"volume":11612,"rsi_14":71.9,"sma_20":30578.25,"sma_60":25256.5,"sma_120":21546.97},{"date":"2026-05-27","open":36120,"high":36420,"low":34472,"close":35541,"volume":28735,"rsi_14":69.92,"sma_20":31050.5,"sma_60":25434.08,"sma_120":21723.42},{"date":"2026-05-28","open":35141,"high":35556,"low":33642,"close":35271,"volume":19239,"rsi_14":67.52,"sma_20":31476.75,"sma_60":25612.67,"sma_120":21896.04},{"date":"2026-05-29","open":35271,"high":36620,"low":35271,"close":36620,"volume":25613,"rsi_14":70.21,"sma_20":31961.5,"sma_60":25846.97,"sma_120":22081.79},{"date":"2026-06-01","open":36655,"high":38343,"low":36625,"close":38064,"volume":36752,"rsi_14":69.28,"sma_20":32515.75,"sma_60":26151.05,"sma_120":22279.83},{"date":"2026-06-02","open":38184,"high":38298,"low":36285,"close":37899,"volume":25501,"rsi_14":72.37,"sma_20":33075.5,"sma_60":26415.05,"sma_120":22474.12},{"date":"2026-06-04","open":37060,"high":37620,"low":36816,"close":37330,"volume":9540,"rsi_14":66.26,"sma_20":33525.5,"sma_60":26671.7,"sma_120":22662.38},{"date":"2026-06-05","open":35637,"high":37330,"low":34343,"close":35107,"volume":28176,"rsi_14":55.54,"sma_20":33759.75,"sma_60":26917.48,"sma_120":22832.67},{"date":"2026-06-08","open":31480,"high":33838,"low":31475,"close":32304,"volume":34490,"rsi_14":52.41,"sma_20":33834.25,"sma_60":27092.63,"sma_120":22977.71},{"date":"2026-06-09","open":33592,"high":35466,"low":32938,"close":35466,"volume":15272,"rsi_14":60.56,"sma_20":34057.0,"sma_60":27316.88,"sma_120":23146.54},{"date":"2026-06-10","open":34158,"high":34702,"low":32654,"close":33678,"volume":69586,"rsi_14":58.59,"sma_20":34097.0,"sma_60":27517.68,"sma_120":23300.75},{"date":"2026-06-11","open":32289,"high":34028,"low":31940,"close":33763,"volume":87889,"rsi_14":58.64,"sma_20":34178.25,"sma_60":27723.47,"sma_120":23455.33},{"date":"2026-06-12","open":36390,"high":36805,"low":35211,"close":35501,"volume":191884,"rsi_14":56.15,"sma_20":34285.75,"sma_60":27950.7,"sma_120":23625.58},{"date":"2026-06-15","open":37445,"high":37575,"low":36931,"close":37535,"volume":14782,"rsi_14":60.63,"sma_20":34486.5,"sma_60":28208.03,"sma_120":23811.62},{"date":"2026-06-16","open":38094,"high":38283,"low":37184,"close":38144,"volume":15420,"rsi_14":59.75,"sma_20":34815.25,"sma_60":28451.08,"sma_120":24004.96},{"date":"2026-06-17","open":37759,"high":39093,"low":37659,"close":39093,"volume":12543,"rsi_14":59.26,"sma_20":35189.75,"sma_60":28720.9,"sma_120":24209.38},{"date":"2026-06-18","open":39094,"high":40268,"low":39079,"close":39533,"volume":17384,"rsi_14":61.01,"sma_20":35645.0,"sma_60":29001.05,"sma_120":24414.58},{"date":"2026-06-19","open":41291,"high":41900,"low":39358,"close":40117,"volume":32627,"rsi_14":59.4,"sma_20":36126.5,"sma_60":29314.08,"sma_120":24625.25},{"date":"2026-06-22","open":40023,"high":41562,"low":39913,"close":41212,"volume":35157,"rsi_14":58.63,"sma_20":36522.0,"sma_60":29636.57,"sma_120":24844.96},{"date":"2026-06-23","open":41017,"high":41367,"low":36891,"close":37010,"volume":44631,"rsi_14":48.0,"sma_20":36707.0,"sma_60":29882.02,"sma_120":25026.75},{"date":"2026-06-24","open":37329,"high":38348,"low":35970,"close":37914,"volume":26672,"rsi_14":51.29,"sma_20":36885.0,"sma_60":30155.98,"sma_120":25215.88},{"date":"2026-06-25","open":39998,"high":40328,"low":39219,"close":39993,"volume":21577,"rsi_14":60.87,"sma_20":37107.75,"sma_60":30467.43,"sma_120":25422.21},{"date":"2026-06-26","open":39497,"high":39532,"low":36370,"close":37749,"volume":15073,"rsi_14":62.43,"sma_20":37231.75,"sma_60":30753.73,"sma_120":25608.42},{"date":"2026-06-29","open":37485,"high":38035,"low":36271,"close":37470,"volume":18763,"rsi_14":55.26,"sma_20":37274.25,"sma_60":31053.28,"sma_120":25788.08},{"date":"2026-06-30","open":37569,"high":38728,"low":36730,"close":38139,"volume":10635,"rsi_14":62.45,"sma_20":37278.0,"sma_60":31332.57,"sma_120":25971.75},{"date":"2026-07-01","open":38403,"high":38769,"low":36615,"close":37599,"volume":26684,"rsi_14":60.45,"sma_20":37263.0,"sma_60":31619.68,"sma_120":26145.75},{"date":"2026-07-02","open":35681,"high":36525,"low":34092,"close":35351,"volume":17611,"rsi_14":49.6,"sma_20":37164.0,"sma_60":31861.0,"sma_120":26296.5},{"date":"2026-07-03","open":34667,"high":36286,"low":32524,"close":36251,"volume":37620,"rsi_14":46.38,"sma_20":37221.25,"sma_60":32111.42,"sma_120":26452.21},{"date":"2026-07-06","open":36355,"high":36979,"low":34736,"close":35566,"volume":17242,"rsi_14":42.77,"sma_20":37384.5,"sma_60":32343.0,"sma_120":26600.92},{"date":"2026-07-07","open":35122,"high":35122,"low":32594,"close":33663,"volume":8190,"rsi_14":35.53,"sma_20":37294.25,"sma_60":32515.83,"sma_120":26732.33},{"date":"2026-07-08","open":32859,"high":34338,"low":31710,"close":32079,"volume":8448,"rsi_14":31.28,"sma_20":37214.25,"sma_60":32671.67,"sma_120":26850.33},{"date":"2026-07-09","open":32979,"high":33378,"low":31060,"close":32134,"volume":15828,"rsi_14":29.41,"sma_20":37132.75,"sma_60":32821.0,"sma_120":26968.25},{"date":"2026-07-10","open":33272,"high":34027,"low":32793,"close":33263,"volume":16179,"rsi_14":29.53,"sma_20":37020.75,"sma_60":32990.5,"sma_120":27094.33},{"date":"2026-07-13","open":32969,"high":33264,"low":29706,"close":29971,"volume":10903,"rsi_14":30.99,"sma_20":36642.25,"sma_60":33090.42,"sma_120":27191.88},{"date":"2026-07-14","open":29457,"high":30656,"low":28258,"close":30096,"volume":16960,"rsi_14":27.95,"sma_20":36239.5,"sma_60":33183.25,"sma_120":27288.79},{"date":"2026-07-15","open":31435,"high":32819,"low":31435,"close":32419,"volume":17577,"rsi_14":28.93,"sma_20":35905.5,"sma_60":33307.83,"sma_120":27403.0},{"date":"2026-07-16","open":30805,"high":30989,"low":29650,"close":30230,"volume":30975,"rsi_14":29.02,"sma_20":35440.0,"sma_60":33397.67,"sma_120":27497.29},{"date":"2026-07-20","open":28912,"high":30036,"low":28612,"close":28927,"volume":17778,"rsi_14":27.45,"sma_20":34880.0,"sma_60":33465.92,"sma_120":27582.75},{"date":"2026-07-21","open":28927,"high":30231,"low":28467,"close":29996,"volume":11161,"rsi_14":28.95,"sma_20":34318.75,"sma_60":33539.58,"sma_120":27676.92},{"date":"2026-07-22","open":31525,"high":31825,"low":29931,"close":29931,"volume":19028,"rsi_14":29.68,"sma_20":33964.5,"sma_60":33609.67,"sma_120":27768.38},{"date":"2026-07-23","open":31010,"high":31380,"low":30586,"close":31270,"volume":5688,"rsi_14":38.64,"sma_20":33632.0,"sma_60":33698.42,"sma_120":27870.42},{"date":"2026-07-24","open":31019,"high":31024,"low":29341,"close":29351,"volume":4177,"rsi_14":31.82,"sma_20":33099.5,"sma_60":33752.58,"sma_120":27957.83},{"date":"2026-07-27","open":29691,"high":29866,"low":28782,"close":29766,"volume":4606,"rsi_14":34.5,"sma_20":32700.0,"sma_60":33802.83,"sma_120":28042.12},{"date":"2026-07-28","open":27858,"high":28093,"low":26289,"close":26349,"volume":6183,"rsi_14":31.92,"sma_20":32143.5,"sma_60":33793.08,"sma_120":28093.75},{"date":"2026-07-29","open":26568,"high":27252,"low":22981,"close":24645,"volume":19895,"rsi_14":31.7,"sma_20":31467.25,"sma_60":33753.67,"sma_120":28128.96},{"date":"2026-07-30","open":24640,"high":26000,"low":23990,"close":24175,"volume":19041,"rsi_14":30.8,"sma_20":30794.5,"sma_60":33711.0,"sma_120":28157.62},{"date":"2026-07-31","open":27365,"high":29150,"low":27075,"close":28895,"volume":22782,"rsi_14":40.99,"sma_20":30470.25,"sma_60":33719.92,"sma_120":28236.21},{"date":"2026-08-03","open":28275,"high":28305,"low":27310,"close":27365,"volume":8416,"rsi_14":44.19,"sma_20":30024.5,"sma_60":33668.5,"sma_120":28291.04},{"date":"2026-08-04","open":27915,"high":28100,"low":26660,"close":28025,"volume":15368,"rsi_14":45.48,"sma_20":29646.0,"sma_60":33621.58,"sma_120":28349.5},{"date":"2026-08-05","open":29220,"high":29525,"low":28850,"close":29315,"volume":9697,"rsi_14":42.92,"sma_20":29427.25,"sma_60":33592.83,"sma_120":28426.83},{"date":"2026-08-06","open":28480,"high":28575,"low":27490,"close":27730,"volume":4210,"rsi_14":44.13,"sma_20":29208.5,"sma_60":33506.58,"sma_120":28493.92},{"date":"2026-08-07","open":28100,"high":28100,"low":26925,"close":27230,"volume":3492,"rsi_14":45.85,"sma_20":28962.0,"sma_60":33424.33,"sma_120":28549.33},{"date":"2026-08-10","open":27410,"high":27885,"low":27230,"close":27535,"volume":1580,"rsi_14":43.82,"sma_20":28660.6,"sma_60":33302.78,"sma_120":28595.21},{"date":"2026-08-11","open":27240,"high":28005,"low":27000,"close":27855,"volume":1892,"rsi_14":44.86,"sma_20":28554.85,"sma_60":33208.33,"sma_120":28655.67},{"date":"2026-08-12","open":27995,"high":29175,"low":27995,"close":28675,"volume":2845,"rsi_14":43.4,"sma_20":28483.85,"sma_60":33160.02,"sma_120":28718.29},{"date":"2026-08-13","open":29770,"high":30300,"low":29685,"close":29805,"volume":5634,"rsi_14":51.2,"sma_20":28353.2,"sma_60":33129.95,"sma_120":28789.5},{"date":"2026-08-14","open":30960,"high":30960,"low":30105,"close":30700,"volume":6305,"rsi_14":52.42,"sma_20":28376.7,"sma_60":33134.37,"sma_120":28863.21},{"date":"2026-08-18","open":31315,"high":31860,"low":29820,"close":30240,"volume":5995,"rsi_14":61.87,"sma_20":28442.4,"sma_60":33130.12,"sma_120":28928.54},{"date":"2026-08-19","open":28640,"high":28870,"low":28100,"close":28400,"volume":5240,"rsi_14":61.36,"sma_20":28362.65,"sma_60":33048.33,"sma_120":28976.88},{"date":"2026-08-20","open":29250,"high":30310,"low":28795,"close":29980,"volume":8459,"rsi_14":66.46,"sma_20":28365.15,"sma_60":32992.8,"sma_120":29033.29},{"date":"2026-08-21","open":29775,"high":30510,"low":29495,"close":30495,"volume":2674,"rsi_14":55.96,"sma_20":28326.45,"sma_60":32928.43,"sma_120":29090.0},{"date":"2026-08-24","open":30410,"high":30410,"low":29305,"close":29585,"volume":1884,"rsi_14":58.67,"sma_20":28338.15,"sma_60":32829.17,"sma_120":29128.92},{"date":"2026-08-25","open":28745,"high":29635,"low":28040,"close":29485,"volume":1480,"rsi_14":55.96,"sma_20":28324.15,"sma_60":32732.73,"sma_120":29169.75},{"date":"2026-08-26","open":29485,"high":30280,"low":29485,"close":29980,"volume":1672,"rsi_14":52.9,"sma_20":28505.75,"sma_60":32622.07,"sma_120":29231.32},{"date":"2026-08-27","open":30600,"high":30620,"low":29920,"close":30105,"volume":2060,"rsi_14":61.88,"sma_20":28778.75,"sma_60":32489.42,"sma_120":29316.78},{"date":"2026-08-28","open":30055,"high":30280,"low":29700,"close":29840,"volume":966,"rsi_14":63.37,"sma_20":29062.0,"sma_60":32355.1,"sma_120":29381.36},{"date":"2026-08-31","open":28955,"high":29770,"low":28600,"close":29675,"volume":1704,"rsi_14":61.12,"sma_20":29101.0,"sma_60":32227.53,"sma_120":29445.64},{"date":"2026-09-01","open":29675,"high":29995,"low":29445,"close":29910,"volume":11164,"rsi_14":60.78,"sma_20":29228.25,"sma_60":32140.93,"sma_120":29524.99},{"date":"2026-09-02","open":29030,"high":29300,"low":28715,"close":28825,"volume":2158,"rsi_14":50.77,"sma_20":29268.25,"sma_60":32082.97,"sma_120":29583.36},{"date":"2026-09-03","open":29045,"high":29100,"low":28100,"close":28420,"volume":1641,"rsi_14":42.37,"sma_20":29223.5,"sma_60":31965.53,"sma_120":29636.53},{"date":"2026-09-04","open":28960,"high":29445,"low":28870,"close":29130,"volume":6870,"rsi_14":41.17,"sma_20":29293.5,"sma_60":31889.75,"sma_120":29698.8},{"date":"2026-09-07","open":30345,"high":30560,"low":30025,"close":30480,"volume":9156,"rsi_14":51.23,"sma_20":29456.0,"sma_60":31835.05,"sma_120":29774.11},{"date":"2026-09-08","open":30705,"high":31415,"low":30380,"close":30535,"volume":6534,"rsi_14":63.35,"sma_20":29606.0,"sma_60":31752.28,"sma_120":29846.1},{"date":"2026-09-09","open":30535,"high":31135,"low":30520,"close":30850,"volume":5614,"rsi_14":56.46,"sma_20":29755.75,"sma_60":31640.88,"sma_120":29918.81},{"date":"2026-09-10","open":30850,"high":30985,"low":30090,"close":30545,"volume":1627,"rsi_14":50.38,"sma_20":29849.25,"sma_60":31514.23,"sma_120":29976.75},{"date":"2026-09-11","open":29600,"high":30240,"low":29600,"close":30240,"volume":2684,"rsi_14":55.54,"sma_20":29871.0,"sma_60":31366.68,"sma_120":30037.62},{"date":"2026-09-14","open":28930,"high":29435,"low":28915,"close":29110,"volume":1766,"rsi_14":47.3,"sma_20":29791.5,"sma_60":31192.98,"sma_120":30090.57},{"date":"2026-09-15","open":28705,"high":29185,"low":28610,"close":28655,"volume":4056,"rsi_14":40.41,"sma_20":29712.25,"sma_60":31001.95,"sma_120":30151.29},{"date":"2026-09-16","open":28725,"high":29270,"low":28655,"close":29200,"volume":3886,"rsi_14":43.82,"sma_20":29752.25,"sma_60":30801.77,"sma_120":30212.16},{"date":"2026-09-17","open":29490,"high":29825,"low":28970,"close":28970,"volume":2016,"rsi_14":44.03,"sma_20":29701.75,"sma_60":30667.78,"sma_120":30267.63},{"date":"2026-09-18","open":29910,"high":30250,"low":29910,"close":30065,"volume":10434,"rsi_14":52.37,"sma_20":29680.25,"sma_60":30536.97,"sma_120":30338.95},{"date":"2026-09-21","open":30280,"high":30860,"low":30280,"close":30785,"volume":2154,"rsi_14":55.03,"sma_20":29740.25,"sma_60":30383.52,"sma_120":30417.67},{"date":"2026-09-22","open":31420,"high":31650,"low":30690,"close":30690,"volume":3748,"rsi_14":62.09,"sma_20":29800.5,"sma_60":30265.87,"sma_120":30501.74},{"date":"2026-09-23","open":31300,"high":31330,"low":30855,"close":31115,"volume":19161,"rsi_14":67.42,"sma_20":29857.25,"sma_60":30159.97,"sma_120":30598.31},{"date":"2026-09-28","open":31115,"high":31115,"low":30260,"close":30315,"volume":763,"rsi_14":57.57,"sma_20":29867.75,"sma_60":30029.57,"sma_120":30672.49},{"date":"2026-09-29","open":30260,"high":30530,"low":29965,"close":30410,"volume":3268,"rsi_14":49.47,"sma_20":29896.25,"sma_60":29909.75,"sma_120":30755.88},{"date":"2026-09-30","open":30750,"high":30810,"low":30175,"close":30400,"volume":1719,"rsi_14":48.97,"sma_20":29932.5,"sma_60":29827.23,"sma_120":30835.04},{"date":"2026-10-01","open":30195,"high":30965,"low":29965,"close":30950,"volume":2632,"rsi_14":50.74,"sma_20":29984.5,"sma_60":29738.9,"sma_120":30915.83},{"date":"2026-10-02","open":30875,"high":31055,"low":30745,"close":30995,"volume":10019,"rsi_14":53.46,"sma_20":30093.0,"sma_60":29662.72,"sma_120":30993.29},{"date":"2026-10-06","open":31195,"high":31265,"low":30570,"close":30880,"volume":8127,"rsi_14":55.07,"sma_20":30216.0,"sma_60":29616.35,"sma_120":31056.29},{"date":"2026-10-07","open":30575,"high":30980,"low":30200,"close":30300,"volume":2749,"rsi_14":60.33,"sma_20":30274.5,"sma_60":29586.72,"sma_120":31119.17},{"date":"2026-10-08","open":30215,"high":30280,"low":29420,"close":29420,"volume":2796,"rsi_14":56.18,"sma_20":30221.5,"sma_60":29541.5,"sma_120":31171.0},{"date":"2026-10-12","open":29010,"high":29080,"low":28195,"close":28340,"volume":2968,"rsi_14":43.6,"sma_20":30111.75,"sma_60":29459.45,"sma_120":31214.5},{"date":"2026-10-13","open":27330,"high":27335,"low":26000,"close":26495,"volume":4883,"rsi_14":35.15,"sma_20":29894.0,"sma_60":29401.53,"sma_120":31235.29},{"date":"2026-10-14","open":26625,"high":27090,"low":25955,"close":26305,"volume":3792,"rsi_14":24.7,"sma_20":29682.0,"sma_60":29338.37,"sma_120":31249.92},{"date":"2026-10-15","open":24770,"high":24990,"low":23655,"close":24175,"volume":7801,"rsi_14":12.61,"sma_20":29378.75,"sma_60":29200.98,"sma_120":31243.29},{"date":"2026-10-16","open":24495,"high":25300,"low":24370,"close":24605,"volume":3375,"rsi_14":16.84,"sma_20":29153.5,"sma_60":29107.23,"sma_120":31241.12},{"date":"2026-10-19","open":23855,"high":24990,"low":23855,"close":24990,"volume":17566,"rsi_14":16.48,"sma_20":28970.25,"sma_60":29041.63,"sma_120":31242.25},{"date":"2026-10-20","open":24890,"high":24890,"low":23985,"close":24170,"volume":1445,"rsi_14":16.44,"sma_20":28718.75,"sma_60":28944.55,"sma_120":31230.33},{"date":"2026-10-21","open":24570,"high":25295,"low":24570,"close":24825,"volume":1507,"rsi_14":21.26,"sma_20":28511.5,"sma_60":28859.47,"sma_120":31222.62},{"date":"2026-10-22","open":24870,"high":24895,"low":23975,"close":24255,"volume":2039,"rsi_14":20.1,"sma_20":28221.0,"sma_60":28742.57,"sma_120":31208.33},{"date":"2026-10-23","open":22730,"high":24420,"low":22463,"close":24420,"volume":4365,"rsi_14":16.99,"sma_20":27902.75,"sma_60":28660.38,"sma_120":31194.12}],"free_eval_scrubbed":true,"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 우량주","phase":"above-fold","symbol_resolved":true}