{"status":"ok","report":{"price_analysis":{"current":15675.0,"change_1d":0.7,"change_7d":1.5,"change_30d":-6.1,"high_30d":16790.0,"low_30d":15365.0,"position_in_range":22.0,"support":15507.5,"resistance":16647.5},"summary":"KODEX 미국러셀2000(H)(280930)은(는) FTSE Russell 2000 Index를 추종하는 ETF입니다, 순자산 239억. 편입종목 비중·보수율·기초지수 중심으로 분석합니다.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","technical":{"analysis":"RSI(14) 45.5로 중립 구간입니다. MACD(-231.39)가 시그널선(-243.90)을 상회합니다(골든크로스). 현재가가 SMA20(15805)과 SMA60(16469) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 15322~16288 (현재 위치 37%).","trend":"하락","grade":"C","comment":"하락 추세, RSI 45","rsi_14":45.476190476190474,"macd":-231.39322345631808,"macd_signal":-243.90048569838143,"sma_20":15804.75,"sma_60":16468.666666666668,"bb_upper":16287.983639143635,"bb_lower":15321.516360856365,"atr_14":181.42857142857142},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 -7.00, 기관 순매수 3223.00. 30일 누적: 외국인 -1965.00, 기관 3.89만.","foreign_trend":"매도","institution_trend":"매수","comment":"외국인 매도, 기관 매수","foreign_flow":-7.0,"institutional_flow":3223.0,"data":[{"date":"2026-10-23","foreign_net":55.0,"institution_net":1329.0,"retail_net":-1384.0},{"date":"2026-10-22","foreign_net":0.0,"institution_net":1487.0,"retail_net":-1487.0},{"date":"2026-10-21","foreign_net":0.0,"institution_net":-747.0,"retail_net":747.0},{"date":"2026-10-20","foreign_net":0.0,"institution_net":2233.0,"retail_net":-2233.0},{"date":"2026-10-19","foreign_net":-62.0,"institution_net":-1079.0,"retail_net":1141.0},{"date":"2026-10-16","foreign_net":42.0,"institution_net":-442.0,"retail_net":400.0},{"date":"2026-10-15","foreign_net":-71.0,"institution_net":5743.0,"retail_net":-5672.0},{"date":"2026-10-14","foreign_net":0.0,"institution_net":-68.0,"retail_net":68.0},{"date":"2026-10-13","foreign_net":103.0,"institution_net":-150.0,"retail_net":47.0},{"date":"2026-10-12","foreign_net":-59.0,"institution_net":-123.0,"retail_net":182.0},{"date":"2026-10-08","foreign_net":-452.0,"institution_net":-307.0,"retail_net":759.0},{"date":"2026-10-07","foreign_net":-59.0,"institution_net":-11712.0,"retail_net":11771.0},{"date":"2026-10-06","foreign_net":-48.0,"institution_net":2848.0,"retail_net":-2800.0},{"date":"2026-10-02","foreign_net":427.0,"institution_net":-691.0,"retail_net":264.0},{"date":"2026-10-01","foreign_net":-148.0,"institution_net":18419.0,"retail_net":-18271.0},{"date":"2026-09-30","foreign_net":119.0,"institution_net":10762.0,"retail_net":-10881.0},{"date":"2026-09-29","foreign_net":-5.0,"institution_net":-766.0,"retail_net":771.0},{"date":"2026-09-28","foreign_net":-1836.0,"institution_net":2510.0,"retail_net":-674.0},{"date":"2026-09-23","foreign_net":-101.0,"institution_net":192.0,"retail_net":-91.0},{"date":"2026-09-22","foreign_net":-10.0,"institution_net":-441.0,"retail_net":451.0},{"date":"2026-09-21","foreign_net":36.0,"institution_net":1181.0,"retail_net":-1217.0},{"date":"2026-09-18","foreign_net":-1.0,"institution_net":3372.0,"retail_net":-3371.0},{"date":"2026-09-17","foreign_net":1.0,"institution_net":56.0,"retail_net":-57.0},{"date":"2026-09-16","foreign_net":-11.0,"institution_net":545.0,"retail_net":-534.0},{"date":"2026-09-15","foreign_net":-65.0,"institution_net":26.0,"retail_net":39.0},{"date":"2026-09-14","foreign_net":1.0,"institution_net":2640.0,"retail_net":-2641.0},{"date":"2026-09-11","foreign_net":1.0,"institution_net":1327.0,"retail_net":-1328.0},{"date":"2026-09-10","foreign_net":31.0,"institution_net":-1570.0,"retail_net":1539.0},{"date":"2026-09-09","foreign_net":147.0,"institution_net":778.0,"retail_net":-925.0},{"date":"2026-09-08","foreign_net":0.0,"institution_net":1583.0,"retail_net":-1583.0}],"periods":{"d1":{"foreign_net":55.0,"institution_net":1329.0,"retail_net":-1384.0},"d3":{"foreign_net":55.0,"institution_net":2069.0,"retail_net":-2124.0},"d7":{"foreign_net":-36.0,"institution_net":8524.0,"retail_net":-8488.0},"d14":{"foreign_net":-124.0,"institution_net":-1679.0,"retail_net":1803.0},"d30":{"foreign_net":-1965.0,"institution_net":38935.0,"retail_net":-36970.0}}},"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":"C","percentile":51,"summary":"RSI 45","metrics":[{"name":"RSI (14)","value":45.5,"unit":"","percentile":45,"direction":null},{"name":"MACD","value":"매수","unit":"","percentile":70,"direction":"higher_better"},{"name":"30일 수익률","value":-6.1,"unit":"%","percentile":39,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"}},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["외국인 30일 누적 순매도"],"catalysts":["추가 분석 필요"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["외국인 30일 누적 순매도"],"catalysts":["추가 분석 필요"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"dividend":{"dividend_yield":0.2397,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"F","safety":null,"growth":null,"consistency":null,"yield":{"grade":"F","value_pct":0.24,"summary":"배당수익률 0.24%","metrics":[{"name":"배당수익률","value":0.24,"unit":"%","percentile":null,"direction":"higher_better"}]}}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based_etf","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-23T23:42:44.213105+00:00","sections":{"chart_data":{"status":"available","as_of":"2026-10-23"},"prices":{"status":"available","as_of":"2026-10-23"},"technical":{"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"},"portfolio":{"status":"available"},"fundamental":{"status":"available"}}},"is_etf":true,"etf":{"base_index":"FTSE Russell 2000 Index","issuer":"삼성자산운용(ETF)","category":"","expense_ratio":0.45,"aum":23900000000.0,"aum_display":"239억","dividend_yield":null,"tracking_error":1.36,"holdings":[{"ticker":"","name":"ISHARES RUSSELL 2000 ETF","weight":null},{"ticker":"","name":"E-mini Russell 2000 2026 09","weight":null},{"ticker":"","name":"2026-07 달러선물","weight":null},{"ticker":"","name":"원화현금","weight":null},{"ticker":"","name":"설정현금액","weight":null}],"holdings_count":5,"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":15675.0,"change_pct":0.71,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2017-11-09","close":10012.0},{"date":"2017-11-10","close":9997.0},{"date":"2017-11-13","close":9962.0},{"date":"2017-11-14","close":9937.0},{"date":"2017-11-15","close":9898.0},{"date":"2017-11-16","close":9903.0},{"date":"2017-11-17","close":9997.0},{"date":"2017-11-20","close":10077.0},{"date":"2017-11-21","close":10157.0},{"date":"2017-11-22","close":10262.0},{"date":"2017-11-23","close":10222.0},{"date":"2017-11-24","close":10247.0},{"date":"2017-11-27","close":10237.0},{"date":"2017-11-28","close":10207.0},{"date":"2017-11-29","close":10336.0},{"date":"2017-11-30","close":10381.0},{"date":"2017-12-01","close":10396.0},{"date":"2017-12-04","close":10476.0},{"date":"2017-12-05","close":10371.0},{"date":"2017-12-06","close":10217.0},{"date":"2017-12-07","close":10197.0},{"date":"2017-12-08","close":10252.0},{"date":"2017-12-11","close":10257.0},{"date":"2017-12-12","close":10282.0},{"date":"2017-12-13","close":10192.0},{"date":"2017-12-14","close":10267.0},{"date":"2017-12-15","close":10207.0},{"date":"2017-12-18","close":10391.0},{"date":"2017-12-19","close":10451.0},{"date":"2017-12-20","close":10406.0},{"date":"2017-12-21","close":10381.0},{"date":"2017-12-22","close":10426.0},{"date":"2017-12-26","close":10376.0},{"date":"2017-12-27","close":10436.0},{"date":"2017-12-28","close":10411.0},{"date":"2018-01-02","close":10376.7637},{"date":"2018-01-03","close":10451.5605},{"date":"2018-01-04","close":10491.4521},{"date":"2018-01-05","close":10491.4521},{"date":"2018-01-08","close":10536.3301},{"date":"2018-01-09","close":10511.3975},{"date":"2018-01-10","close":10486.4658},{"date":"2018-01-11","close":10496.4385},{"date":"2018-01-12","close":10700.8818},{"date":"2018-01-15","close":10780.665},{"date":"2018-01-16","close":10765.7061},{"date":"2018-01-17","close":10636.0586},{"date":"2018-01-18","close":10670.9639},{"date":"2018-01-19","close":10611.126},{"date":"2018-01-22","close":10705.8682},{"date":"2018-01-23","close":10835.5156},{"date":"2018-01-24","close":10870.4209},{"date":"2018-01-25","close":10805.5977},{"date":"2018-01-26","close":10830.5293},{"date":"2018-01-29","close":10845.4883},{"date":"2018-01-30","close":10705.8682},{"date":"2018-01-31","close":10695.8955},{"date":"2018-02-01","close":10651.0176},{"date":"2018-02-02","close":10611.126},{"date":"2018-02-05","close":10371.0},{"date":"2018-02-06","close":9728.5283},{"date":"2018-02-07","close":10052.6465},{"date":"2018-02-08","close":10122.4561},{"date":"2018-02-09","close":9878.1211},{"date":"2018-02-12","close":9947.9307},{"date":"2018-02-13","close":9972.8633},{"date":"2018-02-14","close":10022.7275},{"date":"2018-02-19","close":10451.5605},{"date":"2018-02-20","close":10291.9951},{"date":"2018-02-21","close":10321.9131},{"date":"2018-02-22","close":10291.9951},{"date":"2018-02-23","close":10416.6553},{"date":"2018-02-26","close":10426.6289},{"date":"2018-02-27","close":10451.5605},{"date":"2018-02-28","close":10351.832},{"date":"2018-03-02","close":10147.0},{"date":"2018-03-05","close":10207.0},{"date":"2018-03-06","close":10351.832},{"date":"2018-03-07","close":10376.7637},{"date":"2018-03-08","close":10576.2217},{"date":"2018-03-09","close":10576.2217},{"date":"2018-03-12","close":10745.7598},{"date":"2018-03-13","close":10750.7461},{"date":"2018-03-14","close":10670.9639},{"date":"2018-03-15","close":10616.1133},{"date":"2018-03-16","close":10616.1133},{"date":"2018-03-19","close":10571.2354},{"date":"2018-03-20","close":10571.2354},{"date":"2018-03-21","close":10571.0},{"date":"2018-03-22","close":10641.0449},{"date":"2018-03-23","close":10296.9814},{"date":"2018-03-26","close":10257.0898},{"date":"2018-03-27","close":10346.8457},{"date":"2018-03-28","close":10157.3613},{"date":"2018-03-29","close":10167.334},{"date":"2018-03-30","close":10282.0215},{"date":"2018-04-02","close":10232.1572},{"date":"2018-04-03","close":10057.6328},{"date":"2018-04-04","close":10142.4023},{"date":"2018-04-05","close":10272.0488},{"date":"2018-04-06","close":10272.0488},{"date":"2018-04-09","close":10242.1309},{"date":"2018-04-10","close":10252.1035},{"date":"2018-04-11","close":10316.9268},{"date":"2018-04-12","close":10396.71},{"date":"2018-04-13","close":10411.6689},{"date":"2018-04-16","close":10431.6152},{"date":"2018-04-17","close":10521.3711},{"date":"2018-04-18","close":10611.126},{"date":"2018-04-19","close":10680.9365},{"date":"2018-04-20","close":10576.2217},{"date":"2018-04-23","close":10541.3164},{"date":"2018-04-24","close":10486.4658},{"date":"2018-04-25","close":10466.5195},{"date":"2018-04-26","close":10451.5605},{"date":"2018-04-27","close":10461.5332},{"date":"2018-04-30","close":10486.4658},{"date":"2018-05-02","close":10411.6689},{"date":"2018-05-03","close":10441.5879},{"date":"2018-05-04","close":10376.7637},{"date":"2018-05-08","close":10571.2354},{"date":"2018-05-09","close":10636.0586},{"date":"2018-05-10","close":10685.9229},{"date":"2018-05-11","close":10805.5977},{"date":"2018-05-14","close":10835.5156},{"date":"2018-05-15","close":10705.8682},{"date":"2018-05-16","close":10770.6924},{"date":"2018-05-17","close":10825.543},{"date":"2018-05-18","close":10955.1904},{"date":"2018-05-21","close":10975.1357},{"date":"2018-05-23","close":10900.3398},{"date":"2018-05-24","close":10900.3398},{"date":"2018-05-25","close":10985.1084},{"date":"2018-05-28","close":10955.1904},{"date":"2018-05-29","close":10890.3662},{"date":"2018-05-30","close":10910.3125},{"date":"2018-05-31","close":11089.8242},{"date":"2018-06-01","close":11029.9863},{"date":"2018-06-04","close":11104.7832},{"date":"2018-06-05","close":11109.7695},{"date":"2018-06-07","close":11289.2812},{"date":"2018-06-08","close":11199.5254},{"date":"2018-06-11","close":11194.5391},{"date":"2018-06-12","close":11269.335},{"date":"2018-06-14","close":11244.4033},{"date":"2018-06-15","close":11314.2129},{"date":"2018-06-18","close":11254.376},{"date":"2018-06-19","close":11319.2002},{"date":"2018-06-20","close":11418.9287},{"date":"2018-06-21","close":11503.6973},{"date":"2018-06-22","close":11384.0234},{"date":"2018-06-25","close":11269.335},{"date":"2018-06-26","close":11139.6885},{"date":"2018-06-27","close":11144.6748},{"date":"2018-06-28","close":11020.0137},{"date":"2018-06-29","close":11084.8379},{"date":"2018-07-02","close":10975.1357},{"date":"2018-07-03","close":11129.7148},{"date":"2018-07-04","close":11179.5801},{"date":"2018-07-05","close":11169.6064},{"date":"2018-07-06","close":11264.3486},{"date":"2018-07-09","close":11413.9424},{"date":"2018-07-10","close":11463.8066},{"date":"2018-07-11","close":11304.2402},{"date":"2018-07-12","close":11339.1455},{"date":"2018-07-13","close":11349.1182},{"date":"2018-07-16","close":11284.2949},{"date":"2018-07-17","close":11234.4307},{"date":"2018-07-18","close":11324.1865},{"date":"2018-07-19","close":11324.1865},{"date":"2018-07-20","close":11413.9424},{"date":"2018-07-23","close":11349.1182},{"date":"2018-07-24","close":11423.915},{"date":"2018-07-25","close":11259.3623},{"date":"2018-07-26","close":11314.2129},{"date":"2018-07-27","close":11398.9824},{"date":"2018-07-30","close":11104.7832},{"date":"2018-07-31","close":11074.8643},{"date":"2018-08-01","close":11214.4844},{"date":"2018-08-02","close":11164.6201},{"date":"2018-08-03","close":11279.3086},{"date":"2018-08-06","close":11189.5527},{"date":"2018-08-07","close":11304.2402},{"date":"2018-08-08","close":11319.2002},{"date":"2018-08-09","close":11304.2402},{"date":"2018-08-10","close":11289.2812},{"date":"2018-08-13","close":11249.3896},{"date":"2018-08-14","close":11279.3086},{"date":"2018-08-16","close":11244.4033},{"date":"2018-08-17","close":11304.2402},{"date":"2018-08-20","close":11369.0645},{"date":"2018-08-21","close":11384.0234},{"date":"2018-08-22","close":11473.7793},{"date":"2018-08-23","close":11543.5889},{"date":"2018-08-24","close":11533.6162},{"date":"2018-08-27","close":11553.5625},{"date":"2018-08-28","close":11593.4531},{"date":"2018-08-29","close":11548.5752},{"date":"2018-08-30","close":11618.3857},{"date":"2018-08-31","close":11573.5078},{"date":"2018-09-03","close":11668.25},{"date":"2018-09-04","close":11693.1816},{"date":"2018-09-05","close":11593.4531},{"date":"2018-09-06","close":11573.5078},{"date":"2018-09-07","close":11493.7246},{"date":"2018-09-10","close":11518.6572},{"date":"2018-09-11","close":11533.6162},{"date":"2018-09-12","close":11538.6025},{"date":"2018-09-13","close":11458.8193},{"date":"2018-09-14","close":11448.8467},{"date":"2018-09-17","close":11523.6436},{"date":"2018-09-18","close":11433.8877},{"date":"2018-09-19","close":11428.9014},{"date":"2018-09-20","close":11423.915},{"date":"2018-09-21","close":11548.5752},{"date":"2018-09-27","close":11329.1729},{"date":"2018-09-28","close":11334.1592},{"date":"2018-10-01","close":11423.915},{"date":"2018-10-02","close":11139.6885},{"date":"2018-10-04","close":11124.7285},{"date":"2018-10-05","close":11059.9053},{"date":"2018-10-08","close":10880.3936},{"date":"2018-10-10","close":10875.4072},{"date":"2018-10-11","close":10546.3027},{"date":"2018-10-12","close":10511.3975},{"date":"2018-10-15","close":10296.9814},{"date":"2018-10-16","close":10396.71},{"date":"2018-10-17","close":10685.9229},{"date":"2018-10-18","close":10606.1396},{"date":"2018-10-19","close":10486.4658},{"date":"2018-10-22","close":10356.8184},{"date":"2018-10-23","close":10177.3066},{"date":"2018-10-24","close":10182.293},{"date":"2018-10-25","close":9868.1484},{"date":"2018-10-26","close":9932.9717},{"date":"2018-10-29","close":9868.1484},{"date":"2018-10-30","close":9937.958},{"date":"2018-10-31","close":10087.5508},{"date":"2018-11-01","close":10112.4834},{"date":"2018-11-02","close":10341.8594},{"date":"2018-11-05","close":10316.9268},{"date":"2018-11-06","close":10306.9541},{"date":"2018-11-07","close":10386.7373},{"date":"2018-11-08","close":10551.2891},{"date":"2018-11-09","close":10551.2891},{"date":"2018-11-12","close":10411.6689},{"date":"2018-11-13","close":10192.2666},{"date":"2018-11-14","close":10122.4561},{"date":"2018-11-15","close":10047.6602},{"date":"2018-11-16","close":10157.3613},{"date":"2018-11-19","close":10182.293},{"date":"2018-11-20","close":9997.7949},{"date":"2018-11-21","close":9833.2432},{"date":"2018-11-22","close":9898.0664},{"date":"2018-11-23","close":9883.1074},{"date":"2018-11-26","close":9967.877},{"date":"2018-11-27","close":10012.7549},{"date":"2018-11-28","close":9982.8359},{"date":"2018-11-29","close":10162.3477},{"date":"2018-11-30","close":10187.2793},{"date":"2018-12-03","close":10401.6963},{"date":"2018-12-04","close":10202.2393},{"date":"2018-12-05","close":9922.999},{"date":"2018-12-06","close":9773.4062},{"date":"2018-12-07","close":9843.2158},{"date":"2018-12-10","close":9628.7998},{"date":"2018-12-11","close":9628.7998},{"date":"2018-12-12","close":9708.582},{"date":"2018-12-13","close":9723.542},{"date":"2018-12-14","close":9504.1387},{"date":"2018-12-17","close":9464.2471},{"date":"2018-12-18","close":9264.79},{"date":"2018-12-19","close":9219.9121},{"date":"2018-12-20","close":8940.6719},{"date":"2018-12-21","close":8895.7939},{"date":"2018-12-24","close":8656.4453},{"date":"2018-12-26","close":8407.124},{"date":"2018-12-27","close":8771.1328},{"date":"2018-12-28","close":8860.8887},{"date":"2019-01-02","close":8905.7666},{"date":"2019-01-03","close":8890.8076},{"date":"2019-01-04","close":8925.7129},{"date":"2019-01-07","close":9224.8984},{"date":"2019-01-08","close":9329.0},{"date":"2019-01-09","close":9529.0703},{"date":"2019-01-10","close":9519.0977},{"date":"2019-01-11","close":9613.8398},{"date":"2019-01-14","close":9549.0166},{"date":"2019-01-15","close":9613.8398},{"date":"2019-01-16","close":9613.8398},{"date":"2019-01-17","close":9653.7314},{"date":"2019-01-18","close":9798.3379},{"date":"2019-01-21","close":9783.3789},{"date":"2019-01-22","close":9748.4736},{"date":"2019-01-23","close":9693.623},{"date":"2019-01-24","close":9688.6367},{"date":"2019-01-25","close":9728.5283},{"date":"2019-01-28","close":9833.2432},{"date":"2019-01-29","close":9763.4326},{"date":"2019-01-30","close":9798.3379},{"date":"2019-01-31","close":9932.9717},{"date":"2019-02-01","close":10067.6055},{"date":"2019-02-07","close":10032.7002},{"date":"2019-02-08","close":9922.999},{"date":"2019-02-11","close":10027.7139},{"date":"2019-02-12","close":10117.4697},{"date":"2019-02-13","close":10232.1572},{"date":"2019-02-14","close":10222.1846},{"date":"2019-02-15","close":10212.2119},{"date":"2019-02-18","close":10426.6289},{"date":"2019-02-19","close":10421.6416},{"date":"2019-02-20","close":10476.4932},{"date":"2019-02-21","close":10526.3574},{"date":"2019-02-22","close":10441.5879},{"date":"2019-02-25","close":10556.2754},{"date":"2019-02-26","close":10511.3975},{"date":"2019-02-27","close":10446.5742},{"date":"2019-02-28","close":10496.4385},{"date":"2019-03-04","close":10611.126},{"date":"2019-03-05","close":10466.5195},{"date":"2019-03-06","close":10411.6689},{"date":"2019-03-07","close":10217.1982},{"date":"2019-03-08","close":10082.5645},{"date":"2019-03-11","close":10147.3887},{"date":"2019-03-12","close":10277.0352},{"date":"2019-03-13","close":10242.1309},{"date":"2019-03-14","close":10311.9404},{"date":"2019-03-15","close":10291.9951},{"date":"2019-03-18","close":10351.832},{"date":"2019-03-19","close":10401.6963},{"date":"2019-03-20","close":10336.873},{"date":"2019-03-21","close":10252.1035},{"date":"2019-03-22","close":10371.7773},{"date":"2019-03-25","close":9972.8633},{"date":"2019-03-26","close":10062.6191},{"date":"2019-03-27","close":10137.415},{"date":"2019-03-28","close":10102.5107},{"date":"2019-03-29","close":10207.2256},{"date":"2019-04-01","close":10301.9678},{"date":"2019-04-02","close":10306.9541},{"date":"2019-04-03","close":10356.8184},{"date":"2019-04-04","close":10381.751},{"date":"2019-04-05","close":10416.6553},{"date":"2019-04-08","close":10496.4385},{"date":"2019-04-09","close":10491.4521},{"date":"2019-04-10","close":10391.7236},{"date":"2019-04-11","close":10471.5068},{"date":"2019-04-12","close":10456.5469},{"date":"2019-04-15","close":10521.3711},{"date":"2019-04-16","close":10471.5068},{"date":"2019-04-17","close":10471.5068},{"date":"2019-04-18","close":10391.7236},{"date":"2019-04-19","close":10326.8994},{"date":"2019-04-22","close":10426.6289},{"date":"2019-04-23","close":10371.7773},{"date":"2019-04-24","close":10521.3711},{"date":"2019-04-25","close":10551.2891},{"date":"2019-04-26","close":10411.6689},{"date":"2019-04-29","close":10591.1807},{"date":"2019-04-30","close":10626.0859},{"date":"2019-05-02","close":10481.4795},{"date":"2019-05-03","close":10541.3164},{"date":"2019-05-07","close":10695.8955},{"date":"2019-05-08","close":10551.2891},{"date":"2019-05-09","close":10431.6152},{"date":"2019-05-10","close":10431.6152},{"date":"2019-05-13","close":10356.8184},{"date":"2019-05-14","close":10152.375},{"date":"2019-05-15","close":10272.0488},{"date":"2019-05-16","close":10232.1572},{"date":"2019-05-17","close":10316.9268},{"date":"2019-05-20","close":10232.1572},{"date":"2019-05-21","close":10167.334},{"date":"2019-05-22","close":10202.2393},{"date":"2019-05-23","close":10117.4697},{"date":"2019-05-24","close":10002.7822},{"date":"2019-05-27","close":10082.5645},{"date":"2019-05-28","close":10082.5645},{"date":"2019-05-29","close":9932.9717},{"date":"2019-05-30","close":9908.04},{"date":"2019-05-31","close":9773.4062},{"date":"2019-06-03","close":9688.6367},{"date":"2019-06-04","close":9793.3516},{"date":"2019-06-05","close":9972.8633},{"date":"2019-06-07","close":9972.8633},{"date":"2019-06-10","close":10067.6055},{"date":"2019-06-11","close":10137.415},{"date":"2019-06-12","close":10017.7412},{"date":"2019-06-13","close":10082.5645},{"date":"2019-06-14","close":10182.293},{"date":"2019-06-17","close":10127.4424},{"date":"2019-06-18","close":10127.4424},{"date":"2019-06-19","close":10291.9951},{"date":"2019-06-20","close":10371.7773},{"date":"2019-06-21","close":10326.8994},{"date":"2019-06-24","close":10301.9678},{"date":"2019-06-25","close":10142.4023},{"date":"2019-06-26","close":10087.5508},{"date":"2019-06-27","close":10112.4834},{"date":"2019-06-28","close":10257.0898},{"date":"2019-07-01","close":10431.6152},{"date":"2019-07-02","close":10411.6689},{"date":"2019-07-03","close":10291.9951},{"date":"2019-07-04","close":10381.751},{"date":"2019-07-05","close":10391.7236},{"date":"2019-07-08","close":10411.6689},{"date":"2019-07-09","close":10301.9678},{"date":"2019-07-10","close":10291.9951},{"date":"2019-07-11","close":10396.71},{"date":"2019-07-12","close":10346.8457},{"date":"2019-07-15","close":10391.7236},{"date":"2019-07-16","close":10341.8594},{"date":"2019-07-17","close":10301.9678},{"date":"2019-07-18","close":10242.1309},{"date":"2019-07-19","close":10351.832},{"date":"2019-07-22","close":10247.1172},{"date":"2019-07-23","close":10247.1172},{"date":"2019-07-24","close":10247.1172},{"date":"2019-07-25","close":10466.5195},{"date":"2019-07-26","close":10356.8184},{"date":"2019-07-29","close":10446.5742},{"date":"2019-07-30","close":10421.6416},{"date":"2019-07-31","close":10496.4385},{"date":"2019-08-01","close":10401.6963},{"date":"2019-08-02","close":10257.0898},{"date":"2019-08-05","close":10042.6729},{"date":"2019-08-06","close":9848.2021},{"date":"2019-08-07","close":9903.0527},{"date":"2019-08-08","close":9962.8906},{"date":"2019-08-09","close":10062.6191},{"date":"2019-08-12","close":10047.6602},{"date":"2019-08-13","close":9863.1621},{"date":"2019-08-14","close":9997.7949},{"date":"2019-08-16","close":9743.4873},{"date":"2019-08-19","close":9937.958},{"date":"2019-08-20","close":9987.8223},{"date":"2019-08-21","close":9937.958},{"date":"2019-08-22","close":9997.7949},{"date":"2019-08-23","close":9987.8223},{"date":"2019-08-26","close":9588.9082},{"date":"2019-08-27","close":9713.5684},{"date":"2019-08-28","close":9658.7178},{"date":"2019-08-29","close":9718.5557},{"date":"2019-08-30","close":9888.0938},{"date":"2019-09-02","close":9843.2158},{"date":"2019-09-03","close":9808.3105},{"date":"2019-09-04","close":9753.46},{"date":"2019-09-05","close":9913.0264},{"date":"2019-09-06","close":9957.9043},{"date":"2019-09-09","close":9977.8496},{"date":"2019-09-10","close":10002.7822},{"date":"2019-09-11","close":10222.1846},{"date":"2019-09-16","close":10406.6826},{"date":"2019-09-17","close":10476.4932},{"date":"2019-09-18","close":10386.7373},{"date":"2019-09-19","close":10351.832},{"date":"2019-09-20","close":10277.0352},{"date":"2019-09-23","close":10336.873},{"date":"2019-09-24","close":10321.9131},{"date":"2019-09-25","close":10142.4023},{"date":"2019-09-26","close":10177.3066},{"date":"2019-09-27","close":10092.5371},{"date":"2019-09-30","close":10082.5645},{"date":"2019-10-01","close":10102.5107},{"date":"2019-10-02","close":9883.1074},{"date":"2019-10-04","close":9783.3789},{"date":"2019-10-07","close":9853.1885},{"date":"2019-10-08","close":9918.0127},{"date":"2019-10-10","close":9693.623},{"date":"2019-10-11","close":9793.3516},{"date":"2019-10-14","close":9942.9443},{"date":"2019-10-15","close":9957.9043},{"date":"2019-10-16","close":10032.7002},{"date":"2019-10-17","close":10002.7822},{"date":"2019-10-18","close":10157.3613},{"date":"2019-10-21","close":10167.334},{"date":"2019-10-22","close":10192.2666},{"date":"2019-10-23","close":10192.2666},{"date":"2019-10-24","close":10262.0762},{"date":"2019-10-25","close":10232.1572},{"date":"2019-10-28","close":10291.9951},{"date":"2019-10-29","close":10316.9268},{"date":"2019-10-30","close":10386.7373},{"date":"2019-10-31","close":10376.7637},{"date":"2019-11-01","close":10296.9814},{"date":"2019-11-04","close":10436.6016},{"date":"2019-11-05","close":10481.4795},{"date":"2019-11-06","close":10531.3438},{"date":"2019-11-07","close":10431.6152},{"date":"2019-11-08","close":10481.4795},{"date":"2019-11-11","close":10446.5742},{"date":"2019-11-12","close":10546.3027},{"date":"2019-11-13","close":10426.6289},{"date":"2019-11-14","close":10416.6553},{"date":"2019-11-15","close":10456.5469},{"date":"2019-11-18","close":10516.3838},{"date":"2019-11-19","close":10501.4248},{"date":"2019-11-20","close":10506.4111},{"date":"2019-11-21","close":10471.5068},{"date":"2019-11-22","close":10406.6826},{"date":"2019-11-25","close":10511.3975},{"date":"2019-11-26","close":10685.9229},{"date":"2019-11-27","close":10675.9502},{"date":"2019-11-28","close":10735.7871},{"date":"2019-11-29","close":10720.8281},{"date":"2019-12-02","close":10730.8008},{"date":"2019-12-03","close":10626.0859},{"date":"2019-12-04","close":10531.3438},{"date":"2019-12-05","close":10636.0586},{"date":"2019-12-06","close":10670.9639},{"date":"2019-12-09","close":10710.8555},{"date":"2019-12-10","close":10750.7461},{"date":"2019-12-11","close":10765.7061},{"date":"2019-12-12","close":10780.665},{"date":"2019-12-13","close":10885.3799},{"date":"2019-12-16","close":10845.4883},{"date":"2019-12-17","close":10890.3662},{"date":"2019-12-18","close":10915.2988},{"date":"2019-12-19","close":10900.3398},{"date":"2019-12-20","close":10935.2441},{"date":"2019-12-23","close":10955.1904},{"date":"2019-12-24","close":10970.1494},{"date":"2019-12-26","close":11039.96},{"date":"2019-12-27","close":11074.8643},{"date":"2019-12-30","close":11000.0684},{"date":"2020-01-02","close":11015.0273},{"date":"2020-01-03","close":10855.4619},{"date":"2020-01-06","close":10880.3936},{"date":"2020-01-07","close":10940.2305},{"date":"2020-01-08","close":10865.4346},{"date":"2020-01-09","close":10970.1494},{"date":"2020-01-10","close":10930.2578},{"date":"2020-01-13","close":10880.3936},{"date":"2020-01-14","close":10930.2578},{"date":"2020-01-15","close":11000.0684},{"date":"2020-01-16","close":11034.9727},{"date":"2020-01-17","close":11169.6064},{"date":"2020-01-20","close":11174.5928},{"date":"2020-01-21","close":11069.8779},{"date":"2020-01-22","close":11079.8506},{"date":"2020-01-23","close":10995.082},{"date":"2020-01-28","close":10875.4072},{"date":"2020-01-29","close":10860.4482},{"date":"2020-01-30","close":10730.8008},{"date":"2020-01-31","close":10825.543},{"date":"2020-02-03","close":10670.9639},{"date":"2020-02-04","close":10790.6377},{"date":"2020-02-05","close":10875.4072},{"date":"2020-02-06","close":11089.8242},{"date":"2020-02-07","close":11034.9727},{"date":"2020-02-10","close":10850.4756},{"date":"2020-02-11","close":11000.0684},{"date":"2020-02-12","close":11025.0},{"date":"2020-02-13","close":11020.0137},{"date":"2020-02-14","close":11134.7021},{"date":"2020-02-17","close":11109.7695},{"date":"2020-02-18","close":11005.0547},{"date":"2020-02-19","close":11089.8242},{"date":"2020-02-20","close":11199.5254},{"date":"2020-02-21","close":11074.8643},{"date":"2020-02-24","close":10855.4619},{"date":"2020-02-25","close":10760.7197},{"date":"2020-02-26","close":10391.7236},{"date":"2020-02-27","close":10017.7412},{"date":"2020-02-28","close":9593.8945},{"date":"2020-03-02","close":9778.3926},{"date":"2020-03-03","close":9798.3379},{"date":"2020-03-04","close":9813.2979},{"date":"2020-03-05","close":9972.8633},{"date":"2020-03-06","close":9623.8125},{"date":"2020-03-09","close":9065.333},{"date":"2020-03-10","close":8935.6855},{"date":"2020-03-11","close":8566.6895},{"date":"2020-03-12","close":7913.4668},{"date":"2020-03-13","close":7359.9731},{"date":"2020-03-16","close":7494.6069},{"date":"2020-03-17","close":7100.6787},{"date":"2020-03-18","close":6791.52},{"date":"2020-03-19","close":6462.4155},{"date":"2020-03-20","close":6886.2622},{"date":"2020-03-23","close":6417.5376},{"date":"2020-03-24","close":6941.1128},{"date":"2020-03-25","close":7120.6245},{"date":"2020-03-26","close":7085.7192},{"date":"2020-03-27","close":7504.5796},{"date":"2020-03-30","close":7419.8101},{"date":"2020-03-31","close":7569.4033},{"date":"2020-04-01","close":7100.6787},{"date":"2020-04-02","close":7100.6787},{"date":"2020-04-03","close":6985.9907},{"date":"2020-04-06","close":7165.5024},{"date":"2020-04-07","close":7449.729},{"date":"2020-04-08","close":7320.0815},{"date":"2020-04-09","close":7763.874},{"date":"2020-04-10","close":7953.3584},{"date":"2020-04-13","close":7948.3721},{"date":"2020-04-14","close":8078.019},{"date":"2020-04-16","close":7763.874},{"date":"2020-04-17","close":8018.1821},{"date":"2020-04-20","close":7923.4399},{"date":"2020-04-21","close":7848.6436},{"date":"2020-04-22","close":7773.8467},{"date":"2020-04-23","close":7843.6567},{"date":"2020-04-24","close":7758.8877},{"date":"2020-04-27","close":8117.9106},{"date":"2020-04-28","close":8317.3682},{"date":"2020-04-29","close":8546.7441},{"date":"2020-05-04","close":8102.9512},{"date":"2020-05-06","close":8387.1777},{"date":"2020-05-07","close":8277.4766},{"date":"2020-05-08","close":8526.7979},{"date":"2020-05-11","close":8701.3232},{"date":"2020-05-12","close":8496.8799},{"date":"2020-05-13","close":8307.3955},{"date":"2020-05-14","close":7973.3042},{"date":"2020-05-15","close":8048.1006},{"date":"2020-05-18","close":8322.3545},{"date":"2020-05-19","close":8671.4043},{"date":"2020-05-20","close":8561.7031},{"date":"2020-05-21","close":8676.3906},{"date":"2020-05-22","close":8676.3906},{"date":"2020-05-25","close":8905.7666},{"date":"2020-05-26","close":9105.2236},{"date":"2020-05-27","close":9189.9932},{"date":"2020-05-28","close":9469.2334},{"date":"2020-05-29","close":9140.1289},{"date":"2020-06-01","close":9155.0889},{"date":"2020-06-02","close":9115.1973},{"date":"2020-06-03","close":9324.627},{"date":"2020-06-04","close":9404.4102},{"date":"2020-06-05","close":9633.7861},{"date":"2020-06-08","close":9853.1885},{"date":"2020-06-09","close":10012.7549},{"date":"2020-06-10","close":9883.1074},{"date":"2020-06-11","close":9254.8174},{"date":"2020-06-12","close":9035.4141},{"date":"2020-06-15","close":8571.6758},{"date":"2020-06-16","close":9434.3281},{"date":"2020-06-17","close":9469.2334},{"date":"2020-06-18","close":9294.709},{"date":"2020-06-19","close":9319.0},{"date":"2020-06-22","close":9194.9795},{"date":"2020-06-23","close":9299.6953},{"date":"2020-06-24","close":9364.5186},{"date":"2020-06-25","close":9010.4814},{"date":"2020-06-26","close":9095.251},{"date":"2020-06-29","close":9005.4951},{"date":"2020-06-30","close":9165.0615},{"date":"2020-07-01","close":9264.79},{"date":"2020-07-02","close":9329.6133},{"date":"2020-07-03","close":9344.0},{"date":"2020-07-06","close":9339.5859},{"date":"2020-07-07","close":9294.709},{"date":"2020-07-08","close":9125.1699},{"date":"2020-07-09","close":9239.8574},{"date":"2020-07-10","close":9005.4951},{"date":"2020-07-13","close":9359.5322},{"date":"2020-07-14","close":9194.9795},{"date":"2020-07-15","close":9424.3555},{"date":"2020-07-16","close":9618.8262},{"date":"2020-07-17","close":9529.0703},{"date":"2020-07-20","close":9534.0576},{"date":"2020-07-21","close":9593.8945},{"date":"2020-07-22","close":9703.5957},{"date":"2020-07-23","close":9748.4736},{"date":"2020-07-24","close":9658.7178},{"date":"2020-07-27","close":9593.8945},{"date":"2020-07-28","close":9673.6777},{"date":"2020-07-29","close":9583.9219},{"date":"2020-07-30","close":9733.5146},{"date":"2020-07-31","close":9658.7178},{"date":"2020-08-03","close":9613.8398},{"date":"2020-08-04","close":9808.3105},{"date":"2020-08-05","close":9863.1621},{"date":"2020-08-06","close":10102.5107},{"date":"2020-08-07","close":10007.7686},{"date":"2020-08-10","close":10232.1572},{"date":"2020-08-11","close":10351.832},{"date":"2020-08-12","close":10341.8594},{"date":"2020-08-13","close":10247.1172},{"date":"2020-08-14","close":10306.9541},{"date":"2020-08-18","close":10291.9951},{"date":"2020-08-19","close":10242.1309},{"date":"2020-08-20","close":10137.415},{"date":"2020-08-21","close":10192.2666},{"date":"2020-08-24","close":10167.334},{"date":"2020-08-25","close":10262.0762},{"date":"2020-08-26","close":10177.3066},{"date":"2020-08-27","close":10172.3203},{"date":"2020-08-28","close":10301.9678},{"date":"2020-08-31","close":10321.9131},{"date":"2020-09-01","close":10167.334},{"date":"2020-09-02","close":10326.8994},{"date":"2020-09-03","close":10331.8867},{"date":"2020-09-04","close":10107.4971},{"date":"2020-09-07","close":9952.917},{"date":"2020-09-08","close":10067.6055},{"date":"2020-09-09","close":9763.4326},{"date":"2020-09-10","close":9937.958},{"date":"2020-09-11","close":9853.1885},{"date":"2020-09-14","close":9863.1621},{"date":"2020-09-15","close":10027.7139},{"date":"2020-09-16","close":10002.7822},{"date":"2020-09-17","close":9918.0127},{"date":"2020-09-18","close":10002.7822},{"date":"2020-09-21","close":9967.877},{"date":"2020-09-22","close":9648.7451},{"date":"2020-09-23","close":9693.623},{"date":"2020-09-24","close":9439.3154},{"date":"2020-09-25","close":9494.166},{"date":"2020-09-28","close":9683.6504},{"date":"2020-09-29","close":9793.3516},{"date":"2020-10-05","close":10062.6191},{"date":"2020-10-06","close":10282.0215},{"date":"2020-10-07","close":10291.9951},{"date":"2020-10-08","close":10576.2217},{"date":"2020-10-12","close":10700.8818},{"date":"2020-10-13","close":10660.9912},{"date":"2020-10-14","close":10665.9775},{"date":"2020-10-15","close":10476.4932},{"date":"2020-10-16","close":10695.8955},{"date":"2020-10-19","close":10685.9229},{"date":"2020-10-20","close":10561.2617},{"date":"2020-10-21","close":10576.2217},{"date":"2020-10-22","close":10381.751},{"date":"2020-10-23","close":10621.0996},{"date":"2020-10-26","close":10561.2617},{"date":"2020-10-27","close":10506.4111},{"date":"2020-10-28","close":10252.1035},{"date":"2020-10-29","close":10142.4023},{"date":"2020-10-30","close":9972.8633},{"date":"2020-11-02","close":10042.6729},{"date":"2020-11-03","close":10212.2119},{"date":"2020-11-04","close":10416.6553},{"date":"2020-11-05","close":10526.3574},{"date":"2020-11-06","close":10700.8818},{"date":"2020-11-09","close":10840.502},{"date":"2020-11-10","close":11049.9326},{"date":"2020-11-11","close":11319.2002},{"date":"2020-11-12","close":11204.5117},{"date":"2020-11-13","close":11099.7969},{"date":"2020-11-16","close":11518.6572},{"date":"2020-11-17","close":11573.5078},{"date":"2020-11-18","close":11588.4668},{"date":"2020-11-19","close":11558.5488},{"date":"2020-11-20","close":11488.7383},{"date":"2020-11-23","close":11653.291},{"date":"2020-11-24","close":11967.4355},{"date":"2020-11-25","close":12042.2324},{"date":"2020-11-26","close":12052.2051},{"date":"2020-11-27","close":11977.4092},{"date":"2020-11-30","close":11902.6123},{"date":"2020-12-01","close":11977.4092},{"date":"2020-12-02","close":11917.5713},{"date":"2020-12-03","close":11947.4902},{"date":"2020-12-04","close":12042.2324},{"date":"2020-12-07","close":12261.6357},{"date":"2020-12-08","close":12256.6484},{"date":"2020-12-09","close":12530.9023},{"date":"2020-12-10","close":12391.2822},{"date":"2020-12-11","close":12481.0381},{"date":"2020-12-14","close":12491.0107},{"date":"2020-12-15","close":12476.0518},{"date":"2020-12-16","close":12740.333},{"date":"2020-12-17","close":12795.1836},{"date":"2020-12-18","close":12850.0342},{"date":"2020-12-21","close":12750.3057},{"date":"2020-12-22","close":12645.5908},{"date":"2020-12-23","close":12874.9668},{"date":"2020-12-24","close":13089.3828},{"date":"2020-12-28","close":13164.1797},{"date":"2020-12-29","close":13054.4775},{"date":"2020-12-30","close":12775.2373},{"date":"2021-01-04","close":12874.9668},{"date":"2021-01-05","close":12680.4951},{"date":"2021-01-06","close":12984.668},{"date":"2021-01-07","close":13478.3242},{"date":"2021-01-08","close":13732.6328},{"date":"2021-01-11","close":13428.46},{"date":"2021-01-12","close":13622.9307},{"date":"2021-01-13","close":13837.3477},{"date":"2021-01-14","close":13837.3477},{"date":"2021-01-15","close":13892.1982},{"date":"2021-01-18","close":13807.4287},{"date":"2021-01-19","close":13957.0225},{"date":"2021-01-20","close":13932.0898},{"date":"2021-01-21","close":14041.791},{"date":"2021-01-22","close":13887.2119},{"date":"2021-01-25","close":14101.6289},{"date":"2021-01-26","close":13922.1172},{"date":"2021-01-27","close":13867.2666},{"date":"2021-01-28","close":13578.0537},{"date":"2021-01-29","close":13503.2568},{"date":"2021-02-01","close":13478.3242},{"date":"2021-02-02","close":13862.2803},{"date":"2021-02-03","close":13947.0488},{"date":"2021-02-04","close":13991.9268},{"date":"2021-02-05","close":14340.9775},{"date":"2021-02-08","close":14570.3535},{"date":"2021-02-09","close":14864.5527},{"date":"2021-02-10","close":14969.2676},{"date":"2021-02-15","close":15024.1182},{"date":"2021-02-16","close":15004.1729},{"date":"2021-02-17","close":14744.8779},{"date":"2021-02-18","close":14655.1221},{"date":"2021-02-19","close":14395.8281},{"date":"2021-02-22","close":14739.8916},{"date":"2021-02-23","close":14704.9863},{"date":"2021-02-24","close":14435.7197},{"date":"2021-02-25","close":14929.376},{"date":"2021-02-26","close":14171.4385},{"date":"2021-03-02","close":14675.0684},{"date":"2021-03-03","close":14620.2178},{"date":"2021-03-04","close":14256.208},{"date":"2021-03-05","close":13902.1709},{"date":"2021-03-08","close":14221.3027},{"date":"2021-03-09","close":14340.9775},{"date":"2021-03-10","close":14525.4756},{"date":"2021-03-11","close":14939.3486},{"date":"2021-03-12","close":15223.5752},{"date":"2021-03-15","close":15188.6709},{"date":"2021-03-16","close":15213.6025},{"date":"2021-03-17","close":15014.1455},{"date":"2021-03-18","close":15188.6709},{"date":"2021-03-19","close":14709.9736},{"date":"2021-03-22","close":14784.7695},{"date":"2021-03-23","close":14620.2178},{"date":"2021-03-24","close":14211.3301},{"date":"2021-03-25","close":13922.1172},{"date":"2021-03-26","close":14281.1396},{"date":"2021-03-29","close":14241.249},{"date":"2021-03-30","close":14091.6553},{"date":"2021-03-31","close":14191.3848},{"date":"2021-04-01","close":14410.7871},{"date":"2021-04-02","close":14729.9189},{"date":"2021-04-05","close":14809.7021},{"date":"2021-04-06","close":14615.2314},{"date":"2021-04-07","close":14635.1768},{"date":"2021-04-08","close":14505.5293},{"date":"2021-04-09","close":14525.4756},{"date":"2021-04-12","close":14455.665},{"date":"2021-04-13","close":14450.6787},{"date":"2021-04-14","close":14475.6113},{"date":"2021-04-15","close":14635.1768},{"date":"2021-04-16","close":14630.1904},{"date":"2021-04-19","close":14580.3262},{"date":"2021-04-20","close":14485.584},{"date":"2021-04-21","close":14176.4248},{"date":"2021-04-22","close":14495.5566},{"date":"2021-04-23","close":14525.4756},{"date":"2021-04-26","close":14734.9053},{"date":"2021-04-27","close":14934.3623},{"date":"2021-04-28","close":14854.5801},{"date":"2021-04-29","close":14959.2949},{"date":"2021-04-30","close":14829.6475},{"date":"2021-05-03","close":14764.8242},{"date":"2021-05-04","close":14749.8643},{"date":"2021-05-06","close":14540.4346},{"date":"2021-05-07","close":14535.4482},{"date":"2021-05-10","close":14734.9053},{"date":"2021-05-11","close":14176.4248},{"date":"2021-05-12","close":14181.4111},{"date":"2021-05-13","close":13852.3066},{"date":"2021-05-14","close":14131.5469},{"date":"2021-05-17","close":14375.8818},{"date":"2021-05-18","close":14525.4756},{"date":"2021-05-20","close":14226.2891},{"date":"2021-05-21","close":14326.0176},{"date":"2021-05-24","close":14390.8418},{"date":"2021-05-25","close":14450.6787},{"date":"2021-05-26","close":14365.9092},{"date":"2021-05-27","close":14555.3936},{"date":"2021-05-28","close":14744.8779},{"date":"2021-05-31","close":14685.041},{"date":"2021-06-01","close":14695.0137},{"date":"2021-06-02","close":14854.5801},{"date":"2021-06-03","close":14909.4307},{"date":"2021-06-04","close":14754.8516},{"date":"2021-06-07","close":14769.8105},{"date":"2021-06-08","close":14999.1865},{"date":"2021-06-09","close":15133.8203},{"date":"2021-06-10","close":15044.0645},{"date":"2021-06-11","close":14974.2539},{"date":"2021-06-14","close":15123.8467},{"date":"2021-06-15","close":15078.9688},{"date":"2021-06-16","close":15014.1455},{"date":"2021-06-17","close":14934.3623},{"date":"2021-06-18","close":15004.1729},{"date":"2021-06-21","close":14480.5977},{"date":"2021-06-22","close":14804.7158},{"date":"2021-06-23","close":14909.4307},{"date":"2021-06-24","close":14959.2949},{"date":"2021-06-25","close":15123.8467},{"date":"2021-06-28","close":15123.8467},{"date":"2021-06-29","close":14964.2812},{"date":"2021-06-30","close":14924.3896},{"date":"2021-07-01","close":15009.1592},{"date":"2021-07-02","close":15078.9688},{"date":"2021-07-05","close":14949.3223},{"date":"2021-07-06","close":14989.2139},{"date":"2021-07-07","close":14739.8916},{"date":"2021-07-08","close":14500.543},{"date":"2021-07-09","close":14525.4756},{"date":"2021-07-12","close":14769.8105},{"date":"2021-07-13","close":14749.8643},{"date":"2021-07-14","close":14490.5703},{"date":"2021-07-15","close":14256.208},{"date":"2021-07-16","close":14236.2627},{"date":"2021-07-19","close":13917.1309},{"date":"2021-07-20","close":13907.1582},{"date":"2021-07-21","close":14216.3164},{"date":"2021-07-22","close":14485.584},{"date":"2021-07-23","close":14355.9365},{"date":"2021-07-26","close":14141.5195},{"date":"2021-07-27","close":14301.0859},{"date":"2021-07-28","close":14236.2627},{"date":"2021-07-29","close":14450.6787},{"date":"2021-07-30","close":14410.7871},{"date":"2021-08-02","close":14530.4619},{"date":"2021-08-03","close":14385.8555},{"date":"2021-08-04","close":14370.8955},{"date":"2021-08-05","close":14226.2891},{"date":"2021-08-06","close":14440.7061},{"date":"2021-08-09","close":14465.6377},{"date":"2021-08-10","close":14460.6514},{"date":"2021-08-11","close":14465.6377},{"date":"2021-08-12","close":14590.2988},{"date":"2021-08-13","close":14555.3936},{"date":"2021-08-17","close":14206.3438},{"date":"2021-08-18","close":14151.4932},{"date":"2021-08-19","close":13772.5244},{"date":"2021-08-20","close":13782.4971},{"date":"2021-08-23","close":14171.4385},{"date":"2021-08-24","close":14316.0449},{"date":"2021-08-25","close":14425.7471},{"date":"2021-08-26","close":14450.6787},{"date":"2021-08-27","close":14430.7334},{"date":"2021-08-30","close":14789.7559},{"date":"2021-08-31","close":14769.8105},{"date":"2021-09-01","close":14829.6475},{"date":"2021-09-02","close":14809.7021},{"date":"2021-09-03","close":14974.2539},{"date":"2021-09-06","close":14844.6064},{"date":"2021-09-07","close":14849.5938},{"date":"2021-09-08","close":14769.8105},{"date":"2021-09-09","close":14500.543},{"date":"2021-09-10","close":14700.0},{"date":"2021-09-13","close":14555.3936},{"date":"2021-09-14","close":14580.3262},{"date":"2021-09-15","close":14345.9639},{"date":"2021-09-16","close":14465.6377},{"date":"2021-09-17","close":14465.6377},{"date":"2021-09-23","close":14485.584},{"date":"2021-09-24","close":14680.0547},{"date":"2021-09-27","close":14690.0273},{"date":"2021-09-28","close":14829.6475},{"date":"2021-09-29","close":14560.3799},{"date":"2021-09-30","close":14595.2852},{"date":"2021-10-01","close":14146.5068},{"date":"2021-10-05","close":14370.8955},{"date":"2021-10-06","close":14360.9229},{"date":"2021-10-07","close":14435.7197},{"date":"2021-10-08","close":14610.2441},{"date":"2021-10-12","close":14455.665},{"date":"2021-10-13","close":14455.665},{"date":"2021-10-14","close":14655.1221},{"date":"2021-10-15","close":14819.6748},{"date":"2021-10-18","close":14680.0547},{"date":"2021-10-19","close":14709.9736},{"date":"2021-10-20","close":14714.96},{"date":"2021-10-21","close":14764.8242},{"date":"2021-10-22","close":14924.3896},{"date":"2021-10-25","close":14899.458},{"date":"2021-10-26","close":15009.1592},{"date":"2021-10-27","close":14869.5391},{"date":"2021-10-28","close":14650.1357},{"date":"2021-10-29","close":14864.5527},{"date":"2021-11-01","close":14899.458},{"date":"2021-11-02","close":15248.5078},{"date":"2021-11-03","close":15283.4131},{"date":"2021-11-04","close":15572.626},{"date":"2021-11-05","close":15597.5576},{"date":"2021-11-08","close":15752.1377},{"date":"2021-11-09","close":15782.0557},{"date":"2021-11-10","close":15677.3408},{"date":"2021-11-11","close":15542.707},{"date":"2021-11-12","close":15662.3818},{"date":"2021-11-15","close":15667.3682},{"date":"2021-11-16","close":15577.6123},{"date":"2021-11-17","close":15542.707},{"date":"2021-11-18","close":15452.9512},{"date":"2021-11-19","close":15418.0469},{"date":"2021-11-22","close":15313.3311},{"date":"2021-11-23","close":15088.9424},{"date":"2021-11-24","close":15128.833},{"date":"2021-11-25","close":15223.5752},{"date":"2021-11-26","close":14734.9053},{"date":"2021-11-29","close":14704.9863},{"date":"2021-11-30","close":14360.9229},{"date":"2021-12-01","close":14495.5566},{"date":"2021-12-02","close":14071.71},{"date":"2021-12-03","close":14326.0176},{"date":"2021-12-06","close":14201.3574},{"date":"2021-12-07","close":14430.7334},{"date":"2021-12-08","close":14714.96},{"date":"2021-12-09","close":14709.9736},{"date":"2021-12-10","close":14405.8008},{"date":"2021-12-13","close":14425.7471},{"date":"2021-12-14","close":14206.3438},{"date":"2021-12-15","close":14086.6689},{"date":"2021-12-16","close":14360.9229},{"date":"2021-12-17","close":13957.0225},{"date":"2021-12-20","close":13767.5381},{"date":"2021-12-21","close":14011.873},{"date":"2021-12-22","close":14316.0449},{"date":"2021-12-23","close":14485.584},{"date":"2021-12-24","close":14485.584},{"date":"2021-12-27","close":14510.5156},{"date":"2021-12-28","close":14575.3398},{"date":"2021-12-29","close":14510.5156},{"date":"2021-12-30","close":14485.584},{"date":"2022-01-03","close":14570.0},{"date":"2022-01-04","close":14794.7422},{"date":"2022-01-05","close":14704.9863},{"date":"2022-01-06","close":14171.4385},{"date":"2022-01-07","close":14360.9229},{"date":"2022-01-10","close":14161.4658},{"date":"2022-01-11","close":14081.6826},{"date":"2022-01-12","close":14271.167},{"date":"2022-01-13","close":14126.5605},{"date":"2022-01-14","close":13996.9131},{"date":"2022-01-17","close":13991.9268},{"date":"2022-01-18","close":13942.0625},{"date":"2022-01-19","close":13503.2568},{"date":"2022-01-20","close":13438.4336},{"date":"2022-01-21","close":13079.4102},{"date":"2022-01-24","close":13029.5459},{"date":"2022-01-25","close":13034.5322},{"date":"2022-01-26","close":13014.5869},{"date":"2022-01-27","close":12580.7666},{"date":"2022-01-28","close":12565.8076},{"date":"2022-02-03","close":13179.1387},{"date":"2022-02-04","close":13034.5322},{"date":"2022-02-07","close":12884.9395},{"date":"2022-02-08","close":13049.4912},{"date":"2022-02-09","close":13273.8809},{"date":"2022-02-10","close":13483.3115},{"date":"2022-02-11","close":13149.2197},{"date":"2022-02-14","close":13224.0},{"date":"2022-02-15","close":13114.3154},{"date":"2022-02-16","close":13463.3652},{"date":"2022-02-17","close":13378.5957},{"date":"2022-02-18","close":13288.8398},{"date":"2022-02-21","close":13109.3291},{"date":"2022-02-22","close":12850.0342},{"date":"2022-02-23","close":12964.7217},{"date":"2022-02-24","close":12346.4043},{"date":"2022-02-25","close":12874.9668},{"date":"2022-02-28","close":12830.0889},{"date":"2022-03-02","close":13019.5732},{"date":"2022-03-03","close":13378.5957},{"date":"2022-03-04","close":13129.2744},{"date":"2022-03-07","close":12790.1973},{"date":"2022-03-08","close":12540.875},{"date":"2022-03-10","close":13034.5322},{"date":"2022-03-11","close":13069.4375},{"date":"2022-03-14","close":12934.8037},{"date":"2022-03-15","close":12600.7129},{"date":"2022-03-16","close":12770.251},{"date":"2022-03-17","close":13199.084},{"date":"2022-03-18","close":13383.582},{"date":"2022-03-21","close":13473.3379},{"date":"2022-03-22","close":13358.6504},{"date":"2022-03-23","close":13558.1074},{"date":"2022-03-24","close":13363.6367},{"date":"2022-03-25","close":13488.2979},{"date":"2022-03-28","close":13418.4873},{"date":"2022-03-29","close":13503.2568},{"date":"2022-03-30","close":13842.334},{"date":"2022-03-31","close":13593.0127},{"date":"2022-04-01","close":13448.4062},{"date":"2022-04-04","close":13602.9854},{"date":"2022-04-05","close":13593.0127},{"date":"2022-04-06","close":13293.8262},{"date":"2022-04-07","close":13069.4375},{"date":"2022-04-08","close":13044.5049},{"date":"2022-04-11","close":12894.9121},{"date":"2022-04-12","close":12810.1426},{"date":"2022-04-13","close":13004.6133},{"date":"2022-04-14","close":13159.1934},{"date":"2022-04-15","close":13054.4775},{"date":"2022-04-18","close":12949.7627},{"date":"2022-04-19","close":12979.6816},{"date":"2022-04-20","close":13154.207},{"date":"2022-04-21","close":13288.8398},{"date":"2022-04-22","close":12914.8574},{"date":"2022-04-25","close":12476.0518},{"date":"2022-04-26","close":12680.4951},{"date":"2022-04-27","close":12331.4453},{"date":"2022-04-28","close":12306.5137},{"date":"2022-04-29","close":12466.0791},{"date":"2022-05-02","close":12166.0},{"date":"2022-05-03","close":12236.7031},{"date":"2022-05-04","close":12331.4453},{"date":"2022-05-06","close":12136.9746},{"date":"2022-05-09","close":11827.0},{"date":"2022-05-10","close":11548.5752},{"date":"2022-05-11","close":11493.7246},{"date":"2022-05-12","close":11124.7285},{"date":"2022-05-13","close":11364.0771},{"date":"2022-05-16","close":11513.6709},{"date":"2022-05-17","close":11628.3584},{"date":"2022-05-18","close":11892.6396},{"date":"2022-05-19","close":11503.6973},{"date":"2022-05-20","close":11613.3994},{"date":"2022-05-23","close":11678.2227},{"date":"2022-05-24","close":11518.6572},{"date":"2022-05-25","close":11453.833},{"date":"2022-05-26","close":11653.291},{"date":"2022-05-27","close":11882.666},{"date":"2022-05-30","close":12346.4043},{"date":"2022-05-31","close":12251.6621},{"date":"2022-06-02","close":12032.2598},{"date":"2022-06-03","close":12311.5},{"date":"2022-06-07","close":12196.8115},{"date":"2022-06-08","close":12426.1875},{"date":"2022-06-09","close":12246.6758},{"date":"2022-06-10","close":12042.2324},{"date":"2022-06-13","close":11453.833},{"date":"2022-06-14","close":11254.376},{"date":"2022-06-15","close":11109.7695},{"date":"2022-06-16","close":11149.6611},{"date":"2022-06-17","close":10765.7061},{"date":"2022-06-20","close":10790.6377},{"date":"2022-06-21","close":10905.3262},{"date":"2022-06-22","close":10775.6787},{"date":"2022-06-23","close":10885.3799},{"date":"2022-06-24","close":11114.7559},{"date":"2022-06-27","close":11369.0645},{"date":"2022-06-28","close":11503.6973},{"date":"2022-06-29","close":11234.4307},{"date":"2022-06-30","close":10990.0957},{"date":"2022-07-01","close":10885.3799},{"date":"2022-07-04","close":11109.7695},{"date":"2022-07-05","close":11199.5254},{"date":"2022-07-06","close":11144.6748},{"date":"2022-07-07","close":11204.5117},{"date":"2022-07-08","close":11364.0771},{"date":"2022-07-11","close":11299.2539},{"date":"2022-07-12","close":11124.7285},{"date":"2022-07-13","close":11164.6201},{"date":"2022-07-14","close":11094.8105},{"date":"2022-07-15","close":11044.9463},{"date":"2022-07-18","close":11274.3223},{"date":"2022-07-19","close":11244.4033},{"date":"2022-07-20","close":11648.3047},{"date":"2022-07-21","close":11802.8838},{"date":"2022-07-22","close":11807.8701},{"date":"2022-07-25","close":11638.3311},{"date":"2022-07-26","close":11703.1553},{"date":"2022-07-27","close":11678.2227},{"date":"2022-07-28","close":11912.585},{"date":"2022-07-29","close":12087.1104},{"date":"2022-08-01","close":12087.1104},{"date":"2022-08-02","close":12122.0156},{"date":"2022-08-03","close":12191.8252},{"date":"2022-08-04","close":12316.4863},{"date":"2022-08-05","close":12341.418},{"date":"2022-08-08","close":12396.2686},{"date":"2022-08-09","close":12520.9297},{"date":"2022-08-10","close":12306.5137},{"date":"2022-08-11","close":12730.3604},{"date":"2022-08-12","close":12760.2783},{"date":"2022-08-16","close":13034.5322},{"date":"2022-08-17","close":13039.5186},{"date":"2022-08-18","close":12800.1699},{"date":"2022-08-19","close":12790.1973},{"date":"2022-08-22","close":12550.8486},{"date":"2022-08-23","close":12296.54},{"date":"2022-08-24","close":12351.3906},{"date":"2022-08-25","close":12590.7402},{"date":"2022-08-26","close":12580.7666},{"date":"2022-08-29","close":12112.042},{"date":"2022-08-30","close":12127.002},{"date":"2022-08-31","close":12022.2861},{"date":"2022-09-01","close":11762.9922},{"date":"2022-09-02","close":11703.1553},{"date":"2022-09-05","close":11643.3174},{"date":"2022-09-06","close":11728.0869},{"date":"2022-09-07","close":11523.6436},{"date":"2022-09-08","close":11802.8838},{"date":"2022-09-13","close":12296.54},{"date":"2022-09-14","close":11772.9648},{"date":"2022-09-15","close":11832.8018},{"date":"2022-09-16","close":11668.25},{"date":"2022-09-19","close":11513.6709},{"date":"2022-09-20","close":11703.1553},{"date":"2022-09-21","close":11508.6846},{"date":"2022-09-22","close":11279.3086},{"date":"2022-09-23","close":11054.9189},{"date":"2022-09-26","close":10680.9365},{"date":"2022-09-27","close":10760.7197},{"date":"2022-09-28","close":10641.0449},{"date":"2022-09-29","close":10910.3125},{"date":"2022-09-30","close":10780.665},{"date":"2022-10-04","close":11084.8379},{"date":"2022-10-05","close":11289.2812},{"date":"2022-10-06","close":11319.2002},{"date":"2022-10-07","close":11249.3896},{"date":"2022-10-11","close":10845.4883},{"date":"2022-10-12","close":10915.2988},{"date":"2022-10-13","close":10830.5293},{"date":"2022-10-14","close":11134.7021},{"date":"2022-10-17","close":10905.3262},{"date":"2022-10-18","close":11344.1318},{"date":"2022-10-19","close":11249.3896},{"date":"2022-10-20","close":11119.7422},{"date":"2022-10-21","close":10865.4346},{"date":"2022-10-24","close":11199.5254},{"date":"2022-10-25","close":11274.3223},{"date":"2022-10-26","close":11483.752},{"date":"2022-10-27","close":11618.3857},{"date":"2022-10-28","close":11518.6572},{"date":"2022-10-31","close":11817.8428},{"date":"2022-11-01","close":11887.6533},{"date":"2022-11-02","close":11917.5713},{"date":"2022-11-03","close":11498.7109},{"date":"2022-11-04","close":11463.8066},{"date":"2022-11-07","close":11573.5078},{"date":"2022-11-08","close":11578.4941},{"date":"2022-11-09","close":11528.6299},{"date":"2022-11-10","close":11294.2676},{"date":"2022-11-11","close":12052.2051},{"date":"2022-11-14","close":12002.3408},{"date":"2022-11-15","close":11947.4902},{"date":"2022-11-16","close":11997.3545},{"date":"2022-11-17","close":11867.707},{"date":"2022-11-18","close":11723.1006},{"date":"2022-11-21","close":11812.8564},{"date":"2022-11-22","close":11753.0195},{"date":"2022-11-23","close":11872.6934},{"date":"2022-11-24","close":11927.5439},{"date":"2022-11-25","close":11952.4766},{"date":"2022-11-28","close":11842.7754},{"date":"2022-11-29","close":11728.0869},{"date":"2022-11-30","close":11743.0469},{"date":"2022-12-01","close":12107.0557},{"date":"2022-12-02","close":11992.3682},{"date":"2022-12-05","close":12042.2324},{"date":"2022-12-06","close":11753.0195},{"date":"2022-12-07","close":11553.5625},{"date":"2022-12-08","close":11498.7109},{"date":"2022-12-09","close":11608.4131},{"date":"2022-12-12","close":11448.8467},{"date":"2022-12-13","close":11588.4668},{"date":"2022-12-14","close":11758.0059},{"date":"2022-12-15","close":11633.3447},{"date":"2022-12-16","close":11329.1729},{"date":"2022-12-19","close":11239.417},{"date":"2022-12-20","close":10970.1494},{"date":"2022-12-21","close":11159.6338},{"date":"2022-12-22","close":11354.1045},{"date":"2022-12-23","close":11204.5117},{"date":"2022-12-26","close":11244.4033},{"date":"2022-12-27","close":11269.335},{"date":"2022-12-28","close":11169.6064},{"date":"2022-12-29","close":10995.082},{"date":"2023-01-02","close":11184.5664},{"date":"2023-01-03","close":11294.2676},{"date":"2023-01-04","close":11174.5928},{"date":"2023-01-05","close":11289.2812},{"date":"2023-01-06","close":11214.4844},{"date":"2023-01-09","close":11468.793},{"date":"2023-01-10","close":11393.9961},{"date":"2023-01-11","close":11643.3174},{"date":"2023-01-12","close":11772.9648},{"date":"2023-01-13","close":11887.6533},{"date":"2023-01-16","close":12012.3135},{"date":"2023-01-17","close":11997.3545},{"date":"2023-01-18","close":12037.2461},{"date":"2023-01-19","close":11802.8838},{"date":"2023-01-20","close":11728.0869},{"date":"2023-01-25","close":12007.3271},{"date":"2023-01-26","close":12057.1914},{"date":"2023-01-27","close":12047.2188},{"date":"2023-01-30","close":12087.1104},{"date":"2023-01-31","close":12032.2598},{"date":"2023-02-01","close":12291.5537},{"date":"2023-02-02","close":12481.0381},{"date":"2023-02-03","close":12715.4004},{"date":"2023-02-06","close":12590.7402},{"date":"2023-02-07","close":12466.0791},{"date":"2023-02-08","close":12535.8887},{"date":"2023-02-09","close":12391.2822},{"date":"2023-02-10","close":12161.9062},{"date":"2023-02-13","close":12141.9609},{"date":"2023-02-14","close":12316.4863},{"date":"2023-02-15","close":12256.6484},{"date":"2023-02-16","close":12451.1201},{"date":"2023-02-17","close":12261.6357},{"date":"2023-02-20","close":12341.418},{"date":"2023-02-21","close":12306.5137},{"date":"2023-02-22","close":12017.2998},{"date":"2023-02-23","close":12082.124},{"date":"2023-02-24","close":12117.0283},{"date":"2023-02-27","close":11997.3545},{"date":"2023-02-28","close":12042.2324},{"date":"2023-03-02","close":11977.4092},{"date":"2023-03-03","close":12052.2051},{"date":"2023-03-06","close":12261.6357},{"date":"2023-03-07","close":12082.124},{"date":"2023-03-08","close":11922.5576},{"date":"2023-03-09","close":11907.5986},{"date":"2023-03-10","close":11468.793},{"date":"2023-03-13","close":11458.8193},{"date":"2023-03-14","close":11094.8105},{"date":"2023-03-15","close":11324.1865},{"date":"2023-03-16","close":11159.6338},{"date":"2023-03-17","close":11239.417},{"date":"2023-03-20","close":10900.3398},{"date":"2023-03-21","close":11079.8506},{"date":"2023-03-22","close":11324.1865},{"date":"2023-03-23","close":11074.8643},{"date":"2023-03-24","close":10990.0957},{"date":"2023-03-27","close":11109.7695},{"date":"2023-03-28","close":11179.5801},{"date":"2023-03-29","close":11184.5664},{"date":"2023-03-30","close":11279.3086},{"date":"2023-03-31","close":11239.417},{"date":"2023-04-03","close":11379.0371},{"date":"2023-04-04","close":11488.7383},{"date":"2023-04-05","close":11289.2812},{"date":"2023-04-06","close":11094.8105},{"date":"2023-04-07","close":11164.6201},{"date":"2023-04-10","close":11169.6064},{"date":"2023-04-11","close":11309.2266},{"date":"2023-04-12","close":11319.2002},{"date":"2023-04-13","close":11294.2676},{"date":"2023-04-14","close":11398.9824},{"date":"2023-04-17","close":11359.0908},{"date":"2023-04-18","close":11468.793},{"date":"2023-04-19","close":11398.9824},{"date":"2023-04-20","close":11384.0234},{"date":"2023-04-21","close":11359.0908},{"date":"2023-04-24","close":11319.2002},{"date":"2023-04-25","close":11314.2129},{"date":"2023-04-26","close":11049.9326},{"date":"2023-04-27","close":10975.1357},{"date":"2023-04-28","close":11099.7969},{"date":"2023-05-02","close":11179.5801},{"date":"2023-05-03","close":11034.9727},{"date":"2023-05-04","close":11000.0684},{"date":"2023-05-08","close":11129.7148},{"date":"2023-05-09","close":11119.7422},{"date":"2023-05-10","close":11099.7969},{"date":"2023-05-11","close":11179.5801},{"date":"2023-05-12","close":11074.8643},{"date":"2023-05-15","close":11074.8643},{"date":"2023-05-16","close":11094.8105},{"date":"2023-05-17","close":11020.0137},{"date":"2023-05-18","close":11244.0},{"date":"2023-05-19","close":11334.1592},{"date":"2023-05-22","close":11239.417},{"date":"2023-05-23","close":11398.9824},{"date":"2023-05-24","close":11319.0},{"date":"2023-05-25","close":11164.6201},{"date":"2023-05-26","close":11074.8643},{"date":"2023-05-30","close":11259.3623},{"date":"2023-05-31","close":11104.7832},{"date":"2023-06-01","close":11104.7832},{"date":"2023-06-02","close":11204.5117},{"date":"2023-06-05","close":11593.4531},{"date":"2023-06-07","close":11762.9922},{"date":"2023-06-08","close":11977.4092},{"date":"2023-06-09","close":11877.6797},{"date":"2023-06-12","close":11847.7617},{"date":"2023-06-13","close":11932.5312},{"date":"2023-06-14","close":12012.3135},{"date":"2023-06-15","close":11842.7754},{"date":"2023-06-16","close":11947.4902},{"date":"2023-06-19","close":11842.7754},{"date":"2023-06-20","close":11832.8018},{"date":"2023-06-21","close":11787.9238},{"date":"2023-06-22","close":11753.0195},{"date":"2023-06-23","close":11593.4531},{"date":"2023-06-26","close":11468.793},{"date":"2023-06-27","close":11563.5352},{"date":"2023-06-28","close":11643.3174},{"date":"2023-06-29","close":11718.1143},{"date":"2023-06-30","close":11857.7344},{"date":"2023-07-03","close":11907.0},{"date":"2023-07-04","close":11947.0},{"date":"2023-07-05","close":11912.0},{"date":"2023-07-06","close":11738.0},{"date":"2023-07-07","close":11588.4668},{"date":"2023-07-10","close":11638.3311},{"date":"2023-07-11","close":11992.0},{"date":"2023-07-12","close":12102.0},{"date":"2023-07-13","close":12246.0},{"date":"2023-07-14","close":12271.6084},{"date":"2023-07-17","close":12151.9336},{"date":"2023-07-18","close":12296.0},{"date":"2023-07-19","close":12436.1602},{"date":"2023-07-20","close":12520.9297},{"date":"2023-07-21","close":12391.2822},{"date":"2023-07-24","close":12336.4316},{"date":"2023-07-25","close":12391.0},{"date":"2023-07-26","close":12396.2686},{"date":"2023-07-27","close":12446.0},{"date":"2023-07-28","close":12326.459},{"date":"2023-07-31","close":12441.0},{"date":"2023-08-01","close":12615.0},{"date":"2023-08-02","close":12431.0},{"date":"2023-08-03","close":12391.2822},{"date":"2023-08-04","close":12376.3232},{"date":"2023-08-07","close":12346.4043},{"date":"2023-08-08","close":12236.7031},{"date":"2023-08-09","close":12246.6758},{"date":"2023-08-10","close":12181.8525},{"date":"2023-08-11","close":12047.2188},{"date":"2023-08-14","close":12052.2051},{"date":"2023-08-16","close":11907.5986},{"date":"2023-08-17","close":11748.0332},{"date":"2023-08-18","close":11633.3447},{"date":"2023-08-21","close":11663.2637},{"date":"2023-08-22","close":11653.291},{"date":"2023-08-23","close":11673.2363},{"date":"2023-08-24","close":11777.9512},{"date":"2023-08-25","close":11603.4268},{"date":"2023-08-28","close":11668.25},{"date":"2023-08-29","close":11758.0059},{"date":"2023-08-30","close":11892.6396},{"date":"2023-08-31","close":11957.4629},{"date":"2023-09-01","close":11947.4902},{"date":"2023-09-04","close":12007.3271},{"date":"2023-09-05","close":11967.4355},{"date":"2023-09-06","close":11787.9238},{"date":"2023-09-07","close":11718.1143},{"date":"2023-09-08","close":11668.25},{"date":"2023-09-11","close":11628.3584},{"date":"2023-09-12","close":11633.3447},{"date":"2023-09-13","close":11603.4268},{"date":"2023-09-14","close":11558.5488},{"date":"2023-09-15","close":11713.1279},{"date":"2023-09-18","close":11583.4805},{"date":"2023-09-19","close":11473.7793},{"date":"2023-09-20","close":11443.8604},{"date":"2023-09-21","close":11299.2539},{"date":"2023-09-22","close":11199.5254},{"date":"2023-09-25","close":11139.6885},{"date":"2023-09-26","close":11079.8506},{"date":"2023-09-27","close":11064.8916},{"date":"2023-10-04","close":10810.584},{"date":"2023-10-05","close":10810.584},{"date":"2023-10-06","close":10810.584},{"date":"2023-10-10","close":10970.1494},{"date":"2023-10-11","close":11104.7832},{"date":"2023-10-12","close":11139.6885},{"date":"2023-10-13","close":10860.4482},{"date":"2023-10-16","close":10780.665},{"date":"2023-10-17","close":10875.4072},{"date":"2023-10-18","close":11039.96},{"date":"2023-10-19","close":10750.7461},{"date":"2023-10-20","close":10591.1807},{"date":"2023-10-23","close":10516.3838},{"date":"2023-10-24","close":10436.6016},{"date":"2023-10-25","close":10426.6289},{"date":"2023-10-26","close":10277.0352},{"date":"2023-10-27","close":10381.751},{"date":"2023-10-30","close":10262.0762},{"date":"2023-10-31","close":10212.2119},{"date":"2023-11-01","close":10336.873},{"date":"2023-11-02","close":10431.6152},{"date":"2023-11-03","close":10725.8145},{"date":"2023-11-06","close":10980.1221},{"date":"2023-11-07","close":10805.5977},{"date":"2023-11-08","close":10775.6787},{"date":"2023-11-09","close":10680.9365},{"date":"2023-11-10","close":10541.3164},{"date":"2023-11-13","close":10566.249},{"date":"2023-11-14","close":10601.1533},{"date":"2023-11-15","close":11264.3486},{"date":"2023-11-16","close":11214.4844},{"date":"2023-11-17","close":11074.8643},{"date":"2023-11-20","close":11194.5391},{"date":"2023-11-21","close":11269.335},{"date":"2023-11-22","close":11114.7559},{"date":"2023-11-23","close":11184.5664},{"date":"2023-11-24","close":11144.6748},{"date":"2023-11-27","close":11184.5664},{"date":"2023-11-28","close":11219.4707},{"date":"2023-11-29","close":11199.5254},{"date":"2023-11-30","close":11244.4033},{"date":"2023-12-01","close":11244.4033},{"date":"2023-12-04","close":11588.4668},{"date":"2023-12-05","close":11673.2363},{"date":"2023-12-06","close":11613.3994},{"date":"2023-12-07","close":11523.6436},{"date":"2023-12-08","close":11638.3311},{"date":"2023-12-11","close":11713.1279},{"date":"2023-12-12","close":11748.0332},{"date":"2023-12-13","close":11713.1279},{"date":"2023-12-14","close":12191.8252},{"date":"2023-12-15","close":12426.1875},{"date":"2023-12-18","close":12376.3232},{"date":"2023-12-19","close":12331.4453},{"date":"2023-12-20","close":12590.7402},{"date":"2023-12-21","close":12431.1738},{"date":"2023-12-22","close":12481.0381},{"date":"2023-12-26","close":12685.4824},{"date":"2023-12-27","close":12815.1289},{"date":"2023-12-28","close":12874.9668},{"date":"2024-01-02","close":12630.6309},{"date":"2024-01-03","close":12471.0654},{"date":"2024-01-04","close":12191.8252},{"date":"2024-01-05","close":12127.002},{"date":"2024-01-08","close":12072.1514},{"date":"2024-01-09","close":12271.6084},{"date":"2024-01-10","close":12166.8936},{"date":"2024-01-11","close":12236.7031},{"date":"2024-01-12","close":12072.1514},{"date":"2024-01-15","close":12097.083},{"date":"2024-01-16","close":12007.3271},{"date":"2024-01-17","close":11827.8154},{"date":"2024-01-18","close":11832.0},{"date":"2024-01-19","close":11892.6396},{"date":"2024-01-22","close":12057.1914},{"date":"2024-01-23","close":12291.5537},{"date":"2024-01-24","close":12256.6484},{"date":"2024-01-25","close":12156.9199},{"date":"2024-01-26","close":12201.7979},{"date":"2024-01-29","close":12231.7168},{"date":"2024-01-30","close":12421.2012},{"date":"2024-01-31","close":12366.3506},{"date":"2024-02-01","close":12112.042},{"date":"2024-02-02","close":12196.8115},{"date":"2024-02-05","close":12057.1914},{"date":"2024-02-06","close":11957.4629},{"date":"2024-02-07","close":12022.2861},{"date":"2024-02-08","close":12007.3271},{"date":"2024-02-13","close":12655.5635},{"date":"2024-02-14","close":12151.9336},{"date":"2024-02-15","close":12476.0518},{"date":"2024-02-16","close":12670.5225},{"date":"2024-02-19","close":12550.8486},{"date":"2024-02-20","close":12441.1465},{"date":"2024-02-21","close":12361.3643},{"date":"2024-02-22","close":12371.3369},{"date":"2024-02-23","close":12421.2012},{"date":"2024-02-26","close":12411.2285},{"date":"2024-02-27","close":12486.0244},{"date":"2024-02-28","close":12655.5635},{"date":"2024-02-29","close":12630.6309},{"date":"2024-03-04","close":12740.333},{"date":"2024-03-05","close":12695.4551},{"date":"2024-03-06","close":12660.5498},{"date":"2024-03-07","close":12730.3604},{"date":"2024-03-08","close":12820.1152},{"date":"2024-03-11","close":12815.1289},{"date":"2024-03-12","close":12780.2246},{"date":"2024-03-13","close":12710.4141},{"date":"2024-03-14","close":12730.3604},{"date":"2024-03-15","close":12520.9297},{"date":"2024-03-18","close":12595.7266},{"date":"2024-03-19","close":12451.1201},{"date":"2024-03-20","close":12505.9707},{"date":"2024-03-21","close":12874.9668},{"date":"2024-03-22","close":12934.8037},{"date":"2024-03-25","close":12675.5088},{"date":"2024-03-26","close":12805.1562},{"date":"2024-03-27","close":12790.1973},{"date":"2024-03-28","close":13004.6133},{"date":"2024-03-29","close":13094.3691},{"date":"2024-04-01","close":13184.125},{"date":"2024-04-02","close":12959.7354},{"date":"2024-04-03","close":12660.5498},{"date":"2024-04-04","close":12770.251},{"date":"2024-04-05","close":12680.4951},{"date":"2024-04-08","close":12625.6445},{"date":"2024-04-09","close":12725.373},{"date":"2024-04-11","close":12451.1201},{"date":"2024-04-12","close":12520.9297},{"date":"2024-04-15","close":12386.2959},{"date":"2024-04-16","close":12112.042},{"date":"2024-04-17","close":12062.1777},{"date":"2024-04-18","close":12007.3271},{"date":"2024-04-19","close":11842.7754},{"date":"2024-04-22","close":12022.2861},{"date":"2024-04-23","close":12067.1641},{"date":"2024-04-24","close":12281.5811},{"date":"2024-04-25","close":12221.7441},{"date":"2024-04-26","close":12141.9609},{"date":"2024-04-29","close":12286.5674},{"date":"2024-04-30","close":12316.4863},{"date":"2024-05-02","close":12236.7031},{"date":"2024-05-03","close":12331.4453},{"date":"2024-05-07","close":12635.6172},{"date":"2024-05-08","close":12605.6992},{"date":"2024-05-09","close":12540.875},{"date":"2024-05-10","close":12730.3604},{"date":"2024-05-13","close":12625.6445},{"date":"2024-05-14","close":12620.6582},{"date":"2024-05-16","close":12879.9531},{"date":"2024-05-17","close":12810.1426},{"date":"2024-05-20","close":12825.1025},{"date":"2024-05-21","close":12869.9795},{"date":"2024-05-22","close":12835.0752},{"date":"2024-05-23","close":12755.292},{"date":"2024-05-24","close":12535.8887},{"date":"2024-05-27","close":12655.5635},{"date":"2024-05-28","close":12690.4688},{"date":"2024-05-29","close":12570.7939},{"date":"2024-05-30","close":12401.2559},{"date":"2024-05-31","close":12565.8076},{"date":"2024-06-03","close":12710.4141},{"date":"2024-06-04","close":12560.8213},{"date":"2024-06-05","close":12456.1064},{"date":"2024-06-07","close":12560.8213},{"date":"2024-06-10","close":12311.5},{"date":"2024-06-11","close":12416.2148},{"date":"2024-06-12","close":12376.3232},{"date":"2024-06-13","close":12520.9297},{"date":"2024-06-14","close":12386.2959},{"date":"2024-06-17","close":12241.6895},{"date":"2024-06-18","close":12346.4043},{"date":"2024-06-19","close":12361.3643},{"date":"2024-06-20","close":12366.3506},{"date":"2024-06-21","close":12321.4727},{"date":"2024-06-24","close":12321.4727},{"date":"2024-06-25","close":12411.2285},{"date":"2024-06-26","close":12331.4453},{"date":"2024-06-27","close":12281.5811},{"date":"2024-06-28","close":12476.0518},{"date":"2024-07-01","close":12515.9434},{"date":"2024-07-02","close":12341.418},{"date":"2024-07-03","close":12376.3232},{"date":"2024-07-04","close":12376.3232},{"date":"2024-07-05","close":12376.3232},{"date":"2024-07-08","close":12306.5137},{"date":"2024-07-09","close":12446.1328},{"date":"2024-07-10","close":12366.3506},{"date":"2024-07-11","close":12510.957},{"date":"2024-07-12","close":13059.4648},{"date":"2024-07-15","close":13209.0576},{"date":"2024-07-16","close":13358.6504},{"date":"2024-07-17","close":13727.6465},{"date":"2024-07-18","close":13687.7549},{"date":"2024-07-19","close":13408.5146},{"date":"2024-07-22","close":13298.8135},{"date":"2024-07-23","close":13508.2432},{"date":"2024-07-24","close":13627.918},{"date":"2024-07-25","close":13383.582},{"date":"2024-07-26","close":13637.8906},{"date":"2024-07-29","close":13837.3477},{"date":"2024-07-30","close":13578.0537},{"date":"2024-07-31","close":13727.6465},{"date":"2024-08-01","close":13752.5781},{"date":"2024-08-02","close":13149.2197},{"date":"2024-08-05","close":12261.6357},{"date":"2024-08-06","close":12610.6855},{"date":"2024-08-07","close":12605.6992},{"date":"2024-08-08","close":12411.2285},{"date":"2024-08-09","close":12640.6045},{"date":"2024-08-12","close":12620.6582},{"date":"2024-08-13","close":12545.8623},{"date":"2024-08-14","close":12720.3867},{"date":"2024-08-16","close":13019.5732},{"date":"2024-08-19","close":12994.6406},{"date":"2024-08-20","close":13164.1797},{"date":"2024-08-21","close":13034.5322},{"date":"2024-08-22","close":13159.1934},{"date":"2024-08-23","close":13094.3691},{"date":"2024-08-26","close":13473.3379},{"date":"2024-08-27","close":13463.0},{"date":"2024-08-28","close":13363.6367},{"date":"2024-08-29","close":13308.7861},{"date":"2024-08-30","close":13383.582},{"date":"2024-09-02","close":13413.501},{"date":"2024-09-03","close":13393.5557},{"date":"2024-09-04","close":12964.7217},{"date":"2024-09-05","close":12954.749},{"date":"2024-09-06","close":12879.9531},{"date":"2024-09-09","close":12685.4824},{"date":"2024-09-10","close":12660.5498},{"date":"2024-09-11","close":12590.7402},{"date":"2024-09-12","close":12745.3193},{"date":"2024-09-13","close":12919.8447},{"date":"2024-09-19","close":13548.1348},{"date":"2024-09-20","close":13617.9443},{"date":"2024-09-23","close":13548.1348},{"date":"2024-09-24","close":13463.3652},{"date":"2024-09-25","close":13383.582},{"date":"2024-09-26","close":13383.582},{"date":"2024-09-27","close":13323.7451},{"date":"2024-09-30","close":13408.5146},{"date":"2024-10-02","close":13233.9893},{"date":"2024-10-04","close":13184.125},{"date":"2024-10-07","close":13358.6504},{"date":"2024-10-08","close":13214.0439},{"date":"2024-10-10","close":13258.9219},{"date":"2024-10-11","close":13194.0977},{"date":"2024-10-14","close":13503.2568},{"date":"2024-10-15","close":13568.0801},{"date":"2024-10-16","close":13602.9854},{"date":"2024-10-17","close":13792.4697},{"date":"2024-10-18","close":13742.6055},{"date":"2024-10-21","close":13717.6729},{"date":"2024-10-22","close":13478.3242},{"date":"2024-10-23","close":13453.3926},{"date":"2024-10-24","close":13363.6367},{"date":"2024-10-25","close":13393.5557},{"date":"2024-10-28","close":13353.6641},{"date":"2024-10-29","close":13543.1484},{"date":"2024-10-30","close":13488.0},{"date":"2024-10-31","close":13473.3379},{"date":"2024-11-01","close":13219.0303},{"date":"2024-11-04","close":13283.8535},{"date":"2024-11-05","close":13358.0},{"date":"2024-11-06","close":14036.8047},{"date":"2024-11-07","close":14440.7061},{"date":"2024-11-08","close":14395.8281},{"date":"2024-11-11","close":14595.2852},{"date":"2024-11-12","close":14680.0547},{"date":"2024-11-13","close":14380.8691},{"date":"2024-11-14","close":14296.0996},{"date":"2024-11-15","close":14006.8867},{"date":"2024-11-18","close":13952.0352},{"date":"2024-11-19","close":13947.0488},{"date":"2024-11-20","close":14076.6963},{"date":"2024-11-21","close":14011.873},{"date":"2024-11-22","close":14266.1807},{"date":"2024-11-25","close":14655.1221},{"date":"2024-11-26","close":14670.082},{"date":"2024-11-27","close":14620.2178},{"date":"2024-11-28","close":14670.082},{"date":"2024-11-29","close":14784.7695},{"date":"2024-12-02","close":14665.0957},{"date":"2024-12-03","close":14675.0684},{"date":"2024-12-04","close":14545.4209},{"date":"2024-12-05","close":14610.2441},{"date":"2024-12-06","close":14415.7734},{"date":"2024-12-09","close":14505.5293},{"date":"2024-12-10","close":14410.7871},{"date":"2024-12-11","close":14360.9229},{"date":"2024-12-12","close":14415.7734},{"date":"2024-12-13","close":14206.3438},{"date":"2024-12-16","close":14166.4521},{"date":"2024-12-17","close":14181.4111},{"date":"2024-12-18","close":14071.71},{"date":"2024-12-19","close":13398.542},{"date":"2024-12-20","close":13248.9492},{"date":"2024-12-23","close":13543.1484},{"date":"2024-12-24","close":13403.5283},{"date":"2024-12-26","close":13523.2021},{"date":"2024-12-27","close":13588.0264},{"date":"2024-12-30","close":13428.46},{"date":"2025-01-02","close":13428.46},{"date":"2025-01-03","close":13383.582},{"date":"2025-01-06","close":13568.0801},{"date":"2025-01-07","close":13553.1211},{"date":"2025-01-08","close":13468.3516},{"date":"2025-01-09","close":13383.582},{"date":"2025-01-10","close":13338.7041},{"date":"2025-01-13","close":12964.7217},{"date":"2025-01-14","close":13169.166},{"date":"2025-01-15","close":13298.8135},{"date":"2025-01-16","close":13558.1074},{"date":"2025-01-17","close":13543.1484},{"date":"2025-01-20","close":13607.9717},{"date":"2025-01-21","close":13687.7549},{"date":"2025-01-22","close":13842.334},{"date":"2025-01-23","close":13737.6191},{"date":"2025-01-24","close":13832.3613},{"date":"2025-01-31","close":13767.5381},{"date":"2025-02-03","close":13238.9756},{"date":"2025-02-04","close":13438.4336},{"date":"2025-02-05","close":13677.7822},{"date":"2025-02-06","close":13857.293},{"date":"2025-02-07","close":13757.5645},{"date":"2025-02-10","close":13617.9443},{"date":"2025-02-11","close":13607.9717},{"date":"2025-02-12","close":13578.0537},{"date":"2025-02-13","close":13493.2842},{"date":"2025-02-14","close":13602.9854},{"date":"2025-02-17","close":13637.8906},{"date":"2025-02-18","close":13597.999},{"date":"2025-02-19","close":13682.7686},{"date":"2025-02-20","close":13528.1885},{"date":"2025-02-21","close":13468.3516},{"date":"2025-02-24","close":13134.2607},{"date":"2025-02-25","close":13034.5322},{"date":"2025-02-26","close":12994.6406},{"date":"2025-02-27","close":13064.4512},{"date":"2025-02-28","close":12730.3604},{"date":"2025-03-04","close":12565.8076},{"date":"2025-03-05","close":12505.9707},{"date":"2025-03-06","close":12515.9434},{"date":"2025-03-07","close":12316.4863},{"date":"2025-03-10","close":12291.5537},{"date":"2025-03-11","close":12107.0557},{"date":"2025-03-12","close":12107.0557},{"date":"2025-03-13","close":11992.3682},{"date":"2025-03-14","close":11992.3682},{"date":"2025-03-17","close":12072.1514},{"date":"2025-03-18","close":12241.6895},{"date":"2025-03-19","close":12236.7031},{"date":"2025-03-20","close":12481.0381},{"date":"2025-03-21","close":12281.5811},{"date":"2025-03-24","close":12346.4043},{"date":"2025-03-25","close":12515.9434},{"date":"2025-03-26","close":12461.0928},{"date":"2025-03-27","close":12386.2959},{"date":"2025-03-28","close":12346.4043},{"date":"2025-03-31","close":11932.5312},{"date":"2025-04-01","close":11942.5039},{"date":"2025-04-02","close":11957.4629},{"date":"2025-04-03","close":11648.3047},{"date":"2025-04-04","close":11354.1045},{"date":"2025-04-07","close":10421.6416},{"date":"2025-04-08","close":10920.2852},{"date":"2025-04-09","close":10252.1035},{"date":"2025-04-10","close":11304.2402},{"date":"2025-04-11","close":11020.0137},{"date":"2025-04-14","close":11104.7832},{"date":"2025-04-15","close":11189.5527},{"date":"2025-04-16","close":11064.8916},{"date":"2025-04-17","close":11184.5664},{"date":"2025-04-18","close":11239.417},{"date":"2025-04-21","close":11104.7832},{"date":"2025-04-22","close":11015.0273},{"date":"2025-04-23","close":11438.874},{"date":"2025-04-24","close":11344.1318},{"date":"2025-04-25","close":11608.4131},{"date":"2025-04-28","close":11518.6572},{"date":"2025-04-29","close":11658.2773},{"date":"2025-04-30","close":11698.1689},{"date":"2025-05-02","close":11862.7207},{"date":"2025-05-07","close":11842.7754},{"date":"2025-05-08","close":11897.626},{"date":"2025-05-09","close":11997.3545},{"date":"2025-05-12","close":12226.7305},{"date":"2025-05-13","close":12341.418},{"date":"2025-05-14","close":12436.1602},{"date":"2025-05-15","close":12331.4453},{"date":"2025-05-16","close":12421.2012},{"date":"2025-05-19","close":12381.3096},{"date":"2025-05-20","close":12426.1875},{"date":"2025-05-21","close":12431.1738},{"date":"2025-05-22","close":12141.9609},{"date":"2025-05-23","close":12112.042},{"date":"2025-05-26","close":12251.6621},{"date":"2025-05-27","close":12226.7305},{"date":"2025-05-28","close":12371.3369},{"date":"2025-05-29","close":12565.8076},{"date":"2025-05-30","close":12271.6084},{"date":"2025-06-02","close":12161.9062},{"date":"2025-06-04","close":12486.0244},{"date":"2025-06-05","close":12406.2422},{"date":"2025-06-09","close":12645.5908},{"date":"2025-06-10","close":12740.333},{"date":"2025-06-11","close":12780.2246},{"date":"2025-06-12","close":12645.5908},{"date":"2025-06-13","close":12376.3232},{"date":"2025-06-16","close":12510.957},{"date":"2025-06-17","close":12495.998},{"date":"2025-06-18","close":12471.0654},{"date":"2025-06-19","close":12461.0928},{"date":"2025-06-20","close":12451.1201},{"date":"2025-06-23","close":12451.1201},{"date":"2025-06-24","close":12785.2109},{"date":"2025-06-25","close":12795.1836},{"date":"2025-06-26","close":12655.5635},{"date":"2025-06-27","close":12864.9932},{"date":"2025-06-30","close":12934.8037},{"date":"2025-07-01","close":12830.0889},{"date":"2025-07-02","close":13104.3418},{"date":"2025-07-03","close":13219.0303},{"date":"2025-07-04","close":13229.0029},{"date":"2025-07-07","close":13169.166},{"date":"2025-07-08","close":13134.2607},{"date":"2025-07-09","close":13119.3018},{"date":"2025-07-10","close":13268.8945},{"date":"2025-07-11","close":13308.7861},{"date":"2025-07-14","close":13064.4512},{"date":"2025-07-15","close":13298.8135},{"date":"2025-07-16","close":12974.6953},{"date":"2025-07-17","close":13129.2744},{"date":"2025-07-18","close":13358.6504},{"date":"2025-07-21","close":13248.9492},{"date":"2025-07-22","close":13134.2607},{"date":"2025-07-23","close":13328.7314},{"date":"2025-07-24","close":13433.4463},{"date":"2025-07-25","close":13318.7588},{"date":"2025-07-28","close":13448.4062},{"date":"2025-07-29","close":13343.6914},{"date":"2025-07-30","close":13268.8945},{"date":"2025-07-31","close":13114.3154},{"date":"2025-08-01","close":12964.7217},{"date":"2025-08-04","close":12790.1973},{"date":"2025-08-05","close":13069.4375},{"date":"2025-08-06","close":13199.084},{"date":"2025-08-07","close":13084.3965},{"date":"2025-08-08","close":13074.4238},{"date":"2025-08-11","close":13109.3291},{"date":"2025-08-12","close":13084.3965},{"date":"2025-08-13","close":13468.3516},{"date":"2025-08-14","close":13657.8359},{"date":"2025-08-18","close":13458.3789},{"date":"2025-08-19","close":13458.3789},{"date":"2025-08-20","close":13348.6777},{"date":"2025-08-21","close":13318.7588},{"date":"2025-08-22","close":13368.623},{"date":"2025-08-25","close":13912.1445},{"date":"2025-08-26","close":13722.6602},{"date":"2025-08-27","close":13857.293},{"date":"2025-08-28","close":14021.8457},{"date":"2025-08-29","close":13976.9678},{"date":"2025-09-01","close":13882.2256},{"date":"2025-09-02","close":13887.2119},{"date":"2025-09-03","close":13742.6055},{"date":"2025-09-04","close":13837.3477},{"date":"2025-09-05","close":13986.9404},{"date":"2025-09-08","close":14056.751},{"date":"2025-09-09","close":14081.6826},{"date":"2025-09-10","close":13927.1035},{"date":"2025-09-11","close":13966.9951},{"date":"2025-09-12","close":14151.4932},{"date":"2025-09-15","close":14081.6826},{"date":"2025-09-16","close":14111.6016},{"date":"2025-09-17","close":14096.6426},{"date":"2025-09-18","close":14166.4521},{"date":"2025-09-19","close":14435.7197},{"date":"2025-09-22","close":14335.9912},{"date":"2025-09-23","close":14445.6924},{"date":"2025-09-24","close":14425.7471},{"date":"2025-09-25","close":14296.0996},{"date":"2025-09-26","close":14146.5068},{"date":"2025-09-29","close":14296.0996},{"date":"2025-09-30","close":14251.2217},{"date":"2025-10-01","close":14166.4521},{"date":"2025-10-02","close":14316.0449},{"date":"2025-10-10","close":14475.6113},{"date":"2025-10-13","close":14246.2354},{"date":"2025-10-14","close":14256.208},{"date":"2025-10-15","close":14645.1494},{"date":"2025-10-16","close":14754.8516},{"date":"2025-10-17","close":14306.0723},{"date":"2025-10-20","close":14425.7471},{"date":"2025-10-21","close":14560.3799},{"date":"2025-10-22","close":14530.4619},{"date":"2025-10-23","close":14365.9092},{"date":"2025-10-24","close":14540.4346},{"date":"2025-10-27","close":14814.6885},{"date":"2025-10-28","close":14640.1631},{"date":"2025-10-29","close":14620.2178},{"date":"2025-10-30","close":14545.4209},{"date":"2025-10-31","close":14335.9912},{"date":"2025-11-03","close":14450.6787},{"date":"2025-11-04","close":14246.2354},{"date":"2025-11-05","close":14181.4111},{"date":"2025-11-06","close":14301.0859},{"date":"2025-11-07","close":14141.5195},{"date":"2025-11-10","close":14246.2354},{"date":"2025-11-11","close":14281.1396},{"date":"2025-11-12","close":14291.1133},{"date":"2025-11-13","close":14291.1133},{"date":"2025-11-14","close":13862.2803},{"date":"2025-11-17","close":13932.0898},{"date":"2025-11-18","close":13533.1758},{"date":"2025-11-19","close":13637.8906},{"date":"2025-11-20","close":13782.4971},{"date":"2025-11-21","close":13428.46},{"date":"2025-11-24","close":13827.375},{"date":"2025-11-25","close":14006.8867},{"date":"2025-11-26","close":14355.9365},{"date":"2025-11-27","close":14425.7471},{"date":"2025-11-28","close":14420.7598},{"date":"2025-12-01","close":14385.8555},{"date":"2025-12-02","close":14360.9229},{"date":"2025-12-03","close":14340.9775},{"date":"2025-12-04","close":14575.3398},{"date":"2025-12-05","close":14695.0137},{"date":"2025-12-08","close":14660.1094},{"date":"2025-12-09","close":14615.2314},{"date":"2025-12-10","close":14655.1221},{"date":"2025-12-11","close":14764.8242},{"date":"2025-12-12","close":15073.9824},{"date":"2025-12-15","close":14859.5664},{"date":"2025-12-16","close":14625.2041},{"date":"2025-12-17","close":14640.1631},{"date":"2025-12-18","close":14455.665},{"date":"2025-12-19","close":14515.502},{"date":"2025-12-22","close":14660.1094},{"date":"2025-12-23","close":14789.7559},{"date":"2025-12-24","close":14695.0137},{"date":"2025-12-26","close":14700.0},{"date":"2025-12-29","close":14670.0},{"date":"2025-12-30","close":14565.0},{"date":"2026-01-02","close":14430.0},{"date":"2026-01-05","close":14475.0},{"date":"2026-01-06","close":14720.0},{"date":"2026-01-07","close":14940.0},{"date":"2026-01-08","close":14790.0},{"date":"2026-01-09","close":15040.0},{"date":"2026-01-12","close":15090.0},{"date":"2026-01-13","close":15180.0},{"date":"2026-01-14","close":15195.0},{"date":"2026-01-15","close":15350.0},{"date":"2026-01-16","close":15475.0},{"date":"2026-01-19","close":15315.0},{"date":"2026-01-20","close":15255.0},{"date":"2026-01-21","close":15345.0},{"date":"2026-01-22","close":15585.0},{"date":"2026-01-23","close":15710.0},{"date":"2026-01-26","close":15350.0},{"date":"2026-01-27","close":15420.0},{"date":"2026-01-28","close":15435.0},{"date":"2026-01-29","close":15300.0},{"date":"2026-01-30","close":15130.0},{"date":"2026-02-02","close":14830.0},{"date":"2026-02-03","close":15255.0},{"date":"2026-02-04","close":15275.0},{"date":"2026-02-05","close":15100.0},{"date":"2026-02-06","close":14930.0},{"date":"2026-02-09","close":15405.0},{"date":"2026-02-10","close":15470.0},{"date":"2026-02-11","close":15475.0},{"date":"2026-02-12","close":15420.0},{"date":"2026-02-13","close":14985.0},{"date":"2026-02-19","close":15270.0},{"date":"2026-02-20","close":15360.0},{"date":"2026-02-23","close":15170.0},{"date":"2026-02-24","close":15105.0},{"date":"2026-02-25","close":15250.0},{"date":"2026-02-26","close":15290.0},{"date":"2026-02-27","close":15260.0},{"date":"2026-03-03","close":15095.0},{"date":"2026-03-04","close":14840.0},{"date":"2026-03-05","close":15045.0},{"date":"2026-03-06","close":14940.0},{"date":"2026-03-09","close":14085.0},{"date":"2026-03-10","close":14595.0},{"date":"2026-03-11","close":14675.0},{"date":"2026-03-12","close":14320.0},{"date":"2026-03-13","close":14335.0},{"date":"2026-03-16","close":14350.0},{"date":"2026-03-17","close":14215.0},{"date":"2026-03-18","close":14595.0},{"date":"2026-03-19","close":14195.0},{"date":"2026-03-20","close":14355.0},{"date":"2026-03-23","close":13875.0},{"date":"2026-03-24","close":14200.0},{"date":"2026-03-25","close":14525.0},{"date":"2026-03-26","close":14450.0},{"date":"2026-03-27","close":14420.0},{"date":"2026-03-30","close":14080.0},{"date":"2026-03-31","close":13990.0},{"date":"2026-04-01","close":14390.0},{"date":"2026-04-02","close":14110.0},{"date":"2026-04-03","close":14445.0},{"date":"2026-04-06","close":14405.0},{"date":"2026-04-07","close":14465.0},{"date":"2026-04-08","close":15105.0},{"date":"2026-04-09","close":14980.0},{"date":"2026-04-10","close":15035.0},{"date":"2026-04-13","close":14875.0},{"date":"2026-04-14","close":15280.0},{"date":"2026-04-15","close":15460.0},{"date":"2026-04-16","close":15515.0},{"date":"2026-04-17","close":15550.0},{"date":"2026-04-20","close":15685.0},{"date":"2026-04-21","close":15985.0},{"date":"2026-04-22","close":15935.0},{"date":"2026-04-23","close":15840.0},{"date":"2026-04-24","close":15810.0},{"date":"2026-04-27","close":15895.0},{"date":"2026-04-28","close":15915.0},{"date":"2026-04-29","close":15785.0},{"date":"2026-04-30","close":15555.0},{"date":"2026-05-04","close":16040.0},{"date":"2026-05-06","close":16240.0},{"date":"2026-05-07","close":16485.0},{"date":"2026-05-08","close":16270.0},{"date":"2026-05-11","close":16265.0},{"date":"2026-05-12","close":16305.0},{"date":"2026-05-13","close":16240.0},{"date":"2026-05-14","close":16210.0},{"date":"2026-05-15","close":16120.0},{"date":"2026-05-18","close":15790.0},{"date":"2026-05-19","close":15770.0},{"date":"2026-05-20","close":15650.0},{"date":"2026-05-21","close":15990.0},{"date":"2026-05-22","close":16225.0},{"date":"2026-05-26","close":16485.0},{"date":"2026-05-27","close":16660.0},{"date":"2026-05-28","close":16555.0},{"date":"2026-05-29","close":16680.0},{"date":"2026-06-01","close":16640.0},{"date":"2026-06-02","close":16500.0},{"date":"2026-06-04","close":16430.0},{"date":"2026-06-05","close":16575.0},{"date":"2026-06-08","close":16110.0},{"date":"2026-06-09","close":16310.0},{"date":"2026-06-10","close":16230.0},{"date":"2026-06-11","close":16210.0},{"date":"2026-06-12","close":16580.0},{"date":"2026-06-15","close":17000.0},{"date":"2026-06-16","close":16890.0},{"date":"2026-06-17","close":16745.0},{"date":"2026-06-18","close":16740.0},{"date":"2026-06-19","close":16770.0},{"date":"2026-06-22","close":16850.0},{"date":"2026-06-23","close":16795.0},{"date":"2026-06-24","close":16895.0},{"date":"2026-06-25","close":17025.0},{"date":"2026-06-26","close":17015.0},{"date":"2026-06-29","close":17075.0},{"date":"2026-06-30","close":17080.0},{"date":"2026-07-01","close":17085.0},{"date":"2026-07-02","close":17055.0},{"date":"2026-07-03","close":17045.0},{"date":"2026-07-06","close":16995.0},{"date":"2026-07-07","close":17045.0},{"date":"2026-07-08","close":16840.0},{"date":"2026-07-09","close":16820.0},{"date":"2026-07-10","close":16930.0},{"date":"2026-07-13","close":16775.0},{"date":"2026-07-14","close":16760.0},{"date":"2026-07-15","close":16820.0},{"date":"2026-07-16","close":16900.0},{"date":"2026-07-20","close":16745.0},{"date":"2026-07-21","close":16780.0},{"date":"2026-07-22","close":16825.0},{"date":"2026-07-23","close":16745.0},{"date":"2026-07-24","close":16625.0},{"date":"2026-07-27","close":16810.0},{"date":"2026-07-28","close":16640.0},{"date":"2026-07-29","close":16705.0},{"date":"2026-07-30","close":16425.0},{"date":"2026-07-31","close":16765.0},{"date":"2026-08-03","close":16685.0},{"date":"2026-08-04","close":16895.0},{"date":"2026-08-05","close":17240.0},{"date":"2026-08-06","close":17105.0},{"date":"2026-08-07","close":16980.0},{"date":"2026-08-10","close":17155.0},{"date":"2026-08-11","close":17095.0},{"date":"2026-08-12","close":17140.0},{"date":"2026-08-13","close":17250.0},{"date":"2026-08-14","close":17255.0},{"date":"2026-08-18","close":17250.0},{"date":"2026-08-19","close":17055.0},{"date":"2026-08-20","close":17200.0},{"date":"2026-08-21","close":16980.0},{"date":"2026-08-24","close":17050.0},{"date":"2026-08-25","close":17000.0},{"date":"2026-08-26","close":17020.0},{"date":"2026-08-27","close":16975.0},{"date":"2026-08-28","close":17060.0},{"date":"2026-08-31","close":16815.0},{"date":"2026-09-01","close":16695.0},{"date":"2026-09-02","close":16475.0},{"date":"2026-09-03","close":16720.0},{"date":"2026-09-04","close":16795.0},{"date":"2026-09-07","close":16770.0},{"date":"2026-09-08","close":16700.0},{"date":"2026-09-09","close":16740.0},{"date":"2026-09-10","close":16555.0},{"date":"2026-09-11","close":16395.0},{"date":"2026-09-14","close":16370.0},{"date":"2026-09-15","close":16290.0},{"date":"2026-09-16","close":16250.0},{"date":"2026-09-17","close":16260.0},{"date":"2026-09-18","close":16240.0},{"date":"2026-09-21","close":16220.0},{"date":"2026-09-22","close":16220.0},{"date":"2026-09-23","close":16310.0},{"date":"2026-09-28","close":15930.0},{"date":"2026-09-29","close":15910.0},{"date":"2026-09-30","close":15900.0},{"date":"2026-10-01","close":15865.0},{"date":"2026-10-02","close":15925.0},{"date":"2026-10-06","close":16120.0},{"date":"2026-10-07","close":15935.0},{"date":"2026-10-08","close":15715.0},{"date":"2026-10-12","close":15875.0},{"date":"2026-10-13","close":15830.0},{"date":"2026-10-14","close":15760.0},{"date":"2026-10-15","close":15425.0},{"date":"2026-10-16","close":15640.0},{"date":"2026-10-19","close":15450.0},{"date":"2026-10-20","close":15415.0},{"date":"2026-10-21","close":15630.0},{"date":"2026-10-22","close":15565.0},{"date":"2026-10-23","close":15665.0}],"chart_data":[{"date":"2024-10-23","open":13453,"high":13463,"low":13433,"close":13453,"volume":24068},{"date":"2024-10-24","open":13319,"high":13364,"low":13319,"close":13364,"volume":14784},{"date":"2024-10-25","open":13384,"high":13394,"low":13349,"close":13394,"volume":22484},{"date":"2024-10-28","open":13374,"high":13389,"low":13334,"close":13354,"volume":9472},{"date":"2024-10-29","open":13508,"high":13543,"low":13498,"close":13543,"volume":19396},{"date":"2024-10-30","open":13493,"high":13518,"low":13473,"close":13488,"volume":13372},{"date":"2024-10-31","open":13488,"high":13523,"low":13473,"close":13473,"volume":18822},{"date":"2024-11-01","open":13224,"high":13229,"low":13184,"close":13219,"volume":176616},{"date":"2024-11-04","open":13220,"high":13289,"low":13215,"close":13284,"volume":17346},{"date":"2024-11-05","open":13338,"high":13378,"low":13333,"close":13358,"volume":28628},{"date":"2024-11-06","open":13613,"high":14122,"low":13613,"close":14037,"volume":882297},{"date":"2024-11-07","open":14406,"high":14481,"low":14381,"close":14441,"volume":342532},{"date":"2024-11-08","open":14431,"high":14431,"low":14376,"close":14396,"volume":68916},{"date":"2024-11-11","open":14650,"high":14650,"low":14565,"close":14595,"volume":232299},{"date":"2024-11-12","open":14700,"high":14700,"low":14650,"close":14680,"volume":159119},{"date":"2024-11-13","open":14421,"high":14441,"low":14346,"close":14381,"volume":162653},{"date":"2024-11-14","open":14311,"high":14311,"low":14241,"close":14296,"volume":280323},{"date":"2024-11-15","open":14072,"high":14082,"low":14007,"close":14007,"volume":64779},{"date":"2024-11-18","open":13932,"high":13957,"low":13902,"close":13952,"volume":57526},{"date":"2024-11-19","open":13902,"high":13957,"low":13902,"close":13947,"volume":32788},{"date":"2024-11-20","open":14067,"high":14077,"low":14032,"close":14077,"volume":155775},{"date":"2024-11-21","open":14047,"high":14047,"low":13972,"close":14012,"volume":54174},{"date":"2024-11-22","open":14226,"high":14291,"low":14226,"close":14266,"volume":70465},{"date":"2024-11-25","open":14625,"high":14660,"low":14625,"close":14655,"volume":98335},{"date":"2024-11-26","open":14560,"high":14675,"low":14530,"close":14670,"volume":131367},{"date":"2024-11-27","open":14660,"high":14675,"low":14615,"close":14620,"volume":70173},{"date":"2024-11-28","open":14640,"high":14685,"low":14635,"close":14670,"volume":222862},{"date":"2024-11-29","open":14760,"high":14785,"low":14696,"close":14785,"volume":83215},{"date":"2024-12-02","open":14695,"high":14704,"low":14660,"close":14665,"volume":240094},{"date":"2024-12-03","open":14690,"high":14690,"low":14650,"close":14675,"volume":95271},{"date":"2024-12-04","open":14540,"high":14565,"low":14510,"close":14545,"volume":107460},{"date":"2024-12-05","open":14605,"high":14620,"low":14570,"close":14610,"volume":70243},{"date":"2024-12-06","open":14436,"high":14436,"low":14391,"close":14416,"volume":128183},{"date":"2024-12-09","open":14506,"high":14526,"low":14481,"close":14506,"volume":67203},{"date":"2024-12-10","open":14406,"high":14416,"low":14391,"close":14411,"volume":88482},{"date":"2024-12-11","open":14376,"high":14376,"low":14336,"close":14361,"volume":126264},{"date":"2024-12-12","open":14426,"high":14431,"low":14391,"close":14416,"volume":176373},{"date":"2024-12-13","open":14191,"high":14211,"low":14171,"close":14206,"volume":58434},{"date":"2024-12-16","open":14176,"high":14186,"low":14146,"close":14166,"volume":34231},{"date":"2024-12-17","open":14196,"high":14216,"low":14171,"close":14181,"volume":48037},{"date":"2024-12-18","open":14042,"high":14077,"low":14017,"close":14072,"volume":36501},{"date":"2024-12-19","open":13379,"high":13444,"low":13364,"close":13399,"volume":103403},{"date":"2024-12-20","open":13299,"high":13319,"low":13175,"close":13249,"volume":65687},{"date":"2024-12-23","open":13523,"high":13548,"low":13493,"close":13543,"volume":82540},{"date":"2024-12-24","open":13419,"high":13419,"low":13384,"close":13404,"volume":35306},{"date":"2024-12-26","open":13513,"high":13543,"low":13503,"close":13523,"volume":110389},{"date":"2024-12-27","open":13632,"high":13652,"low":13588,"close":13588,"volume":44103},{"date":"2024-12-30","open":13453,"high":13453,"low":13388,"close":13428,"volume":26684},{"date":"2025-01-02","open":13363,"high":13428,"low":13348,"close":13428,"volume":29492},{"date":"2025-01-03","open":13364,"high":13414,"low":13329,"close":13384,"volume":44526},{"date":"2025-01-06","open":13568,"high":13583,"low":13523,"close":13568,"volume":183575},{"date":"2025-01-07","open":13583,"high":13583,"low":13523,"close":13553,"volume":31323},{"date":"2025-01-08","open":13438,"high":13493,"low":13438,"close":13468,"volume":19808},{"date":"2025-01-09","open":13384,"high":13394,"low":13344,"close":13384,"volume":15548},{"date":"2025-01-10","open":13324,"high":13344,"low":13279,"close":13339,"volume":21220},{"date":"2025-01-13","open":13065,"high":13070,"low":12920,"close":12965,"volume":55062},{"date":"2025-01-14","open":13154,"high":13174,"low":13134,"close":13169,"volume":22883},{"date":"2025-01-15","open":13289,"high":13304,"low":13284,"close":13299,"volume":17295},{"date":"2025-01-16","open":13538,"high":13578,"low":13518,"close":13558,"volume":74559},{"date":"2025-01-17","open":13538,"high":13563,"low":13508,"close":13543,"volume":27087},{"date":"2025-01-20","open":13594,"high":13613,"low":13574,"close":13608,"volume":33138},{"date":"2025-01-21","open":13813,"high":13848,"low":13509,"close":13688,"volume":193809},{"date":"2025-01-22","open":13832,"high":13852,"low":13822,"close":13842,"volume":89102},{"date":"2025-01-23","open":13768,"high":13768,"low":13738,"close":13738,"volume":33660},{"date":"2025-01-24","open":13817,"high":13837,"low":13777,"close":13832,"volume":32122},{"date":"2025-01-31","open":13768,"high":13773,"low":13733,"close":13768,"volume":36566},{"date":"2025-02-03","open":13195,"high":13269,"low":13170,"close":13239,"volume":231005},{"date":"2025-02-04","open":13573,"high":13593,"low":13403,"close":13438,"volume":31995},{"date":"2025-02-05","open":13658,"high":13713,"low":13648,"close":13678,"volume":22128},{"date":"2025-02-06","open":13822,"high":13862,"low":13822,"close":13857,"volume":747697},{"date":"2025-02-07","open":13778,"high":13793,"low":13733,"close":13758,"volume":43240},{"date":"2025-02-10","open":13618,"high":13633,"low":13598,"close":13618,"volume":33440},{"date":"2025-02-11","open":13638,"high":13638,"low":13594,"close":13608,"volume":16383},{"date":"2025-02-12","open":13588,"high":13593,"low":13548,"close":13578,"volume":19621},{"date":"2025-02-13","open":13478,"high":13498,"low":13448,"close":13493,"volume":22926},{"date":"2025-02-14","open":13579,"high":13618,"low":13574,"close":13603,"volume":15013},{"date":"2025-02-17","open":13603,"high":13643,"low":13584,"close":13638,"volume":20938},{"date":"2025-02-18","open":13608,"high":13608,"low":13584,"close":13598,"volume":19678},{"date":"2025-02-19","open":13648,"high":13683,"low":13648,"close":13683,"volume":23244},{"date":"2025-02-20","open":13593,"high":13593,"low":13528,"close":13528,"volume":56667},{"date":"2025-02-21","open":13478,"high":13483,"low":13453,"close":13468,"volume":23139},{"date":"2025-02-24","open":13154,"high":13169,"low":13134,"close":13134,"volume":17255},{"date":"2025-02-25","open":13015,"high":13050,"low":12990,"close":13035,"volume":45509},{"date":"2025-02-26","open":12975,"high":12995,"low":12945,"close":12995,"volume":28087},{"date":"2025-02-27","open":12984,"high":13064,"low":12959,"close":13064,"volume":13394},{"date":"2025-02-28","open":12770,"high":12770,"low":12685,"close":12730,"volume":27865},{"date":"2025-03-04","open":12546,"high":12571,"low":12521,"close":12566,"volume":75041},{"date":"2025-03-05","open":12541,"high":12541,"low":12467,"close":12506,"volume":39665},{"date":"2025-03-06","open":12511,"high":12526,"low":12472,"close":12516,"volume":14010},{"date":"2025-03-07","open":12351,"high":12366,"low":12301,"close":12316,"volume":45372},{"date":"2025-03-10","open":12237,"high":12312,"low":12212,"close":12292,"volume":10757},{"date":"2025-03-11","open":12037,"high":12107,"low":11917,"close":12107,"volume":57309},{"date":"2025-03-12","open":12107,"high":12127,"low":12077,"close":12107,"volume":17605},{"date":"2025-03-13","open":12082,"high":12107,"low":11977,"close":11992,"volume":21242},{"date":"2025-03-14","open":11947,"high":12017,"low":11947,"close":11992,"volume":6447},{"date":"2025-03-17","open":12092,"high":12107,"low":12067,"close":12072,"volume":27436},{"date":"2025-03-18","open":12287,"high":12297,"low":12242,"close":12242,"volume":7678},{"date":"2025-03-19","open":12242,"high":12272,"low":12217,"close":12237,"volume":13180},{"date":"2025-03-20","open":12441,"high":12491,"low":12436,"close":12481,"volume":10956},{"date":"2025-03-21","open":12302,"high":12347,"low":12282,"close":12282,"volume":5821},{"date":"2025-03-24","open":12346,"high":12351,"low":12321,"close":12346,"volume":6376},{"date":"2025-03-25","open":12531,"high":12546,"low":12496,"close":12516,"volume":20732},{"date":"2025-03-26","open":12486,"high":12495,"low":12451,"close":12461,"volume":11168},{"date":"2025-03-27","open":12326,"high":12386,"low":12301,"close":12386,"volume":83219},{"date":"2025-03-28","open":12306,"high":12346,"low":12266,"close":12346,"volume":5174},{"date":"2025-03-31","open":11953,"high":11958,"low":11893,"close":11933,"volume":19129},{"date":"2025-04-01","open":11953,"high":11953,"low":11903,"close":11943,"volume":18719},{"date":"2025-04-02","open":12007,"high":12007,"low":11937,"close":11957,"volume":6009},{"date":"2025-04-03","open":11568,"high":11713,"low":11543,"close":11648,"volume":489861},{"date":"2025-04-04","open":11374,"high":11403,"low":11249,"close":11354,"volume":40983},{"date":"2025-04-07","open":10347,"high":10592,"low":10273,"close":10422,"volume":62313},{"date":"2025-04-08","open":10905,"high":11025,"low":10850,"close":10920,"volume":12788},{"date":"2025-04-09","open":10366,"high":10396,"low":10122,"close":10252,"volume":48610},{"date":"2025-04-10","open":11418,"high":11433,"low":11249,"close":11304,"volume":81252},{"date":"2025-04-11","open":10835,"high":11064,"low":10695,"close":11020,"volume":41577},{"date":"2025-04-14","open":11105,"high":11120,"low":11055,"close":11105,"volume":3997},{"date":"2025-04-15","open":11155,"high":11190,"low":11120,"close":11190,"volume":10745},{"date":"2025-04-16","open":11150,"high":11155,"low":11060,"close":11065,"volume":6282},{"date":"2025-04-17","open":11090,"high":11205,"low":11070,"close":11185,"volume":3915},{"date":"2025-04-18","open":11184,"high":11254,"low":11154,"close":11239,"volume":3999},{"date":"2025-04-21","open":11125,"high":11160,"low":11060,"close":11105,"volume":8629},{"date":"2025-04-22","open":10975,"high":11025,"low":10960,"close":11015,"volume":5324},{"date":"2025-04-23","open":11469,"high":11479,"low":11390,"close":11439,"volume":12865},{"date":"2025-04-24","open":11269,"high":11438,"low":11269,"close":11344,"volume":33041},{"date":"2025-04-25","open":11573,"high":11618,"low":11563,"close":11608,"volume":15310},{"date":"2025-04-28","open":11519,"high":11529,"low":11474,"close":11519,"volume":64372},{"date":"2025-04-29","open":11623,"high":11688,"low":11618,"close":11658,"volume":7867},{"date":"2025-04-30","open":11728,"high":11728,"low":11678,"close":11698,"volume":8360},{"date":"2025-05-02","open":11719,"high":11928,"low":11714,"close":11863,"volume":15770},{"date":"2025-05-07","open":11868,"high":11898,"low":11833,"close":11843,"volume":23873},{"date":"2025-05-08","open":11813,"high":11928,"low":11788,"close":11898,"volume":5407},{"date":"2025-05-09","open":11967,"high":12012,"low":11952,"close":11997,"volume":9629},{"date":"2025-05-12","open":12212,"high":12262,"low":12212,"close":12227,"volume":31731},{"date":"2025-05-13","open":12371,"high":12381,"low":12336,"close":12341,"volume":16267},{"date":"2025-05-14","open":12441,"high":12466,"low":12416,"close":12436,"volume":15592},{"date":"2025-05-15","open":12336,"high":12356,"low":12316,"close":12331,"volume":9560},{"date":"2025-05-16","open":12426,"high":12461,"low":12416,"close":12421,"volume":16938},{"date":"2025-05-19","open":12426,"high":12451,"low":12371,"close":12381,"volume":46136},{"date":"2025-05-20","open":12495,"high":12495,"low":12406,"close":12426,"volume":11976},{"date":"2025-05-21","open":12461,"high":12481,"low":12406,"close":12431,"volume":27714},{"date":"2025-05-22","open":12128,"high":12187,"low":12123,"close":12142,"volume":8122},{"date":"2025-05-23","open":12141,"high":12166,"low":12112,"close":12112,"volume":8608},{"date":"2025-05-26","open":12202,"high":12257,"low":12202,"close":12252,"volume":10487},{"date":"2025-05-27","open":12227,"high":12242,"low":12192,"close":12227,"volume":3728},{"date":"2025-05-28","open":12371,"high":12396,"low":12341,"close":12371,"volume":25886},{"date":"2025-05-29","open":12482,"high":12616,"low":12447,"close":12566,"volume":15631},{"date":"2025-05-30","open":12267,"high":12287,"low":12217,"close":12272,"volume":16837},{"date":"2025-06-02","open":12167,"high":12217,"low":12132,"close":12162,"volume":9601},{"date":"2025-06-04","open":12466,"high":12495,"low":12446,"close":12486,"volume":43500},{"date":"2025-06-05","open":12421,"high":12436,"low":12396,"close":12406,"volume":13191},{"date":"2025-06-09","open":12621,"high":12651,"low":12601,"close":12646,"volume":38920},{"date":"2025-06-10","open":12700,"high":12785,"low":12690,"close":12740,"volume":13679},{"date":"2025-06-11","open":12785,"high":12805,"low":12745,"close":12780,"volume":15622},{"date":"2025-06-12","open":12701,"high":12701,"low":12611,"close":12646,"volume":18093},{"date":"2025-06-13","open":12540,"high":12560,"low":12271,"close":12376,"volume":28116},{"date":"2025-06-16","open":12447,"high":12511,"low":12437,"close":12511,"volume":8986},{"date":"2025-06-17","open":12501,"high":12516,"low":12462,"close":12496,"volume":11910},{"date":"2025-06-18","open":12396,"high":12476,"low":12391,"close":12471,"volume":6945},{"date":"2025-06-19","open":12530,"high":12530,"low":12421,"close":12461,"volume":18561},{"date":"2025-06-20","open":12436,"high":12461,"low":12386,"close":12451,"volume":9040},{"date":"2025-06-23","open":12451,"high":12451,"low":12391,"close":12451,"volume":9198},{"date":"2025-06-24","open":12680,"high":12785,"low":12680,"close":12785,"volume":20442},{"date":"2025-06-25","open":12785,"high":12795,"low":12750,"close":12795,"volume":24575},{"date":"2025-06-26","open":12646,"high":12656,"low":12616,"close":12656,"volume":27925},{"date":"2025-06-27","open":12841,"high":12870,"low":12811,"close":12865,"volume":23482},{"date":"2025-06-30","open":12885,"high":12935,"low":12880,"close":12935,"volume":13114},{"date":"2025-07-01","open":12874,"high":12879,"low":12830,"close":12830,"volume":14028},{"date":"2025-07-02","open":13004,"high":13119,"low":12994,"close":13104,"volume":22278},{"date":"2025-07-03","open":13184,"high":13229,"low":13169,"close":13219,"volume":29257},{"date":"2025-07-04","open":13224,"high":13258,"low":13219,"close":13229,"volume":10633},{"date":"2025-07-07","open":13219,"high":13219,"low":13169,"close":13169,"volume":10857},{"date":"2025-07-08","open":13084,"high":13134,"low":13054,"close":13134,"volume":11659},{"date":"2025-07-09","open":13134,"high":13134,"low":13099,"close":13119,"volume":15837},{"date":"2025-07-10","open":13314,"high":13314,"low":13259,"close":13269,"volume":13124},{"date":"2025-07-11","open":13404,"high":13404,"low":13264,"close":13309,"volume":21633},{"date":"2025-07-14","open":13109,"high":13119,"low":13064,"close":13064,"volume":14852},{"date":"2025-07-15","open":13239,"high":13329,"low":13234,"close":13299,"volume":21468},{"date":"2025-07-16","open":12955,"high":13000,"low":12955,"close":12975,"volume":17730},{"date":"2025-07-17","open":13109,"high":13144,"low":13094,"close":13129,"volume":11652},{"date":"2025-07-18","open":13329,"high":13359,"low":13319,"close":13359,"volume":19956},{"date":"2025-07-21","open":13249,"high":13254,"low":13220,"close":13249,"volume":11438},{"date":"2025-07-22","open":13194,"high":13204,"low":13134,"close":13134,"volume":11269},{"date":"2025-07-23","open":13319,"high":13354,"low":13284,"close":13329,"volume":36429},{"date":"2025-07-24","open":13428,"high":13448,"low":13423,"close":13433,"volume":15587},{"date":"2025-07-25","open":13309,"high":13354,"low":13309,"close":13319,"volume":13228},{"date":"2025-07-28","open":13398,"high":13453,"low":13398,"close":13448,"volume":18701},{"date":"2025-07-29","open":13319,"high":13344,"low":13289,"close":13344,"volume":22272},{"date":"2025-07-30","open":13215,"high":13269,"low":13215,"close":13269,"volume":17428},{"date":"2025-07-31","open":13069,"high":13134,"low":13044,"close":13114,"volume":18136},{"date":"2025-08-01","open":13015,"high":13035,"low":12950,"close":12965,"volume":19995},{"date":"2025-08-04","open":12740,"high":12820,"low":12735,"close":12790,"volume":15473},{"date":"2025-08-05","open":13049,"high":13094,"low":13039,"close":13069,"volume":23159},{"date":"2025-08-06","open":13089,"high":13199,"low":13079,"close":13199,"volume":8470},{"date":"2025-08-07","open":13094,"high":13134,"low":13079,"close":13084,"volume":9773},{"date":"2025-08-08","open":13079,"high":13124,"low":13054,"close":13074,"volume":11851},{"date":"2025-08-11","open":13064,"high":13119,"low":13064,"close":13109,"volume":11522},{"date":"2025-08-12","open":13044,"high":13094,"low":13044,"close":13084,"volume":9068},{"date":"2025-08-13","open":13473,"high":13488,"low":13438,"close":13468,"volume":1196907},{"date":"2025-08-14","open":13688,"high":13713,"low":13658,"close":13658,"volume":136197},{"date":"2025-08-18","open":13483,"high":13483,"low":13448,"close":13458,"volume":69839},{"date":"2025-08-19","open":13488,"high":13493,"low":13438,"close":13458,"volume":21388},{"date":"2025-08-20","open":13374,"high":13394,"low":13329,"close":13349,"volume":27053},{"date":"2025-08-21","open":13344,"high":13354,"low":13304,"close":13319,"volume":7923},{"date":"2025-08-22","open":13394,"high":13404,"low":13364,"close":13369,"volume":13400},{"date":"2025-08-25","open":13882,"high":13912,"low":13867,"close":13912,"volume":139652},{"date":"2025-08-26","open":13748,"high":13773,"low":13658,"close":13723,"volume":54601},{"date":"2025-08-27","open":13832,"high":13872,"low":13827,"close":13857,"volume":49563},{"date":"2025-08-28","open":13928,"high":14022,"low":13923,"close":14022,"volume":34317},{"date":"2025-08-29","open":13972,"high":13987,"low":13953,"close":13977,"volume":43372},{"date":"2025-09-01","open":13932,"high":14106,"low":13882,"close":13882,"volume":190201},{"date":"2025-09-02","open":13882,"high":13912,"low":13867,"close":13887,"volume":25095},{"date":"2025-09-03","open":13753,"high":13778,"low":13703,"close":13743,"volume":19250},{"date":"2025-09-04","open":13827,"high":13857,"low":13812,"close":13837,"volume":22805},{"date":"2025-09-05","open":13958,"high":13987,"low":13958,"close":13987,"volume":19951},{"date":"2025-09-08","open":14017,"high":14057,"low":14017,"close":14057,"volume":77322},{"date":"2025-09-09","open":14062,"high":14082,"low":14042,"close":14082,"volume":30734},{"date":"2025-09-10","open":13922,"high":13957,"low":13917,"close":13927,"volume":53346},{"date":"2025-09-11","open":13938,"high":13967,"low":13933,"close":13967,"volume":34316},{"date":"2025-09-12","open":14171,"high":14176,"low":14141,"close":14151,"volume":72272},{"date":"2025-09-15","open":14072,"high":14082,"low":14042,"close":14082,"volume":35551},{"date":"2025-09-16","open":14087,"high":14127,"low":14082,"close":14112,"volume":62256},{"date":"2025-09-17","open":14102,"high":14107,"low":14062,"close":14097,"volume":59302},{"date":"2025-09-18","open":14161,"high":14206,"low":14136,"close":14166,"volume":115256},{"date":"2025-09-19","open":14506,"high":14541,"low":14436,"close":14436,"volume":259530},{"date":"2025-09-22","open":14307,"high":14356,"low":14307,"close":14336,"volume":112566},{"date":"2025-09-23","open":14436,"high":14461,"low":14416,"close":14446,"volume":106795},{"date":"2025-09-24","open":14391,"high":14436,"low":14371,"close":14426,"volume":58325},{"date":"2025-09-25","open":14281,"high":14326,"low":14281,"close":14296,"volume":66723},{"date":"2025-09-26","open":14102,"high":14147,"low":14082,"close":14147,"volume":47932},{"date":"2025-09-29","open":14261,"high":14296,"low":14246,"close":14296,"volume":30778},{"date":"2025-09-30","open":14246,"high":14251,"low":14216,"close":14251,"volume":20708},{"date":"2025-10-01","open":14216,"high":14231,"low":14151,"close":14166,"volume":49659},{"date":"2025-10-02","open":14281,"high":14340,"low":14281,"close":14316,"volume":41238},{"date":"2025-10-10","open":14461,"high":14481,"low":14436,"close":14476,"volume":98221},{"date":"2025-10-13","open":14166,"high":14256,"low":14156,"close":14246,"volume":32925},{"date":"2025-10-14","open":14335,"high":14430,"low":14211,"close":14256,"volume":44730},{"date":"2025-10-15","open":14590,"high":14675,"low":14570,"close":14645,"volume":92689},{"date":"2025-10-16","open":14740,"high":14755,"low":14701,"close":14755,"volume":69483},{"date":"2025-10-17","open":14360,"high":14400,"low":14281,"close":14306,"volume":48227},{"date":"2025-10-20","open":14312,"high":14431,"low":14307,"close":14426,"volume":35615},{"date":"2025-10-21","open":14600,"high":14630,"low":14550,"close":14560,"volume":33091},{"date":"2025-10-22","open":14490,"high":14550,"low":14475,"close":14530,"volume":19180},{"date":"2025-10-23","open":14282,"high":14381,"low":14262,"close":14366,"volume":20379},{"date":"2025-10-24","open":14485,"high":14545,"low":14475,"close":14540,"volume":34765},{"date":"2025-10-27","open":14785,"high":14815,"low":14770,"close":14815,"volume":45628},{"date":"2025-10-28","open":14695,"high":14695,"low":14635,"close":14640,"volume":41223},{"date":"2025-10-29","open":14600,"high":14630,"low":14590,"close":14620,"volume":156971},{"date":"2025-10-30","open":14620,"high":14620,"low":14480,"close":14545,"volume":146812},{"date":"2025-10-31","open":14376,"high":14376,"low":14317,"close":14336,"volume":20963},{"date":"2025-11-03","open":14476,"high":14496,"low":14436,"close":14451,"volume":32453,"rsi_14":53.98,"sma_20":14461.95,"sma_60":14009.3,"sma_120":13377.45},{"date":"2025-11-04","open":14410,"high":14410,"low":14231,"close":14246,"volume":118466,"rsi_14":41.15,"sma_20":14461.7,"sma_60":14033.57,"sma_120":13397.02},{"date":"2025-11-05","open":14126,"high":14181,"low":14036,"close":14181,"volume":27230,"rsi_14":37.03,"sma_20":14462.45,"sma_60":14052.1,"sma_120":13415.23},{"date":"2025-11-06","open":14380,"high":14380,"low":14301,"close":14301,"volume":19243,"rsi_14":49.87,"sma_20":14461.7,"sma_60":14070.47,"sma_120":13432.52},{"date":"2025-11-07","open":14132,"high":14142,"low":14072,"close":14142,"volume":26892,"rsi_14":42.61,"sma_20":14445.0,"sma_60":14088.08,"sma_120":13447.52},{"date":"2025-11-10","open":14266,"high":14266,"low":14206,"close":14246,"volume":39907,"rsi_14":41.7,"sma_20":14445.0,"sma_60":14107.62,"sma_120":13462.6},{"date":"2025-11-11","open":14311,"high":14316,"low":14266,"close":14281,"volume":8319,"rsi_14":43.44,"sma_20":14446.25,"sma_60":14127.15,"sma_120":13478.85},{"date":"2025-11-12","open":14286,"high":14301,"low":14261,"close":14291,"volume":15098,"rsi_14":47.88,"sma_20":14428.55,"sma_60":14147.27,"sma_120":13494.43},{"date":"2025-11-13","open":14221,"high":14296,"low":14216,"close":14291,"volume":24720,"rsi_14":42.05,"sma_20":14405.4,"sma_60":14160.98,"sma_120":13510.35},{"date":"2025-11-14","open":13877,"high":13897,"low":13827,"close":13862,"volume":23736,"rsi_14":22.36,"sma_20":14383.2,"sma_60":14164.4,"sma_120":13522.32},{"date":"2025-11-17","open":13902,"high":13932,"low":13877,"close":13932,"volume":12812,"rsi_14":28.12,"sma_20":14358.55,"sma_60":14172.3,"sma_120":13534.83},{"date":"2025-11-18","open":13607,"high":13637,"low":13468,"close":13533,"volume":107582,"rsi_14":22.78,"sma_20":14307.2,"sma_60":14173.55,"sma_120":13546.42},{"date":"2025-11-19","open":13668,"high":13683,"low":13598,"close":13638,"volume":17184,"rsi_14":27.59,"sma_20":14262.55,"sma_60":14178.37,"sma_120":13559.13},{"date":"2025-11-20","open":13752,"high":13817,"low":13742,"close":13782,"volume":37153,"rsi_14":35.9,"sma_20":14233.4,"sma_60":14186.1,"sma_120":13571.89},{"date":"2025-11-21","open":13398,"high":13468,"low":13383,"close":13428,"volume":13152,"rsi_14":26.77,"sma_20":14177.8,"sma_60":14187.1,"sma_120":13581.91},{"date":"2025-11-24","open":13817,"high":13852,"low":13784,"close":13827,"volume":14258,"rsi_14":41.25,"sma_20":14128.45,"sma_60":14185.68,"sma_120":13594.04},{"date":"2025-11-25","open":14037,"high":14037,"low":14007,"close":14007,"volume":10040,"rsi_14":46.51,"sma_20":14096.75,"sma_60":14190.42,"sma_120":13606.05},{"date":"2025-11-26","open":14312,"high":14356,"low":14312,"close":14356,"volume":20086,"rsi_14":50.99,"sma_20":14083.5,"sma_60":14198.72,"sma_120":13623.42},{"date":"2025-11-27","open":14426,"high":14451,"low":14416,"close":14426,"volume":11921,"rsi_14":56.03,"sma_20":14079.5,"sma_60":14206.12,"sma_120":13642.62},{"date":"2025-11-28","open":14476,"high":14486,"low":14416,"close":14421,"volume":54000,"rsi_14":54.13,"sma_20":14085.75,"sma_60":14214.18,"sma_120":13659.07},{"date":"2025-12-01","open":14476,"high":14486,"low":14346,"close":14386,"volume":30770,"rsi_14":52.78,"sma_20":14084.5,"sma_60":14223.23,"sma_120":13675.89},{"date":"2025-12-02","open":14371,"high":14386,"low":14341,"close":14361,"volume":29444,"rsi_14":52.09,"sma_20":14092.2,"sma_60":14231.78,"sma_120":13690.52},{"date":"2025-12-03","open":14346,"high":14361,"low":14301,"close":14341,"volume":8461,"rsi_14":51.7,"sma_20":14102.15,"sma_60":14242.42,"sma_120":13704.18},{"date":"2025-12-04","open":14555,"high":14580,"low":14550,"close":14575,"volume":24517,"rsi_14":65.5,"sma_20":14117.85,"sma_60":14255.38,"sma_120":13719.48},{"date":"2025-12-05","open":14665,"high":14700,"low":14665,"close":14695,"volume":50899,"rsi_14":66.2,"sma_20":14147.55,"sma_60":14267.87,"sma_120":13736.89},{"date":"2025-12-08","open":14640,"high":14670,"low":14620,"close":14660,"volume":14653,"rsi_14":77.59,"sma_20":14170.25,"sma_60":14278.6,"sma_120":13756.26},{"date":"2025-12-09","open":14630,"high":14630,"low":14605,"close":14615,"volume":42993,"rsi_14":74.76,"sma_20":14188.95,"sma_60":14288.17,"sma_120":13774.13},{"date":"2025-12-10","open":14650,"high":14660,"low":14630,"close":14655,"volume":16194,"rsi_14":73.4,"sma_20":14209.15,"sma_60":14300.97,"sma_120":13792.47},{"date":"2025-12-11","open":14894,"high":14899,"low":14740,"close":14765,"volume":109524,"rsi_14":90.33,"sma_20":14234.85,"sma_60":14314.95,"sma_120":13811.92},{"date":"2025-12-12","open":15029,"high":15094,"low":15024,"close":15074,"volume":54345,"rsi_14":89.8,"sma_20":14297.5,"sma_60":14331.02,"sma_120":13834.03},{"date":"2025-12-15","open":14765,"high":14884,"low":14765,"close":14860,"volume":17864,"rsi_14":77.03,"sma_20":14345.9,"sma_60":14344.67,"sma_120":13854.44},{"date":"2025-12-16","open":14660,"high":14665,"low":14575,"close":14625,"volume":38302,"rsi_14":60.06,"sma_20":14402.5,"sma_60":14353.9,"sma_120":13872.89},{"date":"2025-12-17","open":14590,"high":14645,"low":14555,"close":14640,"volume":8592,"rsi_14":57.44,"sma_20":14454.65,"sma_60":14363.63,"sma_120":13888.68},{"date":"2025-12-18","open":14451,"high":14476,"low":14431,"close":14456,"volume":30093,"rsi_14":51.08,"sma_20":14490.3,"sma_60":14369.12,"sma_120":13902.85},{"date":"2025-12-19","open":14516,"high":14525,"low":14496,"close":14516,"volume":11264,"rsi_14":53.94,"sma_20":14546.65,"sma_60":14371.12,"sma_120":13918.68},{"date":"2025-12-22","open":14665,"high":14685,"low":14640,"close":14660,"volume":15529,"rsi_14":58.47,"sma_20":14590.3,"sma_60":14377.2,"sma_120":13933.98},{"date":"2025-12-23","open":14790,"high":14815,"low":14780,"close":14790,"volume":22947,"rsi_14":61.97,"sma_20":14631.5,"sma_60":14383.62,"sma_120":13949.78},{"date":"2025-12-24","open":14715,"high":14715,"low":14675,"close":14695,"volume":15589,"rsi_14":53.45,"sma_20":14650.5,"sma_60":14388.78,"sma_120":13965.66},{"date":"2025-12-26","open":14755,"high":14755,"low":14700,"close":14700,"volume":153528,"rsi_14":50.15,"sma_20":14664.25,"sma_60":14396.18,"sma_120":13979.29},{"date":"2025-12-29","open":14680,"high":14690,"low":14645,"close":14670,"volume":8935,"rsi_14":49.1,"sma_20":14674.75,"sma_60":14404.92,"sma_120":13991.38},{"date":"2025-12-30","open":14545,"high":14575,"low":14545,"close":14565,"volume":7402,"rsi_14":47.38,"sma_20":14681.75,"sma_60":14409.4,"sma_120":14002.52},{"date":"2026-01-02","open":14390,"high":14430,"low":14365,"close":14430,"volume":22280,"rsi_14":42.7,"sma_20":14683.25,"sma_60":14412.38,"sma_120":14013.02},{"date":"2026-01-05","open":14470,"high":14510,"low":14470,"close":14475,"volume":79598,"rsi_14":40.57,"sma_20":14688.0,"sma_60":14417.53,"sma_120":14024.2},{"date":"2026-01-06","open":14690,"high":14745,"low":14690,"close":14720,"volume":83741,"rsi_14":38.28,"sma_20":14693.25,"sma_60":14424.27,"sma_120":14037.54},{"date":"2026-01-07","open":14905,"high":14970,"low":14905,"close":14940,"volume":23499,"rsi_14":51.18,"sma_20":14703.5,"sma_60":14432.02,"sma_120":14051.48},{"date":"2026-01-08","open":14870,"high":14875,"low":14790,"close":14790,"volume":15182,"rsi_14":53.89,"sma_20":14708.0,"sma_60":14441.08,"sma_120":14063.83},{"date":"2026-01-09","open":15065,"high":15075,"low":15035,"close":15040,"volume":30278,"rsi_14":59.78,"sma_20":14727.25,"sma_60":14454.15,"sma_120":14080.29},{"date":"2026-01-12","open":15140,"high":15150,"low":15070,"close":15090,"volume":34845,"rsi_14":67.45,"sma_20":14747.0,"sma_60":14461.57,"sma_120":14095.23},{"date":"2026-01-13","open":15195,"high":15210,"low":15170,"close":15180,"volume":63792,"rsi_14":68.01,"sma_20":14765.75,"sma_60":14468.67,"sma_120":14113.61},{"date":"2026-01-14","open":15205,"high":15230,"low":15190,"close":15195,"volume":26940,"rsi_14":65.42,"sma_20":14769.75,"sma_60":14483.48,"sma_120":14130.83},{"date":"2026-01-15","open":15285,"high":15362,"low":15270,"close":15350,"volume":45575,"rsi_14":65.95,"sma_20":14792.25,"sma_60":14498.9,"sma_120":14147.42},{"date":"2026-01-16","open":15440,"high":15505,"low":15440,"close":15475,"volume":69814,"rsi_14":72.29,"sma_20":14832.75,"sma_60":14514.15,"sma_120":14165.98},{"date":"2026-01-19","open":15365,"high":15365,"low":15300,"close":15315,"volume":59023,"rsi_14":65.84,"sma_20":14864.5,"sma_60":14527.23,"sma_120":14184.16},{"date":"2026-01-20","open":15310,"high":15310,"low":15255,"close":15255,"volume":45881,"rsi_14":66.2,"sma_20":14902.5,"sma_60":14542.07,"sma_120":14200.22},{"date":"2026-01-21","open":15280,"high":15362,"low":15280,"close":15345,"volume":122655,"rsi_14":71.79,"sma_20":14942.0,"sma_60":14555.48,"sma_120":14216.15},{"date":"2026-01-22","open":15600,"high":15635,"low":15580,"close":15585,"volume":43036,"rsi_14":80.47,"sma_20":14986.25,"sma_60":14568.33,"sma_120":14235.04},{"date":"2026-01-23","open":15700,"high":15735,"low":15675,"close":15710,"volume":47363,"rsi_14":81.27,"sma_20":15030.25,"sma_60":14586.17,"sma_120":14253.89},{"date":"2026-01-26","open":15300,"high":15350,"low":15295,"close":15350,"volume":86412,"rsi_14":65.07,"sma_20":15061.0,"sma_60":14598.33,"sma_120":14270.62},{"date":"2026-01-27","open":15350,"high":15420,"low":15325,"close":15420,"volume":44961,"rsi_14":62.37,"sma_20":15095.0,"sma_60":14612.92,"sma_120":14288.55},{"date":"2026-01-28","open":15385,"high":15445,"low":15380,"close":15435,"volume":39714,"rsi_14":67.87,"sma_20":15133.25,"sma_60":14631.25,"sma_120":14307.89},{"date":"2026-01-29","open":15290,"high":15300,"low":15220,"close":15300,"volume":43643,"rsi_14":57.69,"sma_20":15170.0,"sma_60":14645.42,"sma_120":14327.36},{"date":"2026-01-30","open":15280,"high":15285,"low":15130,"close":15130,"volume":42261,"rsi_14":51.1,"sma_20":15205.0,"sma_60":14660.15,"sma_120":14346.86},{"date":"2026-02-02","open":15080,"high":15110,"low":14825,"close":14830,"volume":54867,"rsi_14":41.34,"sma_20":15222.75,"sma_60":14670.97,"sma_120":14361.53},{"date":"2026-02-03","open":15215,"high":15260,"low":15205,"close":15255,"volume":183497,"rsi_14":51.23,"sma_20":15249.5,"sma_60":14686.87,"sma_120":14378.67},{"date":"2026-02-04","open":15285,"high":15300,"low":15245,"close":15275,"volume":34314,"rsi_14":48.37,"sma_20":15266.25,"sma_60":14705.77,"sma_120":14396.92},{"date":"2026-02-05","open":15150,"high":15205,"low":15075,"close":15100,"volume":41244,"rsi_14":42.0,"sma_20":15281.75,"sma_60":14720.0,"sma_120":14413.81},{"date":"2026-02-06","open":14800,"high":14950,"low":14735,"close":14930,"volume":23149,"rsi_14":41.83,"sma_20":15276.25,"sma_60":14730.82,"sma_120":14428.98},{"date":"2026-02-09","open":15425,"high":15445,"low":15365,"close":15405,"volume":75020,"rsi_14":52.71,"sma_20":15292.0,"sma_60":14749.38,"sma_120":14448.33},{"date":"2026-02-10","open":15470,"high":15485,"low":15450,"close":15470,"volume":26408,"rsi_14":52.28,"sma_20":15306.5,"sma_60":14769.03,"sma_120":14465.01},{"date":"2026-02-11","open":15470,"high":15495,"low":15450,"close":15475,"volume":20851,"rsi_14":47.81,"sma_20":15320.5,"sma_60":14795.92,"sma_120":14480.16},{"date":"2026-02-12","open":15350,"high":15425,"low":15330,"close":15420,"volume":34788,"rsi_14":44.06,"sma_20":15324.0,"sma_60":14820.72,"sma_120":14496.51},{"date":"2026-02-13","open":15050,"high":15075,"low":14985,"close":14985,"volume":32086,"rsi_14":42.74,"sma_20":15299.5,"sma_60":14844.92,"sma_120":14509.23},{"date":"2026-02-19","open":15280,"high":15300,"low":15245,"close":15270,"volume":25311,"rsi_14":47.25,"sma_20":15297.25,"sma_60":14872.13,"sma_120":14525.25},{"date":"2026-02-20","open":15315,"high":15365,"low":15300,"close":15360,"volume":24491,"rsi_14":48.66,"sma_20":15302.5,"sma_60":14898.43,"sma_120":14542.27},{"date":"2026-02-23","open":15265,"high":15275,"low":15155,"close":15170,"volume":39340,"rsi_14":47.73,"sma_20":15293.75,"sma_60":14927.47,"sma_120":14557.28},{"date":"2026-02-24","open":15095,"high":15105,"low":15065,"close":15105,"volume":24843,"rsi_14":49.55,"sma_20":15269.75,"sma_60":14948.77,"sma_120":14567.23},{"date":"2026-02-25","open":15260,"high":15270,"low":15225,"close":15250,"volume":19609,"rsi_14":58.08,"sma_20":15246.75,"sma_60":14969.5,"sma_120":14579.96},{"date":"2026-02-26","open":15275,"high":15325,"low":15275,"close":15290,"volume":26429,"rsi_14":50.79,"sma_20":15243.75,"sma_60":14985.08,"sma_120":14591.9},{"date":"2026-02-27","open":15245,"high":15290,"low":15225,"close":15260,"volume":30325,"rsi_14":49.66,"sma_20":15235.75,"sma_60":14998.33,"sma_120":14602.23},{"date":"2026-03-03","open":15260,"high":15470,"low":15090,"close":15095,"volume":100504,"rsi_14":49.89,"sma_20":15218.75,"sma_60":15008.92,"sma_120":14611.55},{"date":"2026-03-04","open":14950,"high":15015,"low":14815,"close":14840,"volume":32854,"rsi_14":48.04,"sma_20":15195.75,"sma_60":15015.83,"sma_120":14619.53},{"date":"2026-03-05","open":14900,"high":15185,"low":14800,"close":15045,"volume":18893,"rsi_14":41.13,"sma_20":15191.5,"sma_60":15026.58,"sma_120":14629.18},{"date":"2026-03-06","open":14905,"high":14940,"low":14865,"close":14940,"volume":16220,"rsi_14":37.2,"sma_20":15197.0,"sma_60":15035.92,"sma_120":14639.17},{"date":"2026-03-09","open":13990,"high":14100,"low":13865,"close":14085,"volume":58621,"rsi_14":26.2,"sma_20":15138.5,"sma_60":15027.08,"sma_120":14641.23},{"date":"2026-03-10","open":14530,"high":14620,"low":14475,"close":14595,"volume":20305,"rsi_14":37.78,"sma_20":15104.5,"sma_60":15024.75,"sma_120":14646.31},{"date":"2026-03-11","open":14650,"high":14745,"low":14650,"close":14675,"volume":7627,"rsi_14":44.87,"sma_20":15083.25,"sma_60":15024.33,"sma_120":14651.47},{"date":"2026-03-12","open":14385,"high":14390,"low":14205,"close":14320,"volume":15949,"rsi_14":34.63,"sma_20":15052.75,"sma_60":15018.75,"sma_120":14653.46},{"date":"2026-03-13","open":14250,"high":14410,"low":14245,"close":14335,"volume":9078,"rsi_14":33.0,"sma_20":14999.25,"sma_60":15012.75,"sma_120":14656.86},{"date":"2026-03-16","open":14290,"high":14375,"low":14260,"close":14350,"volume":24951,"rsi_14":35.56,"sma_20":14943.25,"sma_60":15005.17,"sma_120":14660.06},{"date":"2026-03-17","open":14350,"high":14350,"low":14195,"close":14215,"volume":11252,"rsi_14":34.71,"sma_20":14880.25,"sma_60":14990.17,"sma_120":14660.59},{"date":"2026-03-18","open":14425,"high":14595,"low":14425,"close":14595,"volume":7869,"rsi_14":39.59,"sma_20":14839.0,"sma_60":14985.08,"sma_120":14664.88},{"date":"2026-03-19","open":14180,"high":14265,"low":14145,"close":14195,"volume":9970,"rsi_14":34.38,"sma_20":14799.5,"sma_60":14977.25,"sma_120":14665.58},{"date":"2026-03-20","open":14355,"high":14425,"low":14340,"close":14355,"volume":12605,"rsi_14":37.55,"sma_20":14753.75,"sma_60":14971.83,"sma_120":14667.73},{"date":"2026-03-23","open":13980,"high":14000,"low":13865,"close":13875,"volume":15828,"rsi_14":34.56,"sma_20":14679.5,"sma_60":14961.5,"sma_120":14665.31},{"date":"2026-03-24","open":14305,"high":14330,"low":14100,"close":14200,"volume":32483,"rsi_14":42.04,"sma_20":14631.0,"sma_60":14955.58,"sma_120":14663.35},{"date":"2026-03-25","open":14520,"high":14600,"low":14495,"close":14525,"volume":13421,"rsi_14":43.72,"sma_20":14602.0,"sma_60":14952.67,"sma_120":14664.93},{"date":"2026-03-26","open":14520,"high":14560,"low":14425,"close":14450,"volume":7665,"rsi_14":44.04,"sma_20":14562.0,"sma_60":14946.33,"sma_120":14664.98},{"date":"2026-03-27","open":14375,"high":14430,"low":14320,"close":14420,"volume":70342,"rsi_14":55.1,"sma_20":14518.5,"sma_60":14941.08,"sma_120":14664.93},{"date":"2026-03-30","open":13890,"high":14080,"low":13835,"close":14080,"volume":13338,"rsi_14":41.73,"sma_20":14459.5,"sma_60":14930.08,"sma_120":14663.13},{"date":"2026-03-31","open":13770,"high":14080,"low":13720,"close":13990,"volume":29347,"rsi_14":39.04,"sma_20":14404.25,"sma_60":14918.75,"sma_120":14661.83},{"date":"2026-04-01","open":14335,"high":14390,"low":14275,"close":14390,"volume":18031,"rsi_14":51.1,"sma_20":14381.75,"sma_60":14915.83,"sma_120":14662.62},{"date":"2026-04-02","open":14390,"high":14415,"low":14095,"close":14110,"volume":44451,"rsi_14":46.72,"sma_20":14335.0,"sma_60":14910.5,"sma_120":14661.44},{"date":"2026-04-03","open":14470,"high":14490,"low":14430,"close":14445,"volume":8139,"rsi_14":51.26,"sma_20":14310.25,"sma_60":14910.0,"sma_120":14663.77},{"date":"2026-04-06","open":14365,"high":14485,"low":14340,"close":14405,"volume":29282,"rsi_14":52.6,"sma_20":14326.25,"sma_60":14904.75,"sma_120":14664.51},{"date":"2026-04-07","open":14475,"high":14530,"low":14385,"close":14465,"volume":54574,"rsi_14":48.05,"sma_20":14319.75,"sma_60":14896.83,"sma_120":14664.42},{"date":"2026-04-08","open":15035,"high":15115,"low":15000,"close":15105,"volume":20842,"rsi_14":62.71,"sma_20":14341.25,"sma_60":14902.08,"sma_120":14671.58},{"date":"2026-04-09","open":14990,"high":15000,"low":14950,"close":14980,"volume":14439,"rsi_14":58.82,"sma_20":14374.25,"sma_60":14901.08,"sma_120":14677.62},{"date":"2026-04-10","open":15070,"high":15080,"low":15035,"close":15035,"volume":26382,"rsi_14":68.59,"sma_20":14409.25,"sma_60":14900.17,"sma_120":14680.87},{"date":"2026-04-13","open":14805,"high":14875,"low":14775,"close":14875,"volume":7847,"rsi_14":61.42,"sma_20":14435.5,"sma_60":14895.08,"sma_120":14681.88},{"date":"2026-04-14","open":15255,"high":15280,"low":15245,"close":15280,"volume":10051,"rsi_14":62.44,"sma_20":14488.75,"sma_60":14896.5,"sma_120":14689.99},{"date":"2026-04-15","open":15465,"high":15490,"low":15445,"close":15460,"volume":25613,"rsi_14":66.08,"sma_20":14532.0,"sma_60":14898.33,"sma_120":14698.62},{"date":"2026-04-16","open":15510,"high":15525,"low":15490,"close":15515,"volume":7193,"rsi_14":67.3,"sma_20":14598.0,"sma_60":14899.0,"sma_120":14706.58},{"date":"2026-04-17","open":15555,"high":15565,"low":15535,"close":15550,"volume":17166,"rsi_14":75.7,"sma_20":14657.75,"sma_60":14902.92,"sma_120":14715.08},{"date":"2026-04-20","open":15665,"high":15725,"low":15660,"close":15685,"volume":94139,"rsi_14":79.17,"sma_20":14748.25,"sma_60":14910.08,"sma_120":14726.08},{"date":"2026-04-21","open":15975,"high":16015,"low":15955,"close":15985,"volume":37695,"rsi_14":78.43,"sma_20":14837.5,"sma_60":14920.75,"sma_120":14738.12},{"date":"2026-04-22","open":15905,"high":15950,"low":15875,"close":15935,"volume":13627,"rsi_14":85.44,"sma_20":14908.0,"sma_60":14926.58,"sma_120":14747.46},{"date":"2026-04-23","open":15875,"high":15875,"low":15715,"close":15840,"volume":40520,"rsi_14":79.87,"sma_20":14977.5,"sma_60":14928.75,"sma_120":14757.46},{"date":"2026-04-24","open":15840,"high":15870,"low":15765,"close":15810,"volume":12167,"rsi_14":80.22,"sma_20":15047.0,"sma_60":14936.42,"sma_120":14767.38},{"date":"2026-04-27","open":15835,"high":15950,"low":15835,"close":15895,"volume":19489,"rsi_14":80.43,"sma_20":15137.75,"sma_60":14944.33,"sma_120":14778.62},{"date":"2026-04-28","open":15960,"high":15990,"low":15910,"close":15915,"volume":19707,"rsi_14":73.41,"sma_20":15234.0,"sma_60":14952.33,"sma_120":14791.79},{"date":"2026-04-29","open":15785,"high":15805,"low":15750,"close":15785,"volume":11215,"rsi_14":73.2,"sma_20":15303.75,"sma_60":14960.42,"sma_120":14802.92},{"date":"2026-04-30","open":15640,"high":15665,"low":15510,"close":15555,"volume":49290,"rsi_14":63.61,"sma_20":15376.0,"sma_60":14967.5,"sma_120":14813.83},{"date":"2026-05-04","open":16050,"high":16085,"low":16025,"close":16040,"volume":33928,"rsi_14":76.06,"sma_20":15455.75,"sma_60":14987.67,"sma_120":14829.32},{"date":"2026-05-06","open":16675,"high":16680,"low":16040,"close":16240,"volume":93271,"rsi_14":73.65,"sma_20":15547.5,"sma_60":15004.08,"sma_120":14845.48},{"date":"2026-05-07","open":16425,"high":16490,"low":16425,"close":16485,"volume":28087,"rsi_14":74.46,"sma_20":15648.5,"sma_60":15024.25,"sma_120":14865.01},{"date":"2026-05-08","open":16440,"high":16440,"low":16205,"close":16270,"volume":10614,"rsi_14":66.74,"sma_20":15706.75,"sma_60":15043.75,"sma_120":14881.88},{"date":"2026-05-11","open":16255,"high":16275,"low":16220,"close":16265,"volume":14141,"rsi_14":66.07,"sma_20":15771.0,"sma_60":15066.0,"sma_120":14898.41},{"date":"2026-05-12","open":16360,"high":16385,"low":16270,"close":16305,"volume":17633,"rsi_14":64.55,"sma_20":15834.5,"sma_60":15081.0,"sma_120":14915.19},{"date":"2026-05-13","open":16200,"high":16265,"low":16180,"close":16240,"volume":18533,"rsi_14":56.73,"sma_20":15902.75,"sma_60":15093.83,"sma_120":14931.43},{"date":"2026-05-14","open":16215,"high":16240,"low":16175,"close":16210,"volume":15105,"rsi_14":57.33,"sma_20":15949.25,"sma_60":15106.08,"sma_120":14951.0},{"date":"2026-05-15","open":16260,"high":16280,"low":16095,"close":16120,"volume":15231,"rsi_14":57.49,"sma_20":15982.25,"sma_60":15117.75,"sma_120":14969.23},{"date":"2026-05-18","open":15855,"high":15860,"low":15755,"close":15790,"volume":43408,"rsi_14":49.54,"sma_20":15996.0,"sma_60":15131.17,"sma_120":14988.04},{"date":"2026-05-19","open":15835,"high":15905,"low":15745,"close":15770,"volume":38281,"rsi_14":47.03,"sma_20":16007.0,"sma_60":15139.5,"sma_120":15005.82},{"date":"2026-05-20","open":15660,"high":15675,"low":15575,"close":15650,"volume":22621,"rsi_14":43.99,"sma_20":16005.25,"sma_60":15144.33,"sma_120":15021.38},{"date":"2026-05-21","open":15960,"high":16030,"low":15935,"close":15990,"volume":14162,"rsi_14":54.24,"sma_20":16005.5,"sma_60":15158.0,"sma_120":15042.73},{"date":"2026-05-22","open":16200,"high":16255,"low":16195,"close":16225,"volume":10360,"rsi_14":63.84,"sma_20":16020.0,"sma_60":15176.67,"sma_120":15062.72},{"date":"2026-05-26","open":16520,"high":16550,"low":16485,"close":16485,"volume":18439,"rsi_14":60.14,"sma_20":16052.25,"sma_60":15197.25,"sma_120":15083.38},{"date":"2026-05-27","open":16670,"high":16680,"low":16635,"close":16660,"volume":78074,"rsi_14":59.68,"sma_20":16094.75,"sma_60":15220.08,"sma_120":15102.58},{"date":"2026-05-28","open":16610,"high":16650,"low":16470,"close":16555,"volume":9124,"rsi_14":51.72,"sma_20":16127.75,"sma_60":15241.67,"sma_120":15120.0},{"date":"2026-05-29","open":16670,"high":16695,"low":16655,"close":16680,"volume":36107,"rsi_14":60.57,"sma_20":16166.0,"sma_60":15268.08,"sma_120":15138.5},{"date":"2026-06-01","open":16630,"high":16680,"low":16615,"close":16640,"volume":23834,"rsi_14":59.49,"sma_20":16208.75,"sma_60":15298.08,"sma_120":15156.96},{"date":"2026-06-02","open":16485,"high":16500,"low":16410,"close":16500,"volume":14474,"rsi_14":54.7,"sma_20":16256.0,"sma_60":15322.33,"sma_120":15174.46},{"date":"2026-06-04","open":16395,"high":16460,"low":16390,"close":16430,"volume":13002,"rsi_14":54.57,"sma_20":16275.5,"sma_60":15347.17,"sma_120":15191.54},{"date":"2026-06-05","open":16590,"high":16605,"low":16545,"close":16575,"volume":10811,"rsi_14":58.31,"sma_20":16292.25,"sma_60":15388.67,"sma_120":15207.88},{"date":"2026-06-08","open":16075,"high":16180,"low":16045,"close":16110,"volume":26536,"rsi_14":49.81,"sma_20":16273.5,"sma_60":15413.92,"sma_120":15219.33},{"date":"2026-06-09","open":16200,"high":16330,"low":16150,"close":16310,"volume":14740,"rsi_14":60.66,"sma_20":16275.5,"sma_60":15441.17,"sma_120":15232.75},{"date":"2026-06-10","open":16220,"high":16275,"low":16160,"close":16230,"volume":13604,"rsi_14":59.2,"sma_20":16273.75,"sma_60":15473.0,"sma_120":15245.88},{"date":"2026-06-11","open":16025,"high":16230,"low":16010,"close":16210,"volume":6025,"rsi_14":61.67,"sma_20":16269.0,"sma_60":15504.25,"sma_120":15258.5},{"date":"2026-06-12","open":16600,"high":16655,"low":16535,"close":16580,"volume":37855,"rsi_14":62.14,"sma_20":16286.0,"sma_60":15541.42,"sma_120":15273.29},{"date":"2026-06-15","open":16990,"high":17045,"low":16970,"close":17000,"volume":52002,"rsi_14":64.82,"sma_20":16325.5,"sma_60":15587.83,"sma_120":15289.0},{"date":"2026-06-16","open":16845,"high":16900,"low":16820,"close":16890,"volume":5777,"rsi_14":58.22,"sma_20":16364.0,"sma_60":15626.08,"sma_120":15305.58},{"date":"2026-06-17","open":16730,"high":16770,"low":16715,"close":16745,"volume":6554,"rsi_14":51.75,"sma_20":16411.75,"sma_60":15668.58,"sma_120":15322.92},{"date":"2026-06-18","open":16745,"high":16785,"low":16725,"close":16740,"volume":8928,"rsi_14":53.96,"sma_20":16460.25,"sma_60":15708.33,"sma_120":15340.08},{"date":"2026-06-19","open":16840,"high":16865,"low":16720,"close":16770,"volume":10769,"rsi_14":52.01,"sma_20":16516.25,"sma_60":15756.58,"sma_120":15359.04},{"date":"2026-06-22","open":16750,"high":16860,"low":16745,"close":16850,"volume":8920,"rsi_14":54.61,"sma_20":16559.25,"sma_60":15800.75,"sma_120":15378.17},{"date":"2026-06-23","open":17015,"high":17055,"low":16795,"close":16795,"volume":9515,"rsi_14":56.72,"sma_20":16587.75,"sma_60":15838.58,"sma_120":15395.62},{"date":"2026-06-24","open":16890,"high":16935,"low":16855,"close":16895,"volume":4541,"rsi_14":60.45,"sma_20":16608.25,"sma_60":15879.33,"sma_120":15412.83},{"date":"2026-06-25","open":17015,"high":17030,"low":16950,"close":17025,"volume":5505,"rsi_14":60.18,"sma_20":16626.5,"sma_60":15922.75,"sma_120":15431.92},{"date":"2026-06-26","open":17065,"high":17115,"low":16960,"close":17015,"volume":30562,"rsi_14":75.78,"sma_20":16649.5,"sma_60":15971.67,"sma_120":15450.88},{"date":"2026-06-29","open":17105,"high":17105,"low":16995,"close":17075,"volume":16132,"rsi_14":73.68,"sma_20":16669.25,"sma_60":16023.08,"sma_120":15470.92},{"date":"2026-06-30","open":17035,"high":17120,"low":17015,"close":17080,"volume":11279,"rsi_14":77.6,"sma_20":16691.25,"sma_60":16067.92,"sma_120":15491.88},{"date":"2026-07-01","open":17125,"high":17170,"low":17080,"close":17085,"volume":15785,"rsi_14":78.69,"sma_20":16720.5,"sma_60":16117.5,"sma_120":15514.0},{"date":"2026-07-02","open":17070,"high":17115,"low":17040,"close":17055,"volume":9489,"rsi_14":70.04,"sma_20":16751.75,"sma_60":16161.0,"sma_120":15535.5},{"date":"2026-07-03","open":17005,"high":17050,"low":16970,"close":17045,"volume":9098,"rsi_14":52.9,"sma_20":16775.25,"sma_60":16205.0,"sma_120":15554.88},{"date":"2026-07-06","open":17045,"high":17045,"low":16950,"close":16995,"volume":4359,"rsi_14":57.34,"sma_20":16819.5,"sma_60":16247.17,"sma_120":15572.0},{"date":"2026-07-07","open":17055,"high":17100,"low":17010,"close":17045,"volume":5448,"rsi_14":74.19,"sma_20":16856.25,"sma_60":16279.5,"sma_120":15590.79},{"date":"2026-07-08","open":16890,"high":16950,"low":16840,"close":16840,"volume":8197,"rsi_14":56.1,"sma_20":16886.75,"sma_60":16310.5,"sma_120":15605.79},{"date":"2026-07-09","open":16705,"high":16820,"low":16705,"close":16820,"volume":6191,"rsi_14":53.09,"sma_20":16917.25,"sma_60":16340.25,"sma_120":15620.21},{"date":"2026-07-10","open":16950,"high":16950,"low":16875,"close":16930,"volume":4619,"rsi_14":54.76,"sma_20":16934.75,"sma_60":16374.5,"sma_120":15634.79},{"date":"2026-07-13","open":16805,"high":16840,"low":16730,"close":16775,"volume":8842,"rsi_14":48.94,"sma_20":16923.5,"sma_60":16399.42,"sma_120":15647.96},{"date":"2026-07-14","open":16730,"high":16780,"low":16665,"close":16760,"volume":10926,"rsi_14":42.11,"sma_20":16917.0,"sma_60":16421.08,"sma_120":15659.71},{"date":"2026-07-15","open":16815,"high":16835,"low":16795,"close":16820,"volume":2773,"rsi_14":36.94,"sma_20":16920.75,"sma_60":16442.83,"sma_120":15670.92},{"date":"2026-07-16","open":16875,"high":16915,"low":16845,"close":16900,"volume":3772,"rsi_14":43.27,"sma_20":16928.75,"sma_60":16465.33,"sma_120":15684.12},{"date":"2026-07-20","open":16735,"high":16800,"low":16735,"close":16745,"volume":8544,"rsi_14":32.63,"sma_20":16927.5,"sma_60":16483.0,"sma_120":15696.54},{"date":"2026-07-21","open":16670,"high":16780,"low":16645,"close":16780,"volume":2845,"rsi_14":34.69,"sma_20":16924.0,"sma_60":16496.25,"sma_120":15708.5},{"date":"2026-07-22","open":16895,"high":16910,"low":16825,"close":16825,"volume":2248,"rsi_14":37.25,"sma_20":16925.5,"sma_60":16511.08,"sma_120":15718.83},{"date":"2026-07-23","open":16755,"high":16810,"low":16740,"close":16745,"volume":2985,"rsi_14":35.51,"sma_20":16918.0,"sma_60":16526.17,"sma_120":15727.46},{"date":"2026-07-24","open":16625,"high":16655,"low":16585,"close":16625,"volume":24567,"rsi_14":32.2,"sma_20":16898.0,"sma_60":16539.75,"sma_120":15738.08},{"date":"2026-07-27","open":16770,"high":16810,"low":16705,"close":16810,"volume":6389,"rsi_14":42.97,"sma_20":16887.75,"sma_60":16555.0,"sma_120":15749.67},{"date":"2026-07-28","open":16695,"high":16695,"low":16615,"close":16640,"volume":4466,"rsi_14":35.89,"sma_20":16866.0,"sma_60":16567.08,"sma_120":15759.71},{"date":"2026-07-29","open":16760,"high":16790,"low":16640,"close":16705,"volume":11408,"rsi_14":44.79,"sma_20":16847.25,"sma_60":16582.42,"sma_120":15771.42},{"date":"2026-07-30","open":16465,"high":16525,"low":16420,"close":16425,"volume":5678,"rsi_14":37.3,"sma_20":16814.25,"sma_60":16596.92,"sma_120":15782.21},{"date":"2026-07-31","open":16710,"high":16765,"low":16695,"close":16765,"volume":10891,"rsi_14":45.38,"sma_20":16799.75,"sma_60":16609.0,"sma_120":15798.33},{"date":"2026-08-03","open":16670,"high":16710,"low":16630,"close":16685,"volume":9775,"rsi_14":47.37,"sma_20":16781.75,"sma_60":16616.42,"sma_120":15810.25},{"date":"2026-08-04","open":16885,"high":16905,"low":16850,"close":16895,"volume":14559,"rsi_14":53.54,"sma_20":16776.75,"sma_60":16623.25,"sma_120":15823.75},{"date":"2026-08-05","open":17220,"high":17250,"low":17200,"close":17240,"volume":11983,"rsi_14":59.59,"sma_20":16786.5,"sma_60":16639.42,"sma_120":15841.58},{"date":"2026-08-06","open":17100,"high":17105,"low":17070,"close":17105,"volume":4836,"rsi_14":54.57,"sma_20":16799.75,"sma_60":16653.42,"sma_120":15859.71},{"date":"2026-08-07","open":16985,"high":16985,"low":16940,"close":16980,"volume":4550,"rsi_14":55.3,"sma_20":16807.75,"sma_60":16664.67,"sma_120":15872.83},{"date":"2026-08-10","open":17120,"high":17170,"low":17110,"close":17155,"volume":3483,"rsi_14":57.96,"sma_20":16819.0,"sma_60":16679.92,"sma_120":15886.88},{"date":"2026-08-11","open":17065,"high":17125,"low":17045,"close":17095,"volume":4037,"rsi_14":55.7,"sma_20":16835.0,"sma_60":16694.67,"sma_120":15900.38},{"date":"2026-08-12","open":17115,"high":17145,"low":17110,"close":17140,"volume":4456,"rsi_14":58.46,"sma_20":16854.0,"sma_60":16711.67,"sma_120":15914.71},{"date":"2026-08-13","open":17245,"high":17250,"low":17225,"close":17250,"volume":6221,"rsi_14":63.44,"sma_20":16875.5,"sma_60":16736.0,"sma_120":15933.58},{"date":"2026-08-14","open":17255,"high":17280,"low":17245,"close":17255,"volume":5061,"rsi_14":60.37,"sma_20":16893.25,"sma_60":16760.75,"sma_120":15950.12},{"date":"2026-08-18","open":17290,"high":17320,"low":17235,"close":17250,"volume":6237,"rsi_14":65.4,"sma_20":16918.5,"sma_60":16787.42,"sma_120":15965.88},{"date":"2026-08-19","open":17080,"high":17085,"low":17045,"close":17055,"volume":5837,"rsi_14":58.29,"sma_20":16932.25,"sma_60":16805.17,"sma_120":15981.58},{"date":"2026-08-20","open":17165,"high":17200,"low":17165,"close":17200,"volume":3400,"rsi_14":69.62,"sma_20":16951.0,"sma_60":16821.42,"sma_120":15999.04},{"date":"2026-08-21","open":16945,"high":16990,"low":16935,"close":16980,"volume":2953,"rsi_14":55.8,"sma_20":16962.75,"sma_60":16829.67,"sma_120":16013.46},{"date":"2026-08-24","open":17090,"high":17105,"low":17035,"close":17050,"volume":2991,"rsi_14":59.89,"sma_20":16984.0,"sma_60":16836.17,"sma_120":16028.12},{"date":"2026-08-25","open":16955,"high":17000,"low":16925,"close":17000,"volume":4581,"rsi_14":53.12,"sma_20":16993.5,"sma_60":16843.58,"sma_120":16042.62},{"date":"2026-08-26","open":17000,"high":17020,"low":16970,"close":17020,"volume":2473,"rsi_14":41.91,"sma_20":17012.5,"sma_60":16849.25,"sma_120":16058.67},{"date":"2026-08-27","open":17020,"high":17035,"low":16970,"close":16975,"volume":4504,"rsi_14":44.88,"sma_20":17026.0,"sma_60":16854.83,"sma_120":16076.46},{"date":"2026-08-28","open":17020,"high":17085,"low":17020,"close":17060,"volume":2434,"rsi_14":53.25,"sma_20":17057.75,"sma_60":16864.17,"sma_120":16093.25},{"date":"2026-08-31","open":16740,"high":16815,"low":16735,"close":16815,"volume":6102,"rsi_14":36.92,"sma_20":17060.25,"sma_60":16870.58,"sma_120":16108.88},{"date":"2026-09-01","open":16695,"high":16735,"low":16690,"close":16695,"volume":12826,"rsi_14":35.29,"sma_20":17060.75,"sma_60":16872.58,"sma_120":16130.62},{"date":"2026-09-02","open":16520,"high":16520,"low":16470,"close":16475,"volume":13162,"rsi_14":28.34,"sma_20":17039.75,"sma_60":16878.67,"sma_120":16146.29},{"date":"2026-09-03","open":16705,"high":16725,"low":16685,"close":16720,"volume":3354,"rsi_14":34.13,"sma_20":17013.75,"sma_60":16885.5,"sma_120":16163.33},{"date":"2026-09-04","open":16755,"high":16795,"low":16755,"close":16795,"volume":3449,"rsi_14":36.78,"sma_20":16998.25,"sma_60":16894.92,"sma_120":16183.96},{"date":"2026-09-07","open":16795,"high":16820,"low":16770,"close":16770,"volume":3858,"rsi_14":36.36,"sma_20":16987.75,"sma_60":16904.25,"sma_120":16204.25},{"date":"2026-09-08","open":16765,"high":16790,"low":16700,"close":16700,"volume":3278,"rsi_14":39.14,"sma_20":16965.0,"sma_60":16906.25,"sma_120":16223.83},{"date":"2026-09-09","open":16720,"high":16750,"low":16710,"close":16740,"volume":1360,"rsi_14":34.97,"sma_20":16947.25,"sma_60":16901.92,"sma_120":16244.88},{"date":"2026-09-10","open":16510,"high":16555,"low":16485,"close":16555,"volume":4699,"rsi_14":35.79,"sma_20":16918.0,"sma_60":16896.33,"sma_120":16261.21},{"date":"2026-09-11","open":16310,"high":16400,"low":16310,"close":16395,"volume":2756,"rsi_14":29.34,"sma_20":16875.25,"sma_60":16890.5,"sma_120":16279.54},{"date":"2026-09-14","open":16345,"high":16395,"low":16335,"close":16370,"volume":3609,"rsi_14":29.81,"sma_20":16831.0,"sma_60":16884.33,"sma_120":16296.33},{"date":"2026-09-15","open":16370,"high":16370,"low":16280,"close":16290,"volume":1342,"rsi_14":27.47,"sma_20":16783.0,"sma_60":16876.33,"sma_120":16316.46},{"date":"2026-09-16","open":16250,"high":16265,"low":16225,"close":16250,"volume":1176,"rsi_14":27.55,"sma_20":16742.75,"sma_60":16866.33,"sma_120":16333.54},{"date":"2026-09-17","open":16250,"high":16275,"low":16230,"close":16260,"volume":1431,"rsi_14":24.03,"sma_20":16695.75,"sma_60":16857.42,"sma_120":16348.0},{"date":"2026-09-18","open":16220,"high":16255,"low":16200,"close":16240,"volume":4611,"rsi_14":28.14,"sma_20":16658.75,"sma_60":16846.5,"sma_120":16362.92},{"date":"2026-09-21","open":16185,"high":16220,"low":16165,"close":16220,"volume":4830,"rsi_14":30.45,"sma_20":16617.25,"sma_60":16833.08,"sma_120":16377.92},{"date":"2026-09-22","open":16235,"high":16260,"low":16210,"close":16220,"volume":1083,"rsi_14":37.19,"sma_20":16578.25,"sma_60":16819.83,"sma_120":16395.75},{"date":"2026-09-23","open":16300,"high":16325,"low":16285,"close":16310,"volume":2493,"rsi_14":25.6,"sma_20":16542.75,"sma_60":16807.08,"sma_120":16415.08},{"date":"2026-09-28","open":15970,"high":15975,"low":15920,"close":15930,"volume":5679,"rsi_14":12.23,"sma_20":16490.5,"sma_60":16787.92,"sma_120":16427.92},{"date":"2026-09-29","open":15930,"high":15940,"low":15845,"close":15910,"volume":1660,"rsi_14":12.28,"sma_20":16433.0,"sma_60":16768.33,"sma_120":16442.92},{"date":"2026-09-30","open":15920,"high":15920,"low":15875,"close":15900,"volume":12664,"rsi_14":12.96,"sma_20":16387.25,"sma_60":16749.08,"sma_120":16455.04},{"date":"2026-10-01","open":15830,"high":15895,"low":15790,"close":15865,"volume":31788,"rsi_14":9.3,"sma_20":16345.75,"sma_60":16729.42,"sma_120":16467.21},{"date":"2026-10-02","open":15885,"high":15925,"low":15850,"close":15925,"volume":7866,"rsi_14":16.84,"sma_20":16318.25,"sma_60":16711.58,"sma_120":16479.38},{"date":"2026-10-06","open":16090,"high":16120,"low":16065,"close":16120,"volume":5497,"rsi_14":36.04,"sma_20":16288.25,"sma_60":16696.17,"sma_120":16487.83},{"date":"2026-10-07","open":15955,"high":15985,"low":15930,"close":15935,"volume":13634,"rsi_14":31.0,"sma_20":16245.25,"sma_60":16681.08,"sma_120":16495.79},{"date":"2026-10-08","open":15750,"high":15775,"low":15710,"close":15715,"volume":2046,"rsi_14":27.63,"sma_20":16192.5,"sma_60":16662.67,"sma_120":16501.46},{"date":"2026-10-12","open":15855,"high":15910,"low":15855,"close":15875,"volume":2599,"rsi_14":36.65,"sma_20":16151.25,"sma_60":16645.08,"sma_120":16509.79},{"date":"2026-10-13","open":15875,"high":15875,"low":15755,"close":15830,"volume":2316,"rsi_14":35.07,"sma_20":16105.75,"sma_60":16629.33,"sma_120":16514.38},{"date":"2026-10-14","open":15725,"high":15760,"low":15715,"close":15760,"volume":1134,"rsi_14":33.89,"sma_20":16066.0,"sma_60":16612.67,"sma_120":16516.88},{"date":"2026-10-15","open":15405,"high":15435,"low":15365,"close":15425,"volume":7302,"rsi_14":27.98,"sma_20":16017.5,"sma_60":16589.42,"sma_120":16516.12},{"date":"2026-10-16","open":15585,"high":15660,"low":15585,"close":15640,"volume":2046,"rsi_14":35.64,"sma_20":15981.0,"sma_60":16568.42,"sma_120":16516.88},{"date":"2026-10-19","open":15445,"high":15475,"low":15420,"close":15450,"volume":2172,"rsi_14":29.72,"sma_20":15939.0,"sma_60":16546.83,"sma_120":16514.92},{"date":"2026-10-20","open":15395,"high":15415,"low":15365,"close":15415,"volume":2757,"rsi_14":35.49,"sma_20":15897.25,"sma_60":16524.08,"sma_120":16510.17},{"date":"2026-10-21","open":15655,"high":15675,"low":15620,"close":15630,"volume":2749,"rsi_14":42.89,"sma_20":15865.75,"sma_60":16504.17,"sma_120":16507.62},{"date":"2026-10-22","open":15600,"high":15640,"low":15565,"close":15565,"volume":2255,"rsi_14":41.73,"sma_20":15832.0,"sma_60":16484.5,"sma_120":16505.33},{"date":"2026-10-23","open":15670,"high":15710,"low":15630,"close":15675,"volume":5065,"rsi_14":45.48,"sma_20":15804.75,"sma_60":16468.67,"sma_120":16504.21}],"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 미국러셀2000(H)","phase":"above-fold","symbol_resolved":true}