{"status":"ok","report":{"price_analysis":{"current":18345.0,"change_1d":-1.7,"change_7d":-5.5,"change_30d":-13.5,"high_30d":22190.0,"low_30d":17990.0,"position_in_range":8.0,"support":18410.0,"resistance":21770.0},"summary":"KODEX 최소변동성(279540)은(는) KRX 최소변동성 지수를 추종하는 ETF입니다, 순자산 141억. 편입종목 비중·보수율·기초지수 중심으로 분석합니다.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","technical":{"analysis":"RSI(14) 22.8로 과매도 구간입니다. 반등 가능성이 있습니다. MACD(-652.97)가 시그널선(-393.41)을 하회합니다(데드크로스). 현재가가 SMA20(20427)과 SMA60(20505) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 17973~22881 (현재 위치 8%).","trend":"하락","grade":"D","comment":"하락 추세, RSI 23","rsi_14":22.82430213464697,"macd":-652.9734343399286,"macd_signal":-393.4098661906825,"sma_20":20427.0,"sma_60":20504.55,"bb_upper":22881.150362141652,"bb_lower":17972.849637858348,"atr_14":607.1428571428571},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 0.00, 기관 순매수 -46.00. 30일 누적: 외국인 0.00, 기관 -144.00.","foreign_trend":"중립","institution_trend":"매도","comment":"외국인 중립, 기관 매도","foreign_flow":0,"institutional_flow":-46.0,"data":[{"date":"2026-10-23","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-10-22","foreign_net":0.0,"institution_net":-29.0,"retail_net":29.0},{"date":"2026-10-21","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-10-20","foreign_net":0.0,"institution_net":-73.0,"retail_net":73.0},{"date":"2026-10-19","foreign_net":0.0,"institution_net":56.0,"retail_net":-56.0},{"date":"2026-10-16","foreign_net":0.0,"institution_net":-1.0,"retail_net":1.0},{"date":"2026-10-15","foreign_net":0.0,"institution_net":6.0,"retail_net":-6.0},{"date":"2026-10-14","foreign_net":0.0,"institution_net":-9.0,"retail_net":9.0},{"date":"2026-10-13","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-10-12","foreign_net":0.0,"institution_net":-28.0,"retail_net":28.0},{"date":"2026-10-08","foreign_net":0.0,"institution_net":7.0,"retail_net":-7.0},{"date":"2026-10-07","foreign_net":0.0,"institution_net":24.0,"retail_net":-24.0},{"date":"2026-10-06","foreign_net":0.0,"institution_net":25.0,"retail_net":-25.0},{"date":"2026-10-02","foreign_net":0.0,"institution_net":-20.0,"retail_net":20.0},{"date":"2026-10-01","foreign_net":0.0,"institution_net":372.0,"retail_net":-372.0},{"date":"2026-09-30","foreign_net":0.0,"institution_net":-136.0,"retail_net":136.0},{"date":"2026-09-29","foreign_net":0.0,"institution_net":165.0,"retail_net":-165.0},{"date":"2026-09-28","foreign_net":0.0,"institution_net":-334.0,"retail_net":334.0},{"date":"2026-09-23","foreign_net":0.0,"institution_net":1.0,"retail_net":-1.0},{"date":"2026-09-22","foreign_net":0.0,"institution_net":-3.0,"retail_net":3.0},{"date":"2026-09-21","foreign_net":0.0,"institution_net":25.0,"retail_net":-25.0},{"date":"2026-09-18","foreign_net":0.0,"institution_net":-9.0,"retail_net":9.0},{"date":"2026-09-17","foreign_net":0.0,"institution_net":-17.0,"retail_net":17.0},{"date":"2026-09-16","foreign_net":0.0,"institution_net":-10.0,"retail_net":10.0},{"date":"2026-09-15","foreign_net":0.0,"institution_net":4.0,"retail_net":-4.0},{"date":"2026-09-14","foreign_net":0.0,"institution_net":-28.0,"retail_net":28.0},{"date":"2026-09-11","foreign_net":0.0,"institution_net":-41.0,"retail_net":41.0},{"date":"2026-09-10","foreign_net":0.0,"institution_net":-21.0,"retail_net":21.0},{"date":"2026-09-09","foreign_net":0.0,"institution_net":-20.0,"retail_net":20.0},{"date":"2026-09-08","foreign_net":0.0,"institution_net":-50.0,"retail_net":50.0}],"periods":{"d1":{"foreign_net":0,"institution_net":0,"retail_net":0},"d3":{"foreign_net":0,"institution_net":-29.0,"retail_net":29.0},"d7":{"foreign_net":0,"institution_net":-41.0,"retail_net":41.0},"d14":{"foreign_net":0,"institution_net":-42.0,"retail_net":42.0},"d30":{"foreign_net":0,"institution_net":-144.0,"retail_net":144.0}}},"backtest":{"analysis":null,"best_strategy":null,"comment":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"grades":{"momentum":{"grade":"D","percentile":28,"summary":"RSI 23","metrics":[{"name":"RSI (14)","value":22.8,"unit":"","percentile":23,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-13.5,"unit":"%","percentile":30,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"}},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["MACD 데드크로스(시그널선 하회)"],"catalysts":["RSI 23 (30 이하 과매도 구간)"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["MACD 데드크로스(시그널선 하회)"],"catalysts":["RSI 23 (30 이하 과매도 구간)"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"dividend":{"dividend_yield":1.4794,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"C","safety":null,"growth":null,"consistency":null,"yield":{"grade":"C","value_pct":1.48,"summary":"배당수익률 1.48%","metrics":[{"name":"배당수익률","value":1.48,"unit":"%","percentile":null,"direction":"higher_better"}]}}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based_etf","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-24T00:21:27.521686+00:00","sections":{"technical":{"status":"available","as_of":"2026-10-23"},"prices":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"},"chart_data":{"status":"available","as_of":"2026-10-23"},"etf_profile":{"status":"available","as_of":"2026-07-04"},"supply_demand":{"status":"available","as_of":"2026-10-23"},"price_history":{"status":"available","as_of":"2026-10-23"},"fundamental":{"status":"available"}}},"is_etf":true,"etf":{"base_index":"KRX 최소변동성 지수","issuer":"삼성자산운용(ETF)","category":"","expense_ratio":0.3,"aum":14100000000.0,"aum_display":"141억","dividend_yield":null,"tracking_error":0.76,"holdings":[{"ticker":"005930","name":"삼성전자","weight":13.39},{"ticker":"000660","name":"SK하이닉스","weight":11.52},{"ticker":"009150","name":"삼성전기","weight":9.7},{"ticker":"006400","name":"삼성SDI","weight":5.67},{"ticker":"011070","name":"LG이노텍","weight":4.44},{"ticker":"047810","name":"한국항공우주","weight":2.44},{"ticker":"138930","name":"BNK금융지주","weight":2.35},{"ticker":"000100","name":"유한양행","weight":2.14},{"ticker":"010950","name":"S-Oil","weight":2.11},{"ticker":"138040","name":"메리츠금융지주","weight":2.07}],"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":18345.0,"change_pct":-1.66,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2017-10-17","close":8493.7928},{"date":"2017-10-18","close":8506.9693},{"date":"2017-10-19","close":8545.4853},{"date":"2017-10-20","close":8574.8791},{"date":"2017-10-23","close":8592.1099},{"date":"2017-10-24","close":8617.4494},{"date":"2017-10-25","close":8668.1284},{"date":"2017-10-26","close":8637.721},{"date":"2017-10-27","close":8668.1284},{"date":"2017-10-30","close":8679.2777},{"date":"2017-10-31","close":8752.2554},{"date":"2017-11-01","close":8821.1788},{"date":"2017-11-02","close":8770.4999},{"date":"2017-11-03","close":8777.5949},{"date":"2017-11-06","close":8799.8937},{"date":"2017-11-07","close":8790.7714},{"date":"2017-11-08","close":8821.1788},{"date":"2017-11-09","close":8817.1245},{"date":"2017-11-10","close":8881.9936},{"date":"2017-11-13","close":8859.6948},{"date":"2017-11-14","close":8922.5367},{"date":"2017-11-15","close":8948.8898},{"date":"2017-11-16","close":8955.9848},{"date":"2017-11-17","close":8955.9848},{"date":"2017-11-20","close":8990.4465},{"date":"2017-11-21","close":9016.7996},{"date":"2017-11-22","close":8990.4465},{"date":"2017-11-23","close":8998.5552},{"date":"2017-11-24","close":9058.3563},{"date":"2017-11-27","close":8965.107},{"date":"2017-11-28","close":8910.3738},{"date":"2017-11-29","close":8948.8898},{"date":"2017-11-30","close":8863.7491},{"date":"2017-12-01","close":8845.5047},{"date":"2017-12-04","close":8881.9936},{"date":"2017-12-05","close":8893.1429},{"date":"2017-12-06","close":8821.1788},{"date":"2017-12-07","close":8722.8616},{"date":"2017-12-08","close":8744.1468},{"date":"2017-12-11","close":8765.432},{"date":"2017-12-12","close":8777.5949},{"date":"2017-12-13","close":8821.1788},{"date":"2017-12-14","close":8868.817},{"date":"2017-12-15","close":8845.5047},{"date":"2017-12-18","close":8881.9936},{"date":"2017-12-19","close":8803.948},{"date":"2017-12-20","close":8803.948},{"date":"2017-12-21","close":8711.7123},{"date":"2017-12-22","close":8744.1468},{"date":"2017-12-26","close":8790.7714},{"date":"2017-12-27","close":8910.3738},{"date":"2017-12-28","close":9025.9218},{"date":"2018-01-02","close":8905.8721},{"date":"2018-01-03","close":8851.3115},{"date":"2018-01-04","close":8763.1758},{"date":"2018-01-05","close":8847.1152},{"date":"2018-01-08","close":8847.1152},{"date":"2018-01-09","close":8847.1152},{"date":"2018-01-10","close":8817.7373},{"date":"2018-01-11","close":8872.2979},{"date":"2018-01-12","close":8872.2979},{"date":"2018-01-15","close":8943.6445},{"date":"2018-01-16","close":9023.3848},{"date":"2018-01-17","close":8989.8105},{"date":"2018-01-18","close":9052.7646},{"date":"2018-01-19","close":9023.3848},{"date":"2018-01-22","close":9010.7949},{"date":"2018-01-23","close":9094.7334},{"date":"2018-01-24","close":9136.7031},{"date":"2018-01-25","close":9203.8535},{"date":"2018-01-26","close":9262.6113},{"date":"2018-01-29","close":9287.791},{"date":"2018-01-30","close":9195.458},{"date":"2018-01-31","close":9178.6709},{"date":"2018-02-01","close":9212.248},{"date":"2018-02-02","close":9056.9619},{"date":"2018-02-05","close":8983.3515},{"date":"2018-02-06","close":8561.7227},{"date":"2018-02-07","close":8658.2539},{"date":"2018-02-08","close":8696.0254},{"date":"2018-02-09","close":8490.377},{"date":"2018-02-12","close":8582.709},{"date":"2018-02-13","close":8528.1494},{"date":"2018-02-14","close":8612.0879},{"date":"2018-02-19","close":8717.0098},{"date":"2018-02-20","close":8658.2539},{"date":"2018-02-21","close":8733.7988},{"date":"2018-02-22","close":8708.6162},{"date":"2018-02-23","close":8767.374},{"date":"2018-02-26","close":8775.7666},{"date":"2018-02-27","close":8817.7373},{"date":"2018-02-28","close":8666.6455},{"date":"2018-03-02","close":8654.9518},{"date":"2018-03-05","close":8626.5716},{"date":"2018-03-06","close":8549.1328},{"date":"2018-03-07","close":8549.1328},{"date":"2018-03-08","close":8549.1328},{"date":"2018-03-09","close":8700.2227},{"date":"2018-03-12","close":8763.1758},{"date":"2018-03-13","close":8763.1758},{"date":"2018-03-14","close":8763.1758},{"date":"2018-03-15","close":8779.9639},{"date":"2018-03-16","close":8817.7373},{"date":"2018-03-19","close":8737.9951},{"date":"2018-03-20","close":8742.1914},{"date":"2018-03-21","close":8763.1758},{"date":"2018-03-22","close":8800.9482},{"date":"2018-03-23","close":8494.5732},{"date":"2018-03-26","close":8557.5273},{"date":"2018-03-27","close":8565.9219},{"date":"2018-03-28","close":8511.3613},{"date":"2018-03-29","close":8549.1328},{"date":"2018-03-30","close":8675.042},{"date":"2018-04-02","close":8649.8594},{"date":"2018-04-03","close":8620.4814},{"date":"2018-04-04","close":8540.7393},{"date":"2018-04-05","close":8570.1182},{"date":"2018-04-06","close":8595.3008},{"date":"2018-04-09","close":8620.4814},{"date":"2018-04-10","close":8666.6455},{"date":"2018-04-11","close":8666.6455},{"date":"2018-04-12","close":8624.6777},{"date":"2018-04-13","close":8624.6777},{"date":"2018-04-16","close":8645.6641},{"date":"2018-04-17","close":8687.6318},{"date":"2018-04-18","close":8712.8135},{"date":"2018-04-19","close":8687.6318},{"date":"2018-04-20","close":8679.2363},{"date":"2018-04-23","close":8666.6455},{"date":"2018-04-24","close":8641.4668},{"date":"2018-04-25","close":8599.4961},{"date":"2018-04-26","close":8633.0723},{"date":"2018-04-27","close":8633.0723},{"date":"2018-04-30","close":8650.1084},{"date":"2018-05-02","close":8675.6621},{"date":"2018-05-03","close":8624.5547},{"date":"2018-05-04","close":8543.6328},{"date":"2018-05-08","close":8535.1133},{"date":"2018-05-09","close":8509.5605},{"date":"2018-05-10","close":8471.2275},{"date":"2018-05-11","close":8560.668},{"date":"2018-05-14","close":8526.5957},{"date":"2018-05-15","close":8501.041},{"date":"2018-05-16","close":8496.7832},{"date":"2018-05-17","close":8479.7461},{"date":"2018-05-18","close":8501.041},{"date":"2018-05-21","close":8509.5605},{"date":"2018-05-23","close":8475.4873},{"date":"2018-05-24","close":8471.2275},{"date":"2018-05-25","close":8471.2275},{"date":"2018-05-28","close":8484.0068},{"date":"2018-05-29","close":8484.0068},{"date":"2018-05-30","close":8288.0908},{"date":"2018-05-31","close":8360.4932},{"date":"2018-06-01","close":8407.3408},{"date":"2018-06-04","close":8479.7461},{"date":"2018-06-05","close":8479.7461},{"date":"2018-06-07","close":8530.8564},{"date":"2018-06-08","close":8530.8564},{"date":"2018-06-11","close":8594.7402},{"date":"2018-06-12","close":8654.3682},{"date":"2018-06-14","close":8560.668},{"date":"2018-06-15","close":8522.3379},{"date":"2018-06-18","close":8386.0469},{"date":"2018-06-19","close":8288.0908},{"date":"2018-06-20","close":8322.1621},{"date":"2018-06-21","close":8254.0176},{"date":"2018-06-22","close":8283.8301},{"date":"2018-06-25","close":8211.4258},{"date":"2018-06-26","close":8313.6455},{"date":"2018-06-27","close":8330.6807},{"date":"2018-06-28","close":8241.2402},{"date":"2018-06-29","close":8219.9463},{"date":"2018-07-02","close":8049.5845},{"date":"2018-07-03","close":8028.2891},{"date":"2018-07-04","close":8092.1748},{"date":"2018-07-05","close":8036.8066},{"date":"2018-07-06","close":8185.8721},{"date":"2018-07-09","close":8254.0176},{"date":"2018-07-10","close":8245.498},{"date":"2018-07-11","close":8181.6147},{"date":"2018-07-12","close":8245.498},{"date":"2018-07-13","close":8283.8301},{"date":"2018-07-16","close":8245.498},{"date":"2018-07-17","close":8198.6504},{"date":"2018-07-18","close":8198.6504},{"date":"2018-07-19","close":8177.355},{"date":"2018-07-20","close":8185.8721},{"date":"2018-07-23","close":8092.1748},{"date":"2018-07-24","close":8087.9141},{"date":"2018-07-25","close":8104.9507},{"date":"2018-07-26","close":8130.5039},{"date":"2018-07-27","close":8130.5039},{"date":"2018-07-30","close":8104.9507},{"date":"2018-07-31","close":8126.2471},{"date":"2018-08-01","close":8147.5425},{"date":"2018-08-02","close":8104.9507},{"date":"2018-08-03","close":8143.2817},{"date":"2018-08-06","close":8181.6147},{"date":"2018-08-07","close":8168.8374},{"date":"2018-08-08","close":8139.0239},{"date":"2018-08-09","close":8160.3184},{"date":"2018-08-10","close":8139.0239},{"date":"2018-08-13","close":7985.6987},{"date":"2018-08-14","close":8028.2891},{"date":"2018-08-16","close":7985.6987},{"date":"2018-08-17","close":7989.9565},{"date":"2018-08-20","close":7972.9209},{"date":"2018-08-21","close":8045.3237},{"date":"2018-08-22","close":8019.77},{"date":"2018-08-23","close":8036.8066},{"date":"2018-08-24","close":8096.4316},{"date":"2018-08-27","close":8100.6924},{"date":"2018-08-28","close":8143.2817},{"date":"2018-08-29","close":8143.2817},{"date":"2018-08-30","close":8252.5609},{"date":"2018-08-31","close":8232.7227},{"date":"2018-09-03","close":8168.8374},{"date":"2018-09-04","close":8219.9463},{"date":"2018-09-05","close":8177.355},{"date":"2018-09-06","close":8130.5039},{"date":"2018-09-07","close":8117.728},{"date":"2018-09-10","close":8117.728},{"date":"2018-09-11","close":8117.728},{"date":"2018-09-12","close":8121.9873},{"date":"2018-09-13","close":8230.2622},{"date":"2018-09-14","close":8207.1689},{"date":"2018-09-17","close":8134.7646},{"date":"2018-09-18","close":8151.8003},{"date":"2018-09-19","close":8143.2817},{"date":"2018-09-20","close":8164.5771},{"date":"2018-09-21","close":8219.9463},{"date":"2018-09-27","close":8271.0537},{"date":"2018-09-28","close":8309.3848},{"date":"2018-10-01","close":8219.9463},{"date":"2018-10-02","close":8100.6924},{"date":"2018-10-04","close":8006.9946},{"date":"2018-10-05","close":7981.439},{"date":"2018-10-08","close":7943.1074},{"date":"2018-10-10","close":7887.7407},{"date":"2018-10-11","close":7581.0903},{"date":"2018-10-12","close":7606.6426},{"date":"2018-10-15","close":7593.8662},{"date":"2018-10-16","close":7619.4199},{"date":"2018-10-17","close":7683.3057},{"date":"2018-10-18","close":7649.2349},{"date":"2018-10-19","close":7679.0479},{"date":"2018-10-22","close":7636.457},{"date":"2018-10-23","close":7572.5708},{"date":"2018-10-24","close":7525.7217},{"date":"2018-10-25","close":7440.5405},{"date":"2018-10-26","close":7274.4385},{"date":"2018-10-29","close":7193.5176},{"date":"2018-10-30","close":7210.5537},{"date":"2018-10-31","close":7308.5107},{"date":"2018-11-01","close":7244.6255},{"date":"2018-11-02","close":7449.0596},{"date":"2018-11-05","close":7402.21},{"date":"2018-11-06","close":7436.2817},{"date":"2018-11-07","close":7338.3252},{"date":"2018-11-08","close":7457.5767},{"date":"2018-11-09","close":7397.9512},{"date":"2018-11-12","close":7461.8364},{"date":"2018-11-13","close":7440.5405},{"date":"2018-11-14","close":7436.2817},{"date":"2018-11-15","close":7427.7637},{"date":"2018-11-16","close":7529.9805},{"date":"2018-11-19","close":7606.6426},{"date":"2018-11-20","close":7525.7217},{"date":"2018-11-21","close":7564.0532},{"date":"2018-11-22","close":7529.9805},{"date":"2018-11-23","close":7483.1318},{"date":"2018-11-26","close":7564.0532},{"date":"2018-11-27","close":7602.3853},{"date":"2018-11-28","close":7657.752},{"date":"2018-11-29","close":7636.457},{"date":"2018-11-30","close":7679.0479},{"date":"2018-12-03","close":7717.3799},{"date":"2018-12-04","close":7691.8242},{"date":"2018-12-05","close":7679.0479},{"date":"2018-12-06","close":7581.0903},{"date":"2018-12-07","close":7581.0903},{"date":"2018-12-10","close":7478.8721},{"date":"2018-12-11","close":7512.9443},{"date":"2018-12-12","close":7576.8296},{"date":"2018-12-13","close":7623.6807},{"date":"2018-12-14","close":7538.499},{"date":"2018-12-17","close":7576.8296},{"date":"2018-12-18","close":7512.9443},{"date":"2018-12-19","close":7593.8662},{"date":"2018-12-20","close":7572.5708},{"date":"2018-12-21","close":7673.8073},{"date":"2018-12-24","close":7673.8073},{"date":"2018-12-26","close":7491.6489},{"date":"2018-12-27","close":7529.9805},{"date":"2018-12-28","close":7657.752},{"date":"2019-01-02","close":7568.313},{"date":"2019-01-03","close":7495.9087},{"date":"2019-01-04","close":7547.0176},{"date":"2019-01-07","close":7619.4199},{"date":"2019-01-08","close":7695.0925},{"date":"2019-01-09","close":7666.27},{"date":"2019-01-10","close":7640.7139},{"date":"2019-01-11","close":7725.8955},{"date":"2019-01-14","close":7674.7891},{"date":"2019-01-15","close":7730.1567},{"date":"2019-01-16","close":7777.0054},{"date":"2019-01-17","close":7794.0425},{"date":"2019-01-18","close":7840.8916},{"date":"2019-01-21","close":7832.3721},{"date":"2019-01-22","close":7815.3364},{"date":"2019-01-23","close":7857.9282},{"date":"2019-01-24","close":7857.9282},{"date":"2019-01-25","close":7943.1074},{"date":"2019-01-28","close":8006.9946},{"date":"2019-01-29","close":8002.7334},{"date":"2019-01-30","close":8011.2524},{"date":"2019-01-31","close":8015.5112},{"date":"2019-02-01","close":8002.7334},{"date":"2019-02-07","close":8083.6567},{"date":"2019-02-08","close":8045.3237},{"date":"2019-02-11","close":8079.3979},{"date":"2019-02-12","close":8083.6567},{"date":"2019-02-13","close":8126.2471},{"date":"2019-02-14","close":8190.1309},{"date":"2019-02-15","close":8121.9873},{"date":"2019-02-18","close":8219.9463},{"date":"2019-02-19","close":8207.1689},{"date":"2019-02-20","close":8266.7949},{"date":"2019-02-21","close":8211.4258},{"date":"2019-02-22","close":8224.2041},{"date":"2019-02-25","close":8309.3848},{"date":"2019-02-26","close":8249.7588},{"date":"2019-02-27","close":8313.6455},{"date":"2019-02-28","close":8207.1689},{"date":"2019-03-04","close":8262.5361},{"date":"2019-03-05","close":8228.4639},{"date":"2019-03-06","close":8185.8721},{"date":"2019-03-07","close":8160.3184},{"date":"2019-03-08","close":8058.1025},{"date":"2019-03-11","close":8062.3613},{"date":"2019-03-12","close":8164.5771},{"date":"2019-03-13","close":8173.0952},{"date":"2019-03-14","close":8190.1309},{"date":"2019-03-15","close":8232.7227},{"date":"2019-03-18","close":8258.2754},{"date":"2019-03-19","close":8232.7227},{"date":"2019-03-20","close":8224.2041},{"date":"2019-03-21","close":8228.4639},{"date":"2019-03-22","close":8236.9814},{"date":"2019-03-25","close":8121.9873},{"date":"2019-03-26","close":8168.8374},{"date":"2019-03-27","close":8147.5425},{"date":"2019-03-28","close":8117.728},{"date":"2019-03-29","close":8164.5771},{"date":"2019-04-01","close":8211.4258},{"date":"2019-04-02","close":8211.4258},{"date":"2019-04-03","close":8262.5361},{"date":"2019-04-04","close":8258.2754},{"date":"2019-04-05","close":8249.7588},{"date":"2019-04-08","close":8219.9463},{"date":"2019-04-09","close":8271.0537},{"date":"2019-04-10","close":8296.6084},{"date":"2019-04-11","close":8339.1973},{"date":"2019-04-12","close":8373.2695},{"date":"2019-04-15","close":8428.6387},{"date":"2019-04-16","close":8394.5664},{"date":"2019-04-17","close":8394.5664},{"date":"2019-04-18","close":8279.5703},{"date":"2019-04-19","close":8322.1621},{"date":"2019-04-22","close":8296.6084},{"date":"2019-04-23","close":8288.0908},{"date":"2019-04-24","close":8241.2402},{"date":"2019-04-25","close":8245.498},{"date":"2019-04-26","close":8147.5425},{"date":"2019-04-29","close":8255.7715},{"date":"2019-04-30","close":8299.0625},{"date":"2019-05-02","close":8303.3926},{"date":"2019-05-03","close":8290.4043},{"date":"2019-05-07","close":8212.4805},{"date":"2019-05-08","close":8203.8203},{"date":"2019-05-09","close":7983.0322},{"date":"2019-05-10","close":7970.0444},{"date":"2019-05-13","close":7861.8149},{"date":"2019-05-14","close":7866.1445},{"date":"2019-05-15","close":7935.4106},{"date":"2019-05-16","close":7818.522},{"date":"2019-05-17","close":7814.1948},{"date":"2019-05-20","close":7736.2681},{"date":"2019-05-21","close":7779.5601},{"date":"2019-05-22","close":7809.8643},{"date":"2019-05-23","close":7766.5723},{"date":"2019-05-24","close":7697.3047},{"date":"2019-05-27","close":7688.647},{"date":"2019-05-28","close":7718.9507},{"date":"2019-05-29","close":7649.6851},{"date":"2019-05-30","close":7710.293},{"date":"2019-05-31","close":7723.2808},{"date":"2019-06-03","close":7757.9136},{"date":"2019-06-04","close":7783.8892},{"date":"2019-06-05","close":7779.5601},{"date":"2019-06-07","close":7809.8643},{"date":"2019-06-10","close":7926.7524},{"date":"2019-06-11","close":7970.0444},{"date":"2019-06-12","close":7918.0928},{"date":"2019-06-13","close":7965.7158},{"date":"2019-06-14","close":7913.7656},{"date":"2019-06-17","close":7887.7905},{"date":"2019-06-18","close":7892.1196},{"date":"2019-06-19","close":7948.3975},{"date":"2019-06-20","close":7978.7021},{"date":"2019-06-21","close":7965.7158},{"date":"2019-06-24","close":7948.3975},{"date":"2019-06-25","close":7939.7388},{"date":"2019-06-26","close":7931.0806},{"date":"2019-06-27","close":7983.0322},{"date":"2019-06-28","close":7931.0806},{"date":"2019-07-01","close":7922.4224},{"date":"2019-07-02","close":7892.1196},{"date":"2019-07-03","close":7848.8267},{"date":"2019-07-04","close":7861.8149},{"date":"2019-07-05","close":7848.8267},{"date":"2019-07-08","close":7675.6597},{"date":"2019-07-09","close":7645.3545},{"date":"2019-07-10","close":7645.3545},{"date":"2019-07-11","close":7770.9019},{"date":"2019-07-12","close":7740.5967},{"date":"2019-07-15","close":7727.6104},{"date":"2019-07-16","close":7731.9399},{"date":"2019-07-17","close":7671.3306},{"date":"2019-07-18","close":7688.647},{"date":"2019-07-19","close":7770.9019},{"date":"2019-07-22","close":7770.9019},{"date":"2019-07-23","close":7757.9136},{"date":"2019-07-24","close":7692.9775},{"date":"2019-07-25","close":7671.3306},{"date":"2019-07-26","close":7675.6597},{"date":"2019-07-29","close":7502.4917},{"date":"2019-07-30","close":7580.416},{"date":"2019-07-31","close":7602.063},{"date":"2019-08-01","close":7563.1001},{"date":"2019-08-02","close":7493.8335},{"date":"2019-08-05","close":7294.6899},{"date":"2019-08-06","close":7151.8281},{"date":"2019-08-07","close":7199.4482},{"date":"2019-08-08","close":7260.0571},{"date":"2019-08-09","close":7281.7036},{"date":"2019-08-12","close":7273.0449},{"date":"2019-08-13","close":7238.4106},{"date":"2019-08-14","close":7216.7651},{"date":"2019-08-16","close":7177.8018},{"date":"2019-08-19","close":7208.1064},{"date":"2019-08-20","close":7294.6899},{"date":"2019-08-21","close":7307.6777},{"date":"2019-08-22","close":7294.6899},{"date":"2019-08-23","close":7260.0571},{"date":"2019-08-26","close":7117.1929},{"date":"2019-08-27","close":7130.1812},{"date":"2019-08-28","close":7234.0806},{"date":"2019-08-29","close":7199.4482},{"date":"2019-08-30","close":7320.665},{"date":"2019-09-02","close":7372.6157},{"date":"2019-09-03","close":7316.3364},{"date":"2019-09-04","close":7407.2495},{"date":"2019-09-05","close":7459.1992},{"date":"2019-09-06","close":7420.2378},{"date":"2019-09-09","close":7459.1992},{"date":"2019-09-10","close":7485.1748},{"date":"2019-09-11","close":7511.1504},{"date":"2019-09-16","close":7545.7837},{"date":"2019-09-17","close":7589.0752},{"date":"2019-09-18","close":7636.6953},{"date":"2019-09-19","close":7610.7222},{"date":"2019-09-20","close":7667.001},{"date":"2019-09-23","close":7649.6851},{"date":"2019-09-24","close":7675.6597},{"date":"2019-09-25","close":7628.0381},{"date":"2019-09-26","close":7610.7222},{"date":"2019-09-27","close":7550.1123},{"date":"2019-09-30","close":7602.063},{"date":"2019-10-01","close":7649.6851},{"date":"2019-10-02","close":7545.7837},{"date":"2019-10-04","close":7485.1748},{"date":"2019-10-07","close":7472.187},{"date":"2019-10-08","close":7537.124},{"date":"2019-10-10","close":7493.8335},{"date":"2019-10-11","close":7554.4429},{"date":"2019-10-14","close":7593.4048},{"date":"2019-10-15","close":7615.0503},{"date":"2019-10-16","close":7658.3418},{"date":"2019-10-17","close":7645.3545},{"date":"2019-10-18","close":7645.3545},{"date":"2019-10-21","close":7662.6714},{"date":"2019-10-22","close":7718.9507},{"date":"2019-10-23","close":7710.293},{"date":"2019-10-24","close":7692.9775},{"date":"2019-10-25","close":7684.3184},{"date":"2019-10-28","close":7718.9507},{"date":"2019-10-29","close":7701.6343},{"date":"2019-10-30","close":7615.0503},{"date":"2019-10-31","close":7679.9878},{"date":"2019-11-01","close":7731.9399},{"date":"2019-11-04","close":7818.522},{"date":"2019-11-05","close":7840.1689},{"date":"2019-11-06","close":7887.7905},{"date":"2019-11-07","close":7887.7905},{"date":"2019-11-08","close":7870.4736},{"date":"2019-11-11","close":7887.7905},{"date":"2019-11-12","close":7909.4346},{"date":"2019-11-13","close":7835.8398},{"date":"2019-11-14","close":7887.7905},{"date":"2019-11-15","close":7987.3618},{"date":"2019-11-18","close":7957.0566},{"date":"2019-11-19","close":7965.7158},{"date":"2019-11-20","close":7848.8267},{"date":"2019-11-21","close":7736.2681},{"date":"2019-11-22","close":7779.5601},{"date":"2019-11-25","close":7866.1445},{"date":"2019-11-26","close":7844.4985},{"date":"2019-11-27","close":7848.8267},{"date":"2019-11-28","close":7835.8398},{"date":"2019-11-29","close":7740.5967},{"date":"2019-12-02","close":7731.9399},{"date":"2019-12-03","close":7740.5967},{"date":"2019-12-04","close":7654.0137},{"date":"2019-12-05","close":7662.6714},{"date":"2019-12-06","close":7744.9258},{"date":"2019-12-09","close":7736.2681},{"date":"2019-12-10","close":7783.8892},{"date":"2019-12-11","close":7822.853},{"date":"2019-12-12","close":7892.1196},{"date":"2019-12-13","close":7978.7021},{"date":"2019-12-16","close":7974.3735},{"date":"2019-12-17","close":8021.9951},{"date":"2019-12-18","close":8013.3374},{"date":"2019-12-19","close":8026.3247},{"date":"2019-12-20","close":8021.9951},{"date":"2019-12-23","close":8039.3105},{"date":"2019-12-24","close":7987.3618},{"date":"2019-12-26","close":8060.958},{"date":"2019-12-27","close":8186.5044},{"date":"2019-12-30","close":8225.4668},{"date":"2020-01-02","close":8156.1992},{"date":"2020-01-03","close":8125.895},{"date":"2020-01-06","close":8013.3374},{"date":"2020-01-07","close":8086.9321},{"date":"2020-01-08","close":7939.7388},{"date":"2020-01-09","close":8095.5908},{"date":"2020-01-10","close":8143.2114},{"date":"2020-01-13","close":8195.1621},{"date":"2020-01-14","close":8221.1387},{"date":"2020-01-15","close":8225.4668},{"date":"2020-01-16","close":8303.3926},{"date":"2020-01-17","close":8329.3682},{"date":"2020-01-20","close":8338.0264},{"date":"2020-01-21","close":8277.417},{"date":"2020-01-22","close":8389.9766},{"date":"2020-01-23","close":8333.6963},{"date":"2020-01-28","close":8112.9072},{"date":"2020-01-29","close":8151.8701},{"date":"2020-01-30","close":8060.958},{"date":"2020-01-31","close":7957.0566},{"date":"2020-02-03","close":7961.3848},{"date":"2020-02-04","close":8060.958},{"date":"2020-02-05","close":8121.5654},{"date":"2020-02-06","close":8238.4551},{"date":"2020-02-07","close":8234.124},{"date":"2020-02-10","close":8169.187},{"date":"2020-02-11","close":8277.417},{"date":"2020-02-12","close":8372.6592},{"date":"2020-02-13","close":8381.3174},{"date":"2020-02-14","close":8389.9766},{"date":"2020-02-17","close":8402.9629},{"date":"2020-02-18","close":8281.7451},{"date":"2020-02-19","close":8273.0889},{"date":"2020-02-20","close":8255.7715},{"date":"2020-02-21","close":8156.1992},{"date":"2020-02-24","close":7879.1318},{"date":"2020-02-25","close":7970.0444},{"date":"2020-02-26","close":7848.8267},{"date":"2020-02-27","close":7757.9136},{"date":"2020-02-28","close":7511.1504},{"date":"2020-03-02","close":7610.7222},{"date":"2020-03-03","close":7584.7461},{"date":"2020-03-04","close":7753.585},{"date":"2020-03-05","close":7827.1807},{"date":"2020-03-06","close":7723.2808},{"date":"2020-03-09","close":7476.5166},{"date":"2020-03-10","close":7506.8203},{"date":"2020-03-11","close":7277.373},{"date":"2020-03-12","close":6900.7334},{"date":"2020-03-13","close":6796.833},{"date":"2020-03-16","close":6623.6655},{"date":"2020-03-17","close":6480.8022},{"date":"2020-03-18","close":6043.5537},{"date":"2020-03-19","close":5645.2676},{"date":"2020-03-20","close":5995.9321},{"date":"2020-03-23","close":5775.1431},{"date":"2020-03-24","close":6216.7217},{"date":"2020-03-25","close":6463.4849},{"date":"2020-03-26","close":6524.0938},{"date":"2020-03-27","close":6563.0562},{"date":"2020-03-30","close":6705.9204},{"date":"2020-03-31","close":6874.7583},{"date":"2020-04-01","close":6653.9692},{"date":"2020-04-02","close":6792.5039},{"date":"2020-04-03","close":6874.7583},{"date":"2020-04-06","close":7125.8516},{"date":"2020-04-07","close":7264.3857},{"date":"2020-04-08","close":7216.7651},{"date":"2020-04-09","close":7299.019},{"date":"2020-04-10","close":7260.0571},{"date":"2020-04-13","close":7169.1436},{"date":"2020-04-14","close":7273.0449},{"date":"2020-04-16","close":7411.5786},{"date":"2020-04-17","close":7550.1123},{"date":"2020-04-20","close":7515.4795},{"date":"2020-04-21","close":7394.2612},{"date":"2020-04-22","close":7502.4917},{"date":"2020-04-23","close":7636.6953},{"date":"2020-04-24","close":7515.4795},{"date":"2020-04-27","close":7710.293},{"date":"2020-04-28","close":7705.8896},{"date":"2020-04-29","close":7749.9229},{"date":"2020-05-04","close":7551.7715},{"date":"2020-05-06","close":7701.4854},{"date":"2020-05-07","close":7719.0991},{"date":"2020-05-08","close":7851.1997},{"date":"2020-05-11","close":7820.3765},{"date":"2020-05-12","close":7864.4116},{"date":"2020-05-13","close":7943.6709},{"date":"2020-05-14","close":7987.7056},{"date":"2020-05-15","close":7983.3008},{"date":"2020-05-18","close":8084.5781},{"date":"2020-05-19","close":8075.771},{"date":"2020-05-20","close":8172.6465},{"date":"2020-05-21","close":8256.3105},{"date":"2020-05-22","close":8177.0483},{"date":"2020-05-25","close":8309.1504},{"date":"2020-05-26","close":8401.6201},{"date":"2020-05-27","close":8388.4111},{"date":"2020-05-28","close":8247.5049},{"date":"2020-05-29","close":8282.7295},{"date":"2020-06-01","close":8441.251},{"date":"2020-06-02","close":8546.9326},{"date":"2020-06-03","close":8573.3516},{"date":"2020-06-04","close":8599.7715},{"date":"2020-06-05","close":8648.209},{"date":"2020-06-08","close":8687.8418},{"date":"2020-06-09","close":8753.8906},{"date":"2020-06-10","close":8828.748},{"date":"2020-06-11","close":8701.0488},{"date":"2020-06-12","close":8617.3857},{"date":"2020-06-15","close":8203.4697},{"date":"2020-06-16","close":8604.1758},{"date":"2020-06-17","close":8617.3857},{"date":"2020-06-18","close":8648.209},{"date":"2020-06-19","close":8678.2642},{"date":"2020-06-22","close":8590.9648},{"date":"2020-06-23","close":8599.7715},{"date":"2020-06-24","close":8687.8418},{"date":"2020-06-25","close":8502.8994},{"date":"2020-06-26","close":8560.1406},{"date":"2020-06-29","close":8423.6367},{"date":"2020-06-30","close":8502.8994},{"date":"2020-07-01","close":8498.4941},{"date":"2020-07-02","close":8590.9648},{"date":"2020-07-03","close":8781.6492},{"date":"2020-07-06","close":8784.7129},{"date":"2020-07-07","close":8731.873},{"date":"2020-07-08","close":8753.8906},{"date":"2020-07-09","close":8762.6963},{"date":"2020-07-10","close":8789.1172},{"date":"2020-07-13","close":8903.6045},{"date":"2020-07-14","close":8974.0596},{"date":"2020-07-15","close":8956.4453},{"date":"2020-07-16","close":8930.0254},{"date":"2020-07-17","close":8947.6377},{"date":"2020-07-20","close":9035.7061},{"date":"2020-07-21","close":9110.5625},{"date":"2020-07-22","close":9110.5625},{"date":"2020-07-23","close":9070.9316},{"date":"2020-07-24","close":9035.7061},{"date":"2020-07-27","close":9088.5469},{"date":"2020-07-28","close":9242.6641},{"date":"2020-07-29","close":9282.2939},{"date":"2020-07-30","close":9304.3115},{"date":"2020-07-31","close":9242.6641},{"date":"2020-08-03","close":9339.5381},{"date":"2020-08-04","close":9414.3945},{"date":"2020-08-05","close":9603.7393},{"date":"2020-08-06","close":9713.8232},{"date":"2020-08-07","close":9753.4541},{"date":"2020-08-10","close":9815.1016},{"date":"2020-08-11","close":9850.3291},{"date":"2020-08-12","close":9854.7314},{"date":"2020-08-13","close":9850.3291},{"date":"2020-08-14","close":9696.209},{"date":"2020-08-18","close":9405.5889},{"date":"2020-08-19","close":9524.4795},{"date":"2020-08-20","close":9136.9834},{"date":"2020-08-21","close":9216.2432},{"date":"2020-08-24","close":9352.749},{"date":"2020-08-25","close":9572.915},{"date":"2020-08-26","close":9533.2852},{"date":"2020-08-27","close":9528.8828},{"date":"2020-08-28","close":9568.5137},{"date":"2020-08-31","close":9581.7227},{"date":"2020-09-01","close":9616.9502},{"date":"2020-09-02","close":9652.1768},{"date":"2020-09-03","close":9727.0342},{"date":"2020-09-04","close":9572.915},{"date":"2020-09-07","close":9691.8066},{"date":"2020-09-08","close":9731.4375},{"date":"2020-09-09","close":9669.792},{"date":"2020-09-10","close":9683.001},{"date":"2020-09-11","close":9757.8564},{"date":"2020-09-14","close":9850.3291},{"date":"2020-09-15","close":9907.5723},{"date":"2020-09-16","close":9938.3955},{"date":"2020-09-17","close":9801.8906},{"date":"2020-09-18","close":9775.4717},{"date":"2020-09-21","close":9669.792},{"date":"2020-09-22","close":9405.5889},{"date":"2020-09-23","close":9454.0254},{"date":"2020-09-24","close":9128.1768},{"date":"2020-09-25","close":9154.5977},{"date":"2020-09-28","close":9326.3281},{"date":"2020-09-29","close":9471.6387},{"date":"2020-10-05","close":9572.915},{"date":"2020-10-06","close":9542.0918},{"date":"2020-10-07","close":9660.9844},{"date":"2020-10-08","close":9656.5801},{"date":"2020-10-12","close":9665.3867},{"date":"2020-10-13","close":9643.3711},{"date":"2020-10-14","close":9559.7061},{"date":"2020-10-15","close":9462.832},{"date":"2020-10-16","close":9339.5381},{"date":"2020-10-19","close":9401.1846},{"date":"2020-10-20","close":9423.2012},{"date":"2020-10-21","close":9484.8496},{"date":"2020-10-22","close":9374.7646},{"date":"2020-10-23","close":9396.7822},{"date":"2020-10-26","close":9167.8066},{"date":"2020-10-27","close":9194.2266},{"date":"2020-10-28","close":9251.4707},{"date":"2020-10-29","close":9247.0664},{"date":"2020-10-30","close":9026.8994},{"date":"2020-11-02","close":9167.8066},{"date":"2020-11-03","close":9361.5547},{"date":"2020-11-04","close":9440.8145},{"date":"2020-11-05","close":9616.9502},{"date":"2020-11-06","close":9608.1445},{"date":"2020-11-09","close":9713.8232},{"date":"2020-11-10","close":9731.4375},{"date":"2020-11-11","close":9696.209},{"date":"2020-11-12","close":9687.4043},{"date":"2020-11-13","close":9665.3867},{"date":"2020-11-16","close":9806.2959},{"date":"2020-11-17","close":9705.0176},{"date":"2020-11-18","close":9779.874},{"date":"2020-11-19","close":9810.6982},{"date":"2020-11-20","close":9872.3447},{"date":"2020-11-23","close":9960.4131},{"date":"2020-11-24","close":9973.623},{"date":"2020-11-25","close":9819.5049},{"date":"2020-11-26","close":9907.5723},{"date":"2020-11-27","close":9911.9746},{"date":"2020-11-30","close":9784.2783},{"date":"2020-12-01","close":9898.7656},{"date":"2020-12-02","close":9991.2373},{"date":"2020-12-03","close":10017.6572},{"date":"2020-12-04","close":10035.2695},{"date":"2020-12-07","close":10096.916},{"date":"2020-12-08","close":9982.4287},{"date":"2020-12-09","close":10101.3193},{"date":"2020-12-10","close":10083.707},{"date":"2020-12-11","close":10229.0166},{"date":"2020-12-14","close":10229.0166},{"date":"2020-12-15","close":10273.0508},{"date":"2020-12-16","close":10321.4873},{"date":"2020-12-17","close":10321.4873},{"date":"2020-12-18","close":10400.75},{"date":"2020-12-21","close":10457.9941},{"date":"2020-12-22","close":10242.2266},{"date":"2020-12-23","close":10277.4551},{"date":"2020-12-24","close":10378.7324},{"date":"2020-12-28","close":10400.75},{"date":"2020-12-29","close":10616.5146},{"date":"2020-12-30","close":10761.8252},{"date":"2021-01-04","close":10885.1191},{"date":"2021-01-05","close":11052.4463},{"date":"2021-01-06","close":10933.5566},{"date":"2021-01-07","close":11122.9004},{"date":"2021-01-08","close":11360.6816},{"date":"2021-01-11","close":11193.3535},{"date":"2021-01-12","close":11210.9678},{"date":"2021-01-13","close":11263.8096},{"date":"2021-01-14","close":11373.8926},{"date":"2021-01-15","close":11140.5156},{"date":"2021-01-18","close":10920.3467},{"date":"2021-01-19","close":11004.0107},{"date":"2021-01-20","close":11180.1455},{"date":"2021-01-21","close":11193.3535},{"date":"2021-01-22","close":11272.6152},{"date":"2021-01-25","close":11365.0859},{"date":"2021-01-26","close":11290.2295},{"date":"2021-01-27","close":11136.1104},{"date":"2021-01-28","close":10995.2031},{"date":"2021-01-29","close":10651.7402},{"date":"2021-02-01","close":10867.5049},{"date":"2021-02-02","close":10942.3623},{"date":"2021-02-03","close":11083.2705},{"date":"2021-02-04","close":10937.959},{"date":"2021-02-05","close":11056.8506},{"date":"2021-02-08","close":11083.2705},{"date":"2021-02-09","close":11026.0264},{"date":"2021-02-10","close":11061.2529},{"date":"2021-02-15","close":11153.7236},{"date":"2021-02-16","close":11237.3877},{"date":"2021-02-17","close":11131.709},{"date":"2021-02-18","close":11096.4805},{"date":"2021-02-19","close":11070.0605},{"date":"2021-02-22","close":10986.3965},{"date":"2021-02-23","close":10911.5391},{"date":"2021-02-24","close":10616.5146},{"date":"2021-02-25","close":10814.665},{"date":"2021-02-26","close":10598.9004},{"date":"2021-03-02","close":10766.2285},{"date":"2021-03-03","close":10845.4893},{"date":"2021-03-04","close":10783.8418},{"date":"2021-03-05","close":10695.7734},{"date":"2021-03-08","close":10634.1279},{"date":"2021-03-09","close":10550.4639},{"date":"2021-03-10","close":10524.043},{"date":"2021-03-11","close":10686.9678},{"date":"2021-03-12","close":10761.8252},{"date":"2021-03-15","close":10761.8252},{"date":"2021-03-16","close":10893.9248},{"date":"2021-03-17","close":10889.5225},{"date":"2021-03-18","close":10946.7676},{"date":"2021-03-19","close":10832.2793},{"date":"2021-03-22","close":10823.4736},{"date":"2021-03-23","close":10686.9678},{"date":"2021-03-24","close":10686.9678},{"date":"2021-03-25","close":10691.3711},{"date":"2021-03-26","close":10761.8252},{"date":"2021-03-29","close":10722.1943},{"date":"2021-03-30","close":10832.2793},{"date":"2021-03-31","close":10810.2627},{"date":"2021-04-01","close":10924.75},{"date":"2021-04-02","close":10955.5732},{"date":"2021-04-05","close":11098.691},{"date":"2021-04-06","close":10902.7324},{"date":"2021-04-07","close":10929.1523},{"date":"2021-04-08","close":10981.9941},{"date":"2021-04-09","close":11039.2373},{"date":"2021-04-12","close":10999.6074},{"date":"2021-04-13","close":11127.3047},{"date":"2021-04-14","close":11158.1289},{"date":"2021-04-15","close":11202.1621},{"date":"2021-04-16","close":11246.1953},{"date":"2021-04-19","close":11272.6152},{"date":"2021-04-20","close":11338.666},{"date":"2021-04-21","close":11277.0186},{"date":"2021-04-22","close":11241.792},{"date":"2021-04-23","close":11268.2119},{"date":"2021-04-26","close":11360.6816},{"date":"2021-04-27","close":11378.2959},{"date":"2021-04-28","close":11232.9844},{"date":"2021-04-29","close":11129.8467},{"date":"2021-04-30","close":11098.459},{"date":"2021-05-03","close":10923.5723},{"date":"2021-05-04","close":10887.7002},{"date":"2021-05-06","close":10887.7002},{"date":"2021-05-07","close":10999.8047},{"date":"2021-05-10","close":11197.1104},{"date":"2021-05-11","close":11116.3965},{"date":"2021-05-12","close":10919.0898},{"date":"2021-05-13","close":10815.9521},{"date":"2021-05-14","close":10941.5107},{"date":"2021-05-17","close":10833.8887},{"date":"2021-05-18","close":10963.9316},{"date":"2021-05-20","close":10923.5723},{"date":"2021-05-21","close":10923.5723},{"date":"2021-05-24","close":10851.8262},{"date":"2021-05-25","close":10919.0898},{"date":"2021-05-26","close":10972.9004},{"date":"2021-05-27","close":10968.415},{"date":"2021-05-28","close":11035.6787},{"date":"2021-05-31","close":11102.9424},{"date":"2021-06-01","close":11111.9111},{"date":"2021-06-02","close":11093.9736},{"date":"2021-06-03","close":11125.3643},{"date":"2021-06-04","close":11125.3643},{"date":"2021-06-07","close":11138.8154},{"date":"2021-06-08","close":11170.2041},{"date":"2021-06-09","close":11098.459},{"date":"2021-06-10","close":11098.459},{"date":"2021-06-11","close":11161.2373},{"date":"2021-06-14","close":11134.332},{"date":"2021-06-15","close":11165.7227},{"date":"2021-06-16","close":11224.0166},{"date":"2021-06-17","close":11375.3981},{"date":"2021-06-18","close":11255.4043},{"date":"2021-06-21","close":11170.2041},{"date":"2021-06-22","close":11206.0801},{"date":"2021-06-23","close":11255.4043},{"date":"2021-06-24","close":11322.668},{"date":"2021-06-25","close":11385.4482},{"date":"2021-06-28","close":11439.2588},{"date":"2021-06-29","close":11439.2588},{"date":"2021-06-30","close":11439.2588},{"date":"2021-07-01","close":11493.0703},{"date":"2021-07-02","close":11493.0703},{"date":"2021-07-05","close":11528.9434},{"date":"2021-07-06","close":11569.3008},{"date":"2021-07-07","close":11533.4277},{"date":"2021-07-08","close":11430.291},{"date":"2021-07-09","close":11304.7324},{"date":"2021-07-12","close":11403.3867},{"date":"2021-07-13","close":11479.6172},{"date":"2021-07-14","close":11466.1641},{"date":"2021-07-15","close":11470.6494},{"date":"2021-07-16","close":11542.3965},{"date":"2021-07-19","close":11461.6807},{"date":"2021-07-20","close":11363.0283},{"date":"2021-07-21","close":11394.418},{"date":"2021-07-22","close":11439.2588},{"date":"2021-07-23","close":11515.4912},{"date":"2021-07-26","close":11416.8379},{"date":"2021-07-27","close":11412.3535},{"date":"2021-07-28","close":11389.9326},{"date":"2021-07-29","close":11461.6807},{"date":"2021-07-30","close":11363.0283},{"date":"2021-08-02","close":11354.0586},{"date":"2021-08-03","close":11385.4482},{"date":"2021-08-04","close":11537.9131},{"date":"2021-08-05","close":11533.4277},{"date":"2021-08-06","close":11511.0068},{"date":"2021-08-09","close":11439.2588},{"date":"2021-08-10","close":11448.2285},{"date":"2021-08-11","close":11385.4482},{"date":"2021-08-12","close":11327.1543},{"date":"2021-08-13","close":11210.5635},{"date":"2021-08-17","close":11161.2373},{"date":"2021-08-18","close":11125.3643},{"date":"2021-08-19","close":10896.668},{"date":"2021-08-20","close":10753.1738},{"date":"2021-08-23","close":10878.7314},{"date":"2021-08-24","close":11017.7412},{"date":"2021-08-25","close":11067.0674},{"date":"2021-08-26","close":10999.8047},{"date":"2021-08-27","close":10995.3213},{"date":"2021-08-30","close":11031.1953},{"date":"2021-08-31","close":11156.7529},{"date":"2021-09-01","close":11241.9531},{"date":"2021-09-02","close":11237.4688},{"date":"2021-09-03","close":11268.8604},{"date":"2021-09-06","close":11300.248},{"date":"2021-09-07","close":11264.374},{"date":"2021-09-08","close":11259.8906},{"date":"2021-09-09","close":11120.8799},{"date":"2021-09-10","close":11188.1426},{"date":"2021-09-13","close":11201.5947},{"date":"2021-09-14","close":11300.248},{"date":"2021-09-15","close":11345.0898},{"date":"2021-09-16","close":11215.0479},{"date":"2021-09-17","close":11237.4688},{"date":"2021-09-23","close":11192.627},{"date":"2021-09-24","close":11210.5635},{"date":"2021-09-27","close":11219.5312},{"date":"2021-09-28","close":11093.9736},{"date":"2021-09-29","close":10928.0576},{"date":"2021-09-30","close":10999.8047},{"date":"2021-10-01","close":10842.8574},{"date":"2021-10-05","close":10694.877},{"date":"2021-10-06","close":10663.4883},{"date":"2021-10-07","close":10654.5195},{"date":"2021-10-08","close":10672.458},{"date":"2021-10-12","close":10542.4141},{"date":"2021-10-13","close":10578.2871},{"date":"2021-10-14","close":10739.7197},{"date":"2021-10-15","close":10878.7314},{"date":"2021-10-18","close":10896.668},{"date":"2021-10-19","close":10950.4775},{"date":"2021-10-20","close":10923.5723},{"date":"2021-10-21","close":10910.1211},{"date":"2021-10-22","close":10928.0576},{"date":"2021-10-25","close":10977.3848},{"date":"2021-10-26","close":10995.3213},{"date":"2021-10-27","close":10901.1523},{"date":"2021-10-28","close":10811.4678},{"date":"2021-10-29","close":10685.9102},{"date":"2021-11-01","close":10847.3234},{"date":"2021-11-02","close":10838.373},{"date":"2021-11-03","close":10838.373},{"date":"2021-11-04","close":10766.625},{"date":"2021-11-05","close":10717.2998},{"date":"2021-11-08","close":10717.2998},{"date":"2021-11-09","close":10690.3945},{"date":"2021-11-10","close":10636.583},{"date":"2021-11-11","close":10578.2871},{"date":"2021-11-12","close":10663.4883},{"date":"2021-11-15","close":10753.1738},{"date":"2021-11-16","close":10780.0771},{"date":"2021-11-17","close":10735.2363},{"date":"2021-11-18","close":10748.6885},{"date":"2021-11-19","close":10815.9521},{"date":"2021-11-22","close":10860.7939},{"date":"2021-11-23","close":10824.9199},{"date":"2021-11-24","close":10789.0469},{"date":"2021-11-25","close":10775.5947},{"date":"2021-11-26","close":10681.4238},{"date":"2021-11-29","close":10564.8359},{"date":"2021-11-30","close":10345.1084},{"date":"2021-12-01","close":10448.2461},{"date":"2021-12-02","close":10555.8662},{"date":"2021-12-03","close":10748.6885},{"date":"2021-12-06","close":10780.0771},{"date":"2021-12-07","close":10793.5303},{"date":"2021-12-08","close":10928.0576},{"date":"2021-12-09","close":10914.6035},{"date":"2021-12-10","close":10892.1836},{"date":"2021-12-13","close":10972.9004},{"date":"2021-12-14","close":10811.4678},{"date":"2021-12-15","close":10806.9844},{"date":"2021-12-16","close":10851.8262},{"date":"2021-12-17","close":10892.1836},{"date":"2021-12-20","close":10793.5303},{"date":"2021-12-21","close":10820.4365},{"date":"2021-12-22","close":10869.7627},{"date":"2021-12-23","close":10887.7002},{"date":"2021-12-24","close":10928.0576},{"date":"2021-12-27","close":10945.9951},{"date":"2021-12-28","close":10990.8369},{"date":"2021-12-29","close":11080.5215},{"date":"2021-12-30","close":11076.0371},{"date":"2022-01-03","close":11224.3748},{"date":"2022-01-04","close":11093.9736},{"date":"2022-01-05","close":11035.6787},{"date":"2022-01-06","close":10914.6035},{"date":"2022-01-07","close":10959.4482},{"date":"2022-01-10","close":10959.4482},{"date":"2022-01-11","close":10963.9316},{"date":"2022-01-12","close":11107.4258},{"date":"2022-01-13","close":11129.8467},{"date":"2022-01-14","close":11022.2275},{"date":"2022-01-17","close":10892.1836},{"date":"2022-01-18","close":10963.9316},{"date":"2022-01-19","close":10901.1523},{"date":"2022-01-20","close":10869.7627},{"date":"2022-01-21","close":10757.6572},{"date":"2022-01-24","close":10721.7832},{"date":"2022-01-25","close":10457.2148},{"date":"2022-01-26","close":10466.1816},{"date":"2022-01-27","close":10340.623},{"date":"2022-01-28","close":10255.4238},{"date":"2022-02-03","close":10416.8564},{"date":"2022-02-04","close":10466.1816},{"date":"2022-02-07","close":10479.6357},{"date":"2022-02-08","close":10389.9502},{"date":"2022-02-09","close":10515.5098},{"date":"2022-02-10","close":10502.0576},{"date":"2022-02-11","close":10416.8564},{"date":"2022-02-14","close":10389.1857},{"date":"2022-02-15","close":10152.2871},{"date":"2022-02-16","close":10282.3271},{"date":"2022-02-17","close":10336.1396},{"date":"2022-02-18","close":10295.7822},{"date":"2022-02-21","close":10304.75},{"date":"2022-02-22","close":10201.6133},{"date":"2022-02-23","close":10233.0029},{"date":"2022-02-24","close":10089.5078},{"date":"2022-02-25","close":10161.2539},{"date":"2022-02-28","close":10241.9707},{"date":"2022-03-02","close":10268.876},{"date":"2022-03-03","close":10354.0762},{"date":"2022-03-04","close":10273.3604},{"date":"2022-03-07","close":10098.4756},{"date":"2022-03-08","close":9986.3711},{"date":"2022-03-10","close":10089.5078},{"date":"2022-03-11","close":10102.96},{"date":"2022-03-14","close":10238.1624},{"date":"2022-03-15","close":10058.1182},{"date":"2022-03-16","close":10080.5381},{"date":"2022-03-17","close":10309.2334},{"date":"2022-03-18","close":10304.75},{"date":"2022-03-21","close":10349.5928},{"date":"2022-03-22","close":10439.2773},{"date":"2022-03-23","close":10515.5098},{"date":"2022-03-24","close":10546.8994},{"date":"2022-03-25","close":10688.1915},{"date":"2022-03-28","close":10560.3506},{"date":"2022-03-29","close":10623.1299},{"date":"2022-03-30","close":10650.0361},{"date":"2022-03-31","close":10793.5303},{"date":"2022-04-01","close":10735.2363},{"date":"2022-04-04","close":10744.2041},{"date":"2022-04-05","close":10762.1406},{"date":"2022-04-06","close":10762.1406},{"date":"2022-04-07","close":10663.4883},{"date":"2022-04-08","close":10805.7667},{"date":"2022-04-11","close":10645.5508},{"date":"2022-04-12","close":10582.7725},{"date":"2022-04-13","close":10582.7725},{"date":"2022-04-14","close":10708.3301},{"date":"2022-04-15","close":10641.0664},{"date":"2022-04-18","close":10578.2871},{"date":"2022-04-19","close":10650.0361},{"date":"2022-04-20","close":10690.3945},{"date":"2022-04-21","close":10690.3945},{"date":"2022-04-22","close":10645.5508},{"date":"2022-04-25","close":10479.6357},{"date":"2022-04-26","close":10466.1816},{"date":"2022-04-27","close":10380.9834},{"date":"2022-04-28","close":10431.3301},{"date":"2022-04-29","close":10541.1826},{"date":"2022-05-02","close":10646.6348},{"date":"2022-05-03","close":10509.1406},{"date":"2022-05-04","close":10509.1406},{"date":"2022-05-06","close":10376.4043},{"date":"2022-05-09","close":10367.9005},{"date":"2022-05-10","close":10197.8965},{"date":"2022-05-11","close":10170.4326},{"date":"2022-05-12","close":10142.9688},{"date":"2022-05-13","close":10216.2051},{"date":"2022-05-16","close":10252.8213},{"date":"2022-05-17","close":10280.2842},{"date":"2022-05-18","close":10358.0967},{"date":"2022-05-19","close":10271.1309},{"date":"2022-05-20","close":10303.1699},{"date":"2022-05-23","close":10422.1768},{"date":"2022-05-24","close":10298.5938},{"date":"2022-05-25","close":10348.9414},{"date":"2022-05-26","close":10316.9023},{"date":"2022-05-27","close":10362.6738},{"date":"2022-05-30","close":10403.8672},{"date":"2022-05-31","close":10435.9082},{"date":"2022-06-02","close":10390.1357},{"date":"2022-06-03","close":10390.1357},{"date":"2022-06-07","close":10239.0908},{"date":"2022-06-08","close":10243.666},{"date":"2022-06-09","close":10266.5518},{"date":"2022-06-10","close":10211.627},{"date":"2022-06-13","close":9891.2256},{"date":"2022-06-14","close":9717.2949},{"date":"2022-06-15","close":9639.4834},{"date":"2022-06-16","close":9749.334},{"date":"2022-06-17","close":9506.7451},{"date":"2022-06-20","close":9460.9736},{"date":"2022-06-21","close":9525.0547},{"date":"2022-06-22","close":9291.6191},{"date":"2022-06-23","close":9126.8418},{"date":"2022-06-24","close":9374.0088},{"date":"2022-06-27","close":9456.3965},{"date":"2022-06-28","close":9415.2021},{"date":"2022-06-29","close":9415.2021},{"date":"2022-06-30","close":9273.3105},{"date":"2022-07-01","close":9158.8828},{"date":"2022-07-04","close":9117.6875},{"date":"2022-07-05","close":9273.3105},{"date":"2022-07-06","close":9108.5322},{"date":"2022-07-07","close":9204.6543},{"date":"2022-07-08","close":9273.3105},{"date":"2022-07-11","close":9209.2295},{"date":"2022-07-12","close":9122.2646},{"date":"2022-07-13","close":9126.8418},{"date":"2022-07-14","close":9168.0371},{"date":"2022-07-15","close":9168.0371},{"date":"2022-07-18","close":9323.6592},{"date":"2022-07-19","close":9277.8887},{"date":"2022-07-20","close":9424.3574},{"date":"2022-07-21","close":9447.2432},{"date":"2022-07-22","close":9406.0479},{"date":"2022-07-25","close":9532.7113},{"date":"2022-07-26","close":9415.2021},{"date":"2022-07-27","close":9460.9736},{"date":"2022-07-28","close":9506.7451},{"date":"2022-07-29","close":9561.6709},{"date":"2022-08-01","close":9534.209},{"date":"2022-08-02","close":9470.1279},{"date":"2022-08-03","close":9543.3623},{"date":"2022-08-04","close":9589.1338},{"date":"2022-08-05","close":9703.5625},{"date":"2022-08-08","close":9680.6777},{"date":"2022-08-09","close":9680.6777},{"date":"2022-08-10","close":9630.3291},{"date":"2022-08-11","close":9763.0664},{"date":"2022-08-12","close":9808.8369},{"date":"2022-08-16","close":9845.4561},{"date":"2022-08-17","close":9854.6094},{"date":"2022-08-18","close":9850.0312},{"date":"2022-08-19","close":9822.5693},{"date":"2022-08-22","close":9689.8311},{"date":"2022-08-23","close":9566.248},{"date":"2022-08-24","close":9543.3623},{"date":"2022-08-25","close":9657.792},{"date":"2022-08-26","close":9680.6777},{"date":"2022-08-29","close":9460.9736},{"date":"2022-08-30","close":9552.5166},{"date":"2022-08-31","close":9676.1006},{"date":"2022-09-01","close":9488.4375},{"date":"2022-09-02","close":9456.3965},{"date":"2022-09-05","close":9456.3965},{"date":"2022-09-06","close":9433.5117},{"date":"2022-09-07","close":9300.7744},{"date":"2022-09-08","close":9337.3906},{"date":"2022-09-13","close":9561.6709},{"date":"2022-09-14","close":9465.5508},{"date":"2022-09-15","close":9433.5117},{"date":"2022-09-16","close":9296.1963},{"date":"2022-09-19","close":9296.1963},{"date":"2022-09-20","close":9332.8135},{"date":"2022-09-21","close":9323.6592},{"date":"2022-09-22","close":9323.6592},{"date":"2022-09-23","close":9172.6133},{"date":"2022-09-26","close":8911.7158},{"date":"2022-09-27","close":8911.7158},{"date":"2022-09-28","close":8788.1338},{"date":"2022-09-29","close":8733.207},{"date":"2022-09-30","close":8669.127},{"date":"2022-10-04","close":8856.79},{"date":"2022-10-05","close":8856.79},{"date":"2022-10-06","close":8948.333},{"date":"2022-10-07","close":8952.9102},{"date":"2022-10-11","close":8801.8643},{"date":"2022-10-12","close":8820.1719},{"date":"2022-10-13","close":8756.0918},{"date":"2022-10-14","close":8861.3672},{"date":"2022-10-17","close":8893.4072},{"date":"2022-10-18","close":9021.5684},{"date":"2022-10-19","close":8989.5264},{"date":"2022-10-20","close":8930.0244},{"date":"2022-10-21","close":8902.5605},{"date":"2022-10-24","close":8975.7959},{"date":"2022-10-25","close":8994.1045},{"date":"2022-10-26","close":9030.7227},{"date":"2022-10-27","close":9209.2295},{"date":"2022-10-28","close":9218.3848},{"date":"2022-10-31","close":9264.1572},{"date":"2022-11-01","close":9369.4316},{"date":"2022-11-02","close":9341.9678},{"date":"2022-11-03","close":9277.8887},{"date":"2022-11-04","close":9300.7744},{"date":"2022-11-07","close":9378.5859},{"date":"2022-11-08","close":9419.7783},{"date":"2022-11-09","close":9534.209},{"date":"2022-11-10","close":9470.1279},{"date":"2022-11-11","close":9689.8311},{"date":"2022-11-14","close":9753.9131},{"date":"2022-11-15","close":9740.1807},{"date":"2022-11-16","close":9767.6436},{"date":"2022-11-17","close":9703.5625},{"date":"2022-11-18","close":9703.5625},{"date":"2022-11-21","close":9616.5977},{"date":"2022-11-22","close":9634.9062},{"date":"2022-11-23","close":9740.1807},{"date":"2022-11-24","close":9822.5693},{"date":"2022-11-25","close":9836.3008},{"date":"2022-11-28","close":9758.4893},{"date":"2022-11-29","close":9799.6836},{"date":"2022-11-30","close":9950.7314},{"date":"2022-12-01","close":9996.501},{"date":"2022-12-02","close":9859.1865},{"date":"2022-12-05","close":9822.5693},{"date":"2022-12-06","close":9721.873},{"date":"2022-12-07","close":9726.4482},{"date":"2022-12-08","close":9712.7178},{"date":"2022-12-09","close":9712.7178},{"date":"2022-12-12","close":9708.1416},{"date":"2022-12-13","close":9698.9863},{"date":"2022-12-14","close":9795.1055},{"date":"2022-12-15","close":9744.7588},{"date":"2022-12-16","close":9877.3282},{"date":"2022-12-19","close":9735.6035},{"date":"2022-12-20","close":9657.792},{"date":"2022-12-21","close":9788.1333},{"date":"2022-12-22","close":9758.4893},{"date":"2022-12-23","close":9671.5225},{"date":"2022-12-26","close":9671.5225},{"date":"2022-12-27","close":9698.9863},{"date":"2022-12-28","close":9721.873},{"date":"2022-12-29","close":9575.4033},{"date":"2023-01-02","close":9401.4717},{"date":"2023-01-03","close":9355.6992},{"date":"2023-01-04","close":9483.8604},{"date":"2023-01-05","close":9479.2832},{"date":"2023-01-06","close":9547.9404},{"date":"2023-01-09","close":9740.1807},{"date":"2023-01-10","close":9795.1055},{"date":"2023-01-11","close":9799.6836},{"date":"2023-01-12","close":9827.1465},{"date":"2023-01-13","close":9872.918},{"date":"2023-01-16","close":9964.4619},{"date":"2023-01-17","close":9936.9971},{"date":"2023-01-18","close":9936.9971},{"date":"2023-01-19","close":9969.0381},{"date":"2023-01-20","close":10023.9639},{"date":"2023-01-25","close":10156.7012},{"date":"2023-01-26","close":10202.4727},{"date":"2023-01-27","close":10261.9756},{"date":"2023-01-30","close":10152.124},{"date":"2023-01-31","close":10069.7354},{"date":"2023-02-01","close":10216.2051},{"date":"2023-02-02","close":10220.7812},{"date":"2023-02-03","close":10239.0908},{"date":"2023-02-06","close":10115.5078},{"date":"2023-02-07","close":10152.124},{"date":"2023-02-08","close":10275.707},{"date":"2023-02-09","close":10248.2451},{"date":"2023-02-10","close":10138.3926},{"date":"2023-02-13","close":10138.3926},{"date":"2023-02-14","close":10175.0107},{"date":"2023-02-15","close":10023.9639},{"date":"2023-02-16","close":10152.124},{"date":"2023-02-17","close":10124.6611},{"date":"2023-02-20","close":10124.6611},{"date":"2023-02-21","close":10161.2783},{"date":"2023-02-22","close":10060.5811},{"date":"2023-02-23","close":10129.2383},{"date":"2023-02-24","close":10120.083},{"date":"2023-02-27","close":10069.7354},{"date":"2023-02-28","close":10120.083},{"date":"2023-03-02","close":10133.8154},{"date":"2023-03-03","close":10133.8154},{"date":"2023-03-06","close":10229.9355},{"date":"2023-03-07","close":10239.0908},{"date":"2023-03-08","close":10074.3135},{"date":"2023-03-09","close":10120.083},{"date":"2023-03-10","close":9982.7695},{"date":"2023-03-13","close":9964.4619},{"date":"2023-03-14","close":9767.6436},{"date":"2023-03-15","close":9831.7236},{"date":"2023-03-16","close":9790.5293},{"date":"2023-03-17","close":9854.6094},{"date":"2023-03-20","close":9895.8037},{"date":"2023-03-21","close":9845.4561},{"date":"2023-03-22","close":9895.8037},{"date":"2023-03-23","close":9895.8037},{"date":"2023-03-24","close":9891.2256},{"date":"2023-03-27","close":9863.7637},{"date":"2023-03-28","close":9918.6895},{"date":"2023-03-29","close":10005.6553},{"date":"2023-03-30","close":10037.6953},{"date":"2023-03-31","close":10078.8896},{"date":"2023-04-03","close":10042.2725},{"date":"2023-04-04","close":10023.9639},{"date":"2023-04-05","close":10129.2383},{"date":"2023-04-06","close":9987.3477},{"date":"2023-04-07","close":9987.3477},{"date":"2023-04-10","close":9996.501},{"date":"2023-04-11","close":10092.6221},{"date":"2023-04-12","close":10138.3926},{"date":"2023-04-13","close":10175.0107},{"date":"2023-04-14","close":10225.3594},{"date":"2023-04-17","close":10165.8545},{"date":"2023-04-18","close":10188.7412},{"date":"2023-04-19","close":10229.9355},{"date":"2023-04-20","close":10216.2051},{"date":"2023-04-21","close":10124.6611},{"date":"2023-04-24","close":9973.6152},{"date":"2023-04-25","close":9804.2607},{"date":"2023-04-26","close":9685.2549},{"date":"2023-04-27","close":9568.1709},{"date":"2023-04-28","close":9643.1045},{"date":"2023-05-02","close":9689.9385},{"date":"2023-05-03","close":9661.8369},{"date":"2023-05-04","close":9629.0547},{"date":"2023-05-08","close":9699.3057},{"date":"2023-05-09","close":9661.8369},{"date":"2023-05-10","close":9615.0029},{"date":"2023-05-11","close":9615.0029},{"date":"2023-05-12","close":9526.0195},{"date":"2023-05-15","close":9441.7188},{"date":"2023-05-16","close":9483.8691},{"date":"2023-05-17","close":9497.9199},{"date":"2023-05-18","close":9673.5988},{"date":"2023-05-19","close":9657.1543},{"date":"2023-05-22","close":9722.7227},{"date":"2023-05-23","close":9736.7725},{"date":"2023-05-24","close":9887.464},{"date":"2023-05-25","close":9694.6211},{"date":"2023-05-26","close":9680.5713},{"date":"2023-05-30","close":9727.4053},{"date":"2023-05-31","close":9764.8721},{"date":"2023-06-01","close":9694.6211},{"date":"2023-06-02","close":9750.8223},{"date":"2023-06-05","close":9783.6055},{"date":"2023-06-07","close":9858.54},{"date":"2023-06-08","close":9792.9736},{"date":"2023-06-09","close":9839.8076},{"date":"2023-06-12","close":9825.7559},{"date":"2023-06-13","close":9881.957},{"date":"2023-06-14","close":9802.3398},{"date":"2023-06-15","close":9778.9229},{"date":"2023-06-16","close":9802.3398},{"date":"2023-06-19","close":9736.7725},{"date":"2023-06-20","close":9769.5566},{"date":"2023-06-21","close":9666.5215},{"date":"2023-06-22","close":9685.2549},{"date":"2023-06-23","close":9610.3213},{"date":"2023-06-26","close":9624.3701},{"date":"2023-06-27","close":9689.9385},{"date":"2023-06-28","close":9652.4717},{"date":"2023-06-29","close":9610.3213},{"date":"2023-06-30","close":9694.6211},{"date":"2023-07-03","close":9939.1566},{"date":"2023-07-04","close":9897.5998},{"date":"2023-07-05","close":9810.432},{"date":"2023-07-06","close":9701.979},{"date":"2023-07-07","close":9446.4014},{"date":"2023-07-10","close":9408.9346},{"date":"2023-07-11","close":9621.9063},{"date":"2023-07-12","close":9669.5445},{"date":"2023-07-13","close":9754.6852},{"date":"2023-07-14","close":9755.5059},{"date":"2023-07-17","close":9675.8887},{"date":"2023-07-18","close":9788.1333},{"date":"2023-07-19","close":9591.5869},{"date":"2023-07-20","close":9615.0029},{"date":"2023-07-21","close":9629.0547},{"date":"2023-07-24","close":9572.8535},{"date":"2023-07-25","close":9687.7889},{"date":"2023-07-26","close":9385.5176},{"date":"2023-07-27","close":9687.7889},{"date":"2023-07-28","close":9596.2705},{"date":"2023-07-31","close":9806.3777},{"date":"2023-08-01","close":9929.0208},{"date":"2023-08-02","close":9864.1517},{"date":"2023-08-03","close":9586.9043},{"date":"2023-08-04","close":9661.8369},{"date":"2023-08-07","close":9727.4053},{"date":"2023-08-08","close":9615.0029},{"date":"2023-08-09","close":9666.5215},{"date":"2023-08-10","close":9718.0381},{"date":"2023-08-11","close":9760.1895},{"date":"2023-08-14","close":9746.1396},{"date":"2023-08-16","close":9554.1191},{"date":"2023-08-17","close":9493.2363},{"date":"2023-08-18","close":9488.5518},{"date":"2023-08-21","close":9479.1855},{"date":"2023-08-22","close":9497.9199},{"date":"2023-08-23","close":9626.9742},{"date":"2023-08-24","close":9572.8535},{"date":"2023-08-25","close":9701.979},{"date":"2023-08-28","close":9582.2197},{"date":"2023-08-29","close":9647.7871},{"date":"2023-08-30","close":9732.0889},{"date":"2023-08-31","close":9703.9883},{"date":"2023-09-01","close":9764.8721},{"date":"2023-09-04","close":9685.2549},{"date":"2023-09-05","close":9732.0889},{"date":"2023-09-06","close":9864.1517},{"date":"2023-09-07","close":9722.7227},{"date":"2023-09-08","close":9854.0159},{"date":"2023-09-11","close":9722.7227},{"date":"2023-09-12","close":9722.7227},{"date":"2023-09-13","close":9854.0159},{"date":"2023-09-14","close":9825.7559},{"date":"2023-09-15","close":9961.5752},{"date":"2023-09-18","close":9867.9072},{"date":"2023-09-19","close":9881.957},{"date":"2023-09-20","close":9811.7061},{"date":"2023-09-21","close":9619.6875},{"date":"2023-09-22","close":9615.0029},{"date":"2023-09-25","close":9591.5869},{"date":"2023-09-26","close":9455.7686},{"date":"2023-09-27","close":9422.9844},{"date":"2023-10-04","close":9329.3174},{"date":"2023-10-05","close":9273.1162},{"date":"2023-10-06","close":9319.9492},{"date":"2023-10-10","close":9305.9004},{"date":"2023-10-11","close":9385.5176},{"date":"2023-10-12","close":9516.6533},{"date":"2023-10-13","close":9474.5029},{"date":"2023-10-16","close":9413.6172},{"date":"2023-10-17","close":9441.7188},{"date":"2023-10-18","close":9432.3516},{"date":"2023-10-19","close":9249.6992},{"date":"2023-10-20","close":9137.2979},{"date":"2023-10-23","close":9048.3135},{"date":"2023-10-24","close":9095.1475},{"date":"2023-10-25","close":9076.415},{"date":"2023-10-26","close":8865.6621},{"date":"2023-10-27","close":8907.8115},{"date":"2023-10-30","close":8926.5449},{"date":"2023-10-31","close":8889.0791},{"date":"2023-11-01","close":8926.5449},{"date":"2023-11-02","close":9057.6807},{"date":"2023-11-03","close":9099.832},{"date":"2023-11-06","close":9488.5518},{"date":"2023-11-07","close":9343.3662},{"date":"2023-11-08","close":9296.5322},{"date":"2023-11-09","close":9422.2312},{"date":"2023-11-10","close":9245.0156},{"date":"2023-11-13","close":9230.9658},{"date":"2023-11-14","close":9263.75},{"date":"2023-11-15","close":9390.2002},{"date":"2023-11-16","close":9418.3018},{"date":"2023-11-17","close":9418.3018},{"date":"2023-11-20","close":9469.8184},{"date":"2023-11-21","close":9479.1855},{"date":"2023-11-22","close":9474.5029},{"date":"2023-11-23","close":9507.2852},{"date":"2023-11-24","close":9483.8691},{"date":"2023-11-27","close":9540.0703},{"date":"2023-11-28","close":9526.0195},{"date":"2023-11-29","close":9488.5518},{"date":"2023-11-30","close":9516.6533},{"date":"2023-12-01","close":9493.2363},{"date":"2023-12-04","close":9516.6533},{"date":"2023-12-05","close":9502.6025},{"date":"2023-12-06","close":9549.4365},{"date":"2023-12-07","close":9521.3369},{"date":"2023-12-08","close":9544.7539},{"date":"2023-12-11","close":9577.5361},{"date":"2023-12-12","close":9605.6367},{"date":"2023-12-13","close":9735.4272},{"date":"2023-12-14","close":9746.1396},{"date":"2023-12-15","close":9746.1396},{"date":"2023-12-18","close":9666.5215},{"date":"2023-12-19","close":9798.2691},{"date":"2023-12-20","close":9713.3555},{"date":"2023-12-21","close":9675.8887},{"date":"2023-12-22","close":9764.8721},{"date":"2023-12-26","close":9764.8721},{"date":"2023-12-27","close":9778.9229},{"date":"2023-12-28","close":9900.6914},{"date":"2024-01-02","close":9999.041},{"date":"2024-01-03","close":9853.8574},{"date":"2024-01-04","close":9732.0889},{"date":"2024-01-05","close":9732.0889},{"date":"2024-01-08","close":9732.0889},{"date":"2024-01-09","close":9797.6572},{"date":"2024-01-10","close":9699.3057},{"date":"2024-01-11","close":9708.6719},{"date":"2024-01-12","close":9633.7373},{"date":"2024-01-15","close":9666.5215},{"date":"2024-01-16","close":9474.5029},{"date":"2024-01-17","close":9348.0508},{"date":"2024-01-18","close":9468.8559},{"date":"2024-01-19","close":9437.0352},{"date":"2024-01-22","close":9563.4873},{"date":"2024-01-23","close":9558.8027},{"date":"2024-01-24","close":9530.7021},{"date":"2024-01-25","close":9544.7539},{"date":"2024-01-26","close":9572.8535},{"date":"2024-01-29","close":9675.8887},{"date":"2024-01-30","close":9675.8887},{"date":"2024-01-31","close":9615.0029},{"date":"2024-02-01","close":9881.957},{"date":"2024-02-02","close":9914.7412},{"date":"2024-02-05","close":9900.6914},{"date":"2024-02-06","close":9896.0068},{"date":"2024-02-07","close":9966.2588},{"date":"2024-02-08","close":9961.5752},{"date":"2024-02-13","close":10050.5605},{"date":"2024-02-14","close":9947.5254},{"date":"2024-02-15","close":9975.624},{"date":"2024-02-16","close":10064.6094},{"date":"2024-02-19","close":10223.8447},{"date":"2024-02-20","close":10209.7949},{"date":"2024-02-21","close":10111.4434},{"date":"2024-02-22","close":10167.6436},{"date":"2024-02-23","close":10214.4785},{"date":"2024-02-26","close":10162.9609},{"date":"2024-02-27","close":10050.5605},{"date":"2024-02-28","close":10116.127},{"date":"2024-02-29","close":10116.127},{"date":"2024-03-04","close":10106.7598},{"date":"2024-03-05","close":10069.293},{"date":"2024-03-06","close":10022.458},{"date":"2024-03-07","close":10017.7754},{"date":"2024-03-08","close":10162.9609},{"date":"2024-03-11","close":10148.9111},{"date":"2024-03-12","close":10233.2119},{"date":"2024-03-13","close":10275.3623},{"date":"2024-03-14","close":10354.9795},{"date":"2024-03-15","close":10223.8447},{"date":"2024-03-18","close":10284.7295},{"date":"2024-03-19","close":10247.2607},{"date":"2024-03-20","close":10303.4629},{"date":"2024-03-21","close":10429.915},{"date":"2024-03-22","close":10462.6982},{"date":"2024-03-25","close":10467.3818},{"date":"2024-03-26","close":10514.2158},{"date":"2024-03-27","close":10528.2646},{"date":"2024-03-28","close":10579.7832},{"date":"2024-03-29","close":10542.3154},{"date":"2024-04-01","close":10593.833},{"date":"2024-04-02","close":10551.6816},{"date":"2024-04-03","close":10401.8135},{"date":"2024-04-04","close":10523.582},{"date":"2024-04-05","close":10420.5479},{"date":"2024-04-08","close":10359.6631},{"date":"2024-04-09","close":10331.5625},{"date":"2024-04-11","close":10256.6289},{"date":"2024-04-12","close":10251.9453},{"date":"2024-04-15","close":10139.5439},{"date":"2024-04-16","close":9970.9424},{"date":"2024-04-17","close":10036.5088},{"date":"2024-04-18","close":10139.5439},{"date":"2024-04-19","close":9961.5752},{"date":"2024-04-22","close":10102.0771},{"date":"2024-04-23","close":10102.0771},{"date":"2024-04-24","close":10233.2119},{"date":"2024-04-25","close":10177.0107},{"date":"2024-04-26","close":10242.5791},{"date":"2024-04-29","close":10386.3682},{"date":"2024-04-30","close":10410.332},{"date":"2024-05-02","close":10386.3682},{"date":"2024-05-03","close":10395.9541},{"date":"2024-05-07","close":10563.708},{"date":"2024-05-08","close":10597.2578},{"date":"2024-05-09","close":10515.7783},{"date":"2024-05-10","close":10606.8447},{"date":"2024-05-13","close":10621.2227},{"date":"2024-05-14","close":10745.8408},{"date":"2024-05-16","close":10784.1846},{"date":"2024-05-17","close":10712.29},{"date":"2024-05-20","close":10721.876},{"date":"2024-05-21","close":10736.2549},{"date":"2024-05-22","close":10697.9111},{"date":"2024-05-23","close":10649.9814},{"date":"2024-05-24","close":10501.3984},{"date":"2024-05-27","close":10544.5361},{"date":"2024-05-28","close":10568.5},{"date":"2024-05-29","close":10506.1924},{"date":"2024-05-30","close":10381.5742},{"date":"2024-05-31","close":10419.9189},{"date":"2024-06-03","close":10510.9844},{"date":"2024-06-04","close":10506.1924},{"date":"2024-06-05","close":10515.7783},{"date":"2024-06-07","close":10616.4307},{"date":"2024-06-10","close":10760.1556},{"date":"2024-06-11","close":10626.0166},{"date":"2024-06-12","close":10645.1875},{"date":"2024-06-13","close":10688.3242},{"date":"2024-06-14","close":10834.1469},{"date":"2024-06-17","close":10664.3604},{"date":"2024-06-18","close":10712.29},{"date":"2024-06-19","close":10726.6689},{"date":"2024-06-20","close":10817.7354},{"date":"2024-06-21","close":10760.2188},{"date":"2024-06-24","close":10678.7393},{"date":"2024-06-25","close":10712.29},{"date":"2024-06-26","close":10812.9424},{"date":"2024-06-27","close":10750.6338},{"date":"2024-06-28","close":10841.7002},{"date":"2024-07-01","close":10827.3213},{"date":"2024-07-02","close":10736.2549},{"date":"2024-07-03","close":10712.29},{"date":"2024-07-04","close":10817.7354},{"date":"2024-07-05","close":10956.7314},{"date":"2024-07-08","close":10908.8008},{"date":"2024-07-09","close":10947.1455},{"date":"2024-07-10","close":10913.5947},{"date":"2024-07-11","close":10975.9033},{"date":"2024-07-12","close":10918.3877},{"date":"2024-07-15","close":10942.3525},{"date":"2024-07-16","close":10932.7666},{"date":"2024-07-17","close":10812.9424},{"date":"2024-07-18","close":10721.876},{"date":"2024-07-19","close":10721.876},{"date":"2024-07-22","close":10582.8789},{"date":"2024-07-23","close":10582.8789},{"date":"2024-07-24","close":10726.7075},{"date":"2024-07-25","close":10487.0195},{"date":"2024-07-26","close":10487.0195},{"date":"2024-07-29","close":10520.5713},{"date":"2024-07-30","close":10472.6416},{"date":"2024-07-31","close":10496.6055},{"date":"2024-08-01","close":10602.0518},{"date":"2024-08-02","close":10309.6807},{"date":"2024-08-05","close":9427.7734},{"date":"2024-08-06","close":9686.5947},{"date":"2024-08-07","close":9916.6572},{"date":"2024-08-08","close":9887.8984},{"date":"2024-08-09","close":10002.9297},{"date":"2024-08-12","close":10132.3408},{"date":"2024-08-13","close":10180.2705},{"date":"2024-08-14","close":10252.165},{"date":"2024-08-16","close":10415.125},{"date":"2024-08-19","close":10556.4262},{"date":"2024-08-20","close":10463.0557},{"date":"2024-08-21","close":10506.1924},{"date":"2024-08-22","close":10520.5713},{"date":"2024-08-23","close":10582.8789},{"date":"2024-08-26","close":10726.7075},{"date":"2024-08-27","close":10736.8433},{"date":"2024-08-28","close":10659.5674},{"date":"2024-08-29","close":10578.0869},{"date":"2024-08-30","close":10554.1211},{"date":"2024-09-02","close":10578.0869},{"date":"2024-09-03","close":10635.6025},{"date":"2024-09-04","close":10343.2305},{"date":"2024-09-05","close":10295.3008},{"date":"2024-09-06","close":10165.8916},{"date":"2024-09-09","close":10122.7549},{"date":"2024-09-10","close":10093.9971},{"date":"2024-09-11","close":10065.2383},{"date":"2024-09-12","close":10209.0273},{"date":"2024-09-13","close":10300.0947},{"date":"2024-09-19","close":10271.3359},{"date":"2024-09-20","close":10391.1611},{"date":"2024-09-23","close":10381.5742},{"date":"2024-09-24","close":10510.9844},{"date":"2024-09-25","close":10381.5742},{"date":"2024-09-26","close":10582.8789},{"date":"2024-09-27","close":10626.0166},{"date":"2024-09-30","close":10439.0898},{"date":"2024-10-02","close":10276.1289},{"date":"2024-10-04","close":10290.5078},{"date":"2024-10-07","close":10410.332},{"date":"2024-10-08","close":10362.4023},{"date":"2024-10-10","close":10405.54},{"date":"2024-10-11","close":10419.9189},{"date":"2024-10-14","close":10482.2266},{"date":"2024-10-15","close":10491.8135},{"date":"2024-10-16","close":10419.9189},{"date":"2024-10-17","close":10405.54},{"date":"2024-10-18","close":10324.0596},{"date":"2024-10-21","close":10400.7471},{"date":"2024-10-22","close":10266.5439},{"date":"2024-10-23","close":10386.3682},{"date":"2024-10-24","close":10357.6094},{"date":"2024-10-25","close":10367.1953},{"date":"2024-10-28","close":10463.0557},{"date":"2024-10-29","close":10506.1924},{"date":"2024-10-30","close":10517.9102},{"date":"2024-10-31","close":10319.2656},{"date":"2024-11-01","close":10232.9922},{"date":"2024-11-04","close":10367.1953},{"date":"2024-11-05","close":10502.7065},{"date":"2024-11-06","close":10338.4385},{"date":"2024-11-07","close":10285.7158},{"date":"2024-11-08","close":10367.1953},{"date":"2024-11-11","close":10117.9619},{"date":"2024-11-12","close":9993.3447},{"date":"2024-11-13","close":9868.7266},{"date":"2024-11-14","close":9857.0566},{"date":"2024-11-15","close":9729.7305},{"date":"2024-11-18","close":9820.7969},{"date":"2024-11-19","close":9953.3467},{"date":"2024-11-20","close":9953.3467},{"date":"2024-11-21","close":9953.3467},{"date":"2024-11-22","close":9897.4844},{"date":"2024-11-25","close":10017.3086},{"date":"2024-11-26","close":10123.6279},{"date":"2024-11-27","close":9969.3789},{"date":"2024-11-28","close":10060.4463},{"date":"2024-11-29","close":10046.5959},{"date":"2024-12-02","close":9955.0},{"date":"2024-12-03","close":10255.3932},{"date":"2024-12-04","close":9978.9658},{"date":"2024-12-05","close":10115.5193},{"date":"2024-12-06","close":9997.9441},{"date":"2024-12-09","close":9676.6396},{"date":"2024-12-10","close":9862.1245},{"date":"2024-12-11","close":9948.2788},{"date":"2024-12-12","close":10003.012},{"date":"2024-12-13","close":10046.5959},{"date":"2024-12-16","close":9993.3447},{"date":"2024-12-17","close":9835.1758},{"date":"2024-12-18","close":10016.1886},{"date":"2024-12-19","close":9820.7969},{"date":"2024-12-20","close":9552.3916},{"date":"2024-12-23","close":9914.8307},{"date":"2024-12-24","close":9792.0391},{"date":"2024-12-26","close":9923.9529},{"date":"2024-12-27","close":9808.4049},{"date":"2024-12-30","close":9794.2147},{"date":"2025-01-02","close":9595.5273},{"date":"2025-01-03","close":9696.1807},{"date":"2025-01-06","close":9820.7969},{"date":"2025-01-07","close":9825.5898},{"date":"2025-01-08","close":9854.3486},{"date":"2025-01-09","close":9911.8633},{"date":"2025-01-10","close":9921.4502},{"date":"2025-01-13","close":9801.625},{"date":"2025-01-14","close":9763.2812},{"date":"2025-01-15","close":9758.4893},{"date":"2025-01-16","close":9835.1758},{"date":"2025-01-17","close":9839.9688},{"date":"2025-01-20","close":9868.7266},{"date":"2025-01-21","close":9849.5547},{"date":"2025-01-22","close":9854.3486},{"date":"2025-01-23","close":9816.0049},{"date":"2025-01-24","close":9878.3125},{"date":"2025-01-31","close":9811.2109},{"date":"2025-02-03","close":9624.2861},{"date":"2025-02-04","close":9715.3525},{"date":"2025-02-05","close":9859.1406},{"date":"2025-02-06","close":9955.0},{"date":"2025-02-07","close":9892.6924},{"date":"2025-02-10","close":9873.5195},{"date":"2025-02-11","close":9959.793},{"date":"2025-02-12","close":9940.6211},{"date":"2025-02-13","close":9950.208},{"date":"2025-02-14","close":10036.4814},{"date":"2025-02-17","close":10127.5469},{"date":"2025-02-18","close":10151.5117},{"date":"2025-02-19","close":10266.5439},{"date":"2025-02-20","close":10237.7861},{"date":"2025-02-21","close":10242.5791},{"date":"2025-02-24","close":10170.6846},{"date":"2025-02-25","close":10151.5117},{"date":"2025-02-26","close":10137.1328},{"date":"2025-02-27","close":10156.3057},{"date":"2025-02-28","close":9902.2783},{"date":"2025-03-04","close":9839.9688},{"date":"2025-03-05","close":9892.6924},{"date":"2025-03-06","close":9950.208},{"date":"2025-03-07","close":9945.4141},{"date":"2025-03-10","close":9945.4141},{"date":"2025-03-11","close":9883.1055},{"date":"2025-03-12","close":10050.8604},{"date":"2025-03-13","close":10012.5156},{"date":"2025-03-14","close":10002.9297},{"date":"2025-03-17","close":10098.7891},{"date":"2025-03-18","close":10084.4102},{"date":"2025-03-19","close":10146.7188},{"date":"2025-03-20","close":10228.2002},{"date":"2025-03-21","close":10223.4062},{"date":"2025-03-24","close":10199.4424},{"date":"2025-03-25","close":10180.2705},{"date":"2025-03-26","close":10185.0635},{"date":"2025-03-27","close":10194.6494},{"date":"2025-03-28","close":10036.4814},{"date":"2025-03-31","close":9792.0391},{"date":"2025-04-01","close":9902.2783},{"date":"2025-04-02","close":9868.7266},{"date":"2025-04-03","close":9715.3525},{"date":"2025-04-04","close":9777.6602},{"date":"2025-04-07","close":9370.2578},{"date":"2025-04-08","close":9312.7422},{"date":"2025-04-09","close":9140.1953},{"date":"2025-04-10","close":9538.0117},{"date":"2025-04-11","close":9509.2549},{"date":"2025-04-14","close":9638.665},{"date":"2025-04-15","close":9700.9736},{"date":"2025-04-16","close":9677.0078},{"date":"2025-04-17","close":9691.3867},{"date":"2025-04-18","close":9768.0752},{"date":"2025-04-21","close":9787.2461},{"date":"2025-04-22","close":9787.2461},{"date":"2025-04-23","close":9902.2783},{"date":"2025-04-24","close":9902.2783},{"date":"2025-04-25","close":10002.9297},{"date":"2025-04-28","close":9983.7578},{"date":"2025-04-29","close":10047.8828},{"date":"2025-04-30","close":10042.9512},{"date":"2025-05-02","close":10126.8057},{"date":"2025-05-07","close":10126.8057},{"date":"2025-05-08","close":10161.335},{"date":"2025-05-09","close":10161.335},{"date":"2025-05-12","close":10259.9883},{"date":"2025-05-13","close":10284.6523},{"date":"2025-05-14","close":10348.7764},{"date":"2025-05-15","close":10324.1133},{"date":"2025-05-16","close":10338.9121},{"date":"2025-05-19","close":10250.123},{"date":"2025-05-20","close":10314.249},{"date":"2025-05-21","close":10324.1133},{"date":"2025-05-22","close":10279.7197},{"date":"2025-05-23","close":10319.1807},{"date":"2025-05-26","close":10486.8926},{"date":"2025-05-27","close":10472.0938},{"date":"2025-05-28","close":10600.3447},{"date":"2025-05-29","close":10684.1992},{"date":"2025-05-30","close":10634.873},{"date":"2025-06-02","close":10600.3447},{"date":"2025-06-04","close":10925.9014},{"date":"2025-06-05","close":10975.2285},{"date":"2025-06-09","close":11192.2676},{"date":"2025-06-10","close":11138.0068},{"date":"2025-06-11","close":11211.9971},{"date":"2025-06-12","close":11256.3916},{"date":"2025-06-13","close":11192.2676},{"date":"2025-06-16","close":11325.4492},{"date":"2025-06-17","close":11325.4492},{"date":"2025-06-18","close":11429.0361},{"date":"2025-06-19","close":11473.4297},{"date":"2025-06-20","close":11577.0166},{"date":"2025-06-23","close":11517.8242},{"date":"2025-06-24","close":11789.1221},{"date":"2025-06-25","close":11907.5059},{"date":"2025-06-26","close":11907.5059},{"date":"2025-06-27","close":11838.4492},{"date":"2025-06-30","close":11912.4395},{"date":"2025-07-01","close":12094.9482},{"date":"2025-07-02","close":12035.7568},{"date":"2025-07-03","close":12070.2842},{"date":"2025-07-04","close":11976.5645},{"date":"2025-07-07","close":12025.8906},{"date":"2025-07-08","close":12134.4102},{"date":"2025-07-09","close":12267.5918},{"date":"2025-07-10","close":12366.2461},{"date":"2025-07-11","close":12489.5635},{"date":"2025-07-14","close":12632.6113},{"date":"2025-07-15","close":12716.4678},{"date":"2025-07-16","close":12509.2939},{"date":"2025-07-17","close":12489.5635},{"date":"2025-07-18","close":12548.7559},{"date":"2025-07-21","close":12420.5059},{"date":"2025-07-22","close":12346.5146},{"date":"2025-07-23","close":12302.1211},{"date":"2025-07-24","close":12193.6025},{"date":"2025-07-25","close":12228.1309},{"date":"2025-07-28","close":12109.7471},{"date":"2025-07-29","close":12178.8037},{"date":"2025-07-30","close":12267.5918},{"date":"2025-07-31","close":12164.0059},{"date":"2025-08-01","close":11739.7949},{"date":"2025-08-04","close":11739.7949},{"date":"2025-08-05","close":11996.2939},{"date":"2025-08-06","close":12104.8135},{"date":"2025-08-07","close":12188.6689},{"date":"2025-08-08","close":12233.0645},{"date":"2025-08-11","close":12218.2656},{"date":"2025-08-12","close":12139.3428},{"date":"2025-08-13","close":12164.0059},{"date":"2025-08-14","close":12188.6689},{"date":"2025-08-18","close":12050.5547},{"date":"2025-08-19","close":12016.0254},{"date":"2025-08-20","close":11853.2471},{"date":"2025-08-21","close":11996.2939},{"date":"2025-08-22","close":12035.7568},{"date":"2025-08-25","close":12104.8135},{"date":"2025-08-26","close":12164.0059},{"date":"2025-08-27","close":12144.2744},{"date":"2025-08-28","close":12208.4004},{"date":"2025-08-29","close":12247.8623},{"date":"2025-09-01","close":12149.208},{"date":"2025-09-02","close":12104.8135},{"date":"2025-09-03","close":12168.9385},{"date":"2025-09-04","close":12257.7275},{"date":"2025-09-05","close":12390.9092},{"date":"2025-09-08","close":12529.0244},{"date":"2025-09-09","close":12529.0244},{"date":"2025-09-10","close":12647.4092},{"date":"2025-09-11","close":12755.9287},{"date":"2025-09-12","close":12923.6396},{"date":"2025-09-15","close":13071.6201},{"date":"2025-09-16","close":13180.1396},{"date":"2025-09-17","close":13175.207},{"date":"2025-09-18","close":13219.6006},{"date":"2025-09-19","close":13244.2646},{"date":"2025-09-22","close":13362.6494},{"date":"2025-09-23","close":13416.9082},{"date":"2025-09-24","close":13268.9277},{"date":"2025-09-25","close":13204.8027},{"date":"2025-09-26","close":13002.5635},{"date":"2025-09-29","close":13150.5439},{"date":"2025-09-30","close":13056.8223},{"date":"2025-10-01","close":13056.8223},{"date":"2025-10-02","close":13318.2549},{"date":"2025-10-10","close":13337.9854},{"date":"2025-10-13","close":13318.2549},{"date":"2025-10-14","close":13367.5811},{"date":"2025-10-15","close":13416.9082},{"date":"2025-10-16","close":13703.0039},{"date":"2025-10-17","close":13668.4746},{"date":"2025-10-20","close":13653.6768},{"date":"2025-10-21","close":13737.5332},{"date":"2025-10-22","close":13860.8506},{"date":"2025-10-23","close":13860.8506},{"date":"2025-10-24","close":13964.4365},{"date":"2025-10-27","close":14191.3408},{"date":"2025-10-28","close":14201.2051},{"date":"2025-10-29","close":14319.5898},{"date":"2025-10-30","close":14216.0039},{"date":"2025-10-31","close":14304.792},{"date":"2025-11-03","close":14521.8301},{"date":"2025-11-04","close":14521.8301},{"date":"2025-11-05","close":14097.6191},{"date":"2025-11-06","close":14423.1758},{"date":"2025-11-07","close":14156.8115},{"date":"2025-11-10","close":14235.7344},{"date":"2025-11-11","close":14674.7441},{"date":"2025-11-12","close":14891.7812},{"date":"2025-11-13","close":15143.3486},{"date":"2025-11-14","close":14590.8877},{"date":"2025-11-17","close":14837.5225},{"date":"2025-11-18","close":14630.3496},{"date":"2025-11-19","close":14516.8975},{"date":"2025-11-20","close":14822.7246},{"date":"2025-11-21","close":14359.0518},{"date":"2025-11-24","close":14220.9365},{"date":"2025-11-25","close":14299.8594},{"date":"2025-11-26","close":14610.6182},{"date":"2025-11-27","close":14827.6572},{"date":"2025-11-28","close":14738.8691},{"date":"2025-12-01","close":14738.8691},{"date":"2025-12-02","close":14886.8496},{"date":"2025-12-03","close":15084.1572},{"date":"2025-12-04","close":14936.1758},{"date":"2025-12-05","close":15138.416},{"date":"2025-12-08","close":15034.8301},{"date":"2025-12-09","close":15138.416},{"date":"2025-12-10","close":15118.6846},{"date":"2025-12-11","close":15103.8867},{"date":"2025-12-12","close":15227.2041},{"date":"2025-12-15","close":15064.4258},{"date":"2025-12-16","close":14822.7246},{"date":"2025-12-17","close":15024.9648},{"date":"2025-12-18","close":14714.2051},{"date":"2025-12-19","close":14585.9551},{"date":"2025-12-22","close":14941.1084},{"date":"2025-12-23","close":15015.0986},{"date":"2025-12-24","close":14975.6377},{"date":"2025-12-26","close":14847.3877},{"date":"2025-12-29","close":14970.7051},{"date":"2025-12-30","close":14985.5029},{"date":"2026-01-02","close":15029.8965},{"date":"2026-01-05","close":15375.1846},{"date":"2026-01-06","close":15444.2432},{"date":"2026-01-07","close":15399.8486},{"date":"2026-01-08","close":15276.5312},{"date":"2026-01-09","close":15399.8486},{"date":"2026-01-12","close":15424.5117},{"date":"2026-01-13","close":15572.4922},{"date":"2026-01-14","close":15705.6748},{"date":"2026-01-15","close":15853.6562},{"date":"2026-01-16","close":16036.166},{"date":"2026-01-19","close":16080.5596},{"date":"2026-01-20","close":16386.3848},{"date":"2026-01-21","close":16287.7314},{"date":"2026-01-22","close":16593.5586},{"date":"2026-01-23","close":16741.5391},{"date":"2026-01-26","close":16766.2031},{"date":"2026-01-27","close":17062.1641},{"date":"2026-01-28","close":17496.2402},{"date":"2026-01-29","close":17619.5586},{"date":"2026-01-30","close":18058.5664},{"date":"2026-02-02","close":17076.9609},{"date":"2026-02-03","close":18127.625},{"date":"2026-02-04","close":18369.3262},{"date":"2026-02-05","close":18024.0371},{"date":"2026-02-06","close":17821.7988},{"date":"2026-02-09","close":18389.0566},{"date":"2026-02-10","close":18665.2871},{"date":"2026-02-11","close":18685.0176},{"date":"2026-02-12","close":19128.959},{"date":"2026-02-13","close":19158.5547},{"date":"2026-02-19","close":19454.5176},{"date":"2026-02-20","close":19952.7188},{"date":"2026-02-23","close":20002.0449},{"date":"2026-02-24","close":20411.459},{"date":"2026-02-25","close":20490.3809},{"date":"2026-02-26","close":21028.043},{"date":"2026-02-27","close":20702.4863},{"date":"2026-03-03","close":19750.4785},{"date":"2026-03-04","close":17683.6816},{"date":"2026-03-05","close":18906.9902},{"date":"2026-03-06","close":19163.4883},{"date":"2026-03-09","close":17984.5762},{"date":"2026-03-10","close":18872.4609},{"date":"2026-03-11","close":19370.6602},{"date":"2026-03-12","close":19272.0078},{"date":"2026-03-13","close":18729.4121},{"date":"2026-03-16","close":18857.6621},{"date":"2026-03-17","close":19247.3438},{"date":"2026-03-18","close":19883.6602},{"date":"2026-03-19","close":19592.6328},{"date":"2026-03-20","close":19730.7461},{"date":"2026-03-23","close":18837.9316},{"date":"2026-03-24","close":18892.1895},{"date":"2026-03-25","close":19464.3828},{"date":"2026-03-26","close":18887.2598},{"date":"2026-03-27","close":18892.1895},{"date":"2026-03-30","close":18374.2598},{"date":"2026-03-31","close":17836.5957},{"date":"2026-04-01","close":19124.0273},{"date":"2026-04-02","close":18290.4023},{"date":"2026-04-03","close":18729.4121},{"date":"2026-04-06","close":18862.5957},{"date":"2026-04-07","close":18887.2598},{"date":"2026-04-08","close":19745.5449},{"date":"2026-04-09","close":19538.373},{"date":"2026-04-10","close":20056.3047},{"date":"2026-04-13","close":19903.3926},{"date":"2026-04-14","close":20214.1504},{"date":"2026-04-15","close":20515.0449},{"date":"2026-04-16","close":20815.9395},{"date":"2026-04-17","close":20934.3223},{"date":"2026-04-20","close":21171.0938},{"date":"2026-04-21","close":21378.2656},{"date":"2026-04-22","close":21669.293},{"date":"2026-04-23","close":21649.5625},{"date":"2026-04-24","close":21772.8809},{"date":"2026-04-27","close":22044.1797},{"date":"2026-04-28","close":22068.8418},{"date":"2026-04-29","close":22464.2441},{"date":"2026-04-30","close":22050.9141},{"date":"2026-05-04","close":22623.5996},{"date":"2026-05-06","close":23231.1445},{"date":"2026-05-07","close":23226.166},{"date":"2026-05-08","close":23221.1855},{"date":"2026-05-11","close":23948.248},{"date":"2026-05-12","close":23256.0449},{"date":"2026-05-13","close":23828.7305},{"date":"2026-05-14","close":24735.0684},{"date":"2026-05-15","close":23191.3066},{"date":"2026-05-18","close":23186.3262},{"date":"2026-05-19","close":23076.7695},{"date":"2026-05-20","close":22509.0625},{"date":"2026-05-21","close":23813.791},{"date":"2026-05-22","close":24296.8398},{"date":"2026-05-26","close":24774.9082},{"date":"2026-05-27","close":24914.3457},{"date":"2026-05-28","close":24595.6328},{"date":"2026-05-29","close":25272.8965},{"date":"2026-06-01","close":25691.207},{"date":"2026-06-02","close":25287.8359},{"date":"2026-06-04","close":25387.4336},{"date":"2026-06-05","close":24212.1816},{"date":"2026-06-08","close":22434.3633},{"date":"2026-06-09","close":24331.6992},{"date":"2026-06-10","close":23315.8027},{"date":"2026-06-11","close":23773.9512},{"date":"2026-06-12","close":24592.6445},{"date":"2026-06-15","close":25332.6543},{"date":"2026-06-16","close":25546.7891},{"date":"2026-06-17","close":25770.8848},{"date":"2026-06-18","close":25790.8047},{"date":"2026-06-19","close":25875.4629},{"date":"2026-06-22","close":25317.7148},{"date":"2026-06-23","close":23166.4062},{"date":"2026-06-24","close":23569.7773},{"date":"2026-06-25","close":24550.8145},{"date":"2026-06-26","close":23236.125},{"date":"2026-06-29","close":23943.2676},{"date":"2026-06-30","close":24351.6191},{"date":"2026-07-01","close":24212.1816},{"date":"2026-07-02","close":22952.2715},{"date":"2026-07-03","close":23325.7637},{"date":"2026-07-06","close":23036.9297},{"date":"2026-07-07","close":22524.002},{"date":"2026-07-08","close":21478.2266},{"date":"2026-07-09","close":21054.9375},{"date":"2026-07-10","close":22265.0488},{"date":"2026-07-13","close":20581.8477},{"date":"2026-07-14","close":20432.4512},{"date":"2026-07-15","close":21632.6035},{"date":"2026-07-16","close":20716.3047},{"date":"2026-07-20","close":20073.9004},{"date":"2026-07-21","close":20283.0547},{"date":"2026-07-22","close":20477.2715},{"date":"2026-07-23","close":21458.3066},{"date":"2026-07-24","close":20556.9492},{"date":"2026-07-27","close":20551.9688},{"date":"2026-07-28","close":18813.9902},{"date":"2026-07-29","close":17574.0},{"date":"2026-07-30","close":17375.0},{"date":"2026-07-31","close":19090.0},{"date":"2026-08-03","close":19130.0},{"date":"2026-08-04","close":19605.0},{"date":"2026-08-05","close":20280.0},{"date":"2026-08-06","close":19930.0},{"date":"2026-08-07","close":20005.0},{"date":"2026-08-10","close":20240.0},{"date":"2026-08-11","close":20405.0},{"date":"2026-08-12","close":20800.0},{"date":"2026-08-13","close":21120.0},{"date":"2026-08-14","close":21475.0},{"date":"2026-08-18","close":21225.0},{"date":"2026-08-19","close":20520.0},{"date":"2026-08-20","close":20870.0},{"date":"2026-08-21","close":20750.0},{"date":"2026-08-24","close":20780.0},{"date":"2026-08-25","close":20830.0},{"date":"2026-08-26","close":20960.0},{"date":"2026-08-27","close":21280.0},{"date":"2026-08-28","close":21345.0},{"date":"2026-08-31","close":21345.0},{"date":"2026-09-01","close":21440.0},{"date":"2026-09-02","close":20725.0},{"date":"2026-09-03","close":20655.0},{"date":"2026-09-04","close":21025.0},{"date":"2026-09-07","close":21490.0},{"date":"2026-09-08","close":21210.0},{"date":"2026-09-09","close":21500.0},{"date":"2026-09-10","close":21565.0},{"date":"2026-09-11","close":21090.0},{"date":"2026-09-14","close":20685.0},{"date":"2026-09-15","close":20550.0},{"date":"2026-09-16","close":20675.0},{"date":"2026-09-17","close":20785.0},{"date":"2026-09-18","close":20895.0},{"date":"2026-09-21","close":21140.0},{"date":"2026-09-22","close":21270.0},{"date":"2026-09-23","close":21365.0},{"date":"2026-09-28","close":21335.0},{"date":"2026-09-29","close":21375.0},{"date":"2026-09-30","close":21265.0},{"date":"2026-10-01","close":21655.0},{"date":"2026-10-02","close":21760.0},{"date":"2026-10-06","close":22065.0},{"date":"2026-10-07","close":21715.0},{"date":"2026-10-08","close":21435.0},{"date":"2026-10-12","close":20805.0},{"date":"2026-10-13","close":20060.0},{"date":"2026-10-14","close":20105.0},{"date":"2026-10-15","close":18705.0},{"date":"2026-10-16","close":19265.0},{"date":"2026-10-19","close":19420.0},{"date":"2026-10-20","close":18860.0},{"date":"2026-10-21","close":19080.0},{"date":"2026-10-22","close":18655.0},{"date":"2026-10-23","close":17990.0}],"chart_data":[{"date":"2024-10-24","open":10310,"high":10358,"low":10310,"close":10358,"volume":459},{"date":"2024-10-25","open":10449,"high":10468,"low":10367,"close":10367,"volume":9707},{"date":"2024-10-28","open":10405,"high":10463,"low":10405,"close":10463,"volume":240},{"date":"2024-10-29","open":10491,"high":10506,"low":10491,"close":10506,"volume":98},{"date":"2024-10-30","open":10566,"high":10566,"low":10518,"close":10518,"volume":14},{"date":"2024-10-31","open":10243,"high":10328,"low":10243,"close":10319,"volume":57},{"date":"2024-11-01","open":10186,"high":10277,"low":10186,"close":10233,"volume":34},{"date":"2024-11-04","open":10233,"high":10367,"low":10233,"close":10367,"volume":43},{"date":"2024-11-05","open":10503,"high":10503,"low":10503,"close":10503,"volume":0},{"date":"2024-11-06","open":10387,"high":10387,"low":10291,"close":10338,"volume":21},{"date":"2024-11-07","open":10286,"high":10286,"low":10286,"close":10286,"volume":0},{"date":"2024-11-08","open":10367,"high":10367,"low":10367,"close":10367,"volume":2},{"date":"2024-11-11","open":10219,"high":10219,"low":10098,"close":10118,"volume":20},{"date":"2024-11-12","open":10046,"high":10046,"low":9993,"close":9993,"volume":8},{"date":"2024-11-13","open":9869,"high":9869,"low":9869,"close":9869,"volume":8},{"date":"2024-11-14","open":9857,"high":9857,"low":9857,"close":9857,"volume":0},{"date":"2024-11-15","open":9730,"high":9730,"low":9730,"close":9730,"volume":8},{"date":"2024-11-18","open":9682,"high":9860,"low":9682,"close":9821,"volume":37},{"date":"2024-11-19","open":9953,"high":9953,"low":9953,"close":9953,"volume":0},{"date":"2024-11-20","open":9953,"high":9953,"low":9953,"close":9953,"volume":0},{"date":"2024-11-21","open":9953,"high":9953,"low":9953,"close":9953,"volume":0},{"date":"2024-11-22","open":9897,"high":9897,"low":9897,"close":9897,"volume":1},{"date":"2024-11-25","open":10017,"high":10017,"low":10017,"close":10017,"volume":30},{"date":"2024-11-26","open":10124,"high":10124,"low":10124,"close":10124,"volume":0},{"date":"2024-11-27","open":9992,"high":9992,"low":9969,"close":9969,"volume":18},{"date":"2024-11-28","open":10060,"high":10060,"low":10060,"close":10060,"volume":14},{"date":"2024-11-29","open":10047,"high":10047,"low":10047,"close":10047,"volume":0},{"date":"2024-12-02","open":9955,"high":9955,"low":9955,"close":9955,"volume":14},{"date":"2024-12-03","open":10255,"high":10255,"low":10255,"close":10255,"volume":0},{"date":"2024-12-04","open":10074,"high":10074,"low":9940,"close":9979,"volume":224},{"date":"2024-12-05","open":10116,"high":10116,"low":10116,"close":10116,"volume":0},{"date":"2024-12-06","open":9998,"high":9998,"low":9998,"close":9998,"volume":0},{"date":"2024-12-09","open":9677,"high":9677,"low":9677,"close":9677,"volume":0},{"date":"2024-12-10","open":9862,"high":9862,"low":9862,"close":9862,"volume":0},{"date":"2024-12-11","open":9948,"high":9948,"low":9948,"close":9948,"volume":0},{"date":"2024-12-12","open":10003,"high":10003,"low":10003,"close":10003,"volume":0},{"date":"2024-12-13","open":10047,"high":10047,"low":10047,"close":10047,"volume":0},{"date":"2024-12-16","open":9993,"high":9993,"low":9993,"close":9993,"volume":1},{"date":"2024-12-17","open":9835,"high":9835,"low":9835,"close":9835,"volume":1},{"date":"2024-12-18","open":10016,"high":10016,"low":10016,"close":10016,"volume":0},{"date":"2024-12-19","open":9821,"high":9821,"low":9821,"close":9821,"volume":15},{"date":"2024-12-20","open":9552,"high":9552,"low":9552,"close":9552,"volume":15},{"date":"2024-12-23","open":9915,"high":9915,"low":9915,"close":9915,"volume":0},{"date":"2024-12-24","open":9792,"high":9792,"low":9792,"close":9792,"volume":1},{"date":"2024-12-26","open":9924,"high":9924,"low":9924,"close":9924,"volume":0},{"date":"2024-12-27","open":9808,"high":9808,"low":9808,"close":9808,"volume":0},{"date":"2024-12-30","open":9794,"high":9794,"low":9794,"close":9794,"volume":0},{"date":"2025-01-02","open":9596,"high":9596,"low":9596,"close":9596,"volume":224},{"date":"2025-01-03","open":9696,"high":9696,"low":9696,"close":9696,"volume":26},{"date":"2025-01-06","open":9816,"high":9831,"low":9816,"close":9821,"volume":3},{"date":"2025-01-07","open":9883,"high":9913,"low":9826,"close":9826,"volume":23},{"date":"2025-01-08","open":9854,"high":9854,"low":9854,"close":9854,"volume":0},{"date":"2025-01-09","open":9912,"high":9912,"low":9912,"close":9912,"volume":9},{"date":"2025-01-10","open":9921,"high":9921,"low":9921,"close":9921,"volume":1},{"date":"2025-01-13","open":9831,"high":9831,"low":9802,"close":9802,"volume":21},{"date":"2025-01-14","open":9777,"high":9777,"low":9763,"close":9763,"volume":6},{"date":"2025-01-15","open":9814,"high":9824,"low":9758,"close":9758,"volume":12},{"date":"2025-01-16","open":9835,"high":9835,"low":9835,"close":9835,"volume":7},{"date":"2025-01-17","open":9840,"high":9840,"low":9840,"close":9840,"volume":0},{"date":"2025-01-20","open":9869,"high":9869,"low":9869,"close":9869,"volume":3},{"date":"2025-01-21","open":9903,"high":9922,"low":9821,"close":9850,"volume":22},{"date":"2025-01-22","open":9874,"high":9882,"low":9854,"close":9854,"volume":7},{"date":"2025-01-23","open":9831,"high":9831,"low":9816,"close":9816,"volume":6},{"date":"2025-01-24","open":9814,"high":9878,"low":9814,"close":9878,"volume":9},{"date":"2025-01-31","open":9806,"high":9811,"low":9806,"close":9811,"volume":7},{"date":"2025-02-03","open":9686,"high":9686,"low":9624,"close":9624,"volume":22},{"date":"2025-02-04","open":9711,"high":9769,"low":9711,"close":9715,"volume":21},{"date":"2025-02-05","open":9782,"high":9859,"low":9782,"close":9859,"volume":25},{"date":"2025-02-06","open":9931,"high":9965,"low":9931,"close":9955,"volume":20},{"date":"2025-02-07","open":9947,"high":9947,"low":9883,"close":9893,"volume":41},{"date":"2025-02-10","open":9849,"high":9897,"low":9835,"close":9874,"volume":4651},{"date":"2025-02-11","open":9946,"high":9960,"low":9946,"close":9960,"volume":13},{"date":"2025-02-12","open":9965,"high":9970,"low":9941,"close":9941,"volume":1410},{"date":"2025-02-13","open":9916,"high":9950,"low":9916,"close":9950,"volume":14},{"date":"2025-02-14","open":9974,"high":10036,"low":9974,"close":10036,"volume":15},{"date":"2025-02-17","open":10081,"high":10128,"low":10081,"close":10128,"volume":43},{"date":"2025-02-18","open":10147,"high":10152,"low":10127,"close":10152,"volume":22},{"date":"2025-02-19","open":10243,"high":10287,"low":10243,"close":10267,"volume":37},{"date":"2025-02-20","open":10243,"high":10304,"low":10238,"close":10238,"volume":86},{"date":"2025-02-21","open":10238,"high":10267,"low":10238,"close":10243,"volume":13},{"date":"2025-02-24","open":10214,"high":10214,"low":10171,"close":10171,"volume":17},{"date":"2025-02-25","open":10166,"high":10181,"low":10152,"close":10152,"volume":40},{"date":"2025-02-26","open":10152,"high":10152,"low":10137,"close":10137,"volume":13},{"date":"2025-02-27","open":10156,"high":10156,"low":10156,"close":10156,"volume":0},{"date":"2025-02-28","open":10046,"high":10046,"low":9902,"close":9902,"volume":127},{"date":"2025-03-04","open":9840,"high":9840,"low":9840,"close":9840,"volume":3},{"date":"2025-03-05","open":9888,"high":9893,"low":9888,"close":9893,"volume":6},{"date":"2025-03-06","open":9955,"high":9970,"low":9950,"close":9950,"volume":14},{"date":"2025-03-07","open":9896,"high":9945,"low":9896,"close":9945,"volume":6},{"date":"2025-03-10","open":9945,"high":9945,"low":9945,"close":9945,"volume":0},{"date":"2025-03-11","open":9821,"high":9883,"low":9821,"close":9883,"volume":9},{"date":"2025-03-12","open":9998,"high":10051,"low":9998,"close":10051,"volume":9},{"date":"2025-03-13","open":10075,"high":10093,"low":10013,"close":10013,"volume":7},{"date":"2025-03-14","open":10018,"high":10018,"low":9984,"close":10003,"volume":34},{"date":"2025-03-17","open":10071,"high":10099,"low":10071,"close":10099,"volume":896},{"date":"2025-03-18","open":10112,"high":10112,"low":10084,"close":10084,"volume":2296},{"date":"2025-03-19","open":10137,"high":10147,"low":10137,"close":10147,"volume":7},{"date":"2025-03-20","open":10199,"high":10248,"low":10199,"close":10228,"volume":899},{"date":"2025-03-21","open":10199,"high":10223,"low":10199,"close":10223,"volume":892},{"date":"2025-03-24","open":10199,"high":10199,"low":10199,"close":10199,"volume":889},{"date":"2025-03-25","open":10165,"high":10180,"low":10126,"close":10180,"volume":4905},{"date":"2025-03-26","open":10126,"high":10203,"low":10126,"close":10185,"volume":8171},{"date":"2025-03-27","open":10195,"high":10220,"low":10195,"close":10195,"volume":535},{"date":"2025-03-28","open":10036,"high":10036,"low":10036,"close":10036,"volume":0},{"date":"2025-03-31","open":9841,"high":9841,"low":9775,"close":9792,"volume":2859},{"date":"2025-04-01","open":9874,"high":9912,"low":9835,"close":9902,"volume":19},{"date":"2025-04-02","open":9869,"high":9869,"low":9869,"close":9869,"volume":0},{"date":"2025-04-03","open":9629,"high":9730,"low":9629,"close":9715,"volume":80},{"date":"2025-04-04","open":9778,"high":9778,"low":9653,"close":9778,"volume":1063},{"date":"2025-04-07","open":9370,"high":9370,"low":9370,"close":9370,"volume":3},{"date":"2025-04-08","open":9419,"high":9419,"low":9313,"close":9313,"volume":107},{"date":"2025-04-09","open":9140,"high":9140,"low":9140,"close":9140,"volume":12},{"date":"2025-04-10","open":9504,"high":9538,"low":9432,"close":9538,"volume":5251},{"date":"2025-04-11","open":9442,"high":9509,"low":9442,"close":9509,"volume":53},{"date":"2025-04-14","open":9595,"high":9639,"low":9595,"close":9639,"volume":24},{"date":"2025-04-15","open":9668,"high":9725,"low":9668,"close":9701,"volume":34},{"date":"2025-04-16","open":9725,"high":9725,"low":9677,"close":9677,"volume":10},{"date":"2025-04-17","open":9691,"high":9691,"low":9691,"close":9691,"volume":0},{"date":"2025-04-18","open":9729,"high":9768,"low":9729,"close":9768,"volume":6},{"date":"2025-04-21","open":9787,"high":9830,"low":9782,"close":9787,"volume":60},{"date":"2025-04-22","open":9787,"high":9787,"low":9787,"close":9787,"volume":0},{"date":"2025-04-23","open":9882,"high":9926,"low":9882,"close":9902,"volume":198},{"date":"2025-04-24","open":9902,"high":9902,"low":9902,"close":9902,"volume":0},{"date":"2025-04-25","open":9984,"high":10003,"low":9975,"close":10003,"volume":14},{"date":"2025-04-28","open":9984,"high":9984,"low":9984,"close":9984,"volume":317},{"date":"2025-04-29","open":10048,"high":10048,"low":10048,"close":10048,"volume":15},{"date":"2025-04-30","open":10043,"high":10043,"low":10043,"close":10043,"volume":154},{"date":"2025-05-02","open":10127,"high":10127,"low":10127,"close":10127,"volume":1},{"date":"2025-05-07","open":10132,"high":10132,"low":10127,"close":10127,"volume":2},{"date":"2025-05-08","open":10161,"high":10161,"low":10161,"close":10161,"volume":1},{"date":"2025-05-09","open":10161,"high":10161,"low":10161,"close":10161,"volume":1},{"date":"2025-05-12","open":10260,"high":10260,"low":10260,"close":10260,"volume":0},{"date":"2025-05-13","open":10285,"high":10285,"low":10285,"close":10285,"volume":1},{"date":"2025-05-14","open":10339,"high":10349,"low":10339,"close":10349,"volume":6},{"date":"2025-05-15","open":10349,"high":10349,"low":10324,"close":10324,"volume":3},{"date":"2025-05-16","open":10314,"high":10339,"low":10314,"close":10339,"volume":81},{"date":"2025-05-19","open":10313,"high":10313,"low":10250,"close":10250,"volume":21},{"date":"2025-05-20","open":10314,"high":10314,"low":10314,"close":10314,"volume":1},{"date":"2025-05-21","open":10324,"high":10324,"low":10324,"close":10324,"volume":64},{"date":"2025-05-22","open":10308,"high":10308,"low":10280,"close":10280,"volume":2},{"date":"2025-05-23","open":10319,"high":10319,"low":10319,"close":10319,"volume":1},{"date":"2025-05-26","open":10487,"high":10487,"low":10487,"close":10487,"volume":0},{"date":"2025-05-27","open":10472,"high":10472,"low":10472,"close":10472,"volume":20},{"date":"2025-05-28","open":10521,"high":10600,"low":10521,"close":10600,"volume":78},{"date":"2025-05-29","open":10624,"high":10699,"low":10624,"close":10684,"volume":69},{"date":"2025-05-30","open":10655,"high":10655,"low":10635,"close":10635,"volume":2},{"date":"2025-06-02","open":10659,"high":10659,"low":10600,"close":10600,"volume":4},{"date":"2025-06-04","open":10945,"high":10945,"low":10926,"close":10926,"volume":2},{"date":"2025-06-05","open":11025,"high":11025,"low":10975,"close":10975,"volume":384},{"date":"2025-06-09","open":11217,"high":11217,"low":11192,"close":11192,"volume":16},{"date":"2025-06-10","open":11138,"high":11138,"low":11138,"close":11138,"volume":0},{"date":"2025-06-11","open":11212,"high":11212,"low":11212,"close":11212,"volume":0},{"date":"2025-06-12","open":11256,"high":11256,"low":11256,"close":11256,"volume":0},{"date":"2025-06-13","open":11192,"high":11192,"low":11192,"close":11192,"volume":43},{"date":"2025-06-16","open":11197,"high":11325,"low":11197,"close":11325,"volume":36},{"date":"2025-06-17","open":11325,"high":11325,"low":11325,"close":11325,"volume":0},{"date":"2025-06-18","open":11325,"high":11429,"low":11325,"close":11429,"volume":2},{"date":"2025-06-19","open":11473,"high":11473,"low":11473,"close":11473,"volume":1},{"date":"2025-06-20","open":11577,"high":11577,"low":11577,"close":11577,"volume":1},{"date":"2025-06-23","open":11508,"high":11518,"low":11449,"close":11518,"volume":48},{"date":"2025-06-24","open":11760,"high":11789,"low":11760,"close":11789,"volume":402},{"date":"2025-06-25","open":11864,"high":11908,"low":11864,"close":11908,"volume":54},{"date":"2025-06-26","open":11908,"high":11908,"low":11908,"close":11908,"volume":0},{"date":"2025-06-27","open":11838,"high":11838,"low":11838,"close":11838,"volume":0},{"date":"2025-06-30","open":11848,"high":11912,"low":11848,"close":11912,"volume":198},{"date":"2025-07-01","open":12095,"high":12095,"low":12095,"close":12095,"volume":35},{"date":"2025-07-02","open":12036,"high":12036,"low":12036,"close":12036,"volume":0},{"date":"2025-07-03","open":12070,"high":12070,"low":12070,"close":12070,"volume":20},{"date":"2025-07-04","open":12075,"high":12075,"low":11967,"close":11977,"volume":810},{"date":"2025-07-07","open":11977,"high":12026,"low":11977,"close":12026,"volume":146},{"date":"2025-07-08","open":12134,"high":12134,"low":12134,"close":12134,"volume":0},{"date":"2025-07-09","open":12268,"high":12268,"low":12268,"close":12268,"volume":0},{"date":"2025-07-10","open":12297,"high":12396,"low":12297,"close":12366,"volume":184},{"date":"2025-07-11","open":12455,"high":12490,"low":12455,"close":12490,"volume":445},{"date":"2025-07-14","open":12633,"high":12633,"low":12633,"close":12633,"volume":0},{"date":"2025-07-15","open":12642,"high":12716,"low":12627,"close":12716,"volume":275},{"date":"2025-07-16","open":12588,"high":12588,"low":12509,"close":12509,"volume":934},{"date":"2025-07-17","open":12490,"high":12490,"low":12490,"close":12490,"volume":1},{"date":"2025-07-18","open":12549,"high":12549,"low":12549,"close":12549,"volume":1},{"date":"2025-07-21","open":12436,"high":12436,"low":12421,"close":12421,"volume":108},{"date":"2025-07-22","open":12441,"high":12441,"low":12347,"close":12347,"volume":22},{"date":"2025-07-23","open":12302,"high":12302,"low":12302,"close":12302,"volume":78},{"date":"2025-07-24","open":12397,"high":12431,"low":12194,"close":12194,"volume":1309},{"date":"2025-07-25","open":12193,"high":12228,"low":12193,"close":12228,"volume":307},{"date":"2025-07-28","open":12100,"high":12110,"low":12100,"close":12110,"volume":2},{"date":"2025-07-29","open":11972,"high":12189,"low":11972,"close":12179,"volume":763},{"date":"2025-07-30","open":12268,"high":12268,"low":12268,"close":12268,"volume":911},{"date":"2025-07-31","open":12208,"high":12208,"low":12164,"close":12164,"volume":86},{"date":"2025-08-01","open":11770,"high":11770,"low":11740,"close":11740,"volume":25},{"date":"2025-08-04","open":11740,"high":11740,"low":11740,"close":11740,"volume":1},{"date":"2025-08-05","open":11996,"high":11996,"low":11996,"close":11996,"volume":0},{"date":"2025-08-06","open":12105,"high":12105,"low":12105,"close":12105,"volume":1},{"date":"2025-08-07","open":12189,"high":12189,"low":12189,"close":12189,"volume":1},{"date":"2025-08-08","open":12288,"high":12311,"low":12213,"close":12233,"volume":150},{"date":"2025-08-11","open":12218,"high":12218,"low":12218,"close":12218,"volume":0},{"date":"2025-08-12","open":12218,"high":12218,"low":12139,"close":12139,"volume":91},{"date":"2025-08-13","open":12164,"high":12164,"low":12164,"close":12164,"volume":45},{"date":"2025-08-14","open":12189,"high":12189,"low":12189,"close":12189,"volume":1},{"date":"2025-08-18","open":12110,"high":12110,"low":12051,"close":12051,"volume":3},{"date":"2025-08-19","open":12050,"high":12050,"low":11981,"close":12016,"volume":74},{"date":"2025-08-20","open":11828,"high":11853,"low":11828,"close":11853,"volume":3},{"date":"2025-08-21","open":11996,"high":11996,"low":11996,"close":11996,"volume":1},{"date":"2025-08-22","open":11996,"high":12036,"low":11996,"close":12036,"volume":2},{"date":"2025-08-25","open":12105,"high":12105,"low":12105,"close":12105,"volume":2},{"date":"2025-08-26","open":12144,"high":12164,"low":12144,"close":12164,"volume":6},{"date":"2025-08-27","open":12144,"high":12144,"low":12144,"close":12144,"volume":59},{"date":"2025-08-28","open":12228,"high":12228,"low":12198,"close":12208,"volume":73},{"date":"2025-08-29","open":12213,"high":12248,"low":12174,"close":12248,"volume":120},{"date":"2025-09-01","open":12179,"high":12203,"low":12149,"close":12149,"volume":59},{"date":"2025-09-02","open":12105,"high":12105,"low":12105,"close":12105,"volume":5},{"date":"2025-09-03","open":12169,"high":12169,"low":12169,"close":12169,"volume":0},{"date":"2025-09-04","open":12258,"high":12258,"low":12258,"close":12258,"volume":0},{"date":"2025-09-05","open":12331,"high":12391,"low":12321,"close":12391,"volume":192},{"date":"2025-09-08","open":12405,"high":12529,"low":12405,"close":12529,"volume":100},{"date":"2025-09-09","open":12529,"high":12539,"low":12529,"close":12529,"volume":3},{"date":"2025-09-10","open":12647,"high":12647,"low":12647,"close":12647,"volume":0},{"date":"2025-09-11","open":12751,"high":12796,"low":12751,"close":12756,"volume":12},{"date":"2025-09-12","open":12924,"high":12924,"low":12924,"close":12924,"volume":1},{"date":"2025-09-15","open":13137,"high":13137,"low":13053,"close":13072,"volume":63},{"date":"2025-09-16","open":13180,"high":13180,"low":13180,"close":13180,"volume":41},{"date":"2025-09-17","open":13140,"high":13175,"low":13111,"close":13175,"volume":19},{"date":"2025-09-18","open":13220,"high":13220,"low":13220,"close":13220,"volume":1},{"date":"2025-09-19","open":13215,"high":13244,"low":13215,"close":13244,"volume":7},{"date":"2025-09-22","open":13334,"high":13363,"low":13334,"close":13363,"volume":13},{"date":"2025-09-23","open":13412,"high":13417,"low":13377,"close":13417,"volume":75},{"date":"2025-09-24","open":13259,"high":13269,"low":13200,"close":13269,"volume":11},{"date":"2025-09-25","open":13205,"high":13205,"low":13205,"close":13205,"volume":1},{"date":"2025-09-26","open":13003,"high":13003,"low":13003,"close":13003,"volume":0},{"date":"2025-09-29","open":13151,"high":13151,"low":13151,"close":13151,"volume":2},{"date":"2025-09-30","open":13117,"high":13117,"low":13057,"close":13057,"volume":29},{"date":"2025-10-01","open":13057,"high":13057,"low":13057,"close":13057,"volume":0},{"date":"2025-10-02","open":13259,"high":13318,"low":13259,"close":13318,"volume":104},{"date":"2025-10-10","open":13422,"high":13422,"low":13318,"close":13338,"volume":139},{"date":"2025-10-13","open":13254,"high":13318,"low":13205,"close":13318,"volume":43},{"date":"2025-10-14","open":13413,"high":13413,"low":13368,"close":13368,"volume":11},{"date":"2025-10-15","open":13377,"high":13417,"low":13377,"close":13417,"volume":5},{"date":"2025-10-16","open":13659,"high":13703,"low":13624,"close":13703,"volume":30},{"date":"2025-10-17","open":13604,"high":13668,"low":13604,"close":13668,"volume":2},{"date":"2025-10-20","open":13654,"high":13654,"low":13654,"close":13654,"volume":5},{"date":"2025-10-21","open":13738,"high":13738,"low":13738,"close":13738,"volume":7},{"date":"2025-10-22","open":13885,"high":13885,"low":13861,"close":13861,"volume":2},{"date":"2025-10-23","open":13861,"high":13861,"low":13861,"close":13861,"volume":57},{"date":"2025-10-24","open":13969,"high":13978,"low":13964,"close":13964,"volume":68},{"date":"2025-10-27","open":14211,"high":14211,"low":14191,"close":14191,"volume":31},{"date":"2025-10-28","open":14191,"high":14206,"low":14191,"close":14201,"volume":714},{"date":"2025-10-29","open":14252,"high":14320,"low":14252,"close":14320,"volume":3},{"date":"2025-10-30","open":14271,"high":14271,"low":14216,"close":14216,"volume":736},{"date":"2025-10-31","open":14286,"high":14305,"low":14286,"close":14305,"volume":7},{"date":"2025-11-03","open":14522,"high":14522,"low":14522,"close":14522,"volume":2,"rsi_14":89.58,"sma_20":13941.48,"sma_60":13086.61,"sma_120":12346.82},{"date":"2025-11-04","open":14527,"high":14527,"low":14522,"close":14522,"volume":3,"rsi_14":89.21,"sma_20":14015.77,"sma_60":13133.6,"sma_120":12383.66},{"date":"2025-11-05","open":13985,"high":14212,"low":13985,"close":14098,"volume":14203,"rsi_14":62.73,"sma_20":14068.53,"sma_60":13169.1,"sma_120":12416.9},{"date":"2025-11-06","open":14418,"high":14468,"low":14191,"close":14423,"volume":9564,"rsi_14":70.53,"sma_20":14124.53,"sma_60":13208.27,"sma_120":12452.06},{"date":"2025-11-07","open":14256,"high":14256,"low":13979,"close":14157,"volume":18,"rsi_14":62.03,"sma_20":14166.03,"sma_60":13241.52,"sma_120":12484.77},{"date":"2025-11-10","open":14236,"high":14236,"low":14236,"close":14236,"volume":9,"rsi_14":61.94,"sma_20":14212.56,"sma_60":13275.35,"sma_120":12517.61},{"date":"2025-11-11","open":14809,"high":14837,"low":14675,"close":14675,"volume":815,"rsi_14":66.94,"sma_20":14278.85,"sma_60":13316.86,"sma_120":12554.37},{"date":"2025-11-12","open":14759,"high":14912,"low":14759,"close":14892,"volume":48,"rsi_14":69.68,"sma_20":14353.6,"sma_60":13363.36,"sma_120":12592.83},{"date":"2025-11-13","open":14946,"high":15143,"low":14946,"close":15143,"volume":8,"rsi_14":71.29,"sma_20":14426.58,"sma_60":13413.69,"sma_120":12634.16},{"date":"2025-11-14","open":14774,"high":14774,"low":14591,"close":14591,"volume":13,"rsi_14":56.47,"sma_20":14473.35,"sma_60":13454.27,"sma_120":12670.3},{"date":"2025-11-17","open":14838,"high":14838,"low":14838,"close":14838,"volume":0,"rsi_14":59.56,"sma_20":14533.31,"sma_60":13501.35,"sma_120":12708.42},{"date":"2025-11-18","open":14837,"high":14837,"low":14630,"close":14630,"volume":529,"rsi_14":54.55,"sma_20":14578.51,"sma_60":13545.5,"sma_120":12745.17},{"date":"2025-11-19","open":14557,"high":14557,"low":14517,"close":14517,"volume":64,"rsi_14":54.39,"sma_20":14611.76,"sma_60":13590.51,"sma_120":12780.63},{"date":"2025-11-20","open":14681,"high":14823,"low":14681,"close":14823,"volume":26,"rsi_14":57.1,"sma_20":14660.46,"sma_60":13638.25,"sma_120":12817.25},{"date":"2025-11-21","open":14394,"high":14394,"low":14334,"close":14359,"volume":635,"rsi_14":47.9,"sma_20":14680.43,"sma_60":13677.49,"sma_120":12850.08},{"date":"2025-11-24","open":14438,"high":14512,"low":14221,"close":14221,"volume":119,"rsi_14":46.26,"sma_20":14681.95,"sma_60":13713.25,"sma_120":12880.66},{"date":"2025-11-25","open":14625,"high":14625,"low":14300,"close":14300,"volume":24,"rsi_14":52.76,"sma_20":14686.96,"sma_60":13749.34,"sma_120":12911.21},{"date":"2025-11-26","open":14562,"high":14661,"low":14562,"close":14611,"volume":7,"rsi_14":52.55,"sma_20":14701.71,"sma_60":13790.99,"sma_120":12944.79},{"date":"2025-11-27","open":14744,"high":14828,"low":14744,"close":14828,"volume":114,"rsi_14":59.27,"sma_20":14732.71,"sma_60":13835.25,"sma_120":12980.5},{"date":"2025-11-28","open":14739,"high":14744,"low":14739,"close":14739,"volume":42,"rsi_14":56.93,"sma_20":14754.7,"sma_60":13877.32,"sma_120":13012.7},{"date":"2025-12-01","open":14739,"high":14739,"low":14739,"close":14739,"volume":0,"rsi_14":51.0,"sma_20":14765.69,"sma_60":13921.08,"sma_120":13044.5},{"date":"2025-12-02","open":14887,"high":14887,"low":14887,"close":14887,"volume":0,"rsi_14":49.92,"sma_20":14784.17,"sma_60":13968.09,"sma_120":13075.7},{"date":"2025-12-03","open":15055,"high":15084,"low":15050,"close":15084,"volume":9,"rsi_14":49.04,"sma_20":14834.2,"sma_60":14017.33,"sma_120":13109.04},{"date":"2025-12-04","open":15059,"high":15059,"low":14912,"close":14936,"volume":82,"rsi_14":56.49,"sma_20":14860.21,"sma_60":14062.57,"sma_120":13140.49},{"date":"2025-12-05","open":15138,"high":15138,"low":15138,"close":15138,"volume":5,"rsi_14":55.76,"sma_20":14909.95,"sma_60":14108.99,"sma_120":13173.28},{"date":"2025-12-08","open":15138,"high":15138,"low":15035,"close":15035,"volume":11,"rsi_14":58.05,"sma_20":14950.43,"sma_60":14151.32,"sma_120":13205.74},{"date":"2025-12-09","open":15035,"high":15138,"low":15035,"close":15138,"volume":256,"rsi_14":62.41,"sma_20":14973.92,"sma_60":14195.4,"sma_120":13237.95},{"date":"2025-12-10","open":15153,"high":15153,"low":15119,"close":15119,"volume":8,"rsi_14":56.69,"sma_20":14985.4,"sma_60":14237.15,"sma_120":13270.0},{"date":"2025-12-11","open":15129,"high":15207,"low":15079,"close":15104,"volume":48,"rsi_14":71.03,"sma_20":14983.42,"sma_60":14276.81,"sma_120":13301.04},{"date":"2025-12-12","open":15158,"high":15227,"low":15158,"close":15227,"volume":96,"rsi_14":78.65,"sma_20":15015.67,"sma_60":14315.72,"sma_120":13332.75},{"date":"2025-12-15","open":15064,"high":15064,"low":15064,"close":15064,"volume":2,"rsi_14":70.77,"sma_20":15027.19,"sma_60":14349.4,"sma_120":13362.21},{"date":"2025-12-16","open":14912,"high":14912,"low":14813,"close":14823,"volume":33,"rsi_14":56.0,"sma_20":15036.96,"sma_60":14377.15,"sma_120":13390.12},{"date":"2025-12-17","open":14887,"high":15025,"low":14847,"close":15025,"volume":49,"rsi_14":55.62,"sma_20":15062.7,"sma_60":14408.4,"sma_120":13417.46},{"date":"2025-12-18","open":14842,"high":14842,"low":14714,"close":14714,"volume":18,"rsi_14":49.38,"sma_20":15057.24,"sma_60":14433.64,"sma_120":13441.17},{"date":"2025-12-19","open":14749,"high":14798,"low":14586,"close":14586,"volume":19,"rsi_14":46.37,"sma_20":15068.74,"sma_60":14456.31,"sma_120":13463.79},{"date":"2025-12-22","open":14887,"high":14941,"low":14887,"close":14941,"volume":4,"rsi_14":51.17,"sma_20":15105.23,"sma_60":14482.99,"sma_120":13490.0},{"date":"2025-12-23","open":15005,"high":15015,"low":15005,"close":15015,"volume":1977,"rsi_14":48.42,"sma_20":15141.47,"sma_60":14509.98,"sma_120":13516.22},{"date":"2025-12-24","open":15015,"high":15025,"low":14976,"close":14976,"volume":202,"rsi_14":50.95,"sma_20":15160.0,"sma_60":14538.81,"sma_120":13540.55},{"date":"2025-12-26","open":15114,"high":15114,"low":14847,"close":14847,"volume":36,"rsi_14":42.75,"sma_20":15161.0,"sma_60":14566.56,"sma_120":13564.3},{"date":"2025-12-29","open":14847,"high":15000,"low":14847,"close":14971,"volume":737,"rsi_14":48.42,"sma_20":15172.75,"sma_60":14599.8,"sma_120":13588.8},{"date":"2025-12-30","open":14971,"high":14986,"low":14971,"close":14986,"volume":92,"rsi_14":46.06,"sma_20":15185.25,"sma_60":14630.8,"sma_120":13614.21},{"date":"2026-01-02","open":14976,"high":15089,"low":14966,"close":15030,"volume":309,"rsi_14":47.74,"sma_20":15192.5,"sma_60":14664.15,"sma_120":13639.59},{"date":"2026-01-05","open":15331,"high":15375,"low":15267,"close":15375,"volume":89,"rsi_14":55.91,"sma_20":15207.25,"sma_60":14703.33,"sma_120":13666.96},{"date":"2026-01-06","open":15375,"high":15444,"low":15331,"close":15444,"volume":236,"rsi_14":54.85,"sma_20":15233.0,"sma_60":14739.25,"sma_120":13693.79},{"date":"2026-01-07","open":15469,"high":15681,"low":15400,"close":15400,"volume":327,"rsi_14":57.91,"sma_20":15246.25,"sma_60":14774.08,"sma_120":13719.42},{"date":"2026-01-08","open":15360,"high":15390,"low":15277,"close":15277,"volume":1231,"rsi_14":61.33,"sma_20":15258.5,"sma_60":14807.16,"sma_120":13742.95},{"date":"2026-01-09","open":15341,"high":15400,"low":15341,"close":15400,"volume":121,"rsi_14":59.74,"sma_20":15271.75,"sma_60":14841.5,"sma_120":13766.33},{"date":"2026-01-12","open":15479,"high":15523,"low":15425,"close":15425,"volume":304,"rsi_14":71.69,"sma_20":15287.25,"sma_60":14875.42,"sma_120":13789.21},{"date":"2026-01-13","open":15513,"high":15572,"low":15513,"close":15572,"volume":550,"rsi_14":79.76,"sma_20":15311.0,"sma_60":14907.0,"sma_120":13815.09},{"date":"2026-01-14","open":15711,"high":15711,"low":15706,"close":15706,"volume":8,"rsi_14":76.63,"sma_20":15335.25,"sma_60":14941.42,"sma_120":13842.25},{"date":"2026-01-15","open":15799,"high":15854,"low":15799,"close":15854,"volume":102,"rsi_14":77.78,"sma_20":15375.25,"sma_60":14978.58,"sma_120":13870.16},{"date":"2026-01-16","open":15952,"high":16085,"low":15952,"close":16036,"volume":4880,"rsi_14":82.09,"sma_20":15436.75,"sma_60":15017.41,"sma_120":13900.7},{"date":"2026-01-19","open":16061,"high":16100,"low":16051,"close":16081,"volume":5183,"rsi_14":89.31,"sma_20":15490.25,"sma_60":15054.9,"sma_120":13932.25},{"date":"2026-01-20","open":16273,"high":16386,"low":16204,"close":16386,"volume":19,"rsi_14":90.42,"sma_20":15575.0,"sma_60":15097.56,"sma_120":13966.76},{"date":"2026-01-21","open":16342,"high":16342,"low":16258,"close":16288,"volume":166,"rsi_14":85.48,"sma_20":15661.25,"sma_60":15136.8,"sma_120":14001.34},{"date":"2026-01-22","open":16628,"high":16677,"low":16594,"close":16594,"volume":1638,"rsi_14":87.29,"sma_20":15745.0,"sma_60":15177.39,"sma_120":14038.22},{"date":"2026-01-23","open":16687,"high":16756,"low":16687,"close":16742,"volume":97,"rsi_14":85.97,"sma_20":15832.5,"sma_60":15220.31,"sma_120":14077.35},{"date":"2026-01-26","open":16860,"high":16860,"low":16766,"close":16766,"volume":177,"rsi_14":85.64,"sma_20":15923.25,"sma_60":15261.65,"sma_120":14116.09},{"date":"2026-01-27","open":17116,"high":17131,"low":17042,"close":17062,"volume":323,"rsi_14":89.46,"sma_20":16035.5,"sma_60":15309.74,"sma_120":14156.59},{"date":"2026-01-28","open":17348,"high":17496,"low":17269,"close":17496,"volume":38,"rsi_14":95.92,"sma_20":16163.5,"sma_60":15363.65,"sma_120":14201.63},{"date":"2026-01-29","open":17738,"high":17738,"low":17477,"close":17620,"volume":254,"rsi_14":95.92,"sma_20":16297.0,"sma_60":15415.98,"sma_120":14251.29},{"date":"2026-01-30","open":18078,"high":18118,"low":17876,"close":18059,"volume":1148,"rsi_14":96.52,"sma_20":16450.5,"sma_60":15475.72,"sma_120":14304.66},{"date":"2026-02-02","open":17758,"high":17866,"low":17072,"close":17077,"volume":178,"rsi_14":70.52,"sma_20":16536.75,"sma_60":15526.07,"sma_120":14347.58},{"date":"2026-02-03","open":17620,"high":18128,"low":17620,"close":18128,"volume":778,"rsi_14":76.43,"sma_20":16672.75,"sma_60":15588.65,"sma_120":14398.46},{"date":"2026-02-04","open":18088,"high":18384,"low":18078,"close":18369,"volume":149,"rsi_14":76.9,"sma_20":16823.25,"sma_60":15659.82,"sma_120":14450.67},{"date":"2026-02-05","open":18142,"high":18271,"low":17985,"close":18024,"volume":283,"rsi_14":70.54,"sma_20":16962.5,"sma_60":15723.81,"sma_120":14499.58},{"date":"2026-02-06","open":17629,"high":17861,"low":17319,"close":17822,"volume":712,"rsi_14":67.42,"sma_20":17085.25,"sma_60":15776.97,"sma_120":14546.92},{"date":"2026-02-09","open":18473,"high":18507,"low":18389,"close":18389,"volume":213,"rsi_14":69.04,"sma_20":17235.5,"sma_60":15836.05,"sma_120":14599.71},{"date":"2026-02-10","open":18700,"high":18720,"low":18601,"close":18665,"volume":625,"rsi_14":71.87,"sma_20":17392.25,"sma_60":15895.56,"sma_120":14654.62},{"date":"2026-02-11","open":18665,"high":18803,"low":18665,"close":18685,"volume":120,"rsi_14":70.31,"sma_20":17543.25,"sma_60":15964.72,"sma_120":14709.49},{"date":"2026-02-12","open":18981,"high":19129,"low":18907,"close":19129,"volume":2762,"rsi_14":71.92,"sma_20":17709.25,"sma_60":16037.23,"sma_120":14769.29},{"date":"2026-02-13","open":19163,"high":19326,"low":19050,"close":19159,"volume":145,"rsi_14":71.95,"sma_20":17867.5,"sma_60":16113.74,"sma_120":14829.62},{"date":"2026-02-19","open":19311,"high":19489,"low":19311,"close":19455,"volume":435,"rsi_14":71.95,"sma_20":18038.5,"sma_60":16197.15,"sma_120":14893.83},{"date":"2026-02-20","open":19746,"high":19953,"low":19681,"close":19953,"volume":7754,"rsi_14":72.27,"sma_20":18219.25,"sma_60":16283.83,"sma_120":14961.04},{"date":"2026-02-23","open":20076,"high":20313,"low":19948,"close":20002,"volume":139,"rsi_14":71.89,"sma_20":18407.5,"sma_60":16379.16,"sma_120":15028.33},{"date":"2026-02-24","open":20081,"high":20411,"low":19889,"close":20411,"volume":181,"rsi_14":71.74,"sma_20":18601.0,"sma_60":16483.74,"sma_120":15098.5},{"date":"2026-02-25","open":20584,"high":20584,"low":20308,"close":20490,"volume":21,"rsi_14":87.86,"sma_20":18791.0,"sma_60":16588.32,"sma_120":15168.83},{"date":"2026-02-26","open":20688,"high":21028,"low":20614,"close":21028,"volume":229,"rsi_14":86.3,"sma_20":19007.0,"sma_60":16696.75,"sma_120":15243.87},{"date":"2026-02-27","open":20594,"high":20821,"low":20540,"close":20702,"volume":534,"rsi_14":78.6,"sma_20":19191.5,"sma_60":16796.0,"sma_120":15315.62},{"date":"2026-03-03","open":20588,"high":20702,"low":19750,"close":19750,"volume":610,"rsi_14":68.44,"sma_20":19305.81,"sma_60":16880.69,"sma_120":15379.01},{"date":"2026-03-04","open":19115,"high":19391,"low":17684,"close":17684,"volume":3393,"rsi_14":48.95,"sma_20":19309.07,"sma_60":16930.44,"sma_120":15425.76},{"date":"2026-03-05","open":19016,"high":19128,"low":18842,"close":18907,"volume":3441,"rsi_14":53.6,"sma_20":19352.11,"sma_60":16998.37,"sma_120":15483.23},{"date":"2026-03-06","open":19203,"high":19203,"low":18858,"close":19163,"volume":4489,"rsi_14":53.47,"sma_20":19457.87,"sma_60":17067.29,"sma_120":15542.31},{"date":"2026-03-09","open":18306,"high":18306,"low":17985,"close":17985,"volume":206,"rsi_14":45.81,"sma_20":19450.63,"sma_60":17118.79,"sma_120":15590.68},{"date":"2026-03-10","open":18912,"high":19060,"low":18799,"close":18872,"volume":439,"rsi_14":48.54,"sma_20":19476.15,"sma_60":17181.88,"sma_120":15645.43},{"date":"2026-03-11","open":19431,"high":19431,"low":19371,"close":19371,"volume":185,"rsi_14":51.15,"sma_20":19544.4,"sma_60":17255.13,"sma_120":15703.22},{"date":"2026-03-12","open":19045,"high":19272,"low":18847,"close":19272,"volume":248,"rsi_14":49.0,"sma_20":19617.93,"sma_60":17324.98,"sma_120":15760.19},{"date":"2026-03-13","open":18754,"high":18862,"low":18719,"close":18729,"volume":689,"rsi_14":43.28,"sma_20":19635.2,"sma_60":17385.98,"sma_120":15811.57},{"date":"2026-03-16","open":18927,"high":19017,"low":18805,"close":18858,"volume":130,"rsi_14":43.77,"sma_20":19644.96,"sma_60":17449.4,"sma_120":15863.11},{"date":"2026-03-17","open":19218,"high":19272,"low":19218,"close":19247,"volume":219,"rsi_14":43.65,"sma_20":19673.48,"sma_60":17517.33,"sma_120":15916.52},{"date":"2026-03-18","open":19554,"high":19884,"low":19554,"close":19884,"volume":88,"rsi_14":46.88,"sma_20":19711.73,"sma_60":17598.74,"sma_120":15974.07},{"date":"2026-03-19","open":19574,"high":19593,"low":19574,"close":19593,"volume":2,"rsi_14":42.43,"sma_20":19733.73,"sma_60":17679.33,"sma_120":16028.24},{"date":"2026-03-20","open":19746,"high":19849,"low":19681,"close":19731,"volume":59,"rsi_14":44.77,"sma_20":19747.78,"sma_60":17758.84,"sma_120":16083.62},{"date":"2026-03-23","open":19179,"high":19179,"low":18838,"close":18838,"volume":14,"rsi_14":45.05,"sma_20":19691.27,"sma_60":17828.51,"sma_120":16131.07},{"date":"2026-03-24","open":19025,"high":19084,"low":18670,"close":18892,"volume":66,"rsi_14":58.37,"sma_20":19635.05,"sma_60":17901.27,"sma_120":16178.79},{"date":"2026-03-25","open":19627,"high":19627,"low":19454,"close":19464,"volume":15,"rsi_14":54.24,"sma_20":19587.06,"sma_60":17977.69,"sma_120":16230.34},{"date":"2026-03-26","open":19454,"high":19454,"low":18887,"close":18887,"volume":647,"rsi_14":48.0,"sma_20":19505.84,"sma_60":18043.11,"sma_120":16276.55},{"date":"2026-03-27","open":18567,"high":18918,"low":18517,"close":18892,"volume":214,"rsi_14":57.95,"sma_20":19397.62,"sma_60":18109.29,"sma_120":16324.05},{"date":"2026-03-30","open":18310,"high":18499,"low":18251,"close":18374,"volume":9,"rsi_14":45.34,"sma_20":19279.64,"sma_60":18168.88,"sma_120":16367.72},{"date":"2026-03-31","open":18045,"high":18454,"low":17837,"close":17837,"volume":1913,"rsi_14":35.75,"sma_20":19182.59,"sma_60":18217.3,"sma_120":16408.55},{"date":"2026-04-01","open":18577,"high":19163,"low":18577,"close":19124,"volume":968,"rsi_14":48.87,"sma_20":19255.62,"sma_60":18287.23,"sma_120":16459.02},{"date":"2026-04-02","open":19282,"high":19282,"low":18290,"close":18290,"volume":720,"rsi_14":46.8,"sma_20":19224.35,"sma_60":18342.32,"sma_120":16503.23},{"date":"2026-04-03","open":18645,"high":18729,"low":18552,"close":18729,"volume":290,"rsi_14":49.11,"sma_20":19202.36,"sma_60":18398.99,"sma_120":16551.16},{"date":"2026-04-06","open":18828,"high":18863,"low":18764,"close":18863,"volume":3232,"rsi_14":47.22,"sma_20":19246.85,"sma_60":18456.74,"sma_120":16597.99},{"date":"2026-04-07","open":18976,"high":19139,"low":18690,"close":18887,"volume":59,"rsi_14":42.1,"sma_20":19247.58,"sma_60":18515.66,"sma_120":16644.87},{"date":"2026-04-08","open":19509,"high":19746,"low":19509,"close":19746,"volume":23,"rsi_14":51.11,"sma_20":19266.58,"sma_60":18591.16,"sma_120":16699.16},{"date":"2026-04-09","open":19711,"high":19711,"low":19538,"close":19538,"volume":233,"rsi_14":48.61,"sma_20":19280.04,"sma_60":18661.08,"sma_120":16751.29},{"date":"2026-04-10","open":19918,"high":20056,"low":19894,"close":20056,"volume":92,"rsi_14":59.28,"sma_20":19347.27,"sma_60":18739.33,"sma_120":16807.37},{"date":"2026-04-13","open":19696,"high":19903,"low":19696,"close":19903,"volume":525,"rsi_14":57.58,"sma_20":19400.27,"sma_60":18812.49,"sma_120":16859.75},{"date":"2026-04-14","open":20145,"high":20263,"low":20145,"close":20214,"volume":313,"rsi_14":55.85,"sma_20":19449.25,"sma_60":18888.66,"sma_120":16915.04},{"date":"2026-04-15","open":20520,"high":20609,"low":20515,"close":20515,"volume":260,"rsi_14":63.28,"sma_20":19481.25,"sma_60":18967.41,"sma_120":16973.0},{"date":"2026-04-16","open":20589,"high":20860,"low":20589,"close":20816,"volume":90,"rsi_14":64.97,"sma_20":19543.25,"sma_60":19048.16,"sma_120":17032.78},{"date":"2026-04-17","open":20880,"high":20969,"low":20826,"close":20934,"volume":114,"rsi_14":71.25,"sma_20":19604.2,"sma_60":19130.16,"sma_120":17092.53},{"date":"2026-04-20","open":20989,"high":21211,"low":20989,"close":21171,"volume":39,"rsi_14":79.13,"sma_20":19722.46,"sma_60":19210.99,"sma_120":17154.28},{"date":"2026-04-21","open":21240,"high":21482,"low":21240,"close":21378,"volume":32,"rsi_14":74.28,"sma_20":19848.43,"sma_60":19296.99,"sma_120":17216.9},{"date":"2026-04-22","open":21605,"high":21669,"low":21393,"close":21669,"volume":239,"rsi_14":91.21,"sma_20":19960.16,"sma_60":19382.74,"sma_120":17280.07},{"date":"2026-04-23","open":22029,"high":22029,"low":21462,"close":21650,"volume":508,"rsi_14":89.68,"sma_20":20100.14,"sma_60":19465.66,"sma_120":17342.99},{"date":"2026-04-24","open":21822,"high":21822,"low":21699,"close":21773,"volume":137,"rsi_14":89.65,"sma_20":20246.11,"sma_60":19550.24,"sma_120":17405.95},{"date":"2026-04-27","open":22020,"high":22044,"low":21728,"close":22044,"volume":18,"rsi_14":90.3,"sma_20":20432.08,"sma_60":19634.41,"sma_120":17472.07},{"date":"2026-04-28","open":22153,"high":22207,"low":22005,"close":22069,"volume":954,"rsi_14":87.68,"sma_20":20646.57,"sma_60":19711.66,"sma_120":17537.65},{"date":"2026-04-29","open":22195,"high":22464,"low":22106,"close":22464,"volume":497,"rsi_14":94.35,"sma_20":20805.04,"sma_60":19789.91,"sma_120":17602.94},{"date":"2026-04-30","open":22464,"high":22464,"low":22051,"close":22051,"volume":331,"rsi_14":80.27,"sma_20":20985.02,"sma_60":19853.83,"sma_120":17664.78},{"date":"2026-05-04","open":22653,"high":22673,"low":22454,"close":22624,"volume":327,"rsi_14":87.24,"sma_20":21171.5,"sma_60":19943.91,"sma_120":17734.99},{"date":"2026-05-06","open":23042,"high":23231,"low":22912,"close":23231,"volume":385,"rsi_14":88.26,"sma_20":21381.75,"sma_60":20026.41,"sma_120":17807.53},{"date":"2026-05-07","open":23062,"high":23371,"low":22893,"close":23226,"volume":909,"rsi_14":87.08,"sma_20":21590.5,"sma_60":20104.74,"sma_120":17882.28},{"date":"2026-05-08","open":23092,"high":23221,"low":22987,"close":23221,"volume":45,"rsi_14":85.67,"sma_20":21755.5,"sma_60":20188.83,"sma_120":17956.32},{"date":"2026-05-11","open":23878,"high":24038,"low":23714,"close":23948,"volume":222,"rsi_14":88.02,"sma_20":21967.5,"sma_60":20288.49,"sma_120":18032.73},{"date":"2026-05-12","open":24098,"high":24127,"low":22907,"close":23256,"volume":589,"rsi_14":72.66,"sma_20":22118.5,"sma_60":20366.99,"sma_120":18101.52},{"date":"2026-05-13","open":23196,"high":23829,"low":23037,"close":23829,"volume":312,"rsi_14":74.86,"sma_20":22306.0,"sma_60":20450.41,"sma_120":18172.98},{"date":"2026-05-14","open":23973,"high":24735,"low":23893,"close":24735,"volume":532,"rsi_14":77.86,"sma_20":22523.25,"sma_60":20548.66,"sma_120":18256.69},{"date":"2026-05-15","open":24352,"high":24601,"low":22977,"close":23191,"volume":754,"rsi_14":60.03,"sma_20":22647.75,"sma_60":20613.58,"sma_120":18325.4},{"date":"2026-05-18","open":23251,"high":23445,"low":22519,"close":23186,"volume":145,"rsi_14":59.22,"sma_20":22756.75,"sma_60":20677.91,"sma_120":18395.82},{"date":"2026-05-19","open":22847,"high":23629,"low":22668,"close":23077,"volume":830,"rsi_14":56.45,"sma_20":22854.25,"sma_60":20735.41,"sma_120":18466.28},{"date":"2026-05-20","open":22340,"high":22509,"low":22280,"close":22509,"volume":237,"rsi_14":51.66,"sma_20":22911.25,"sma_60":20774.99,"sma_120":18529.41},{"date":"2026-05-21","open":23067,"high":23878,"low":23067,"close":23814,"volume":549,"rsi_14":58.4,"sma_20":23023.25,"sma_60":20835.58,"sma_120":18607.37},{"date":"2026-05-22","open":24222,"high":24456,"low":23983,"close":24297,"volume":3010,"rsi_14":63.86,"sma_20":23144.75,"sma_60":20897.33,"sma_120":18690.53},{"date":"2026-05-26","open":24954,"high":25089,"low":24700,"close":24775,"volume":163,"rsi_14":63.43,"sma_20":23291.25,"sma_60":20965.74,"sma_120":18777.03},{"date":"2026-05-27","open":25741,"high":25741,"low":24601,"close":24914,"volume":244,"rsi_14":61.16,"sma_20":23438.5,"sma_60":21027.41,"sma_120":18862.08},{"date":"2026-05-28","open":24586,"high":24810,"low":23903,"close":24596,"volume":243,"rsi_14":58.72,"sma_20":23556.0,"sma_60":21089.24,"sma_120":18942.62},{"date":"2026-05-29","open":25074,"high":25298,"low":24685,"close":25273,"volume":346,"rsi_14":62.03,"sma_20":23706.25,"sma_60":21178.47,"sma_120":19029.58},{"date":"2026-06-01","open":25611,"high":26194,"low":25532,"close":25691,"volume":223,"rsi_14":60.61,"sma_20":23868.25,"sma_60":21309.64,"sma_120":19120.04},{"date":"2026-06-02","open":24964,"high":25377,"low":24830,"close":25288,"volume":524,"rsi_14":62.81,"sma_20":24030.75,"sma_60":21413.37,"sma_120":19205.87},{"date":"2026-06-04","open":25084,"high":25587,"low":25084,"close":25387,"volume":128,"rsi_14":60.45,"sma_20":24169.5,"sma_60":21514.45,"sma_120":19290.87},{"date":"2026-06-05","open":24591,"high":24700,"low":24212,"close":24212,"volume":445,"rsi_14":46.62,"sma_20":24218.75,"sma_60":21615.78,"sma_120":19367.29},{"date":"2026-06-08","open":22554,"high":23311,"low":22335,"close":22434,"volume":804,"rsi_14":45.24,"sma_20":24179.0,"sma_60":21672.36,"sma_120":19427.12},{"date":"2026-06-09","open":23226,"high":24332,"low":23226,"close":24332,"volume":1021,"rsi_14":55.81,"sma_20":24234.75,"sma_60":21752.28,"sma_120":19503.7},{"date":"2026-06-10","open":23903,"high":23938,"low":23092,"close":23316,"volume":109,"rsi_14":51.11,"sma_20":24203.0,"sma_60":21816.85,"sma_120":19570.91},{"date":"2026-06-11","open":22803,"high":23774,"low":22658,"close":23774,"volume":197,"rsi_14":55.94,"sma_20":24229.0,"sma_60":21898.26,"sma_120":19642.12},{"date":"2026-06-12","open":25168,"high":25278,"low":24593,"close":24593,"volume":26,"rsi_14":53.83,"sma_20":24267.35,"sma_60":21991.21,"sma_120":19720.3},{"date":"2026-06-15","open":25542,"high":25616,"low":25333,"close":25333,"volume":166,"rsi_14":54.97,"sma_20":24297.35,"sma_60":22089.95,"sma_120":19803.64},{"date":"2026-06-16","open":25696,"high":25875,"low":25492,"close":25547,"volume":142,"rsi_14":53.8,"sma_20":24415.6,"sma_60":22181.53,"sma_120":19890.14},{"date":"2026-06-17","open":25542,"high":25771,"low":25427,"close":25771,"volume":120,"rsi_14":54.18,"sma_20":24545.35,"sma_60":22281.78,"sma_120":19980.55},{"date":"2026-06-18","open":25537,"high":25791,"low":25537,"close":25791,"volume":86,"rsi_14":56.01,"sma_20":24681.6,"sma_60":22380.02,"sma_120":20069.43},{"date":"2026-06-19","open":25975,"high":26060,"low":25875,"close":25875,"volume":144,"rsi_14":53.22,"sma_20":24850.6,"sma_60":22494.77,"sma_120":20161.64},{"date":"2026-06-22","open":25567,"high":25746,"low":25318,"close":25318,"volume":65,"rsi_14":48.03,"sma_20":24926.1,"sma_60":22599.26,"sma_120":20250.26},{"date":"2026-06-23","open":24949,"high":24949,"low":23166,"close":23166,"volume":5,"rsi_14":40.56,"sma_20":24869.35,"sma_60":22658.09,"sma_120":20317.89},{"date":"2026-06-24","open":23609,"high":23689,"low":23346,"close":23570,"volume":22,"rsi_14":42.12,"sma_20":24808.85,"sma_60":22733.41,"sma_120":20388.26},{"date":"2026-06-25","open":24581,"high":24645,"low":24451,"close":24551,"volume":285,"rsi_14":51.49,"sma_20":24790.6,"sma_60":22825.07,"sma_120":20467.18},{"date":"2026-06-26","open":24063,"high":24142,"low":23236,"close":23236,"volume":67,"rsi_14":53.68,"sma_20":24722.35,"sma_60":22903.48,"sma_120":20536.18},{"date":"2026-06-29","open":23510,"high":24252,"low":23430,"close":23943,"volume":34,"rsi_14":48.0,"sma_20":24655.6,"sma_60":23002.81,"sma_120":20610.05},{"date":"2026-06-30","open":24352,"high":24352,"low":24352,"close":24352,"volume":11,"rsi_14":55.7,"sma_20":24588.35,"sma_60":23087.21,"sma_120":20687.22},{"date":"2026-07-01","open":24501,"high":24501,"low":23734,"close":24212,"volume":53,"rsi_14":52.5,"sma_20":24534.35,"sma_60":23183.37,"sma_120":20762.85},{"date":"2026-07-02","open":23316,"high":23316,"low":22952,"close":22952,"volume":2,"rsi_14":41.09,"sma_20":24412.1,"sma_60":23251.03,"sma_120":20825.01},{"date":"2026-07-03","open":22952,"high":23326,"low":22369,"close":23326,"volume":11,"rsi_14":38.65,"sma_20":24367.6,"sma_60":23322.7,"sma_120":20889.72},{"date":"2026-07-06","open":23535,"high":23535,"low":22683,"close":23037,"volume":6,"rsi_14":35.92,"sma_20":24397.85,"sma_60":23389.12,"sma_120":20952.39},{"date":"2026-07-07","open":22469,"high":22524,"low":22006,"close":22524,"volume":19,"rsi_14":32.36,"sma_20":24307.1,"sma_60":23432.45,"sma_120":21011.8},{"date":"2026-07-08","open":22100,"high":22559,"low":21383,"close":21478,"volume":42,"rsi_14":28.92,"sma_20":24214.85,"sma_60":23461.78,"sma_120":21061.43},{"date":"2026-07-09","open":21682,"high":21682,"low":21055,"close":21055,"volume":3953,"rsi_14":27.19,"sma_20":24078.35,"sma_60":23475.28,"sma_120":21107.3},{"date":"2026-07-10","open":22489,"high":22489,"low":22265,"close":22265,"volume":2,"rsi_14":36.4,"sma_20":23961.5,"sma_60":23511.62,"sma_120":21162.05},{"date":"2026-07-13","open":22265,"high":22265,"low":20582,"close":20582,"volume":58,"rsi_14":37.98,"sma_20":23723.0,"sma_60":23514.53,"sma_120":21201.6},{"date":"2026-07-14","open":20482,"high":20865,"low":19750,"close":20432,"volume":88,"rsi_14":35.06,"sma_20":23466.25,"sma_60":23509.87,"sma_120":21238.64},{"date":"2026-07-15","open":21544,"high":21783,"low":21379,"close":21633,"volume":117,"rsi_14":36.38,"sma_20":23258.5,"sma_60":23520.2,"sma_120":21284.18},{"date":"2026-07-16","open":20900,"high":20900,"low":20641,"close":20716,"volume":177,"rsi_14":37.79,"sma_20":23003.75,"sma_60":23513.2,"sma_120":21321.68},{"date":"2026-07-20","open":20268,"high":20532,"low":20074,"close":20074,"volume":271,"rsi_14":31.13,"sma_20":22712.5,"sma_60":23491.45,"sma_120":21351.22},{"date":"2026-07-21","open":19934,"high":20372,"low":19934,"close":20283,"volume":113,"rsi_14":29.77,"sma_20":22459.75,"sma_60":23469.7,"sma_120":21383.35},{"date":"2026-07-22","open":20890,"high":20950,"low":20477,"close":20477,"volume":102,"rsi_14":31.53,"sma_20":22324.75,"sma_60":23446.28,"sma_120":21414.51},{"date":"2026-07-23","open":21458,"high":21458,"low":21458,"close":21458,"volume":100,"rsi_14":42.4,"sma_20":22218.75,"sma_60":23439.62,"sma_120":21452.64},{"date":"2026-07-24","open":20618,"high":20618,"low":20557,"close":20557,"volume":3,"rsi_14":36.63,"sma_20":22018.25,"sma_60":23415.78,"sma_120":21483.01},{"date":"2026-07-27","open":20796,"high":20796,"low":20313,"close":20552,"volume":133,"rsi_14":37.67,"sma_20":21883.5,"sma_60":23387.28,"sma_120":21510.85},{"date":"2026-07-28","open":19252,"high":19257,"low":18699,"close":18814,"volume":524,"rsi_14":33.58,"sma_20":21626.0,"sma_60":23329.28,"sma_120":21520.47},{"date":"2026-07-29","open":18814,"high":18814,"low":17205,"close":17574,"volume":401,"rsi_14":32.82,"sma_20":21282.25,"sma_60":23246.28,"sma_120":21518.1},{"date":"2026-07-30","open":17575,"high":18390,"low":17330,"close":17375,"volume":22,"rsi_14":33.47,"sma_20":20935.5,"sma_60":23166.87,"sma_120":21510.35},{"date":"2026-07-31","open":19180,"high":19185,"low":19090,"close":19090,"volume":4,"rsi_14":36.26,"sma_20":20737.75,"sma_60":23106.45,"sma_120":21525.18},{"date":"2026-08-03","open":19090,"high":19350,"low":19005,"close":19130,"volume":116,"rsi_14":42.5,"sma_20":20523.25,"sma_60":23036.53,"sma_120":21531.47},{"date":"2026-08-04","open":19160,"high":19605,"low":19160,"close":19605,"volume":107,"rsi_14":45.69,"sma_20":20347.0,"sma_60":22974.62,"sma_120":21539.68},{"date":"2026-08-05","open":20285,"high":20320,"low":20165,"close":20280,"volume":611,"rsi_14":42.82,"sma_20":20230.25,"sma_60":22924.03,"sma_120":21556.43},{"date":"2026-08-06","open":19860,"high":19930,"low":19855,"close":19930,"volume":3,"rsi_14":45.4,"sma_20":20148.5,"sma_60":22855.45,"sma_120":21571.97},{"date":"2026-08-07","open":19800,"high":20005,"low":19700,"close":20005,"volume":34,"rsi_14":49.16,"sma_20":20091.75,"sma_60":22799.7,"sma_120":21583.35},{"date":"2026-08-10","open":20200,"high":20240,"low":20145,"close":20240,"volume":8,"rsi_14":49.75,"sma_20":19940.9,"sma_60":22659.23,"sma_120":21552.45},{"date":"2026-08-11","open":20405,"high":20405,"low":20405,"close":20405,"volume":1,"rsi_14":49.58,"sma_20":19932.0,"sma_60":22587.05,"sma_120":21564.66},{"date":"2026-08-12","open":20515,"high":20800,"low":20515,"close":20800,"volume":8,"rsi_14":45.99,"sma_20":19950.35,"sma_60":22547.18,"sma_120":21576.41},{"date":"2026-08-13","open":21130,"high":21130,"low":21120,"close":21120,"volume":100,"rsi_14":53.68,"sma_20":19924.7,"sma_60":22512.73,"sma_120":21590.58},{"date":"2026-08-14","open":21410,"high":21560,"low":21345,"close":21475,"volume":65,"rsi_14":55.78,"sma_20":19962.6,"sma_60":22486.02,"sma_120":21605.2},{"date":"2026-08-18","open":21700,"high":21840,"low":21225,"close":21225,"volume":86,"rsi_14":68.57,"sma_20":20020.1,"sma_60":22464.6,"sma_120":21613.54},{"date":"2026-08-19","open":20640,"high":20640,"low":20520,"close":20520,"volume":7,"rsi_14":74.73,"sma_20":20031.9,"sma_60":22409.68,"sma_120":21615.58},{"date":"2026-08-20","open":21155,"high":21155,"low":20870,"close":20870,"volume":25,"rsi_14":78.62,"sma_20":20051.5,"sma_60":22352.55,"sma_120":21617.08},{"date":"2026-08-21","open":20750,"high":20750,"low":20750,"close":20750,"volume":3,"rsi_14":68.4,"sma_20":20016.05,"sma_60":22285.45,"sma_120":21616.91},{"date":"2026-08-24","open":20780,"high":20780,"low":20780,"close":20780,"volume":1,"rsi_14":68.33,"sma_20":20027.15,"sma_60":22216.53,"sma_120":21612.45},{"date":"2026-08-25","open":20295,"high":20840,"low":20295,"close":20830,"volume":13,"rsi_14":65.03,"sma_20":20041.0,"sma_60":22153.75,"sma_120":21611.16},{"date":"2026-08-26","open":20980,"high":20980,"low":20875,"close":20960,"volume":110,"rsi_14":59.63,"sma_20":20148.25,"sma_60":22081.85,"sma_120":21618.99},{"date":"2026-08-27","open":21350,"high":21450,"low":21130,"close":21280,"volume":467,"rsi_14":69.29,"sma_20":20333.5,"sma_60":22008.32,"sma_120":21646.94},{"date":"2026-08-28","open":21270,"high":21495,"low":21270,"close":21345,"volume":224,"rsi_14":69.2,"sma_20":20532.0,"sma_60":21942.58,"sma_120":21665.1},{"date":"2026-08-31","open":20695,"high":21410,"low":20675,"close":21345,"volume":272,"rsi_14":66.97,"sma_20":20644.75,"sma_60":21875.2,"sma_120":21681.1},{"date":"2026-09-01","open":21350,"high":21480,"low":21250,"close":21440,"volume":195,"rsi_14":66.25,"sma_20":20760.25,"sma_60":21828.98,"sma_120":21707.85},{"date":"2026-09-02","open":20990,"high":21185,"low":20725,"close":20725,"volume":4222,"rsi_14":48.93,"sma_20":20816.25,"sma_60":21800.48,"sma_120":21721.14},{"date":"2026-09-03","open":21000,"high":21145,"low":20445,"close":20655,"volume":411,"rsi_14":42.86,"sma_20":20835.0,"sma_60":21739.18,"sma_120":21729.64},{"date":"2026-09-04","open":20895,"high":21200,"low":20895,"close":21025,"volume":289,"rsi_14":43.12,"sma_20":20889.75,"sma_60":21700.98,"sma_120":21742.05},{"date":"2026-09-07","open":21450,"high":21592,"low":21370,"close":21490,"volume":262,"rsi_14":53.8,"sma_20":20964.0,"sma_60":21662.9,"sma_120":21762.92},{"date":"2026-09-08","open":21715,"high":21760,"low":21210,"close":21210,"volume":263,"rsi_14":61.27,"sma_20":21012.5,"sma_60":21606.5,"sma_120":21780.38},{"date":"2026-09-09","open":21470,"high":21590,"low":21360,"close":21500,"volume":297,"rsi_14":60.5,"sma_20":21067.25,"sma_60":21542.6,"sma_120":21796.96},{"date":"2026-09-10","open":21450,"high":21600,"low":21115,"close":21565,"volume":208,"rsi_14":63.84,"sma_20":21105.5,"sma_60":21476.22,"sma_120":21808.71},{"date":"2026-09-11","open":21160,"high":21300,"low":21065,"close":21090,"volume":130,"rsi_14":54.57,"sma_20":21104.0,"sma_60":21398.18,"sma_120":21818.96},{"date":"2026-09-14","open":20725,"high":20895,"low":20685,"close":20685,"volume":85,"rsi_14":48.06,"sma_20":21064.5,"sma_60":21313.07,"sma_120":21824.66},{"date":"2026-09-15","open":20685,"high":20885,"low":20550,"close":20550,"volume":67,"rsi_14":44.53,"sma_20":21030.75,"sma_60":21224.3,"sma_120":21836.78},{"date":"2026-09-16","open":20695,"high":20715,"low":20620,"close":20675,"volume":51,"rsi_14":41.49,"sma_20":21038.5,"sma_60":21146.9,"sma_120":21849.49},{"date":"2026-09-17","open":20870,"high":20915,"low":20785,"close":20785,"volume":59,"rsi_14":42.22,"sma_20":21034.25,"sma_60":21107.2,"sma_120":21858.28},{"date":"2026-09-18","open":20995,"high":21055,"low":20895,"close":20895,"volume":117,"rsi_14":43.94,"sma_20":21041.5,"sma_60":21062.6,"sma_120":21872.86},{"date":"2026-09-21","open":21170,"high":21250,"low":21140,"close":21140,"volume":515,"rsi_14":46.11,"sma_20":21059.5,"sma_60":21005.73,"sma_120":21889.44},{"date":"2026-09-22","open":21555,"high":21655,"low":21270,"close":21270,"volume":162,"rsi_14":58.32,"sma_20":21081.5,"sma_60":20972.95,"sma_120":21911.47},{"date":"2026-09-23","open":21575,"high":21605,"low":21350,"close":21365,"volume":107,"rsi_14":60.76,"sma_20":21101.75,"sma_60":20929.97,"sma_120":21938.85},{"date":"2026-09-28","open":21670,"high":21710,"low":21335,"close":21335,"volume":1479,"rsi_14":55.24,"sma_20":21104.5,"sma_60":20879.67,"sma_120":21955.09},{"date":"2026-09-29","open":21450,"high":21510,"low":21295,"close":21375,"volume":1622,"rsi_14":47.73,"sma_20":21106.0,"sma_60":20832.37,"sma_120":21978.71},{"date":"2026-09-30","open":21600,"high":21600,"low":21265,"close":21265,"volume":1085,"rsi_14":51.16,"sma_20":21102.0,"sma_60":20804.23,"sma_120":21997.71},{"date":"2026-10-01","open":21265,"high":21690,"low":21200,"close":21655,"volume":690,"rsi_14":53.14,"sma_20":21112.75,"sma_60":20776.37,"sma_120":22018.83},{"date":"2026-10-02","open":21735,"high":21835,"low":21725,"close":21760,"volume":37,"rsi_14":53.89,"sma_20":21164.5,"sma_60":20755.07,"sma_120":22040.62},{"date":"2026-10-06","open":22030,"high":22190,"low":22030,"close":22065,"volume":91,"rsi_14":70.88,"sma_20":21235.0,"sma_60":20747.4,"sma_120":22057.71},{"date":"2026-10-07","open":22065,"high":22110,"low":21715,"close":21715,"volume":161,"rsi_14":72.59,"sma_20":21269.5,"sma_60":20751.33,"sma_120":22073.62},{"date":"2026-10-08","open":21665,"high":21665,"low":21435,"close":21435,"volume":54,"rsi_14":68.25,"sma_20":21266.75,"sma_60":20757.65,"sma_120":22082.83},{"date":"2026-10-12","open":21405,"high":21405,"low":20805,"close":20805,"volume":38,"rsi_14":52.22,"sma_20":21246.5,"sma_60":20733.3,"sma_120":22088.08},{"date":"2026-10-13","open":20150,"high":20150,"low":19665,"close":20060,"volume":204,"rsi_14":39.83,"sma_20":21174.5,"sma_60":20724.58,"sma_120":22084.5},{"date":"2026-10-14","open":20305,"high":20350,"low":20105,"close":20105,"volume":116,"rsi_14":38.71,"sma_20":21101.5,"sma_60":20719.12,"sma_120":22078.75},{"date":"2026-10-15","open":19365,"high":19365,"low":18545,"close":18705,"volume":15041,"rsi_14":23.85,"sma_20":20982.25,"sma_60":20670.32,"sma_120":22058.79},{"date":"2026-10-16","open":19025,"high":19265,"low":19025,"close":19265,"volume":5253,"rsi_14":30.29,"sma_20":20911.25,"sma_60":20646.12,"sma_120":22042.5},{"date":"2026-10-19","open":18690,"high":19420,"low":18690,"close":19420,"volume":80,"rsi_14":31.1,"sma_20":20854.75,"sma_60":20635.2,"sma_120":22025.5},{"date":"2026-10-20","open":19365,"high":19365,"low":18860,"close":18860,"volume":73,"rsi_14":28.19,"sma_20":20764.0,"sma_60":20611.47,"sma_120":22002.08},{"date":"2026-10-21","open":19165,"high":19385,"low":19050,"close":19080,"volume":23,"rsi_14":30.4,"sma_20":20678.75,"sma_60":20588.17,"sma_120":21978.04},{"date":"2026-10-22","open":19000,"high":19000,"low":18525,"close":18655,"volume":283,"rsi_14":28.85,"sma_20":20566.75,"sma_60":20541.43,"sma_120":21950.62},{"date":"2026-10-23","open":17735,"high":18345,"low":17642,"close":18345,"volume":7,"rsi_14":22.82,"sma_20":20427.0,"sma_60":20504.55,"sma_120":21919.58}],"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 최소변동성","phase":"above-fold","symbol_resolved":true}