{"status":"ok","report":{"price_analysis":{"current":17045.0,"change_1d":-2.0,"change_7d":-4.8,"change_30d":-4.8,"high_30d":18090.0,"low_30d":17025.0,"position_in_range":2.0,"support":17131.5,"resistance":17983.5},"summary":"RISE 중소형고배당(281990)은(는) FnGuide 중소형고배당포커스지수(시장가격지수)를 추종하는 ETF입니다, 순자산 96.9억. 편입종목 비중·보수율·기초지수 중심으로 분석합니다.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","technical":{"analysis":"RSI(14) 36.0로 약세 구간입니다. MACD(-84.04)가 시그널선(-13.27)을 하회합니다(데드크로스). SMA20 17698, SMA60 17668 — 혼조세입니다. 볼린저밴드 17265~18132 (현재 위치 -25%).","trend":"하락","grade":"D","comment":"하락 추세, RSI 36","rsi_14":36.03411513859275,"macd":-84.04315969109302,"macd_signal":-13.269194406299587,"sma_20":17698.5,"sma_60":17668.05,"bb_upper":18132.1600050731,"bb_lower":17264.8399949269,"atr_14":310.35714285714283},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 0.00, 기관 순매수 863.00. 30일 누적: 외국인 0.00, 기관 2643.00.","foreign_trend":"중립","institution_trend":"매수","comment":"외국인 중립, 기관 매수","foreign_flow":0,"institutional_flow":863.0,"data":[{"date":"2026-10-23","foreign_net":0.0,"institution_net":31.0,"retail_net":-31.0},{"date":"2026-10-22","foreign_net":0.0,"institution_net":-9.0,"retail_net":9.0},{"date":"2026-10-21","foreign_net":0.0,"institution_net":-77.0,"retail_net":77.0},{"date":"2026-10-20","foreign_net":0.0,"institution_net":411.0,"retail_net":-411.0},{"date":"2026-10-19","foreign_net":0.0,"institution_net":507.0,"retail_net":-507.0},{"date":"2026-10-16","foreign_net":0.0,"institution_net":2152.0,"retail_net":-2152.0},{"date":"2026-10-15","foreign_net":-3.0,"institution_net":341.0,"retail_net":-338.0},{"date":"2026-10-14","foreign_net":3.0,"institution_net":-7.0,"retail_net":4.0},{"date":"2026-10-13","foreign_net":0.0,"institution_net":-22.0,"retail_net":22.0},{"date":"2026-10-12","foreign_net":0.0,"institution_net":1.0,"retail_net":-1.0},{"date":"2026-10-08","foreign_net":0.0,"institution_net":60.0,"retail_net":-60.0},{"date":"2026-10-07","foreign_net":0.0,"institution_net":-40.0,"retail_net":40.0},{"date":"2026-10-06","foreign_net":0.0,"institution_net":158.0,"retail_net":-158.0},{"date":"2026-10-02","foreign_net":0.0,"institution_net":14.0,"retail_net":-14.0},{"date":"2026-10-01","foreign_net":0.0,"institution_net":-403.0,"retail_net":403.0},{"date":"2026-09-30","foreign_net":0.0,"institution_net":-39.0,"retail_net":39.0},{"date":"2026-09-29","foreign_net":0.0,"institution_net":-8.0,"retail_net":8.0},{"date":"2026-09-28","foreign_net":0.0,"institution_net":-112.0,"retail_net":112.0},{"date":"2026-09-23","foreign_net":0.0,"institution_net":306.0,"retail_net":-306.0},{"date":"2026-09-22","foreign_net":0.0,"institution_net":-833.0,"retail_net":833.0},{"date":"2026-09-21","foreign_net":0.0,"institution_net":-34.0,"retail_net":34.0},{"date":"2026-09-18","foreign_net":0.0,"institution_net":50.0,"retail_net":-50.0},{"date":"2026-09-17","foreign_net":0.0,"institution_net":-103.0,"retail_net":103.0},{"date":"2026-09-16","foreign_net":0.0,"institution_net":-33.0,"retail_net":33.0},{"date":"2026-09-15","foreign_net":0.0,"institution_net":125.0,"retail_net":-125.0},{"date":"2026-09-14","foreign_net":0.0,"institution_net":-144.0,"retail_net":144.0},{"date":"2026-09-11","foreign_net":0.0,"institution_net":-8.0,"retail_net":8.0},{"date":"2026-09-10","foreign_net":0.0,"institution_net":544.0,"retail_net":-544.0},{"date":"2026-09-09","foreign_net":0.0,"institution_net":-23.0,"retail_net":23.0},{"date":"2026-09-08","foreign_net":0.0,"institution_net":-162.0,"retail_net":162.0}],"periods":{"d1":{"foreign_net":0,"institution_net":31.0,"retail_net":-31.0},"d3":{"foreign_net":0,"institution_net":-55.0,"retail_net":55.0},"d7":{"foreign_net":-3.0,"institution_net":3356.0,"retail_net":-3353.0},"d14":{"foreign_net":0.0,"institution_net":3520.0,"retail_net":-3520.0},"d30":{"foreign_net":0.0,"institution_net":2643.0,"retail_net":-2643.0}}},"backtest":{"analysis":null,"best_strategy":null,"comment":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"grades":{"momentum":{"grade":"D","percentile":36,"summary":"RSI 36","metrics":[{"name":"RSI (14)","value":36.0,"unit":"","percentile":36,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-4.8,"unit":"%","percentile":41,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"}},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["MACD 데드크로스(시그널선 하회)"],"catalysts":["추가 분석 필요"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["MACD 데드크로스(시그널선 하회)"],"catalysts":["추가 분석 필요"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"dividend":{"dividend_yield":2.8776,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"B","safety":null,"growth":null,"consistency":null,"yield":{"grade":"B","value_pct":2.88,"summary":"배당수익률 2.88%","metrics":[{"name":"배당수익률","value":2.88,"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":"2026-10-23T22:39:13.098920+00:00","sections":{"prices":{"status":"available","as_of":"2026-10-23"},"technical":{"status":"available","as_of":"2026-10-23"},"chart_data":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"},"supply_demand":{"status":"available","as_of":"2026-10-23"},"price_history":{"status":"available","as_of":"2026-10-23"},"etf_profile":{"status":"available","as_of":"2026-07-04"},"fundamental":{"status":"available"}}},"is_etf":true,"etf":{"base_index":"FnGuide 중소형고배당포커스지수(시장가격지수)","issuer":"KB자산운용","category":"","expense_ratio":0.3,"aum":900000000.0,"aum_display":"96.9억","dividend_yield":null,"tracking_error":1.3,"holdings":[{"ticker":"035250","name":"강원랜드","weight":5.82},{"ticker":"081660","name":"미스토홀딩스","weight":4.25},{"ticker":"030000","name":"제일기획","weight":4.06},{"ticker":"026960","name":"동서","weight":3.89},{"ticker":"005850","name":"에스엘","weight":3.57},{"ticker":"000240","name":"한국앤컴퍼니","weight":3.54},{"ticker":"012750","name":"에스원","weight":3.52},{"ticker":"002380","name":"KCC","weight":3.38},{"ticker":"383220","name":"F&F","weight":3.22},{"ticker":"036460","name":"한국가스공사","weight":2.98}],"holdings_count":10,"source":"naver","as_of":"2026-07-04"},"ai_composite_summary":{"grade":null,"stance":null,"dedap_score":null,"message":null,"one_liner":null,"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","generated_by":"rule_based_etf","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"financial_currency":{"current_held":false,"quote_currency":"KRW","latest_currency":null,"latest_period":null,"foreign_observed":false},"fundamentals_history":[],"current_price":17045.0,"change_pct":-2.01,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2017-11-02","close":8661.6584},{"date":"2017-11-03","close":8669.8182},{"date":"2017-11-06","close":8636.1589},{"date":"2017-11-07","close":8690.2178},{"date":"2017-11-08","close":8764.6762},{"date":"2017-11-09","close":8794.2556},{"date":"2017-11-10","close":8886.0537},{"date":"2017-11-13","close":8870.754},{"date":"2017-11-14","close":9000.2913},{"date":"2017-11-15","close":9012.531},{"date":"2017-11-16","close":9039.0504},{"date":"2017-11-17","close":8944.1924},{"date":"2017-11-20","close":8966.632},{"date":"2017-11-21","close":8915.633},{"date":"2017-11-22","close":9000.2913},{"date":"2017-11-23","close":9122.6887},{"date":"2017-11-24","close":9156.348},{"date":"2017-11-27","close":9123.7087},{"date":"2017-11-28","close":9078.8296},{"date":"2017-11-29","close":9122.6887},{"date":"2017-11-30","close":9113.5089},{"date":"2017-12-01","close":9039.0504},{"date":"2017-12-04","close":9109.429},{"date":"2017-12-05","close":9156.348},{"date":"2017-12-06","close":9053.3301},{"date":"2017-12-07","close":8865.6541},{"date":"2017-12-08","close":8794.2556},{"date":"2017-12-11","close":8899.3134},{"date":"2017-12-12","close":8824.8549},{"date":"2017-12-13","close":8954.3922},{"date":"2017-12-14","close":8860.5542},{"date":"2017-12-15","close":8907.4732},{"date":"2017-12-18","close":8915.633},{"date":"2017-12-19","close":8794.2556},{"date":"2017-12-20","close":8854.4343},{"date":"2017-12-21","close":8837.0947},{"date":"2017-12-22","close":8894.2135},{"date":"2017-12-26","close":8954.3922},{"date":"2017-12-27","close":9053.3301},{"date":"2017-12-28","close":9123.7087},{"date":"2018-01-02","close":8921.6055},{"date":"2018-01-03","close":8950.2783},{"date":"2018-01-04","close":8770.0439},{"date":"2018-01-05","close":8892.9307},{"date":"2018-01-08","close":8864.2568},{"date":"2018-01-09","close":8860.1621},{"date":"2018-01-10","close":8970.7588},{"date":"2018-01-11","close":8983.0488},{"date":"2018-01-12","close":8978.9512},{"date":"2018-01-15","close":9036.2979},{"date":"2018-01-16","close":9052.6836},{"date":"2018-01-17","close":9130.5117},{"date":"2018-01-18","close":9073.167},{"date":"2018-01-19","close":9191.9561},{"date":"2018-01-22","close":9187.8584},{"date":"2018-01-23","close":9191.9561},{"date":"2018-01-24","close":9282.0732},{"date":"2018-01-25","close":9343.5166},{"date":"2018-01-26","close":9368.0947},{"date":"2018-01-29","close":9450.0195},{"date":"2018-01-30","close":9421.3467},{"date":"2018-01-31","close":9392.6719},{"date":"2018-02-01","close":9445.9229},{"date":"2018-02-02","close":9323.0371},{"date":"2018-02-05","close":9220.6066},{"date":"2018-02-06","close":8987.1455},{"date":"2018-02-07","close":8737.2734},{"date":"2018-02-08","close":8839.6797},{"date":"2018-02-09","close":8733.1787},{"date":"2018-02-12","close":8679.9277},{"date":"2018-02-13","close":8569.3281},{"date":"2018-02-14","close":8622.5811},{"date":"2018-02-19","close":8765.9463},{"date":"2018-02-20","close":8712.6953},{"date":"2018-02-21","close":8737.2734},{"date":"2018-02-22","close":8651.2539},{"date":"2018-02-23","close":8733.1787},{"date":"2018-02-26","close":8704.5049},{"date":"2018-02-27","close":8704.5049},{"date":"2018-02-28","close":8593.9072},{"date":"2018-03-02","close":8695.3177},{"date":"2018-03-05","close":8542.3209},{"date":"2018-03-06","close":8466.9219},{"date":"2018-03-07","close":8401.3818},{"date":"2018-03-08","close":8393.1895},{"date":"2018-03-09","close":8536.5576},{"date":"2018-03-12","close":8671.7344},{"date":"2018-03-13","close":8569.3281},{"date":"2018-03-14","close":8524.2695},{"date":"2018-03-15","close":8552.9443},{"date":"2018-03-16","close":8540.6553},{"date":"2018-03-19","close":8507.8828},{"date":"2018-03-20","close":8483.3076},{"date":"2018-03-21","close":8450.5371},{"date":"2018-03-22","close":8495.5967},{"date":"2018-03-23","close":8167.896},{"date":"2018-03-26","close":8270.3037},{"date":"2018-03-27","close":8389.0947},{"date":"2018-03-28","close":8307.1699},{"date":"2018-03-29","close":8315.3604},{"date":"2018-03-30","close":8462.8252},{"date":"2018-04-02","close":8413.6709},{"date":"2018-04-03","close":8389.0947},{"date":"2018-04-04","close":8221.1484},{"date":"2018-04-05","close":8278.4961},{"date":"2018-04-06","close":8249.8213},{"date":"2018-04-09","close":8217.0518},{"date":"2018-04-10","close":8241.6289},{"date":"2018-04-11","close":8282.5938},{"date":"2018-04-12","close":8311.2646},{"date":"2018-04-13","close":8315.3604},{"date":"2018-04-16","close":8339.9414},{"date":"2018-04-17","close":8434.1533},{"date":"2018-04-18","close":8471.0186},{"date":"2018-04-19","close":8499.6924},{"date":"2018-04-20","close":8479.21},{"date":"2018-04-23","close":8507.8828},{"date":"2018-04-24","close":8516.0771},{"date":"2018-04-25","close":8475.1143},{"date":"2018-04-26","close":8483.3076},{"date":"2018-04-27","close":8491.5439},{"date":"2018-04-30","close":8639.7959},{"date":"2018-05-02","close":8680.9766},{"date":"2018-05-03","close":8615.0859},{"date":"2018-05-04","close":8635.6768},{"date":"2018-05-08","close":8532.7266},{"date":"2018-05-09","close":8528.6074},{"date":"2018-05-10","close":8487.4258},{"date":"2018-05-11","close":8619.2051},{"date":"2018-05-14","close":8676.8604},{"date":"2018-05-15","close":8680.9766},{"date":"2018-05-16","close":8516.252},{"date":"2018-05-17","close":8569.7881},{"date":"2018-05-18","close":8635.6768},{"date":"2018-05-21","close":8627.4424},{"date":"2018-05-23","close":8573.9062},{"date":"2018-05-24","close":8540.9609},{"date":"2018-05-25","close":8388.5898},{"date":"2018-05-28","close":8689.2119},{"date":"2018-05-29","close":8561.5527},{"date":"2018-05-30","close":8475.0693},{"date":"2018-05-31","close":8487.4258},{"date":"2018-06-01","close":8409.1816},{"date":"2018-06-04","close":8454.4805},{"date":"2018-06-05","close":8532.7266},{"date":"2018-06-07","close":8536.8418},{"date":"2018-06-08","close":8487.4258},{"date":"2018-06-11","close":8639.7959},{"date":"2018-06-12","close":8680.9766},{"date":"2018-06-14","close":8499.7783},{"date":"2018-06-15","close":8433.8896},{"date":"2018-06-18","close":8363.8818},{"date":"2018-06-19","close":8306.2275},{"date":"2018-06-20","close":8322.7012},{"date":"2018-06-21","close":8223.8662},{"date":"2018-06-22","close":8232.1035},{"date":"2018-06-25","close":8248.5762},{"date":"2018-06-26","close":8273.2852},{"date":"2018-06-27","close":8145.623},{"date":"2018-06-28","close":8120.9131},{"date":"2018-06-29","close":8186.8042},{"date":"2018-07-02","close":7993.2524},{"date":"2018-07-03","close":7976.7808},{"date":"2018-07-04","close":7976.7808},{"date":"2018-07-05","close":7919.1265},{"date":"2018-07-06","close":8063.2593},{"date":"2018-07-09","close":8038.5522},{"date":"2018-07-10","close":8075.6162},{"date":"2018-07-11","close":8046.7876},{"date":"2018-07-12","close":8067.3794},{"date":"2018-07-13","close":8100.3232},{"date":"2018-07-16","close":8034.4346},{"date":"2018-07-17","close":8001.4873},{"date":"2018-07-18","close":7935.5986},{"date":"2018-07-19","close":7861.4736},{"date":"2018-07-20","close":7869.7085},{"date":"2018-07-23","close":7824.4106},{"date":"2018-07-24","close":7935.5986},{"date":"2018-07-25","close":8009.7241},{"date":"2018-07-26","close":8046.7876},{"date":"2018-07-27","close":8096.2051},{"date":"2018-07-30","close":8092.084},{"date":"2018-07-31","close":8100.3267},{"date":"2018-08-01","close":8141.5518},{"date":"2018-08-02","close":8063.2275},{"date":"2018-08-03","close":8112.6934},{"date":"2018-08-06","close":8100.3267},{"date":"2018-08-07","close":8108.5723},{"date":"2018-08-08","close":8026.1265},{"date":"2018-08-09","close":8026.1265},{"date":"2018-08-10","close":8100.3267},{"date":"2018-08-13","close":7947.8032},{"date":"2018-08-14","close":8034.3701},{"date":"2018-08-16","close":8030.2471},{"date":"2018-08-17","close":8013.7588},{"date":"2018-08-20","close":8017.8804},{"date":"2018-08-21","close":8050.8589},{"date":"2018-08-22","close":7947.8032},{"date":"2018-08-23","close":7997.2695},{"date":"2018-08-24","close":8038.4922},{"date":"2018-08-27","close":8005.5146},{"date":"2018-08-28","close":8087.96},{"date":"2018-08-29","close":8087.96},{"date":"2018-08-30","close":8063.2275},{"date":"2018-08-31","close":8100.3267},{"date":"2018-09-03","close":8067.3496},{"date":"2018-09-04","close":8092.084},{"date":"2018-09-05","close":8079.7163},{"date":"2018-09-06","close":8054.9819},{"date":"2018-09-07","close":8075.5942},{"date":"2018-09-10","close":8141.5518},{"date":"2018-09-11","close":8153.9175},{"date":"2018-09-12","close":8162.1621},{"date":"2018-09-13","close":8207.5068},{"date":"2018-09-14","close":8248.7314},{"date":"2018-09-17","close":8162.1621},{"date":"2018-09-18","close":8133.3047},{"date":"2018-09-19","close":8050.8589},{"date":"2018-09-20","close":8022.0029},{"date":"2018-09-21","close":8038.4922},{"date":"2018-09-27","close":8112.6934},{"date":"2018-09-28","close":8112.6934},{"date":"2018-10-01","close":8108.5723},{"date":"2018-10-02","close":8017.8804},{"date":"2018-10-04","close":7984.9038},{"date":"2018-10-05","close":7947.8032},{"date":"2018-10-08","close":7943.6792},{"date":"2018-10-10","close":7745.8081},{"date":"2018-10-11","close":7432.5142},{"date":"2018-10-12","close":7519.0811},{"date":"2018-10-15","close":7506.7158},{"date":"2018-10-16","close":7519.0811},{"date":"2018-10-17","close":7552.062},{"date":"2018-10-18","close":7510.8389},{"date":"2018-10-19","close":7420.1475},{"date":"2018-10-22","close":7510.8389},{"date":"2018-10-23","close":7337.7012},{"date":"2018-10-24","close":7345.9448},{"date":"2018-10-25","close":7275.8672},{"date":"2018-10-26","close":7168.6865},{"date":"2018-10-29","close":6966.6929},{"date":"2018-10-30","close":6958.4487},{"date":"2018-10-31","close":7032.6509},{"date":"2018-11-01","close":6987.3047},{"date":"2018-11-02","close":7193.4209},{"date":"2018-11-05","close":7102.7295},{"date":"2018-11-06","close":7135.708},{"date":"2018-11-07","close":7016.1616},{"date":"2018-11-08","close":7164.564},{"date":"2018-11-09","close":7176.9316},{"date":"2018-11-12","close":7176.9316},{"date":"2018-11-13","close":7135.708},{"date":"2018-11-14","close":7131.5854},{"date":"2018-11-15","close":7218.1538},{"date":"2018-11-16","close":7259.3779},{"date":"2018-11-19","close":7321.2129},{"date":"2018-11-20","close":7275.8672},{"date":"2018-11-21","close":7354.1909},{"date":"2018-11-22","close":7325.3335},{"date":"2018-11-23","close":7275.8672},{"date":"2018-11-26","close":7378.9248},{"date":"2018-11-27","close":7370.6797},{"date":"2018-11-28","close":7362.4346},{"date":"2018-11-29","close":7395.4141},{"date":"2018-11-30","close":7407.7803},{"date":"2018-12-03","close":7490.2266},{"date":"2018-12-04","close":7428.3916},{"date":"2018-12-05","close":7391.2915},{"date":"2018-12-06","close":7292.356},{"date":"2018-12-07","close":7279.9888},{"date":"2018-12-10","close":7201.665},{"date":"2018-12-11","close":7168.6865},{"date":"2018-12-12","close":7263.501},{"date":"2018-12-13","close":7350.0674},{"date":"2018-12-14","close":7341.8247},{"date":"2018-12-17","close":7317.0898},{"date":"2018-12-18","close":7296.4785},{"date":"2018-12-19","close":7337.7012},{"date":"2018-12-20","close":7321.2129},{"date":"2018-12-21","close":7321.2129},{"date":"2018-12-24","close":7362.4346},{"date":"2018-12-26","close":7312.9678},{"date":"2018-12-27","close":7436.6367},{"date":"2018-12-28","close":7424.269},{"date":"2019-01-02","close":7308.8452},{"date":"2019-01-03","close":7218.1538},{"date":"2019-01-04","close":7234.6431},{"date":"2019-01-07","close":7312.9678},{"date":"2019-01-08","close":7460.1236},{"date":"2019-01-09","close":7428.3916},{"date":"2019-01-10","close":7416.0244},{"date":"2019-01-11","close":7457.2495},{"date":"2019-01-14","close":7436.6367},{"date":"2019-01-15","close":7490.2266},{"date":"2019-01-16","close":7552.062},{"date":"2019-01-17","close":7498.4712},{"date":"2019-01-18","close":7634.5078},{"date":"2019-01-21","close":7622.1406},{"date":"2019-01-22","close":7613.8945},{"date":"2019-01-23","close":7683.9756},{"date":"2019-01-24","close":7696.3418},{"date":"2019-01-25","close":7758.1758},{"date":"2019-01-28","close":7778.7871},{"date":"2019-01-29","close":7758.1758},{"date":"2019-01-30","close":7832.3784},{"date":"2019-01-31","close":7852.9888},{"date":"2019-02-01","close":7894.2124},{"date":"2019-02-07","close":7951.9243},{"date":"2019-02-08","close":7894.2124},{"date":"2019-02-11","close":7885.9688},{"date":"2019-02-12","close":7890.0903},{"date":"2019-02-13","close":7968.4136},{"date":"2019-02-14","close":8009.6353},{"date":"2019-02-15","close":7989.0264},{"date":"2019-02-18","close":8042.6157},{"date":"2019-02-19","close":8042.6157},{"date":"2019-02-20","close":8083.8398},{"date":"2019-02-21","close":8059.105},{"date":"2019-02-22","close":8071.4702},{"date":"2019-02-25","close":8108.5723},{"date":"2019-02-26","close":8071.4702},{"date":"2019-02-27","close":8092.084},{"date":"2019-02-28","close":7931.3125},{"date":"2019-03-04","close":7964.292},{"date":"2019-03-05","close":7914.8232},{"date":"2019-03-06","close":7923.0679},{"date":"2019-03-07","close":7885.9688},{"date":"2019-03-08","close":7815.8896},{"date":"2019-03-11","close":7869.479},{"date":"2019-03-12","close":7976.6577},{"date":"2019-03-13","close":8022.0029},{"date":"2019-03-14","close":8026.1265},{"date":"2019-03-15","close":8120.938},{"date":"2019-03-18","close":8087.96},{"date":"2019-03-19","close":8030.2471},{"date":"2019-03-20","close":8022.0029},{"date":"2019-03-21","close":7927.1909},{"date":"2019-03-22","close":7898.3345},{"date":"2019-03-25","close":7766.4204},{"date":"2019-03-26","close":7787.0327},{"date":"2019-03-27","close":7795.2759},{"date":"2019-03-28","close":7787.0327},{"date":"2019-03-29","close":7840.6221},{"date":"2019-04-01","close":7931.3125},{"date":"2019-04-02","close":7923.0679},{"date":"2019-04-03","close":7951.9243},{"date":"2019-04-04","close":7972.5356},{"date":"2019-04-05","close":7984.9038},{"date":"2019-04-08","close":7989.0264},{"date":"2019-04-09","close":8001.3921},{"date":"2019-04-10","close":8038.4922},{"date":"2019-04-11","close":8038.4922},{"date":"2019-04-12","close":8059.105},{"date":"2019-04-15","close":8096.2046},{"date":"2019-04-16","close":8092.084},{"date":"2019-04-17","close":8083.8398},{"date":"2019-04-18","close":8001.3921},{"date":"2019-04-19","close":8005.5146},{"date":"2019-04-22","close":7989.0264},{"date":"2019-04-23","close":7980.7812},{"date":"2019-04-24","close":7943.6792},{"date":"2019-04-25","close":7877.7222},{"date":"2019-04-26","close":7836.5},{"date":"2019-04-29","close":7915.3223},{"date":"2019-04-30","close":7915.3223},{"date":"2019-05-02","close":7944.3604},{"date":"2019-05-03","close":7898.7275},{"date":"2019-05-07","close":7844.7964},{"date":"2019-05-08","close":7861.3901},{"date":"2019-05-09","close":7712.0454},{"date":"2019-05-10","close":7649.8174},{"date":"2019-05-13","close":7500.4736},{"date":"2019-05-14","close":7517.0664},{"date":"2019-05-15","close":7550.2544},{"date":"2019-05-16","close":7463.1348},{"date":"2019-05-17","close":7409.2051},{"date":"2019-05-20","close":7338.6816},{"date":"2019-05-21","close":7351.1265},{"date":"2019-05-22","close":7359.4238},{"date":"2019-05-23","close":7280.6016},{"date":"2019-05-24","close":7280.6016},{"date":"2019-05-27","close":7297.1953},{"date":"2019-05-28","close":7334.5327},{"date":"2019-05-29","close":7210.0781},{"date":"2019-05-30","close":7251.5625},{"date":"2019-05-31","close":7280.6016},{"date":"2019-06-03","close":7301.3442},{"date":"2019-06-04","close":7334.5327},{"date":"2019-06-05","close":7334.5327},{"date":"2019-06-07","close":7392.6113},{"date":"2019-06-10","close":7429.9473},{"date":"2019-06-11","close":7512.917},{"date":"2019-06-12","close":7537.8091},{"date":"2019-06-13","close":7587.5908},{"date":"2019-06-14","close":7558.5522},{"date":"2019-06-17","close":7525.3638},{"date":"2019-06-18","close":7546.106},{"date":"2019-06-19","close":7562.6997},{"date":"2019-06-20","close":7604.1851},{"date":"2019-06-21","close":7575.1445},{"date":"2019-06-24","close":7583.4429},{"date":"2019-06-25","close":7562.6997},{"date":"2019-06-26","close":7529.5117},{"date":"2019-06-27","close":7591.7378},{"date":"2019-06-28","close":7583.4429},{"date":"2019-07-01","close":7575.1445},{"date":"2019-07-02","close":7583.4429},{"date":"2019-07-03","close":7546.106},{"date":"2019-07-04","close":7575.1445},{"date":"2019-07-05","close":7587.5908},{"date":"2019-07-08","close":7384.3149},{"date":"2019-07-09","close":7309.6426},{"date":"2019-07-10","close":7322.0874},{"date":"2019-07-11","close":7413.3535},{"date":"2019-07-12","close":7409.2051},{"date":"2019-07-15","close":7371.8687},{"date":"2019-07-16","close":7396.7593},{"date":"2019-07-17","close":7346.978},{"date":"2019-07-18","close":7400.9082},{"date":"2019-07-19","close":7463.1348},{"date":"2019-07-22","close":7450.6914},{"date":"2019-07-23","close":7467.2847},{"date":"2019-07-24","close":7429.9473},{"date":"2019-07-25","close":7355.2754},{"date":"2019-07-26","close":7346.978},{"date":"2019-07-29","close":7218.3745},{"date":"2019-07-30","close":7243.2651},{"date":"2019-07-31","close":7305.4937},{"date":"2019-08-01","close":7218.3745},{"date":"2019-08-02","close":7168.5923},{"date":"2019-08-05","close":7002.6528},{"date":"2019-08-06","close":6932.1279},{"date":"2019-08-07","close":6932.1279},{"date":"2019-08-08","close":7044.1382},{"date":"2019-08-09","close":7019.2466},{"date":"2019-08-12","close":6973.6138},{"date":"2019-08-13","close":6973.6138},{"date":"2019-08-14","close":6994.356},{"date":"2019-08-16","close":6923.8315},{"date":"2019-08-19","close":7039.9897},{"date":"2019-08-20","close":7089.7725},{"date":"2019-08-21","close":7156.1479},{"date":"2019-08-22","close":7118.811},{"date":"2019-08-23","close":7085.623},{"date":"2019-08-26","close":6940.4253},{"date":"2019-08-27","close":6957.0195},{"date":"2019-08-28","close":7039.9897},{"date":"2019-08-29","close":7052.4341},{"date":"2019-08-30","close":7122.96},{"date":"2019-09-02","close":7139.5537},{"date":"2019-09-03","close":7143.7021},{"date":"2019-09-04","close":7201.7812},{"date":"2019-09-05","close":7222.5234},{"date":"2019-09-06","close":7201.7812},{"date":"2019-09-09","close":7131.2563},{"date":"2019-09-10","close":7214.2266},{"date":"2019-09-11","close":7272.3047},{"date":"2019-09-16","close":7309.6426},{"date":"2019-09-17","close":7342.8296},{"date":"2019-09-18","close":7359.4238},{"date":"2019-09-19","close":7367.7212},{"date":"2019-09-20","close":7392.6113},{"date":"2019-09-23","close":7376.0171},{"date":"2019-09-24","close":7376.0171},{"date":"2019-09-25","close":7251.5625},{"date":"2019-09-26","close":7280.6016},{"date":"2019-09-27","close":7218.3745},{"date":"2019-09-30","close":7239.1172},{"date":"2019-10-01","close":7293.0469},{"date":"2019-10-02","close":7172.7422},{"date":"2019-10-04","close":7118.811},{"date":"2019-10-07","close":7098.0688},{"date":"2019-10-08","close":7160.2954},{"date":"2019-10-10","close":7077.3257},{"date":"2019-10-11","close":7118.811},{"date":"2019-10-14","close":7230.8208},{"date":"2019-10-15","close":7268.1567},{"date":"2019-10-16","close":7309.6426},{"date":"2019-10-17","close":7288.8994},{"date":"2019-10-18","close":7297.1953},{"date":"2019-10-21","close":7301.3442},{"date":"2019-10-22","close":7376.0171},{"date":"2019-10-23","close":7313.7905},{"date":"2019-10-24","close":7346.978},{"date":"2019-10-25","close":7338.6816},{"date":"2019-10-28","close":7359.4238},{"date":"2019-10-29","close":7334.5327},{"date":"2019-10-30","close":7259.8599},{"date":"2019-10-31","close":7247.4136},{"date":"2019-11-01","close":7230.8208},{"date":"2019-11-04","close":7355.2754},{"date":"2019-11-05","close":7334.5327},{"date":"2019-11-06","close":7326.2358},{"date":"2019-11-07","close":7317.938},{"date":"2019-11-08","close":7359.4238},{"date":"2019-11-11","close":7355.2754},{"date":"2019-11-12","close":7371.8687},{"date":"2019-11-13","close":7330.3838},{"date":"2019-11-14","close":7355.2754},{"date":"2019-11-15","close":7421.6519},{"date":"2019-11-18","close":7388.4634},{"date":"2019-11-19","close":7400.9082},{"date":"2019-11-20","close":7313.7905},{"date":"2019-11-21","close":7205.9302},{"date":"2019-11-22","close":7214.2266},{"date":"2019-11-25","close":7280.6016},{"date":"2019-11-26","close":7284.7505},{"date":"2019-11-27","close":7276.4531},{"date":"2019-11-28","close":7234.9683},{"date":"2019-11-29","close":7185.1865},{"date":"2019-12-02","close":7189.3354},{"date":"2019-12-03","close":7164.4443},{"date":"2019-12-04","close":7114.6621},{"date":"2019-12-05","close":7122.96},{"date":"2019-12-06","close":7164.4443},{"date":"2019-12-09","close":7135.4048},{"date":"2019-12-10","close":7193.4839},{"date":"2019-12-11","close":7251.5625},{"date":"2019-12-12","close":7305.4937},{"date":"2019-12-13","close":7367.7212},{"date":"2019-12-16","close":7384.3149},{"date":"2019-12-17","close":7446.5425},{"date":"2019-12-18","close":7446.5425},{"date":"2019-12-19","close":7458.9878},{"date":"2019-12-20","close":7483.8779},{"date":"2019-12-23","close":7483.8779},{"date":"2019-12-24","close":7500.4736},{"date":"2019-12-26","close":7583.4429},{"date":"2019-12-27","close":7678.8564},{"date":"2019-12-30","close":7666.4126},{"date":"2020-01-02","close":7570.9956},{"date":"2020-01-03","close":7570.9956},{"date":"2020-01-06","close":7421.6519},{"date":"2020-01-07","close":7450.6914},{"date":"2020-01-08","close":7276.4531},{"date":"2020-01-09","close":7380.1655},{"date":"2020-01-10","close":7384.3149},{"date":"2020-01-13","close":7409.2051},{"date":"2020-01-14","close":7483.8779},{"date":"2020-01-15","close":7508.769},{"date":"2020-01-16","close":7529.5117},{"date":"2020-01-17","close":7521.2144},{"date":"2020-01-20","close":7525.3638},{"date":"2020-01-21","close":7496.3237},{"date":"2020-01-22","close":7562.6997},{"date":"2020-01-23","close":7554.4033},{"date":"2020-01-28","close":7313.7905},{"date":"2020-01-29","close":7330.3838},{"date":"2020-01-30","close":7239.1172},{"date":"2020-01-31","close":7131.2563},{"date":"2020-02-03","close":7110.5137},{"date":"2020-02-04","close":7160.2954},{"date":"2020-02-05","close":7168.5923},{"date":"2020-02-06","close":7288.8994},{"date":"2020-02-07","close":7317.938},{"date":"2020-02-10","close":7288.8994},{"date":"2020-02-11","close":7346.978},{"date":"2020-02-12","close":7384.3149},{"date":"2020-02-13","close":7363.5728},{"date":"2020-02-14","close":7376.0171},{"date":"2020-02-17","close":7409.2051},{"date":"2020-02-18","close":7322.0874},{"date":"2020-02-19","close":7276.4531},{"date":"2020-02-20","close":7226.6719},{"date":"2020-02-21","close":7093.9204},{"date":"2020-02-24","close":6853.3071},{"date":"2020-02-25","close":6911.3857},{"date":"2020-02-26","close":6890.644},{"date":"2020-02-27","close":6786.9312},{"date":"2020-02-28","close":6575.3569},{"date":"2020-03-02","close":6637.5864},{"date":"2020-03-03","close":6658.3271},{"date":"2020-03-04","close":6762.0405},{"date":"2020-03-05","close":6845.0103},{"date":"2020-03-06","close":6737.1499},{"date":"2020-03-09","close":6496.5366},{"date":"2020-03-10","close":6479.9429},{"date":"2020-03-11","close":6297.4102},{"date":"2020-03-12","close":5969.6792},{"date":"2020-03-13","close":5654.3931},{"date":"2020-03-16","close":5517.4937},{"date":"2020-03-17","close":5455.2656},{"date":"2020-03-18","close":5164.8711},{"date":"2020-03-19","close":4538.4497},{"date":"2020-03-20","close":4862.0317},{"date":"2020-03-23","close":4584.0825},{"date":"2020-03-24","close":4853.7349},{"date":"2020-03-25","close":5251.9902},{"date":"2020-03-26","close":5285.1777},{"date":"2020-03-27","close":5376.4448},{"date":"2020-03-30","close":5409.6328},{"date":"2020-03-31","close":5471.8594},{"date":"2020-04-01","close":5401.335},{"date":"2020-04-02","close":5525.79},{"date":"2020-04-03","close":5567.2759},{"date":"2020-04-06","close":5799.5908},{"date":"2020-04-07","close":5973.8276},{"date":"2020-04-08","close":6023.6094},{"date":"2020-04-09","close":6160.5093},{"date":"2020-04-10","close":6148.0635},{"date":"2020-04-13","close":5998.7178},{"date":"2020-04-14","close":6152.2124},{"date":"2020-04-16","close":6164.6572},{"date":"2020-04-17","close":6293.2607},{"date":"2020-04-20","close":6338.8945},{"date":"2020-04-21","close":6247.6274},{"date":"2020-04-22","close":6272.5181},{"date":"2020-04-23","close":6388.6763},{"date":"2020-04-24","close":6301.5581},{"date":"2020-04-27","close":6446.7559},{"date":"2020-04-28","close":6531.4697},{"date":"2020-04-29","close":6599.2412},{"date":"2020-05-04","close":6438.2842},{"date":"2020-05-06","close":6514.5264},{"date":"2020-05-07","close":6569.5913},{"date":"2020-05-08","close":6667.0132},{"date":"2020-05-11","close":6658.5415},{"date":"2020-05-12","close":6531.4697},{"date":"2020-05-13","close":6573.8267},{"date":"2020-05-14","close":6506.0557},{"date":"2020-05-15","close":6552.6484},{"date":"2020-05-18","close":6586.5337},{"date":"2020-05-19","close":6700.8979},{"date":"2020-05-20","close":6739.0195},{"date":"2020-05-21","close":6785.6128},{"date":"2020-05-22","close":6633.1265},{"date":"2020-05-25","close":6679.7192},{"date":"2020-05-26","close":6806.791},{"date":"2020-05-27","close":6861.8555},{"date":"2020-05-28","close":6747.4912},{"date":"2020-05-29","close":6700.8979},{"date":"2020-06-01","close":6827.9697},{"date":"2020-06-02","close":6912.6841},{"date":"2020-06-03","close":6980.4551},{"date":"2020-06-04","close":6971.9834},{"date":"2020-06-05","close":7086.3477},{"date":"2020-06-08","close":7107.5269},{"date":"2020-06-09","close":7166.8267},{"date":"2020-06-10","close":7132.9409},{"date":"2020-06-11","close":6980.4551},{"date":"2020-06-12","close":6785.6128},{"date":"2020-06-15","close":6412.8701},{"date":"2020-06-16","close":6815.2617},{"date":"2020-06-17","close":6760.1982},{"date":"2020-06-18","close":6751.7266},{"date":"2020-06-19","close":6861.3961},{"date":"2020-06-22","close":6667.0132},{"date":"2020-06-23","close":6692.4263},{"date":"2020-06-24","close":6726.312},{"date":"2020-06-25","close":6586.5337},{"date":"2020-06-26","close":6599.2412},{"date":"2020-06-29","close":6480.6406},{"date":"2020-06-30","close":6569.5913},{"date":"2020-07-01","close":6616.1836},{"date":"2020-07-02","close":6637.3623},{"date":"2020-07-03","close":6793.0575},{"date":"2020-07-06","close":6717.8403},{"date":"2020-07-07","close":6713.6055},{"date":"2020-07-08","close":6751.7266},{"date":"2020-07-09","close":6789.8481},{"date":"2020-07-10","close":6713.6055},{"date":"2020-07-13","close":6819.498},{"date":"2020-07-14","close":6861.8555},{"date":"2020-07-15","close":6938.0981},{"date":"2020-07-16","close":6938.0981},{"date":"2020-07-17","close":6971.9834},{"date":"2020-07-20","close":7010.105},{"date":"2020-07-21","close":7175.2983},{"date":"2020-07-22","close":7192.2402},{"date":"2020-07-23","close":7141.4131},{"date":"2020-07-24","close":7086.3477},{"date":"2020-07-27","close":7213.4204},{"date":"2020-07-28","close":7179.5337},{"date":"2020-07-29","close":7230.3633},{"date":"2020-07-30","close":7327.7837},{"date":"2020-07-31","close":7293.8984},{"date":"2020-08-03","close":7302.3696},{"date":"2020-08-04","close":7399.7915},{"date":"2020-08-05","close":7404.0264},{"date":"2020-08-06","close":7471.7979},{"date":"2020-08-07","close":7437.9116},{"date":"2020-08-10","close":7526.8623},{"date":"2020-08-11","close":7636.9917},{"date":"2020-08-12","close":7696.2891},{"date":"2020-08-13","close":7696.2891},{"date":"2020-08-14","close":7692.0552},{"date":"2020-08-18","close":7420.9683},{"date":"2020-08-19","close":7518.3901},{"date":"2020-08-20","close":7145.6475},{"date":"2020-08-21","close":7264.2485},{"date":"2020-08-24","close":7327.7837},{"date":"2020-08-25","close":7586.1616},{"date":"2020-08-26","close":7518.3901},{"date":"2020-08-27","close":7399.7915},{"date":"2020-08-28","close":7433.6763},{"date":"2020-08-31","close":7543.8057},{"date":"2020-09-01","close":7611.5767},{"date":"2020-09-02","close":7658.1689},{"date":"2020-09-03","close":7751.3555},{"date":"2020-09-04","close":7793.7119},{"date":"2020-09-07","close":8035.1475},{"date":"2020-09-08","close":8005.4976},{"date":"2020-09-09","close":7946.1987},{"date":"2020-09-10","close":8052.0908},{"date":"2020-09-11","close":7984.3193},{"date":"2020-09-14","close":8094.4468},{"date":"2020-09-15","close":8081.7407},{"date":"2020-09-16","close":8005.4976},{"date":"2020-09-17","close":7920.7817},{"date":"2020-09-18","close":7925.019},{"date":"2020-09-21","close":7895.3687},{"date":"2020-09-22","close":7742.8843},{"date":"2020-09-23","close":7738.6489},{"date":"2020-09-24","close":7471.7979},{"date":"2020-09-25","close":7450.6196},{"date":"2020-09-28","close":7645.4619},{"date":"2020-09-29","close":7742.8843},{"date":"2020-10-05","close":7895.3687},{"date":"2020-10-06","close":7853.0122},{"date":"2020-10-07","close":7848.7759},{"date":"2020-10-08","close":7929.2554},{"date":"2020-10-12","close":7967.376},{"date":"2020-10-13","close":7950.4326},{"date":"2020-10-14","close":7891.1348},{"date":"2020-10-15","close":7836.0698},{"date":"2020-10-16","close":7751.3555},{"date":"2020-10-19","close":7819.126},{"date":"2020-10-20","close":7857.2485},{"date":"2020-10-21","close":7980.0845},{"date":"2020-10-22","close":7920.7817},{"date":"2020-10-23","close":7912.312},{"date":"2020-10-26","close":7759.8262},{"date":"2020-10-27","close":7738.6489},{"date":"2020-10-28","close":7840.3047},{"date":"2020-10-29","close":7781.0054},{"date":"2020-10-30","close":7552.2764},{"date":"2020-11-02","close":7687.8193},{"date":"2020-11-03","close":7797.9482},{"date":"2020-11-04","close":7776.7695},{"date":"2020-11-05","close":7912.312},{"date":"2020-11-06","close":7840.3047},{"date":"2020-11-09","close":8056.3271},{"date":"2020-11-10","close":8085.9775},{"date":"2020-11-11","close":8157.9834},{"date":"2020-11-12","close":8119.8628},{"date":"2020-11-13","close":8047.854},{"date":"2020-11-16","close":8166.4551},{"date":"2020-11-17","close":8157.9834},{"date":"2020-11-18","close":8174.9263},{"date":"2020-11-19","close":8187.6323},{"date":"2020-11-20","close":8234.2256},{"date":"2020-11-23","close":8289.29},{"date":"2020-11-24","close":8369.7686},{"date":"2020-11-25","close":8276.584},{"date":"2020-11-26","close":8242.6982},{"date":"2020-11-27","close":8348.5898},{"date":"2020-11-30","close":8352.8262},{"date":"2020-12-01","close":8407.8906},{"date":"2020-12-02","close":8492.6064},{"date":"2020-12-03","close":8505.3125},{"date":"2020-12-04","close":8479.8975},{"date":"2020-12-07","close":8344.3545},{"date":"2020-12-08","close":8306.2334},{"date":"2020-12-09","close":8399.4199},{"date":"2020-12-10","close":8454.4844},{"date":"2020-12-11","close":8602.7324},{"date":"2020-12-14","close":8543.4326},{"date":"2020-12-15","close":8518.0195},{"date":"2020-12-16","close":8619.6768},{"date":"2020-12-17","close":8662.0322},{"date":"2020-12-18","close":8691.6836},{"date":"2020-12-21","close":8678.9766},{"date":"2020-12-22","close":8505.3125},{"date":"2020-12-23","close":8606.9688},{"date":"2020-12-24","close":8721.333},{"date":"2020-12-28","close":8755.2188},{"date":"2020-12-29","close":8920.4121},{"date":"2020-12-30","close":9017.834},{"date":"2021-01-04","close":9051.7178},{"date":"2021-01-05","close":9153.376},{"date":"2021-01-06","close":9106.7842},{"date":"2021-01-07","close":9335.5107},{"date":"2021-01-08","close":9356.6904},{"date":"2021-01-11","close":9233.8545},{"date":"2021-01-12","close":9178.791},{"date":"2021-01-13","close":9242.3252},{"date":"2021-01-14","close":9331.2754},{"date":"2021-01-15","close":9238.0898},{"date":"2021-01-18","close":9085.6035},{"date":"2021-01-19","close":9310.0977},{"date":"2021-01-20","close":9377.8691},{"date":"2021-01-21","close":9627.7764},{"date":"2021-01-22","close":9682.8408},{"date":"2021-01-25","close":9742.1406},{"date":"2021-01-26","close":9623.5391},{"date":"2021-01-27","close":9564.2393},{"date":"2021-01-28","close":9365.1611},{"date":"2021-01-29","close":9140.6689},{"date":"2021-02-01","close":9335.5107},{"date":"2021-02-02","close":9551.5322},{"date":"2021-02-03","close":9733.6689},{"date":"2021-02-04","close":9822.6191},{"date":"2021-02-05","close":9949.6904},{"date":"2021-02-08","close":9970.8682},{"date":"2021-02-09","close":9907.3311},{"date":"2021-02-10","close":10025.9326},{"date":"2021-02-15","close":10042.875},{"date":"2021-02-16","close":10106.4121},{"date":"2021-02-17","close":10169.9473},{"date":"2021-02-18","close":10097.9395},{"date":"2021-02-19","close":10068.29},{"date":"2021-02-22","close":10042.875},{"date":"2021-02-23","close":10000.5186},{"date":"2021-02-24","close":9615.0684},{"date":"2021-02-25","close":9835.3262},{"date":"2021-02-26","close":9670.1318},{"date":"2021-03-02","close":9640.4824},{"date":"2021-03-03","close":9767.5547},{"date":"2021-03-04","close":9742.1406},{"date":"2021-03-05","close":9543.0615},{"date":"2021-03-08","close":9411.7549},{"date":"2021-03-09","close":9441.4043},{"date":"2021-03-10","close":9339.7471},{"date":"2021-03-11","close":9420.2275},{"date":"2021-03-12","close":9551.5322},{"date":"2021-03-15","close":9581.1846},{"date":"2021-03-16","close":9695.5469},{"date":"2021-03-17","close":9699.7832},{"date":"2021-03-18","close":9818.3828},{"date":"2021-03-19","close":9818.3828},{"date":"2021-03-22","close":9818.3828},{"date":"2021-03-23","close":9648.9551},{"date":"2021-03-24","close":9699.7832},{"date":"2021-03-25","close":9754.8477},{"date":"2021-03-26","close":9809.9121},{"date":"2021-03-29","close":9784.4971},{"date":"2021-03-30","close":9869.2109},{"date":"2021-03-31","close":9886.1543},{"date":"2021-04-01","close":9903.0967},{"date":"2021-04-02","close":9924.2754},{"date":"2021-04-05","close":9941.2188},{"date":"2021-04-06","close":9928.5137},{"date":"2021-04-07","close":10000.5186},{"date":"2021-04-08","close":10013.2246},{"date":"2021-04-09","close":10038.6406},{"date":"2021-04-12","close":10085.2334},{"date":"2021-04-13","close":10102.1758},{"date":"2021-04-14","close":10169.9473},{"date":"2021-04-15","close":10199.5977},{"date":"2021-04-16","close":10288.5479},{"date":"2021-04-19","close":10339.376},{"date":"2021-04-20","close":10487.626},{"date":"2021-04-21","close":10424.0889},{"date":"2021-04-22","close":10534.2188},{"date":"2021-04-23","close":10542.6895},{"date":"2021-04-26","close":10695.1748},{"date":"2021-04-27","close":10775.6533},{"date":"2021-04-28","close":10631.6396},{"date":"2021-04-29","close":10679.375},{"date":"2021-04-30","close":10497.1162},{"date":"2021-05-03","close":10388.6318},{"date":"2021-05-04","close":10397.3105},{"date":"2021-05-06","close":10596.9238},{"date":"2021-05-07","close":10705.4111},{"date":"2021-05-10","close":10878.9893},{"date":"2021-05-11","close":10896.3447},{"date":"2021-05-12","close":10605.6035},{"date":"2021-05-13","close":10579.5664},{"date":"2021-05-14","close":10653.3379},{"date":"2021-05-17","close":10536.1719},{"date":"2021-05-18","close":10779.1807},{"date":"2021-05-20","close":10727.1074},{"date":"2021-05-21","close":10570.8877},{"date":"2021-05-24","close":10553.5293},{"date":"2021-05-25","close":10679.375},{"date":"2021-05-26","close":10744.4658},{"date":"2021-05-27","close":10779.1807},{"date":"2021-05-28","close":10848.6113},{"date":"2021-05-31","close":10887.666},{"date":"2021-06-01","close":10931.0625},{"date":"2021-06-02","close":10983.1348},{"date":"2021-06-03","close":10952.7578},{"date":"2021-06-04","close":10918.0439},{"date":"2021-06-07","close":11022.1904},{"date":"2021-06-08","close":11026.5293},{"date":"2021-06-09","close":10948.4189},{"date":"2021-06-10","close":10931.0625},{"date":"2021-06-11","close":10918.0439},{"date":"2021-06-14","close":10883.3291},{"date":"2021-06-15","close":10905.0254},{"date":"2021-06-16","close":10961.4375},{"date":"2021-06-17","close":10974.457},{"date":"2021-06-18","close":10926.7217},{"date":"2021-06-21","close":10753.1455},{"date":"2021-06-22","close":10874.6484},{"date":"2021-06-23","close":10796.5381},{"date":"2021-06-24","close":10805.2188},{"date":"2021-06-25","close":10952.7578},{"date":"2021-06-28","close":11069.9248},{"date":"2021-06-29","close":11065.584},{"date":"2021-06-30","close":11108.9795},{"date":"2021-07-01","close":11069.9248},{"date":"2021-07-02","close":11065.584},{"date":"2021-07-05","close":11061.2451},{"date":"2021-07-06","close":11108.9795},{"date":"2021-07-07","close":11030.8691},{"date":"2021-07-08","close":10852.9521},{"date":"2021-07-09","close":10727.1074},{"date":"2021-07-12","close":10822.5762},{"date":"2021-07-13","close":10948.4189},{"date":"2021-07-14","close":10939.7402},{"date":"2021-07-15","close":11061.2451},{"date":"2021-07-16","close":11026.5293},{"date":"2021-07-19","close":10913.7051},{"date":"2021-07-20","close":10809.5576},{"date":"2021-07-21","close":10826.9141},{"date":"2021-07-22","close":10922.3809},{"date":"2021-07-23","close":11113.3184},{"date":"2021-07-26","close":11035.209},{"date":"2021-07-27","close":11039.5479},{"date":"2021-07-28","close":11039.5479},{"date":"2021-07-29","close":11117.6582},{"date":"2021-07-30","close":11026.5293},{"date":"2021-08-02","close":10957.0977},{"date":"2021-08-03","close":10900.6855},{"date":"2021-08-04","close":11039.5479},{"date":"2021-08-05","close":11056.9062},{"date":"2021-08-06","close":11026.5293},{"date":"2021-08-09","close":10961.4375},{"date":"2021-08-10","close":10844.2725},{"date":"2021-08-11","close":10844.2725},{"date":"2021-08-12","close":10813.8955},{"date":"2021-08-13","close":10688.0518},{"date":"2021-08-17","close":10518.8135},{"date":"2021-08-18","close":10579.5664},{"date":"2021-08-19","close":10236.75},{"date":"2021-08-20","close":10076.1914},{"date":"2021-08-23","close":10245.4297},{"date":"2021-08-24","close":10492.7764},{"date":"2021-08-25","close":10562.209},{"date":"2021-08-26","close":10627.3008},{"date":"2021-08-27","close":10640.3193},{"date":"2021-08-30","close":10787.8604},{"date":"2021-08-31","close":10865.9688},{"date":"2021-09-01","close":10965.7773},{"date":"2021-09-02","close":10978.7959},{"date":"2021-09-03","close":10974.457},{"date":"2021-09-06","close":11143.6963},{"date":"2021-09-07","close":11169.7305},{"date":"2021-09-08","close":11143.6963},{"date":"2021-09-09","close":11069.9248},{"date":"2021-09-10","close":11187.0879},{"date":"2021-09-13","close":11226.1436},{"date":"2021-09-14","close":11299.9131},{"date":"2021-09-15","close":11282.5566},{"date":"2021-09-16","close":11477.8301},{"date":"2021-09-17","close":11425.7578},{"date":"2021-09-23","close":11308.5947},{"date":"2021-09-24","close":11252.1807},{"date":"2021-09-27","close":11234.8242},{"date":"2021-09-28","close":11234.8242},{"date":"2021-09-29","close":11143.6963},{"date":"2021-09-30","close":11135.0156},{"date":"2021-10-01","close":10983.1348},{"date":"2021-10-05","close":10965.7773},{"date":"2021-10-06","close":10753.1455},{"date":"2021-10-07","close":10870.3096},{"date":"2021-10-08","close":10822.5762},{"date":"2021-10-12","close":10826.9141},{"date":"2021-10-13","close":10905.0254},{"date":"2021-10-14","close":10957.0977},{"date":"2021-10-15","close":11056.9062},{"date":"2021-10-18","close":11039.5479},{"date":"2021-10-19","close":11056.9062},{"date":"2021-10-20","close":10944.0801},{"date":"2021-10-21","close":10922.3809},{"date":"2021-10-22","close":10905.0254},{"date":"2021-10-25","close":11035.209},{"date":"2021-10-26","close":11078.6025},{"date":"2021-10-27","close":10970.1172},{"date":"2021-10-28","close":10852.9521},{"date":"2021-10-29","close":10774.8408},{"date":"2021-11-01","close":10740.127},{"date":"2021-11-02","close":10861.6299},{"date":"2021-11-03","close":10818.2363},{"date":"2021-11-04","close":10744.4658},{"date":"2021-11-05","close":10648.9971},{"date":"2021-11-08","close":10683.7139},{"date":"2021-11-09","close":10640.3193},{"date":"2021-11-10","close":10475.4199},{"date":"2021-11-11","close":10410.3281},{"date":"2021-11-12","close":10544.8506},{"date":"2021-11-15","close":10696.7314},{"date":"2021-11-16","close":10666.3545},{"date":"2021-11-17","close":10553.5293},{"date":"2021-11-18","close":10514.4756},{"date":"2021-11-19","close":10540.5117},{"date":"2021-11-22","close":10544.8506},{"date":"2021-11-23","close":10579.5664},{"date":"2021-11-24","close":10557.8691},{"date":"2021-11-25","close":10445.0439},{"date":"2021-11-26","close":10275.8066},{"date":"2021-11-29","close":10045.8154},{"date":"2021-11-30","close":9750.7324},{"date":"2021-12-01","close":9824.5029},{"date":"2021-12-02","close":10037.1348},{"date":"2021-12-03","close":10193.3564},{"date":"2021-12-06","close":10293.1621},{"date":"2021-12-07","close":10319.1992},{"date":"2021-12-08","close":10327.8789},{"date":"2021-12-09","close":10366.9326},{"date":"2021-12-10","close":10405.9893},{"date":"2021-12-13","close":10392.9707},{"date":"2021-12-14","close":10332.2188},{"date":"2021-12-15","close":10340.8965},{"date":"2021-12-16","close":10388.6318},{"date":"2021-12-17","close":10449.3838},{"date":"2021-12-20","close":10319.1992},{"date":"2021-12-21","close":10366.9326},{"date":"2021-12-22","close":10423.3457},{"date":"2021-12-23","close":10492.7764},{"date":"2021-12-24","close":10514.4756},{"date":"2021-12-27","close":10553.5293},{"date":"2021-12-28","close":10688.0518},{"date":"2021-12-29","close":10779.1807},{"date":"2021-12-30","close":10740.127},{"date":"2022-01-03","close":10866.8521},{"date":"2022-01-04","close":10792.1992},{"date":"2022-01-05","close":10818.2363},{"date":"2022-01-06","close":10770.5029},{"date":"2022-01-07","close":10848.6113},{"date":"2022-01-10","close":10848.6113},{"date":"2022-01-11","close":10757.4834},{"date":"2022-01-12","close":10839.9336},{"date":"2022-01-13","close":10931.0625},{"date":"2022-01-14","close":10805.2188},{"date":"2022-01-17","close":10688.0518},{"date":"2022-01-18","close":10575.2275},{"date":"2022-01-19","close":10570.8877},{"date":"2022-01-20","close":10596.9238},{"date":"2022-01-21","close":10514.4756},{"date":"2022-01-24","close":10358.2559},{"date":"2022-01-25","close":10149.9609},{"date":"2022-01-26","close":10189.0176},{"date":"2022-01-27","close":9885.2559},{"date":"2022-01-28","close":10110.9062},{"date":"2022-02-03","close":10310.5215},{"date":"2022-02-04","close":10488.4375},{"date":"2022-02-07","close":10497.1162},{"date":"2022-02-08","close":10410.3281},{"date":"2022-02-09","close":10523.1533},{"date":"2022-02-10","close":10510.1367},{"date":"2022-02-11","close":10414.668},{"date":"2022-02-14","close":10516.9995},{"date":"2022-02-15","close":10123.9258},{"date":"2022-02-16","close":10254.1074},{"date":"2022-02-17","close":10306.1807},{"date":"2022-02-18","close":10358.2559},{"date":"2022-02-21","close":10445.0439},{"date":"2022-02-22","close":10319.1992},{"date":"2022-02-23","close":10405.9893},{"date":"2022-02-24","close":10371.2725},{"date":"2022-02-25","close":10392.9707},{"date":"2022-02-28","close":10479.7607},{"date":"2022-03-02","close":10497.1162},{"date":"2022-03-03","close":10635.9785},{"date":"2022-03-04","close":10670.6943},{"date":"2022-03-07","close":10475.4199},{"date":"2022-03-08","close":10275.8066},{"date":"2022-03-10","close":10445.0439},{"date":"2022-03-11","close":10592.585},{"date":"2022-03-14","close":10549.1895},{"date":"2022-03-15","close":10549.1895},{"date":"2022-03-16","close":10566.5488},{"date":"2022-03-17","close":10614.2812},{"date":"2022-03-18","close":10622.9619},{"date":"2022-03-21","close":10666.3545},{"date":"2022-03-22","close":10770.5029},{"date":"2022-03-23","close":10848.6113},{"date":"2022-03-24","close":10887.666},{"date":"2022-03-25","close":10870.3096},{"date":"2022-03-28","close":10874.6484},{"date":"2022-03-29","close":10874.6484},{"date":"2022-03-30","close":10909.3652},{"date":"2022-03-31","close":10996.1514},{"date":"2022-04-01","close":10996.1514},{"date":"2022-04-04","close":11048.2266},{"date":"2022-04-05","close":11026.5293},{"date":"2022-04-06","close":10965.7773},{"date":"2022-04-07","close":10939.7402},{"date":"2022-04-08","close":10913.7051},{"date":"2022-04-11","close":10948.4189},{"date":"2022-04-12","close":10896.3447},{"date":"2022-04-13","close":11022.1904},{"date":"2022-04-14","close":11065.584},{"date":"2022-04-15","close":11056.9062},{"date":"2022-04-18","close":11043.8867},{"date":"2022-04-19","close":11130.6768},{"date":"2022-04-20","close":11148.0342},{"date":"2022-04-21","close":11195.7686},{"date":"2022-04-22","close":11239.1621},{"date":"2022-04-25","close":11082.9434},{"date":"2022-04-26","close":11100.2998},{"date":"2022-04-27","close":11004.833},{"date":"2022-04-28","close":11107.3066},{"date":"2022-04-29","close":11196.4141},{"date":"2022-05-02","close":11406.4208},{"date":"2022-05-03","close":11218.6914},{"date":"2022-05-04","close":11169.6826},{"date":"2022-05-06","close":11102.8496},{"date":"2022-05-09","close":11066.7679},{"date":"2022-05-10","close":10768.6953},{"date":"2022-05-11","close":10697.4092},{"date":"2022-05-12","close":10586.0254},{"date":"2022-05-13","close":10804.3398},{"date":"2022-05-16","close":10750.874},{"date":"2022-05-17","close":10866.7158},{"date":"2022-05-18","close":10790.9736},{"date":"2022-05-19","close":10666.2227},{"date":"2022-05-20","close":10741.9639},{"date":"2022-05-23","close":10715.2295},{"date":"2022-05-24","close":10639.4893},{"date":"2022-05-25","close":10764.2412},{"date":"2022-05-26","close":10782.0625},{"date":"2022-05-27","close":10911.2695},{"date":"2022-05-30","close":11022.6543},{"date":"2022-05-31","close":11036.0205},{"date":"2022-06-02","close":10924.6357},{"date":"2022-06-03","close":10995.9229},{"date":"2022-06-07","close":10897.9014},{"date":"2022-06-08","close":10973.6445},{"date":"2022-06-09","close":10911.2695},{"date":"2022-06-10","close":10938.001},{"date":"2022-06-13","close":10537.0146},{"date":"2022-06-14","close":10483.5498},{"date":"2022-06-15","close":10278.6025},{"date":"2022-06-16","close":10287.5127},{"date":"2022-06-17","close":10140.4844},{"date":"2022-06-20","close":9877.6152},{"date":"2022-06-21","close":9895.4385},{"date":"2022-06-22","close":9570.1934},{"date":"2022-06-23","close":9360.791},{"date":"2022-06-24","close":9623.6592},{"date":"2022-06-27","close":9730.5879},{"date":"2022-06-28","close":9846.4287},{"date":"2022-06-29","close":9757.3203},{"date":"2022-06-30","close":9641.4805},{"date":"2022-07-01","close":9588.0146},{"date":"2022-07-04","close":9503.3643},{"date":"2022-07-05","close":9574.6504},{"date":"2022-07-06","close":9240.4932},{"date":"2022-07-07","close":9285.0488},{"date":"2022-07-08","close":9391.9795},{"date":"2022-07-11","close":9236.0391},{"date":"2022-07-12","close":9071.1895},{"date":"2022-07-13","close":9093.4668},{"date":"2022-07-14","close":9097.9229},{"date":"2022-07-15","close":8941.9824},{"date":"2022-07-18","close":9173.6641},{"date":"2022-07-19","close":9236.0391},{"date":"2022-07-20","close":9311.7812},{"date":"2022-07-21","close":9365.2461},{"date":"2022-07-22","close":9316.2373},{"date":"2022-07-25","close":9342.9678},{"date":"2022-07-26","close":9418.71},{"date":"2022-07-27","close":9436.5322},{"date":"2022-07-28","close":9481.0859},{"date":"2022-07-29","close":9681.5781},{"date":"2022-08-01","close":9632.5703},{"date":"2022-08-02","close":9565.7393},{"date":"2022-08-03","close":9601.3828},{"date":"2022-08-04","close":9565.7393},{"date":"2022-08-05","close":9663.7578},{"date":"2022-08-08","close":9668.2119},{"date":"2022-08-09","close":9761.7754},{"date":"2022-08-10","close":9748.4111},{"date":"2022-08-11","close":9922.1699},{"date":"2022-08-12","close":10078.1104},{"date":"2022-08-16","close":10038.0117},{"date":"2022-08-17","close":10011.2783},{"date":"2022-08-18","close":10011.2783},{"date":"2022-08-19","close":9984.5469},{"date":"2022-08-22","close":9895.4385},{"date":"2022-08-23","close":9855.3389},{"date":"2022-08-24","close":9935.5361},{"date":"2022-08-25","close":10029.0996},{"date":"2022-08-26","close":10078.1104},{"date":"2022-08-29","close":9922.1699},{"date":"2022-08-30","close":9989.002},{"date":"2022-08-31","close":9962.2705},{"date":"2022-09-01","close":9788.5078},{"date":"2022-09-02","close":9792.9639},{"date":"2022-09-05","close":9864.251},{"date":"2022-09-06","close":9877.6152},{"date":"2022-09-07","close":9703.8555},{"date":"2022-09-08","close":9677.125},{"date":"2022-09-13","close":9859.7949},{"date":"2022-09-14","close":9694.9463},{"date":"2022-09-15","close":9779.5986},{"date":"2022-09-16","close":9610.292},{"date":"2022-09-19","close":9507.8203},{"date":"2022-09-20","close":9592.4717},{"date":"2022-09-21","close":9561.2842},{"date":"2022-09-22","close":9507.8203},{"date":"2022-09-23","close":9316.2373},{"date":"2022-09-26","close":8950.8945},{"date":"2022-09-27","close":8968.7158},{"date":"2022-09-28","close":8754.8564},{"date":"2022-09-29","close":8754.8564},{"date":"2022-09-30","close":8701.3916},{"date":"2022-10-04","close":8937.5264},{"date":"2022-10-05","close":8884.0625},{"date":"2022-10-06","close":8915.25},{"date":"2022-10-07","close":8968.7158},{"date":"2022-10-11","close":8688.0254},{"date":"2022-10-12","close":8821.6865},{"date":"2022-10-13","close":8576.6406},{"date":"2022-10-14","close":8852.875},{"date":"2022-10-17","close":8821.6865},{"date":"2022-10-18","close":9031.0908},{"date":"2022-10-19","close":8901.8848},{"date":"2022-10-20","close":8892.9736},{"date":"2022-10-21","close":8759.3115},{"date":"2022-10-24","close":8803.8662},{"date":"2022-10-25","close":8723.668},{"date":"2022-10-26","close":8674.6592},{"date":"2022-10-27","close":8884.0625},{"date":"2022-10-28","close":8897.4287},{"date":"2022-10-31","close":8857.3311},{"date":"2022-11-01","close":8995.4473},{"date":"2022-11-02","close":9048.9121},{"date":"2022-11-03","close":8999.9023},{"date":"2022-11-04","close":9075.6455},{"date":"2022-11-07","close":9182.5742},{"date":"2022-11-08","close":9280.5918},{"date":"2022-11-09","close":9347.4238},{"date":"2022-11-10","close":9360.791},{"date":"2022-11-11","close":9432.0771},{"date":"2022-11-14","close":9561.2842},{"date":"2022-11-15","close":9574.6504},{"date":"2022-11-16","close":9650.3916},{"date":"2022-11-17","close":9534.5498},{"date":"2022-11-18","close":9530.0957},{"date":"2022-11-21","close":9427.6221},{"date":"2022-11-22","close":9494.4521},{"date":"2022-11-23","close":9605.8369},{"date":"2022-11-24","close":9681.5781},{"date":"2022-11-25","close":9686.0352},{"date":"2022-11-28","close":9570.1934},{"date":"2022-11-29","close":9690.4893},{"date":"2022-11-30","close":9743.9551},{"date":"2022-12-01","close":9810.7861},{"date":"2022-12-02","close":9708.3115},{"date":"2022-12-05","close":9641.4805},{"date":"2022-12-06","close":9574.6504},{"date":"2022-12-07","close":9543.4619},{"date":"2022-12-08","close":9521.1836},{"date":"2022-12-09","close":9650.3916},{"date":"2022-12-12","close":9570.1934},{"date":"2022-12-13","close":9654.8467},{"date":"2022-12-14","close":9703.8555},{"date":"2022-12-15","close":9645.9355},{"date":"2022-12-16","close":9605.8369},{"date":"2022-12-19","close":9574.6504},{"date":"2022-12-20","close":9539.0068},{"date":"2022-12-21","close":9623.6592},{"date":"2022-12-22","close":9801.875},{"date":"2022-12-23","close":9730.5879},{"date":"2022-12-26","close":9801.875},{"date":"2022-12-27","close":9846.4287},{"date":"2022-12-28","close":9904.3486},{"date":"2022-12-29","close":9628.1143},{"date":"2023-01-02","close":9302.8691},{"date":"2023-01-03","close":9240.4932},{"date":"2023-01-04","close":9316.2373},{"date":"2023-01-05","close":9298.415},{"date":"2023-01-06","close":9329.6025},{"date":"2023-01-09","close":9601.3828},{"date":"2023-01-10","close":9596.9258},{"date":"2023-01-11","close":9677.125},{"date":"2023-01-12","close":9681.5781},{"date":"2023-01-13","close":9792.9639},{"date":"2023-01-16","close":9815.2402},{"date":"2023-01-17","close":9873.1611},{"date":"2023-01-18","close":9850.8848},{"date":"2023-01-19","close":9877.6152},{"date":"2023-01-20","close":9926.627},{"date":"2023-01-25","close":9931.0811},{"date":"2023-01-26","close":9980.0908},{"date":"2023-01-27","close":10024.6445},{"date":"2023-01-30","close":9931.0811},{"date":"2023-01-31","close":10051.377},{"date":"2023-02-01","close":10038.0117},{"date":"2023-02-02","close":10051.377},{"date":"2023-02-03","close":10029.0996},{"date":"2023-02-06","close":10033.5547},{"date":"2023-02-07","close":9966.7256},{"date":"2023-02-08","close":10109.2969},{"date":"2023-02-09","close":10011.2783},{"date":"2023-02-10","close":10015.7344},{"date":"2023-02-13","close":10069.1973},{"date":"2023-02-14","close":10082.5654},{"date":"2023-02-15","close":9908.8047},{"date":"2023-02-16","close":10038.0117},{"date":"2023-02-17","close":10087.0195},{"date":"2023-02-20","close":10167.2178},{"date":"2023-02-21","close":10260.7812},{"date":"2023-02-22","close":10198.4053},{"date":"2023-02-23","close":10211.7715},{"date":"2023-02-24","close":10149.3955},{"date":"2023-02-27","close":10024.6445},{"date":"2023-02-28","close":10011.2783},{"date":"2023-03-02","close":10087.0195},{"date":"2023-03-03","close":10055.832},{"date":"2023-03-06","close":10015.7344},{"date":"2023-03-07","close":10055.832},{"date":"2023-03-08","close":9935.5361},{"date":"2023-03-09","close":10038.0117},{"date":"2023-03-10","close":9815.2402},{"date":"2023-03-13","close":9784.0537},{"date":"2023-03-14","close":9494.4521},{"date":"2023-03-15","close":9601.3828},{"date":"2023-03-16","close":9516.7295},{"date":"2023-03-17","close":9619.2031},{"date":"2023-03-20","close":9619.2031},{"date":"2023-03-21","close":9699.4004},{"date":"2023-03-22","close":9645.9355},{"date":"2023-03-23","close":9645.9355},{"date":"2023-03-24","close":9628.1143},{"date":"2023-03-27","close":9659.3018},{"date":"2023-03-28","close":9770.6875},{"date":"2023-03-29","close":9806.3301},{"date":"2023-03-30","close":9855.3389},{"date":"2023-03-31","close":9931.0811},{"date":"2023-04-03","close":9913.2598},{"date":"2023-04-04","close":9953.3574},{"date":"2023-04-05","close":9899.8936},{"date":"2023-04-06","close":9784.0537},{"date":"2023-04-07","close":9792.9639},{"date":"2023-04-10","close":9752.8652},{"date":"2023-04-11","close":9837.5176},{"date":"2023-04-12","close":9971.1787},{"date":"2023-04-13","close":10006.8223},{"date":"2023-04-14","close":10122.6621},{"date":"2023-04-17","close":10234.0479},{"date":"2023-04-18","close":10225.1387},{"date":"2023-04-19","close":10305.335},{"date":"2023-04-20","close":10225.1387},{"date":"2023-04-21","close":10078.1104},{"date":"2023-04-24","close":10015.7344},{"date":"2023-04-25","close":9882.0713},{"date":"2023-04-26","close":9855.3389},{"date":"2023-04-27","close":9846.1123},{"date":"2023-04-28","close":9878.4102},{"date":"2023-05-02","close":10030.6689},{"date":"2023-05-03","close":10021.4414},{"date":"2023-05-04","close":10007.5986},{"date":"2023-05-08","close":10062.9658},{"date":"2023-05-09","close":10039.8965},{"date":"2023-05-10","close":9956.8457},{"date":"2023-05-11","close":10062.9658},{"date":"2023-05-12","close":9910.7051},{"date":"2023-05-15","close":9892.25},{"date":"2023-05-16","close":9836.8828},{"date":"2023-05-17","close":9827.6553},{"date":"2023-05-18","close":10134.5075},{"date":"2023-05-19","close":9993.7578},{"date":"2023-05-22","close":10053.7373},{"date":"2023-05-23","close":10058.3525},{"date":"2023-05-24","close":10209.9859},{"date":"2023-05-25","close":9956.8457},{"date":"2023-05-26","close":9855.3389},{"date":"2023-05-30","close":9910.7051},{"date":"2023-05-31","close":9887.6357},{"date":"2023-06-01","close":9850.7256},{"date":"2023-06-02","close":9979.915},{"date":"2023-06-05","close":10118.333},{"date":"2023-06-07","close":10132.1748},{"date":"2023-06-08","close":10279.8213},{"date":"2023-06-09","close":10307.5039},{"date":"2023-06-12","close":10215.2256},{"date":"2023-06-13","close":10252.1367},{"date":"2023-06-14","close":10201.3838},{"date":"2023-06-15","close":10173.7012},{"date":"2023-06-16","close":10358.2578},{"date":"2023-06-19","close":10492.0615},{"date":"2023-06-20","close":10455.1494},{"date":"2023-06-21","close":10358.2578},{"date":"2023-06-22","close":10344.416},{"date":"2023-06-23","close":10238.2939},{"date":"2023-06-26","close":10252.1367},{"date":"2023-06-27","close":10390.5537},{"date":"2023-06-28","close":10399.7832},{"date":"2023-06-29","close":10247.5234},{"date":"2023-06-30","close":10362.8701},{"date":"2023-07-03","close":10561.8785},{"date":"2023-07-04","close":10533.3191},{"date":"2023-07-05","close":10590.4379},{"date":"2023-07-06","close":10252.825},{"date":"2023-07-07","close":10002.9844},{"date":"2023-07-10","close":9979.915},{"date":"2023-07-11","close":10339.5232},{"date":"2023-07-12","close":10393.582},{"date":"2023-07-13","close":10411.9417},{"date":"2023-07-14","close":10256.75},{"date":"2023-07-17","close":10298.2764},{"date":"2023-07-18","close":10374.2025},{"date":"2023-07-19","close":10150.6299},{"date":"2023-07-20","close":10187.542},{"date":"2023-07-21","close":10233.6807},{"date":"2023-07-24","close":10464.377},{"date":"2023-07-25","close":10857.6723},{"date":"2023-07-26","close":10496.6748},{"date":"2023-07-27","close":10477.2203},{"date":"2023-07-28","close":10487.4473},{"date":"2023-07-31","close":11108.5871},{"date":"2023-08-01","close":10970.8899},{"date":"2023-08-02","close":10895.4115},{"date":"2023-08-03","close":10593.5674},{"date":"2023-08-04","close":10755.0537},{"date":"2023-08-07","close":10644.3193},{"date":"2023-08-08","close":10731.9844},{"date":"2023-08-09","close":10773.5098},{"date":"2023-08-10","close":10796.5801},{"date":"2023-08-11","close":10768.8955},{"date":"2023-08-14","close":10842.7178},{"date":"2023-08-16","close":10528.9727},{"date":"2023-08-17","close":10547.4277},{"date":"2023-08-18","close":10422.8516},{"date":"2023-08-21","close":10349.0283},{"date":"2023-08-22","close":10275.2051},{"date":"2023-08-23","close":10238.2939},{"date":"2023-08-24","close":10275.2051},{"date":"2023-08-25","close":10270.5928},{"date":"2023-08-28","close":10501.2881},{"date":"2023-08-29","close":10533.5859},{"date":"2023-08-30","close":10445.9199},{"date":"2023-08-31","close":10445.9199},{"date":"2023-09-01","close":10413.624},{"date":"2023-09-04","close":10547.4277},{"date":"2023-09-05","close":10515.1309},{"date":"2023-09-06","close":10418.2383},{"date":"2023-09-07","close":10302.8896},{"date":"2023-09-08","close":10482.832},{"date":"2023-09-11","close":10482.832},{"date":"2023-09-12","close":10418.2383},{"date":"2023-09-13","close":10349.0283},{"date":"2023-09-14","close":10473.6045},{"date":"2023-09-15","close":10593.5674},{"date":"2023-09-18","close":10639.707},{"date":"2023-09-19","close":10621.25},{"date":"2023-09-20","close":10644.3193},{"date":"2023-09-21","close":10505.9014},{"date":"2023-09-22","close":10445.9199},{"date":"2023-09-25","close":10307.5039},{"date":"2023-09-26","close":10127.5605},{"date":"2023-09-27","close":10178.3135},{"date":"2023-10-04","close":9873.7949},{"date":"2023-10-05","close":9901.4795},{"date":"2023-10-06","close":9919.9346},{"date":"2023-10-10","close":9910.7051},{"date":"2023-10-11","close":10049.124},{"date":"2023-10-12","close":10132.1748},{"date":"2023-10-13","close":10021.4414},{"date":"2023-10-16","close":10058.3525},{"date":"2023-10-17","close":10030.6689},{"date":"2023-10-18","close":10127.5605},{"date":"2023-10-19","close":9901.4795},{"date":"2023-10-20","close":9776.9023},{"date":"2023-10-23","close":9693.8525},{"date":"2023-10-24","close":9753.833},{"date":"2023-10-25","close":9730.7646},{"date":"2023-10-26","close":9513.9092},{"date":"2023-10-27","close":9513.9092},{"date":"2023-10-30","close":9610.8008},{"date":"2023-10-31","close":9509.2959},{"date":"2023-11-01","close":9560.0488},{"date":"2023-11-02","close":9661.5537},{"date":"2023-11-03","close":9758.4463},{"date":"2023-11-06","close":10039.8965},{"date":"2023-11-07","close":9924.5479},{"date":"2023-11-08","close":9970.6875},{"date":"2023-11-09","close":10053.7373},{"date":"2023-11-10","close":9952.2314},{"date":"2023-11-13","close":9952.2314},{"date":"2023-11-14","close":10099.8779},{"date":"2023-11-15","close":10169.0859},{"date":"2023-11-16","close":10205.9971},{"date":"2023-11-17","close":10104.4902},{"date":"2023-11-20","close":10141.4023},{"date":"2023-11-21","close":10215.2256},{"date":"2023-11-22","close":10261.3652},{"date":"2023-11-23","close":10192.1562},{"date":"2023-11-24","close":10298.2764},{"date":"2023-11-27","close":10265.9785},{"date":"2023-11-28","close":10312.1182},{"date":"2023-11-29","close":10150.6299},{"date":"2023-11-30","close":10205.9971},{"date":"2023-12-01","close":10155.2441},{"date":"2023-12-04","close":10275.2051},{"date":"2023-12-05","close":10298.2764},{"date":"2023-12-06","close":10381.3262},{"date":"2023-12-07","close":10372.0986},{"date":"2023-12-08","close":10385.9404},{"date":"2023-12-11","close":10372.0986},{"date":"2023-12-12","close":10321.3467},{"date":"2023-12-13","close":10330.5732},{"date":"2023-12-14","close":10325.958},{"date":"2023-12-15","close":10275.2051},{"date":"2023-12-18","close":10362.8701},{"date":"2023-12-19","close":10316.7324},{"date":"2023-12-20","close":10404.3955},{"date":"2023-12-21","close":10358.2578},{"date":"2023-12-22","close":10399.7832},{"date":"2023-12-26","close":10436.6953},{"date":"2023-12-27","close":10505.9014},{"date":"2023-12-28","close":10556.6562},{"date":"2024-01-02","close":10427.4648},{"date":"2024-01-03","close":10289.0469},{"date":"2024-01-04","close":10252.1367},{"date":"2024-01-05","close":10196.7695},{"date":"2024-01-08","close":10173.7012},{"date":"2024-01-09","close":10146.0166},{"date":"2024-01-10","close":10118.333},{"date":"2024-01-11","close":10132.1748},{"date":"2024-01-12","close":10049.124},{"date":"2024-01-15","close":10035.2822},{"date":"2024-01-16","close":9993.7578},{"date":"2024-01-17","close":9795.3584},{"date":"2024-01-18","close":9987.6306},{"date":"2024-01-19","close":9804.5869},{"date":"2024-01-22","close":9827.6553},{"date":"2024-01-23","close":9823.043},{"date":"2024-01-24","close":9859.9531},{"date":"2024-01-25","close":9906.0928},{"date":"2024-01-26","close":10058.3525},{"date":"2024-01-29","close":10196.7695},{"date":"2024-01-30","close":10229.0664},{"date":"2024-01-31","close":10247.5234},{"date":"2024-02-01","close":10552.041},{"date":"2024-02-02","close":10648.9346},{"date":"2024-02-05","close":10598.1807},{"date":"2024-02-06","close":10519.7441},{"date":"2024-02-07","close":10667.3887},{"date":"2024-02-08","close":10695.0723},{"date":"2024-02-13","close":10612.0234},{"date":"2024-02-14","close":10492.0615},{"date":"2024-02-15","close":10501.2881},{"date":"2024-02-16","close":10584.3398},{"date":"2024-02-19","close":10727.3711},{"date":"2024-02-20","close":10681.2314},{"date":"2024-02-21","close":10635.0928},{"date":"2024-02-22","close":10676.6182},{"date":"2024-02-23","close":10704.3008},{"date":"2024-02-26","close":10588.9541},{"date":"2024-02-27","close":10464.377},{"date":"2024-02-28","close":10552.041},{"date":"2024-02-29","close":10524.3574},{"date":"2024-03-04","close":10515.1309},{"date":"2024-03-05","close":10432.0801},{"date":"2024-03-06","close":10459.7637},{"date":"2024-03-07","close":10409.0098},{"date":"2024-03-08","close":10450.5361},{"date":"2024-03-11","close":10358.2578},{"date":"2024-03-12","close":10422.8516},{"date":"2024-03-13","close":10473.6045},{"date":"2024-03-14","close":10519.7441},{"date":"2024-03-15","close":10482.832},{"date":"2024-03-18","close":10427.4648},{"date":"2024-03-19","close":10418.2383},{"date":"2024-03-20","close":10404.3955},{"date":"2024-03-21","close":10547.4277},{"date":"2024-03-22","close":10501.2881},{"date":"2024-03-25","close":10468.9912},{"date":"2024-03-26","close":10413.624},{"date":"2024-03-27","close":10450.5361},{"date":"2024-03-28","close":10427.4648},{"date":"2024-03-29","close":10413.624},{"date":"2024-04-01","close":10427.4648},{"date":"2024-04-02","close":10422.8516},{"date":"2024-04-03","close":10358.2578},{"date":"2024-04-04","close":10399.7832},{"date":"2024-04-05","close":10330.5732},{"date":"2024-04-08","close":10289.0469},{"date":"2024-04-09","close":10256.75},{"date":"2024-04-11","close":10247.5234},{"date":"2024-04-12","close":10109.1055},{"date":"2024-04-15","close":10095.2646},{"date":"2024-04-16","close":9924.5479},{"date":"2024-04-17","close":9919.9346},{"date":"2024-04-18","close":10007.5986},{"date":"2024-04-19","close":9915.3213},{"date":"2024-04-22","close":10150.6299},{"date":"2024-04-23","close":10192.1562},{"date":"2024-04-24","close":10265.9785},{"date":"2024-04-25","close":10242.9102},{"date":"2024-04-26","close":10261.3652},{"date":"2024-04-29","close":10451.3896},{"date":"2024-04-30","close":10470.3926},{"date":"2024-05-02","close":10456.1406},{"date":"2024-05-03","close":10470.3926},{"date":"2024-05-07","close":10475.1436},{"date":"2024-05-08","close":10541.6514},{"date":"2024-05-09","close":10484.6455},{"date":"2024-05-10","close":10579.6562},{"date":"2024-05-13","close":10560.6543},{"date":"2024-05-14","close":10589.1592},{"date":"2024-05-16","close":10703.1738},{"date":"2024-05-17","close":10665.1689},{"date":"2024-05-20","close":10679.4209},{"date":"2024-05-21","close":10622.4141},{"date":"2024-05-22","close":10660.417},{"date":"2024-05-23","close":10641.415},{"date":"2024-05-24","close":10551.1533},{"date":"2024-05-27","close":10579.6562},{"date":"2024-05-28","close":10555.9043},{"date":"2024-05-29","close":10465.6416},{"date":"2024-05-30","close":10389.6318},{"date":"2024-05-31","close":10489.3945},{"date":"2024-06-03","close":10584.4082},{"date":"2024-06-04","close":10427.6367},{"date":"2024-06-05","close":10403.8838},{"date":"2024-06-07","close":10370.6299},{"date":"2024-06-10","close":10422.8867},{"date":"2024-06-11","close":10356.3779},{"date":"2024-06-12","close":10394.3828},{"date":"2024-06-13","close":10389.6318},{"date":"2024-06-14","close":10475.1436},{"date":"2024-06-17","close":10427.6367},{"date":"2024-06-18","close":10441.8887},{"date":"2024-06-19","close":10356.3779},{"date":"2024-06-20","close":10446.6396},{"date":"2024-06-21","close":10470.3926},{"date":"2024-06-24","close":10408.6348},{"date":"2024-06-25","close":10437.1377},{"date":"2024-06-26","close":10451.3896},{"date":"2024-06-27","close":10422.8867},{"date":"2024-06-28","close":10489.3945},{"date":"2024-07-01","close":10451.3896},{"date":"2024-07-02","close":10346.876},{"date":"2024-07-03","close":10332.624},{"date":"2024-07-04","close":10323.1221},{"date":"2024-07-05","close":10389.6318},{"date":"2024-07-08","close":10370.6299},{"date":"2024-07-09","close":10422.8867},{"date":"2024-07-10","close":10413.3848},{"date":"2024-07-11","close":10446.6396},{"date":"2024-07-12","close":10470.3926},{"date":"2024-07-15","close":10579.6562},{"date":"2024-07-16","close":10593.9082},{"date":"2024-07-17","close":10603.4111},{"date":"2024-07-18","close":10536.9014},{"date":"2024-07-19","close":10522.6494},{"date":"2024-07-22","close":10403.8838},{"date":"2024-07-23","close":10484.6455},{"date":"2024-07-24","close":10456.1406},{"date":"2024-07-25","close":10313.6221},{"date":"2024-07-26","close":10332.624},{"date":"2024-07-29","close":10380.1309},{"date":"2024-07-30","close":10299.3701},{"date":"2024-07-31","close":10437.1377},{"date":"2024-08-01","close":10513.1484},{"date":"2024-08-02","close":10266.1152},{"date":"2024-08-05","close":9572.5234},{"date":"2024-08-06","close":9786.3018},{"date":"2024-08-07","close":9843.3086},{"date":"2024-08-08","close":9962.0742},{"date":"2024-08-09","close":10038.085},{"date":"2024-08-12","close":10166.3516},{"date":"2024-08-13","close":10109.3447},{"date":"2024-08-14","close":10199.6074},{"date":"2024-08-16","close":10232.8613},{"date":"2024-08-19","close":10251.8643},{"date":"2024-08-20","close":10280.3682},{"date":"2024-08-21","close":10384.8799},{"date":"2024-08-22","close":10337.375},{"date":"2024-08-23","close":10422.8867},{"date":"2024-08-26","close":10427.6367},{"date":"2024-08-27","close":10705.6955},{"date":"2024-08-28","close":10337.375},{"date":"2024-08-29","close":10342.126},{"date":"2024-08-30","close":10308.8711},{"date":"2024-09-02","close":10242.3613},{"date":"2024-09-03","close":10337.375},{"date":"2024-09-04","close":10142.5986},{"date":"2024-09-05","close":10118.8447},{"date":"2024-09-06","close":10066.5889},{"date":"2024-09-09","close":10090.3418},{"date":"2024-09-10","close":10061.8369},{"date":"2024-09-11","close":10033.3359},{"date":"2024-09-12","close":10133.0986},{"date":"2024-09-13","close":10190.1055},{"date":"2024-09-19","close":10251.8643},{"date":"2024-09-20","close":10256.6143},{"date":"2024-09-23","close":10299.3701},{"date":"2024-09-24","close":10361.1279},{"date":"2024-09-25","close":10342.126},{"date":"2024-09-26","close":10441.8887},{"date":"2024-09-27","close":10446.6396},{"date":"2024-09-30","close":10380.1309},{"date":"2024-10-02","close":10218.6094},{"date":"2024-10-04","close":10218.6094},{"date":"2024-10-07","close":10384.8799},{"date":"2024-10-08","close":10285.1172},{"date":"2024-10-10","close":10266.1152},{"date":"2024-10-11","close":10266.1152},{"date":"2024-10-14","close":10304.1201},{"date":"2024-10-15","close":10294.6191},{"date":"2024-10-16","close":10313.6221},{"date":"2024-10-17","close":10332.624},{"date":"2024-10-18","close":10270.8662},{"date":"2024-10-21","close":10285.1172},{"date":"2024-10-22","close":10327.874},{"date":"2024-10-23","close":10318.373},{"date":"2024-10-24","close":10223.3594},{"date":"2024-10-25","close":10218.6094},{"date":"2024-10-28","close":10308.8711},{"date":"2024-10-29","close":10332.624},{"date":"2024-10-30","close":10633.277},{"date":"2024-10-31","close":10418.1357},{"date":"2024-11-01","close":10399.1328},{"date":"2024-11-04","close":10351.627},{"date":"2024-11-05","close":10652.6566},{"date":"2024-11-06","close":10408.6348},{"date":"2024-11-07","close":10503.6475},{"date":"2024-11-08","close":10460.8916},{"date":"2024-11-11","close":10394.3828},{"date":"2024-11-12","close":10190.1055},{"date":"2024-11-13","close":10009.5811},{"date":"2024-11-14","close":10104.5938},{"date":"2024-11-15","close":10152.0996},{"date":"2024-11-18","close":10152.0996},{"date":"2024-11-19","close":10161.6016},{"date":"2024-11-20","close":10166.3516},{"date":"2024-11-21","close":10156.8516},{"date":"2024-11-22","close":10147.3496},{"date":"2024-11-25","close":10256.6143},{"date":"2024-11-26","close":10261.3643},{"date":"2024-11-27","close":10394.3828},{"date":"2024-11-28","close":10479.8936},{"date":"2024-11-29","close":10375.3799},{"date":"2024-12-02","close":10375.3799},{"date":"2024-12-03","close":10541.6514},{"date":"2024-12-04","close":10346.876},{"date":"2024-12-05","close":10228.1113},{"date":"2024-12-06","close":10147.3496},{"date":"2024-12-09","close":9833.8066},{"date":"2024-12-10","close":10099.8428},{"date":"2024-12-11","close":10266.1152},{"date":"2024-12-12","close":10384.8799},{"date":"2024-12-13","close":10527.4004},{"date":"2024-12-16","close":10541.6514},{"date":"2024-12-17","close":10674.6689},{"date":"2024-12-18","close":10655.667},{"date":"2024-12-19","close":10551.1533},{"date":"2024-12-20","close":10484.6455},{"date":"2024-12-23","close":10565.4062},{"date":"2024-12-24","close":10579.6562},{"date":"2024-12-26","close":10513.1484},{"date":"2024-12-27","close":10394.3828},{"date":"2024-12-30","close":10361.1279},{"date":"2025-01-02","close":10304.1201},{"date":"2025-01-03","close":10356.3779},{"date":"2025-01-06","close":10413.3848},{"date":"2025-01-07","close":10413.3848},{"date":"2025-01-08","close":10361.1279},{"date":"2025-01-09","close":10289.8691},{"date":"2025-01-10","close":10342.126},{"date":"2025-01-13","close":10308.8711},{"date":"2025-01-14","close":10332.624},{"date":"2025-01-15","close":10327.874},{"date":"2025-01-16","close":10389.6318},{"date":"2025-01-17","close":10465.6416},{"date":"2025-01-20","close":10508.3975},{"date":"2025-01-21","close":10536.9014},{"date":"2025-01-22","close":10579.6562},{"date":"2025-01-23","close":10551.1533},{"date":"2025-01-24","close":10641.415},{"date":"2025-01-31","close":10570.1553},{"date":"2025-02-03","close":10413.3848},{"date":"2025-02-04","close":10470.3926},{"date":"2025-02-05","close":10555.9043},{"date":"2025-02-06","close":10617.6631},{"date":"2025-02-07","close":10589.1592},{"date":"2025-02-10","close":10584.4082},{"date":"2025-02-11","close":10717.4258},{"date":"2025-02-12","close":10745.9307},{"date":"2025-02-13","close":10907.4512},{"date":"2025-02-14","close":10935.9541},{"date":"2025-02-17","close":11011.9639},{"date":"2025-02-18","close":11225.7422},{"date":"2025-02-19","close":11282.75},{"date":"2025-02-20","close":11263.748},{"date":"2025-02-21","close":11282.75},{"date":"2025-02-24","close":11249.4961},{"date":"2025-02-25","close":11225.7422},{"date":"2025-02-26","close":11216.2422},{"date":"2025-02-27","close":11249.4961},{"date":"2025-02-28","close":11087.9746},{"date":"2025-03-04","close":11049.9697},{"date":"2025-03-05","close":11216.2422},{"date":"2025-03-06","close":11258.9971},{"date":"2025-03-07","close":11197.2393},{"date":"2025-03-10","close":11244.7451},{"date":"2025-03-11","close":11087.9746},{"date":"2025-03-12","close":11102.2256},{"date":"2025-03-13","close":11154.4844},{"date":"2025-03-14","close":11292.2529},{"date":"2025-03-17","close":11335.0078},{"date":"2025-03-18","close":11373.0127},{"date":"2025-03-19","close":11377.7637},{"date":"2025-03-20","close":11396.7656},{"date":"2025-03-21","close":11325.5059},{"date":"2025-03-24","close":11325.5059},{"date":"2025-03-25","close":11178.2373},{"date":"2025-03-26","close":11287.501},{"date":"2025-03-27","close":11178.2373},{"date":"2025-03-28","close":11178.2373},{"date":"2025-03-31","close":10940.7051},{"date":"2025-04-01","close":11021.4658},{"date":"2025-04-02","close":11073.7217},{"date":"2025-04-03","close":10935.9541},{"date":"2025-04-04","close":11040.4678},{"date":"2025-04-07","close":10608.1611},{"date":"2025-04-08","close":10551.1533},{"date":"2025-04-09","close":10375.3799},{"date":"2025-04-10","close":10745.9307},{"date":"2025-04-11","close":10845.6924},{"date":"2025-04-14","close":10902.7012},{"date":"2025-04-15","close":11085.125},{"date":"2025-04-16","close":11102.2256},{"date":"2025-04-17","close":11244.7451},{"date":"2025-04-18","close":11311.2549},{"date":"2025-04-21","close":11344.5078},{"date":"2025-04-22","close":11335.0078},{"date":"2025-04-23","close":11411.0176},{"date":"2025-04-24","close":11439.5215},{"date":"2025-04-25","close":11596.292},{"date":"2025-04-28","close":11563.0381},{"date":"2025-04-29","close":11748.124},{"date":"2025-04-30","close":11723.7705},{"date":"2025-05-02","close":11796.8311},{"date":"2025-05-07","close":11835.7969},{"date":"2025-05-08","close":11762.7373},{"date":"2025-05-09","close":11908.8574},{"date":"2025-05-12","close":12045.2363},{"date":"2025-05-13","close":12128.0381},{"date":"2025-05-14","close":12235.1934},{"date":"2025-05-15","close":12132.9092},{"date":"2025-05-16","close":12167.0039},{"date":"2025-05-19","close":12020.8838},{"date":"2025-05-20","close":12098.8135},{"date":"2025-05-21","close":12201.0996},{"date":"2025-05-22","close":12098.8135},{"date":"2025-05-23","close":12279.0303},{"date":"2025-05-26","close":12478.7295},{"date":"2025-05-27","close":12468.9883},{"date":"2025-05-28","close":12576.1426},{"date":"2025-05-29","close":13043.7295},{"date":"2025-05-30","close":12956.0566},{"date":"2025-06-02","close":12844.0303},{"date":"2025-06-04","close":13316.4893},{"date":"2025-06-05","close":13340.8428},{"date":"2025-06-09","close":13569.7656},{"date":"2025-06-10","close":13530.7998},{"date":"2025-06-11","close":13667.1787},{"date":"2025-06-12","close":13862.0078},{"date":"2025-06-13","close":13672.0498},{"date":"2025-06-16","close":13998.3877},{"date":"2025-06-17","close":13905.8438},{"date":"2025-06-18","close":13818.1709},{"date":"2025-06-19","close":14120.1533},{"date":"2025-06-20","close":14183.4736},{"date":"2025-06-23","close":14193.2148},{"date":"2025-06-24","close":14431.8779},{"date":"2025-06-25","close":14563.3877},{"date":"2025-06-26","close":14461.1035},{"date":"2025-06-27","close":14412.3955},{"date":"2025-06-30","close":14509.8105},{"date":"2025-07-01","close":14787.4395},{"date":"2025-07-02","close":14728.9922},{"date":"2025-07-03","close":14860.5},{"date":"2025-07-04","close":14558.5166},{"date":"2025-07-07","close":14539.0342},{"date":"2025-07-08","close":14841.0176},{"date":"2025-07-09","close":15157.6123},{"date":"2025-07-10","close":15410.8887},{"date":"2025-07-11","close":15440.1133},{"date":"2025-07-14","close":15790.8037},{"date":"2025-07-15","close":15854.123},{"date":"2025-07-16","close":15630.0713},{"date":"2025-07-17","close":15591.1055},{"date":"2025-07-18","close":15464.4668},{"date":"2025-07-21","close":15415.7598},{"date":"2025-07-22","close":15328.0879},{"date":"2025-07-23","close":15513.1729},{"date":"2025-07-24","close":15342.6992},{"date":"2025-07-25","close":15235.5439},{"date":"2025-07-28","close":14972.5264},{"date":"2025-07-29","close":15089.4229},{"date":"2025-07-30","close":15211.1914},{"date":"2025-07-31","close":15130.3369},{"date":"2025-08-01","close":14465.9736},{"date":"2025-08-04","close":14607.2236},{"date":"2025-08-05","close":14719.25},{"date":"2025-08-06","close":14836.1465},{"date":"2025-08-07","close":14709.5078},{"date":"2025-08-08","close":14636.4482},{"date":"2025-08-11","close":14509.8105},{"date":"2025-08-12","close":14514.6807},{"date":"2025-08-13","close":14480.5859},{"date":"2025-08-14","close":14368.5596},{"date":"2025-08-18","close":14261.4043},{"date":"2025-08-19","close":14042.2227},{"date":"2025-08-20","close":13959.4209},{"date":"2025-08-21","close":14047.0947},{"date":"2025-08-22","close":14110.4121},{"date":"2025-08-25","close":14232.1807},{"date":"2025-08-26","close":14256.5342},{"date":"2025-08-27","close":14178.6025},{"date":"2025-08-28","close":14329.5947},{"date":"2025-08-29","close":14402.6553},{"date":"2025-09-01","close":14261.4043},{"date":"2025-09-02","close":14280.8867},{"date":"2025-09-03","close":14256.5342},{"date":"2025-09-04","close":14319.8525},{"date":"2025-09-05","close":14402.6553},{"date":"2025-09-08","close":14427.0078},{"date":"2025-09-09","close":14558.5166},{"date":"2025-09-10","close":14763.0869},{"date":"2025-09-11","close":14758.2168},{"date":"2025-09-12","close":14836.1465},{"date":"2025-09-15","close":15065.0684},{"date":"2025-09-16","close":15118.6475},{"date":"2025-09-17","close":14996.8799},{"date":"2025-09-18","close":15065.0684},{"date":"2025-09-19","close":14987.1387},{"date":"2025-09-22","close":14923.8203},{"date":"2025-09-23","close":14889.7246},{"date":"2025-09-24","close":14675.4141},{"date":"2025-09-25","close":14665.6719},{"date":"2025-09-26","close":14383.1719},{"date":"2025-09-29","close":14539.0342},{"date":"2025-09-30","close":14456.2314},{"date":"2025-10-01","close":14446.4912},{"date":"2025-10-02","close":14558.5166},{"date":"2025-10-10","close":14417.2676},{"date":"2025-10-13","close":14241.9219},{"date":"2025-10-14","close":14266.2754},{"date":"2025-10-15","close":14543.9053},{"date":"2025-10-16","close":14665.6719},{"date":"2025-10-17","close":14470.8438},{"date":"2025-10-20","close":14631.5781},{"date":"2025-10-21","close":14548.7754},{"date":"2025-10-22","close":14909.207},{"date":"2025-10-23","close":14763.0869},{"date":"2025-10-24","close":14836.1465},{"date":"2025-10-27","close":15065.0684},{"date":"2025-10-28","close":15035.8447},{"date":"2025-10-29","close":15045.5869},{"date":"2025-10-30","close":14913.2217},{"date":"2025-10-31","close":14766.1484},{"date":"2025-11-03","close":14962.2461},{"date":"2025-11-04","close":14731.8311},{"date":"2025-11-05","close":14427.8799},{"date":"2025-11-06","close":14859.2949},{"date":"2025-11-07","close":14623.9775},{"date":"2025-11-10","close":15280.9043},{"date":"2025-11-11","close":15266.1973},{"date":"2025-11-12","close":15447.5869},{"date":"2025-11-13","close":15540.7334},{"date":"2025-11-14","close":15212.2695},{"date":"2025-11-17","close":15393.6611},{"date":"2025-11-18","close":14996.5635},{"date":"2025-11-19","close":15001.4648},{"date":"2025-11-20","close":15241.6846},{"date":"2025-11-21","close":14986.7578},{"date":"2025-11-24","close":14952.4404},{"date":"2025-11-25","close":14923.0254},{"date":"2025-11-26","close":15276.002},{"date":"2025-11-27","close":15334.8301},{"date":"2025-11-28","close":15246.5869},{"date":"2025-12-01","close":15168.1484},{"date":"2025-12-02","close":15408.3682},{"date":"2025-12-03","close":15628.9775},{"date":"2025-12-04","close":15555.4404},{"date":"2025-12-05","close":15776.0508},{"date":"2025-12-08","close":15717.2207},{"date":"2025-12-09","close":15756.4414},{"date":"2025-12-10","close":15624.0752},{"date":"2025-12-11","close":15771.1484},{"date":"2025-12-12","close":15849.5879},{"date":"2025-12-15","close":15800.5625},{"date":"2025-12-16","close":15589.7578},{"date":"2025-12-17","close":15766.2451},{"date":"2025-12-18","close":15545.6357},{"date":"2025-12-19","close":15609.3682},{"date":"2025-12-22","close":15736.8311},{"date":"2025-12-23","close":15673.0996},{"date":"2025-12-24","close":15619.1729},{"date":"2025-12-26","close":15393.6602},{"date":"2025-12-29","close":15369.1484},{"date":"2025-12-30","close":15331.8896},{"date":"2026-01-02","close":15148.5381},{"date":"2026-01-05","close":15207.3672},{"date":"2026-01-06","close":15305.417},{"date":"2026-01-07","close":15212.2705},{"date":"2026-01-08","close":15065.1973},{"date":"2026-01-09","close":15315.2217},{"date":"2026-01-12","close":15413.2705},{"date":"2026-01-13","close":15638.7822},{"date":"2026-01-14","close":16030.9766},{"date":"2026-01-15","close":16246.6846},{"date":"2026-01-16","close":16133.9277},{"date":"2026-01-19","close":16143.7334},{"date":"2026-01-20","close":16403.5625},{"date":"2026-01-21","close":16388.8555},{"date":"2026-01-22","close":16501.6113},{"date":"2026-01-23","close":16599.6602},{"date":"2026-01-26","close":16511.416},{"date":"2026-01-27","close":16668.2949},{"date":"2026-01-28","close":16781.0508},{"date":"2026-01-29","close":17288.373},{"date":"2026-01-30","close":17273.5957},{"date":"2026-02-02","close":16618.5117},{"date":"2026-02-03","close":17248.9688},{"date":"2026-02-04","close":17638.082},{"date":"2026-02-05","close":17569.125},{"date":"2026-02-06","close":17165.2363},{"date":"2026-02-09","close":17785.8457},{"date":"2026-02-10","close":18219.2871},{"date":"2026-02-11","close":18263.6152},{"date":"2026-02-12","close":18633.0234},{"date":"2026-02-13","close":18899.0},{"date":"2026-02-19","close":19224.0801},{"date":"2026-02-20","close":19672.2969},{"date":"2026-02-23","close":19534.3848},{"date":"2026-02-24","close":19588.5645},{"date":"2026-02-25","close":19943.1973},{"date":"2026-02-26","close":19623.043},{"date":"2026-02-27","close":19519.6074},{"date":"2026-03-03","close":18869.4473},{"date":"2026-03-04","close":16785.9766},{"date":"2026-03-05","close":17918.832},{"date":"2026-03-06","close":17904.0547},{"date":"2026-03-09","close":17337.627},{"date":"2026-03-10","close":17564.1992},{"date":"2026-03-11","close":18012.418},{"date":"2026-03-12","close":18204.5098},{"date":"2026-03-13","close":17963.1621},{"date":"2026-03-16","close":17928.6836},{"date":"2026-03-17","close":18219.2871},{"date":"2026-03-18","close":18573.9199},{"date":"2026-03-19","close":18495.1113},{"date":"2026-03-20","close":18943.3281},{"date":"2026-03-23","close":17859.7266},{"date":"2026-03-24","close":18125.7012},{"date":"2026-03-25","close":18559.1445},{"date":"2026-03-26","close":18401.5273},{"date":"2026-03-27","close":18273.4668},{"date":"2026-03-30","close":17933.6094},{"date":"2026-03-31","close":17721.8145},{"date":"2026-04-01","close":18396.6035},{"date":"2026-04-02","close":17721.8145},{"date":"2026-04-03","close":18061.6719},{"date":"2026-04-06","close":18061.6699},{"date":"2026-04-07","close":17795.6973},{"date":"2026-04-08","close":18332.5723},{"date":"2026-04-09","close":18431.0801},{"date":"2026-04-10","close":18633.0234},{"date":"2026-04-13","close":18391.6777},{"date":"2026-04-14","close":18839.8926},{"date":"2026-04-15","close":18992.584},{"date":"2026-04-16","close":19435.875},{"date":"2026-04-17","close":19302.8887},{"date":"2026-04-20","close":19347.2168},{"date":"2026-04-21","close":19490.0547},{"date":"2026-04-22","close":19593.4902},{"date":"2026-04-23","close":19736.3281},{"date":"2026-04-24","close":20046.6328},{"date":"2026-04-27","close":20356.9375},{"date":"2026-04-28","close":20386.4902},{"date":"2026-04-29","close":20705.8867},{"date":"2026-04-30","close":20316.6211},{"date":"2026-05-04","close":20461.3477},{"date":"2026-05-06","close":20496.2812},{"date":"2026-05-07","close":20406.4512},{"date":"2026-05-08","close":20361.5371},{"date":"2026-05-11","close":20032.1582},{"date":"2026-05-12","close":19617.9414},{"date":"2026-05-13","close":19518.1289},{"date":"2026-05-14","close":20062.1016},{"date":"2026-05-15","close":19787.6211},{"date":"2026-05-18","close":19098.9219},{"date":"2026-05-19","close":18714.6465},{"date":"2026-05-20","close":18050.9004},{"date":"2026-05-21","close":18559.9395},{"date":"2026-05-22","close":19014.082},{"date":"2026-05-26","close":18844.4023},{"date":"2026-05-27","close":18260.5059},{"date":"2026-05-28","close":18105.7969},{"date":"2026-05-29","close":17986.0234},{"date":"2026-06-01","close":17881.2227},{"date":"2026-06-02","close":17831.3164},{"date":"2026-06-04","close":17836.3066},{"date":"2026-06-05","close":17606.7402},{"date":"2026-06-08","close":16813.2383},{"date":"2026-06-09","close":17467.0039},{"date":"2026-06-10","close":17556.834},{"date":"2026-06-11","close":17836.3066},{"date":"2026-06-12","close":18604.8555},{"date":"2026-06-15","close":18764.5527},{"date":"2026-06-16","close":19009.0918},{"date":"2026-06-17","close":18355.3262},{"date":"2026-06-18","close":17806.3633},{"date":"2026-06-19","close":17576.7969},{"date":"2026-06-22","close":17167.5703},{"date":"2026-06-23","close":16623.5977},{"date":"2026-06-24","close":16698.4551},{"date":"2026-06-25","close":16658.5312},{"date":"2026-06-26","close":16344.125},{"date":"2026-06-29","close":17082.7305},{"date":"2026-06-30","close":16858.1543},{"date":"2026-07-01","close":17107.6836},{"date":"2026-07-02","close":17521.9004},{"date":"2026-07-03","close":17581.7871},{"date":"2026-07-06","close":17576.7969},{"date":"2026-07-07","close":17601.75},{"date":"2026-07-08","close":17417.0977},{"date":"2026-07-09","close":17232.4473},{"date":"2026-07-10","close":17486.9668},{"date":"2026-07-13","close":17217.4746},{"date":"2026-07-14","close":17117.6641},{"date":"2026-07-15","close":17202.5039},{"date":"2026-07-16","close":17217.4746},{"date":"2026-07-20","close":17067.7578},{"date":"2026-07-21","close":17017.8535},{"date":"2026-07-22","close":17112.6738},{"date":"2026-07-23","close":17521.9004},{"date":"2026-07-24","close":17566.8164},{"date":"2026-07-27","close":17611.7305},{"date":"2026-07-28","close":16967.9473},{"date":"2026-07-29","close":16940.0},{"date":"2026-07-30","close":16790.0},{"date":"2026-07-31","close":17170.0},{"date":"2026-08-03","close":16750.0},{"date":"2026-08-04","close":17210.0},{"date":"2026-08-05","close":17475.0},{"date":"2026-08-06","close":17755.0},{"date":"2026-08-07","close":17885.0},{"date":"2026-08-10","close":17930.0},{"date":"2026-08-11","close":18080.0},{"date":"2026-08-12","close":17910.0},{"date":"2026-08-13","close":17740.0},{"date":"2026-08-14","close":18155.0},{"date":"2026-08-18","close":17805.0},{"date":"2026-08-19","close":17540.0},{"date":"2026-08-20","close":17370.0},{"date":"2026-08-21","close":17300.0},{"date":"2026-08-24","close":17685.0},{"date":"2026-08-25","close":17670.0},{"date":"2026-08-26","close":17910.0},{"date":"2026-08-27","close":17665.0},{"date":"2026-08-28","close":17965.0},{"date":"2026-08-31","close":17820.0},{"date":"2026-09-01","close":17960.0},{"date":"2026-09-02","close":17820.0},{"date":"2026-09-03","close":17825.0},{"date":"2026-09-04","close":17815.0},{"date":"2026-09-07","close":17810.0},{"date":"2026-09-08","close":17910.0},{"date":"2026-09-09","close":17775.0},{"date":"2026-09-10","close":17885.0},{"date":"2026-09-11","close":17890.0},{"date":"2026-09-14","close":18005.0},{"date":"2026-09-15","close":17760.0},{"date":"2026-09-16","close":17665.0},{"date":"2026-09-17","close":17670.0},{"date":"2026-09-18","close":17625.0},{"date":"2026-09-21","close":17600.0},{"date":"2026-09-22","close":17710.0},{"date":"2026-09-23","close":17480.0},{"date":"2026-09-28","close":17835.0},{"date":"2026-09-29","close":17690.0},{"date":"2026-09-30","close":17655.0},{"date":"2026-10-01","close":17700.0},{"date":"2026-10-02","close":17880.0},{"date":"2026-10-06","close":17835.0},{"date":"2026-10-07","close":17985.0},{"date":"2026-10-08","close":17865.0},{"date":"2026-10-12","close":17825.0},{"date":"2026-10-13","close":17720.0},{"date":"2026-10-14","close":17875.0},{"date":"2026-10-15","close":17550.0},{"date":"2026-10-16","close":17805.0},{"date":"2026-10-19","close":17910.0},{"date":"2026-10-20","close":17760.0},{"date":"2026-10-21","close":17450.0},{"date":"2026-10-22","close":17395.0},{"date":"2026-10-23","close":17080.0}],"chart_data":[{"date":"2024-10-23","open":10337,"high":10346,"low":10270,"close":10318,"volume":573},{"date":"2024-10-24","open":10232,"high":10270,"low":10223,"close":10223,"volume":765},{"date":"2024-10-25","open":10229,"high":10253,"low":10210,"close":10219,"volume":9147},{"date":"2024-10-28","open":10219,"high":10309,"low":10219,"close":10309,"volume":457},{"date":"2024-10-29","open":10371,"high":10371,"low":10262,"close":10333,"volume":3223},{"date":"2024-10-30","open":10638,"high":10638,"low":10512,"close":10633,"volume":11105},{"date":"2024-10-31","open":10446,"high":10446,"low":10293,"close":10418,"volume":19387},{"date":"2024-11-01","open":10375,"high":10471,"low":10375,"close":10399,"volume":227},{"date":"2024-11-04","open":10343,"high":10395,"low":10343,"close":10352,"volume":1042},{"date":"2024-11-05","open":10580,"high":10692,"low":10580,"close":10653,"volume":3966},{"date":"2024-11-06","open":10405,"high":10452,"low":10405,"close":10409,"volume":4826},{"date":"2024-11-07","open":10438,"high":10504,"low":10409,"close":10504,"volume":322},{"date":"2024-11-08","open":10513,"high":10541,"low":10461,"close":10461,"volume":224},{"date":"2024-11-11","open":10466,"high":10466,"low":10351,"close":10394,"volume":210},{"date":"2024-11-12","open":10394,"high":10394,"low":10190,"close":10190,"volume":595},{"date":"2024-11-13","open":10185,"high":10185,"low":10010,"close":10010,"volume":397},{"date":"2024-11-14","open":10096,"high":10105,"low":10012,"close":10105,"volume":44},{"date":"2024-11-15","open":10067,"high":10152,"low":10054,"close":10152,"volume":27},{"date":"2024-11-18","open":10191,"high":10271,"low":10152,"close":10152,"volume":220},{"date":"2024-11-19","open":10181,"high":10243,"low":10162,"close":10162,"volume":3361},{"date":"2024-11-20","open":10209,"high":10209,"low":10166,"close":10166,"volume":736},{"date":"2024-11-21","open":10229,"high":10229,"low":10157,"close":10157,"volume":74},{"date":"2024-11-22","open":10219,"high":10219,"low":10147,"close":10147,"volume":928},{"date":"2024-11-25","open":10229,"high":10271,"low":10229,"close":10257,"volume":130},{"date":"2024-11-26","open":10266,"high":10313,"low":10242,"close":10261,"volume":348},{"date":"2024-11-27","open":10366,"high":10446,"low":10366,"close":10394,"volume":1437},{"date":"2024-11-28","open":10421,"high":10493,"low":10421,"close":10480,"volume":85},{"date":"2024-11-29","open":10370,"high":10408,"low":10351,"close":10375,"volume":37},{"date":"2024-12-02","open":10413,"high":10413,"low":10308,"close":10375,"volume":954},{"date":"2024-12-03","open":10423,"high":10562,"low":10423,"close":10542,"volume":4327},{"date":"2024-12-04","open":10347,"high":10504,"low":10338,"close":10347,"volume":360},{"date":"2024-12-05","open":10328,"high":10328,"low":10228,"close":10228,"volume":100},{"date":"2024-12-06","open":10333,"high":10333,"low":10011,"close":10147,"volume":4648},{"date":"2024-12-09","open":10054,"high":10054,"low":9796,"close":9834,"volume":2755},{"date":"2024-12-10","open":9940,"high":10100,"low":9940,"close":10100,"volume":310},{"date":"2024-12-11","open":10136,"high":10303,"low":10103,"close":10266,"volume":965},{"date":"2024-12-12","open":10319,"high":10395,"low":10304,"close":10385,"volume":136},{"date":"2024-12-13","open":10404,"high":10574,"low":10404,"close":10527,"volume":808},{"date":"2024-12-16","open":10671,"high":10671,"low":10509,"close":10542,"volume":213},{"date":"2024-12-17","open":10513,"high":10683,"low":10503,"close":10675,"volume":1474},{"date":"2024-12-18","open":10666,"high":10676,"low":10590,"close":10656,"volume":2482},{"date":"2024-12-19","open":10561,"high":10602,"low":10536,"close":10551,"volume":257},{"date":"2024-12-20","open":10522,"high":10570,"low":10437,"close":10485,"volume":1420},{"date":"2024-12-23","open":10513,"high":10617,"low":10494,"close":10565,"volume":589},{"date":"2024-12-24","open":10566,"high":10633,"low":10557,"close":10580,"volume":1161},{"date":"2024-12-26","open":10602,"high":10602,"low":10513,"close":10513,"volume":2086},{"date":"2024-12-27","open":10536,"high":10536,"low":10366,"close":10394,"volume":2677},{"date":"2024-12-30","open":10337,"high":10432,"low":10337,"close":10361,"volume":125},{"date":"2025-01-02","open":10362,"high":10362,"low":10248,"close":10304,"volume":959},{"date":"2025-01-03","open":10328,"high":10413,"low":10328,"close":10356,"volume":1189},{"date":"2025-01-06","open":10356,"high":10413,"low":10356,"close":10413,"volume":228},{"date":"2025-01-07","open":10399,"high":10437,"low":10399,"close":10413,"volume":6},{"date":"2025-01-08","open":10418,"high":10466,"low":10356,"close":10361,"volume":561},{"date":"2025-01-09","open":10362,"high":10362,"low":10271,"close":10290,"volume":32},{"date":"2025-01-10","open":10346,"high":10389,"low":10293,"close":10342,"volume":230},{"date":"2025-01-13","open":10324,"high":10371,"low":10248,"close":10309,"volume":139},{"date":"2025-01-14","open":10338,"high":10376,"low":10329,"close":10333,"volume":495},{"date":"2025-01-15","open":10342,"high":10389,"low":10328,"close":10328,"volume":658},{"date":"2025-01-16","open":10405,"high":10414,"low":10376,"close":10390,"volume":171},{"date":"2025-01-17","open":10471,"high":10481,"low":10456,"close":10466,"volume":617},{"date":"2025-01-20","open":10513,"high":10513,"low":10466,"close":10508,"volume":158},{"date":"2025-01-21","open":10580,"high":10594,"low":10486,"close":10537,"volume":120},{"date":"2025-01-22","open":10671,"high":10671,"low":10537,"close":10580,"volume":1289},{"date":"2025-01-23","open":10693,"high":10693,"low":10551,"close":10551,"volume":510},{"date":"2025-01-24","open":10617,"high":10693,"low":10570,"close":10641,"volume":179},{"date":"2025-01-31","open":10641,"high":10641,"low":10532,"close":10570,"volume":280},{"date":"2025-02-03","open":10541,"high":10541,"low":10356,"close":10413,"volume":180},{"date":"2025-02-04","open":10421,"high":10517,"low":10421,"close":10470,"volume":2920},{"date":"2025-02-05","open":10589,"high":10598,"low":10541,"close":10556,"volume":271},{"date":"2025-02-06","open":10590,"high":10684,"low":10590,"close":10618,"volume":1860},{"date":"2025-02-07","open":10617,"high":10655,"low":10589,"close":10589,"volume":585},{"date":"2025-02-10","open":10546,"high":10655,"low":10546,"close":10584,"volume":774},{"date":"2025-02-11","open":10651,"high":10717,"low":10633,"close":10717,"volume":1275},{"date":"2025-02-12","open":10717,"high":10770,"low":10642,"close":10746,"volume":394},{"date":"2025-02-13","open":10834,"high":10925,"low":10830,"close":10907,"volume":1708},{"date":"2025-02-14","open":10908,"high":10964,"low":10893,"close":10936,"volume":3260},{"date":"2025-02-17","open":10936,"high":11012,"low":10931,"close":11012,"volume":8835},{"date":"2025-02-18","open":11026,"high":11226,"low":11008,"close":11226,"volume":7769},{"date":"2025-02-19","open":11292,"high":11306,"low":11215,"close":11283,"volume":5696},{"date":"2025-02-20","open":11293,"high":11293,"low":11187,"close":11264,"volume":1245},{"date":"2025-02-21","open":11321,"high":11321,"low":11240,"close":11283,"volume":3500},{"date":"2025-02-24","open":11200,"high":11249,"low":11133,"close":11249,"volume":856},{"date":"2025-02-25","open":11207,"high":11251,"low":11169,"close":11226,"volume":3708},{"date":"2025-02-26","open":11187,"high":11264,"low":11164,"close":11216,"volume":305},{"date":"2025-02-27","open":11316,"high":11316,"low":11224,"close":11249,"volume":9382},{"date":"2025-02-28","open":11210,"high":11210,"low":11029,"close":11088,"volume":3544},{"date":"2025-03-04","open":11094,"high":11117,"low":10908,"close":11050,"volume":309},{"date":"2025-03-05","open":11085,"high":11236,"low":11075,"close":11216,"volume":461},{"date":"2025-03-06","open":11322,"high":11322,"low":11251,"close":11259,"volume":1453},{"date":"2025-03-07","open":11177,"high":11284,"low":11177,"close":11197,"volume":1296},{"date":"2025-03-10","open":11240,"high":11306,"low":11191,"close":11245,"volume":1563},{"date":"2025-03-11","open":11142,"high":11185,"low":11039,"close":11088,"volume":1110},{"date":"2025-03-12","open":11181,"high":11191,"low":11094,"close":11102,"volume":1212},{"date":"2025-03-13","open":11202,"high":11260,"low":11144,"close":11154,"volume":708},{"date":"2025-03-14","open":11220,"high":11292,"low":11220,"close":11292,"volume":858},{"date":"2025-03-17","open":11394,"high":11399,"low":11303,"close":11335,"volume":2141},{"date":"2025-03-18","open":11373,"high":11483,"low":11354,"close":11373,"volume":1120},{"date":"2025-03-19","open":11436,"high":11454,"low":11378,"close":11378,"volume":11314},{"date":"2025-03-20","open":11478,"high":11478,"low":11392,"close":11397,"volume":1807},{"date":"2025-03-21","open":11257,"high":11353,"low":11253,"close":11326,"volume":572},{"date":"2025-03-24","open":11372,"high":11382,"low":11292,"close":11326,"volume":16875},{"date":"2025-03-25","open":11328,"high":11328,"low":11178,"close":11178,"volume":1850},{"date":"2025-03-26","open":11258,"high":11312,"low":11245,"close":11288,"volume":510},{"date":"2025-03-27","open":11252,"high":11298,"low":11178,"close":11178,"volume":238},{"date":"2025-03-28","open":11256,"high":11256,"low":11178,"close":11178,"volume":1277},{"date":"2025-03-31","open":11120,"high":11120,"low":10840,"close":10941,"volume":572},{"date":"2025-04-01","open":11059,"high":11106,"low":11021,"close":11021,"volume":22005},{"date":"2025-04-02","open":11143,"high":11143,"low":11002,"close":11074,"volume":2502},{"date":"2025-04-03","open":10954,"high":11002,"low":10869,"close":10936,"volume":603},{"date":"2025-04-04","open":10954,"high":11045,"low":10911,"close":11040,"volume":164},{"date":"2025-04-07","open":10594,"high":10722,"low":10552,"close":10608,"volume":590},{"date":"2025-04-08","open":10660,"high":10793,"low":10541,"close":10551,"volume":624},{"date":"2025-04-09","open":10508,"high":10518,"low":10332,"close":10375,"volume":606},{"date":"2025-04-10","open":10642,"high":10760,"low":10642,"close":10746,"volume":378},{"date":"2025-04-11","open":10585,"high":10846,"low":10585,"close":10846,"volume":583},{"date":"2025-04-14","open":10936,"high":10949,"low":10793,"close":10903,"volume":173},{"date":"2025-04-15","open":11011,"high":11085,"low":10892,"close":11085,"volume":209},{"date":"2025-04-16","open":11153,"high":11181,"low":11102,"close":11102,"volume":752},{"date":"2025-04-17","open":11173,"high":11245,"low":11168,"close":11245,"volume":394},{"date":"2025-04-18","open":11287,"high":11329,"low":11220,"close":11311,"volume":410},{"date":"2025-04-21","open":11389,"high":11389,"low":11279,"close":11345,"volume":634},{"date":"2025-04-22","open":11275,"high":11422,"low":11275,"close":11335,"volume":2742},{"date":"2025-04-23","open":11403,"high":11411,"low":11393,"close":11411,"volume":507},{"date":"2025-04-24","open":11469,"high":11479,"low":11436,"close":11440,"volume":1608},{"date":"2025-04-25","open":11572,"high":11596,"low":11516,"close":11596,"volume":2125},{"date":"2025-04-28","open":11643,"high":11643,"low":11525,"close":11563,"volume":5615},{"date":"2025-04-29","open":11564,"high":11748,"low":11564,"close":11748,"volume":4075},{"date":"2025-04-30","open":11762,"high":11767,"low":11670,"close":11724,"volume":523},{"date":"2025-05-02","open":11710,"high":11812,"low":11681,"close":11797,"volume":1442},{"date":"2025-05-07","open":11836,"high":11836,"low":11777,"close":11836,"volume":1896},{"date":"2025-05-08","open":11725,"high":11920,"low":11725,"close":11763,"volume":23297},{"date":"2025-05-09","open":11938,"high":11953,"low":11880,"close":11909,"volume":3593},{"date":"2025-05-12","open":12084,"high":12114,"low":12026,"close":12045,"volume":4657},{"date":"2025-05-13","open":12069,"high":12128,"low":12006,"close":12128,"volume":6790},{"date":"2025-05-14","open":12216,"high":12260,"low":12155,"close":12235,"volume":2499},{"date":"2025-05-15","open":12233,"high":12243,"low":12128,"close":12133,"volume":7660},{"date":"2025-05-16","open":12225,"high":12225,"low":12080,"close":12167,"volume":43624},{"date":"2025-05-19","open":12167,"high":12167,"low":11997,"close":12021,"volume":32704},{"date":"2025-05-20","open":12154,"high":12154,"low":12075,"close":12099,"volume":31449},{"date":"2025-05-21","open":12173,"high":12201,"low":12135,"close":12201,"volume":5573},{"date":"2025-05-22","open":12210,"high":12210,"low":12094,"close":12099,"volume":20208},{"date":"2025-05-23","open":12158,"high":12299,"low":12104,"close":12279,"volume":21050},{"date":"2025-05-26","open":12294,"high":12479,"low":12289,"close":12479,"volume":1134},{"date":"2025-05-27","open":12479,"high":12542,"low":12435,"close":12469,"volume":2274},{"date":"2025-05-28","open":12551,"high":12673,"low":12527,"close":12576,"volume":29259},{"date":"2025-05-29","open":12717,"high":13044,"low":12688,"close":13044,"volume":21975},{"date":"2025-05-30","open":13044,"high":13059,"low":12908,"close":12956,"volume":3804},{"date":"2025-06-02","open":12987,"high":12987,"low":12748,"close":12844,"volume":16113},{"date":"2025-06-04","open":13005,"high":13370,"low":12893,"close":13316,"volume":31306},{"date":"2025-06-05","open":13336,"high":13424,"low":13282,"close":13341,"volume":7361},{"date":"2025-06-09","open":13550,"high":13731,"low":13541,"close":13570,"volume":44581},{"date":"2025-06-10","open":13658,"high":13691,"low":13492,"close":13531,"volume":35057},{"date":"2025-06-11","open":13584,"high":13700,"low":13446,"close":13667,"volume":6108},{"date":"2025-06-12","open":13737,"high":13867,"low":13692,"close":13862,"volume":8835},{"date":"2025-06-13","open":13861,"high":13861,"low":13545,"close":13672,"volume":16085},{"date":"2025-06-16","open":13866,"high":14008,"low":13599,"close":13998,"volume":5525},{"date":"2025-06-17","open":14057,"high":14067,"low":13742,"close":13906,"volume":15605},{"date":"2025-06-18","open":13900,"high":13915,"low":13794,"close":13818,"volume":78802},{"date":"2025-06-19","open":13841,"high":14120,"low":13822,"close":14120,"volume":2875},{"date":"2025-06-20","open":14237,"high":14308,"low":13983,"close":14183,"volume":2682},{"date":"2025-06-23","open":14252,"high":14382,"low":13949,"close":14193,"volume":3145},{"date":"2025-06-24","open":14329,"high":14432,"low":14213,"close":14432,"volume":3625},{"date":"2025-06-25","open":14611,"high":14626,"low":14455,"close":14563,"volume":4020},{"date":"2025-06-26","open":14632,"high":14651,"low":14218,"close":14461,"volume":13135},{"date":"2025-06-27","open":14573,"high":14616,"low":14343,"close":14412,"volume":6586},{"date":"2025-06-30","open":14486,"high":14540,"low":14374,"close":14510,"volume":5625},{"date":"2025-07-01","open":14631,"high":14902,"low":14631,"close":14787,"volume":5249},{"date":"2025-07-02","open":14861,"high":14866,"low":14490,"close":14729,"volume":44899},{"date":"2025-07-03","open":14928,"high":14928,"low":14762,"close":14860,"volume":5639},{"date":"2025-07-04","open":14952,"high":14957,"low":14509,"close":14559,"volume":9857},{"date":"2025-07-07","open":14353,"high":14617,"low":14353,"close":14539,"volume":3767},{"date":"2025-07-08","open":14651,"high":14875,"low":14534,"close":14841,"volume":6856},{"date":"2025-07-09","open":15031,"high":15206,"low":14856,"close":15158,"volume":9957},{"date":"2025-07-10","open":15306,"high":15416,"low":15193,"close":15411,"volume":17125},{"date":"2025-07-11","open":15479,"high":15542,"low":15386,"close":15440,"volume":15463},{"date":"2025-07-14","open":15552,"high":15791,"low":15460,"close":15791,"volume":13677},{"date":"2025-07-15","open":15790,"high":15854,"low":15663,"close":15854,"volume":15411},{"date":"2025-07-16","open":15844,"high":15858,"low":15620,"close":15630,"volume":14687},{"date":"2025-07-17","open":15664,"high":15786,"low":15479,"close":15591,"volume":51900},{"date":"2025-07-18","open":15620,"high":15776,"low":15337,"close":15464,"volume":15209},{"date":"2025-07-21","open":15451,"high":15466,"low":15339,"close":15416,"volume":9691},{"date":"2025-07-22","open":15512,"high":15512,"low":15250,"close":15328,"volume":4601},{"date":"2025-07-23","open":15508,"high":15537,"low":15280,"close":15513,"volume":7150},{"date":"2025-07-24","open":15561,"high":15586,"low":15255,"close":15343,"volume":5653},{"date":"2025-07-25","open":15290,"high":15329,"low":15196,"close":15236,"volume":6101},{"date":"2025-07-28","open":15237,"high":15247,"low":14963,"close":14973,"volume":12528},{"date":"2025-07-29","open":15021,"high":15162,"low":14782,"close":15089,"volume":5788},{"date":"2025-07-30","open":15231,"high":15241,"low":15100,"close":15211,"volume":4617},{"date":"2025-07-31","open":15241,"high":15241,"low":15095,"close":15130,"volume":3134},{"date":"2025-08-01","open":15041,"high":15041,"low":14418,"close":14466,"volume":30020},{"date":"2025-08-04","open":14319,"high":14632,"low":14319,"close":14607,"volume":4468},{"date":"2025-08-05","open":14797,"high":14797,"low":14616,"close":14719,"volume":9335},{"date":"2025-08-06","open":14715,"high":14861,"low":14700,"close":14836,"volume":1817},{"date":"2025-08-07","open":14851,"high":14851,"low":14705,"close":14710,"volume":3094},{"date":"2025-08-08","open":14743,"high":14767,"low":14606,"close":14636,"volume":1584},{"date":"2025-08-11","open":14711,"high":14711,"low":14467,"close":14510,"volume":10416},{"date":"2025-08-12","open":14628,"high":14686,"low":14462,"close":14515,"volume":1526},{"date":"2025-08-13","open":14608,"high":14608,"low":14349,"close":14481,"volume":4582},{"date":"2025-08-14","open":14579,"high":14579,"low":14369,"close":14369,"volume":4447},{"date":"2025-08-18","open":14312,"high":14391,"low":14241,"close":14261,"volume":3856},{"date":"2025-08-19","open":14362,"high":14362,"low":14042,"close":14042,"volume":1638},{"date":"2025-08-20","open":14042,"high":14042,"low":13710,"close":13959,"volume":8263},{"date":"2025-08-21","open":14013,"high":14169,"low":14013,"close":14047,"volume":2860},{"date":"2025-08-22","open":14183,"high":14247,"low":14060,"close":14110,"volume":2979},{"date":"2025-08-25","open":14252,"high":14252,"low":14153,"close":14232,"volume":972},{"date":"2025-08-26","open":14313,"high":14313,"low":14197,"close":14257,"volume":1784},{"date":"2025-08-27","open":14339,"high":14339,"low":14159,"close":14179,"volume":300},{"date":"2025-08-28","open":14244,"high":14409,"low":14195,"close":14330,"volume":1407},{"date":"2025-08-29","open":14451,"high":14466,"low":14373,"close":14403,"volume":2870},{"date":"2025-09-01","open":14381,"high":14430,"low":14256,"close":14261,"volume":14250},{"date":"2025-09-02","open":14383,"high":14383,"low":14228,"close":14281,"volume":1393},{"date":"2025-09-03","open":14285,"high":14318,"low":14247,"close":14257,"volume":4369},{"date":"2025-09-04","open":14354,"high":14369,"low":14254,"close":14320,"volume":2451},{"date":"2025-09-05","open":14363,"high":14403,"low":14295,"close":14403,"volume":467},{"date":"2025-09-08","open":14373,"high":14446,"low":14353,"close":14427,"volume":2326},{"date":"2025-09-09","open":14583,"high":14583,"low":14456,"close":14559,"volume":3526},{"date":"2025-09-10","open":14656,"high":14763,"low":14642,"close":14763,"volume":3079},{"date":"2025-09-11","open":14851,"high":14851,"low":14695,"close":14758,"volume":2643},{"date":"2025-09-12","open":14826,"high":14875,"low":14788,"close":14836,"volume":2878},{"date":"2025-09-15","open":14948,"high":15113,"low":14933,"close":15065,"volume":10587},{"date":"2025-09-16","open":15101,"high":15197,"low":15101,"close":15119,"volume":3115},{"date":"2025-09-17","open":15163,"high":15163,"low":14952,"close":14997,"volume":4556},{"date":"2025-09-18","open":15017,"high":15080,"low":14933,"close":15065,"volume":813},{"date":"2025-09-19","open":15085,"high":15085,"low":14913,"close":14987,"volume":3945},{"date":"2025-09-22","open":15066,"high":15066,"low":14891,"close":14924,"volume":7048},{"date":"2025-09-23","open":15012,"high":15012,"low":14846,"close":14890,"volume":2089},{"date":"2025-09-24","open":14889,"high":14889,"low":14611,"close":14675,"volume":875},{"date":"2025-09-25","open":14637,"high":14705,"low":14588,"close":14666,"volume":1197},{"date":"2025-09-26","open":14632,"high":14632,"low":14334,"close":14383,"volume":1264},{"date":"2025-09-29","open":14451,"high":14549,"low":14451,"close":14539,"volume":1728},{"date":"2025-09-30","open":14544,"high":14544,"low":14398,"close":14456,"volume":2012},{"date":"2025-10-01","open":14471,"high":14540,"low":14432,"close":14446,"volume":525},{"date":"2025-10-02","open":14602,"high":14627,"low":14424,"close":14559,"volume":4325},{"date":"2025-10-10","open":14528,"high":14533,"low":14308,"close":14417,"volume":14463},{"date":"2025-10-13","open":14290,"high":14290,"low":14090,"close":14242,"volume":1061},{"date":"2025-10-14","open":14242,"high":14407,"low":14207,"close":14266,"volume":1854},{"date":"2025-10-15","open":14299,"high":14549,"low":14295,"close":14544,"volume":2173},{"date":"2025-10-16","open":14529,"high":14720,"low":14529,"close":14666,"volume":2967},{"date":"2025-10-17","open":14569,"high":14578,"low":14422,"close":14471,"volume":2169},{"date":"2025-10-20","open":14529,"high":14642,"low":14358,"close":14632,"volume":7938},{"date":"2025-10-21","open":14783,"high":14812,"low":14534,"close":14549,"volume":3294},{"date":"2025-10-22","open":14628,"high":14909,"low":14476,"close":14909,"volume":2292},{"date":"2025-10-23","open":14802,"high":14938,"low":14695,"close":14763,"volume":3290},{"date":"2025-10-24","open":14948,"high":14948,"low":14802,"close":14836,"volume":5582},{"date":"2025-10-27","open":14898,"high":15108,"low":14898,"close":15065,"volume":4603},{"date":"2025-10-28","open":15103,"high":15103,"low":14933,"close":15036,"volume":3550},{"date":"2025-10-29","open":15118,"high":15128,"low":14913,"close":15046,"volume":2680},{"date":"2025-10-30","open":15183,"high":15193,"low":14884,"close":14913,"volume":1737},{"date":"2025-10-31","open":15006,"high":15006,"low":14766,"close":14766,"volume":1915},{"date":"2025-11-03","open":14811,"high":14987,"low":14811,"close":14962,"volume":4797,"rsi_14":66.11,"sma_20":14968.54,"sma_60":14871.46,"sma_120":14552.18},{"date":"2025-11-04","open":14972,"high":14982,"low":14732,"close":14732,"volume":1766,"rsi_14":54.45,"sma_20":14982.62,"sma_60":14873.58,"sma_120":14577.42},{"date":"2025-11-05","open":14821,"high":14821,"low":14179,"close":14428,"volume":2266,"rsi_14":44.81,"sma_20":14981.7,"sma_60":14868.62,"sma_120":14598.83},{"date":"2025-11-06","open":14624,"high":14883,"low":14452,"close":14859,"volume":1504,"rsi_14":57.69,"sma_20":14997.05,"sma_60":14869.03,"sma_120":14622.76},{"date":"2025-11-07","open":14731,"high":14892,"low":14437,"close":14624,"volume":3326,"rsi_14":49.87,"sma_20":15007.61,"sma_60":14867.58,"sma_120":14643.98},{"date":"2025-11-10","open":14815,"high":15281,"low":14712,"close":15281,"volume":5690,"rsi_14":61.54,"sma_20":15060.6,"sma_60":14878.55,"sma_120":14669.88},{"date":"2025-11-11","open":15393,"high":15393,"low":15177,"close":15266,"volume":5056,"rsi_14":56.34,"sma_20":15111.6,"sma_60":14891.43,"sma_120":14696.51},{"date":"2025-11-12","open":15267,"high":15482,"low":15101,"close":15448,"volume":2932,"rsi_14":61.94,"sma_20":15157.7,"sma_60":14907.31,"sma_120":14724.4},{"date":"2025-11-13","open":15492,"high":15541,"low":15389,"close":15541,"volume":3658,"rsi_14":62.2,"sma_20":15202.32,"sma_60":14925.35,"sma_120":14754.32},{"date":"2025-11-14","open":15329,"high":15422,"low":15212,"close":15212,"volume":5780,"rsi_14":52.48,"sma_20":15240.16,"sma_60":14939.71,"sma_120":14780.79},{"date":"2025-11-17","open":15408,"high":15408,"low":15272,"close":15394,"volume":2369,"rsi_14":55.7,"sma_20":15279.02,"sma_60":14958.94,"sma_120":14807.94},{"date":"2025-11-18","open":15359,"high":15389,"low":14997,"close":14997,"volume":1747,"rsi_14":49.31,"sma_20":15301.87,"sma_60":14975.16,"sma_120":14832.57},{"date":"2025-11-19","open":15182,"high":15182,"low":14820,"close":15001,"volume":1800,"rsi_14":51.31,"sma_20":15306.67,"sma_60":14992.87,"sma_120":14855.72},{"date":"2025-11-20","open":15232,"high":15344,"low":15118,"close":15242,"volume":1929,"rsi_14":56.81,"sma_20":15331.15,"sma_60":15013.2,"sma_120":14879.21},{"date":"2025-11-21","open":15101,"high":15101,"low":14893,"close":14987,"volume":1384,"rsi_14":50.35,"sma_20":15338.85,"sma_60":15028.09,"sma_120":14900.61},{"date":"2025-11-24","open":15223,"high":15223,"low":14952,"close":14952,"volume":4936,"rsi_14":53.27,"sma_20":15333.08,"sma_60":15040.32,"sma_120":14920.8},{"date":"2025-11-25","open":15174,"high":15174,"low":14913,"close":14923,"volume":5285,"rsi_14":58.02,"sma_20":15327.32,"sma_60":15051.62,"sma_120":14936.77},{"date":"2025-11-26","open":15158,"high":15276,"low":15070,"close":15276,"volume":15411,"rsi_14":56.93,"sma_20":15339.1,"sma_60":15070.29,"sma_120":14956.5},{"date":"2025-11-27","open":15359,"high":15423,"low":15330,"close":15335,"volume":2320,"rsi_14":62.55,"sma_20":15360.66,"sma_60":15087.4,"sma_120":14977.69},{"date":"2025-11-28","open":15497,"high":15497,"low":15247,"close":15247,"volume":581,"rsi_14":49.24,"sma_20":15385.16,"sma_60":15101.75,"sma_120":14994.1},{"date":"2025-12-01","open":15457,"high":15457,"low":15104,"close":15168,"volume":12265,"rsi_14":47.89,"sma_20":15395.71,"sma_60":15117.15,"sma_120":15009.64},{"date":"2025-12-02","open":15301,"high":15423,"low":15232,"close":15408,"volume":4608,"rsi_14":49.19,"sma_20":15430.25,"sma_60":15136.33,"sma_120":15025.27},{"date":"2025-12-03","open":15482,"high":15634,"low":15413,"close":15629,"volume":3780,"rsi_14":51.77,"sma_20":15491.54,"sma_60":15159.65,"sma_120":15043.11},{"date":"2025-12-04","open":15663,"high":15678,"low":15492,"close":15555,"volume":3424,"rsi_14":57.6,"sma_20":15527.05,"sma_60":15180.69,"sma_120":15059.16},{"date":"2025-12-05","open":15639,"high":15776,"low":15531,"close":15776,"volume":24971,"rsi_14":58.33,"sma_20":15585.79,"sma_60":15204.04,"sma_120":15075.45},{"date":"2025-12-08","open":15805,"high":15805,"low":15590,"close":15717,"volume":10139,"rsi_14":68.4,"sma_20":15608.03,"sma_60":15225.99,"sma_120":15092.84},{"date":"2025-12-09","open":15766,"high":15766,"low":15639,"close":15756,"volume":169,"rsi_14":68.94,"sma_20":15633.03,"sma_60":15246.36,"sma_120":15107.79},{"date":"2025-12-10","open":15805,"high":15805,"low":15546,"close":15624,"volume":3741,"rsi_14":60.13,"sma_20":15642.05,"sma_60":15261.01,"sma_120":15122.41},{"date":"2025-12-11","open":15722,"high":15796,"low":15609,"close":15771,"volume":12148,"rsi_14":72.1,"sma_20":15653.82,"sma_60":15278.25,"sma_120":15139.02},{"date":"2025-12-12","open":15864,"high":15864,"low":15742,"close":15850,"volume":1877,"rsi_14":74.69,"sma_20":15686.33,"sma_60":15295.49,"sma_120":15153.72},{"date":"2025-12-15","open":15781,"high":15859,"low":15688,"close":15801,"volume":3141,"rsi_14":73.88,"sma_20":15707.1,"sma_60":15308.01,"sma_120":15167.46},{"date":"2025-12-16","open":15835,"high":15835,"low":15590,"close":15590,"volume":1156,"rsi_14":59.24,"sma_20":15737.38,"sma_60":15316.04,"sma_120":15179.33},{"date":"2025-12-17","open":15771,"high":15854,"low":15688,"close":15766,"volume":7830,"rsi_14":61.89,"sma_20":15776.39,"sma_60":15329.13,"sma_120":15190.68},{"date":"2025-12-18","open":15722,"high":15722,"low":15492,"close":15546,"volume":8856,"rsi_14":57.68,"sma_20":15791.87,"sma_60":15337.32,"sma_120":15199.03},{"date":"2025-12-19","open":15776,"high":15776,"low":15541,"close":15609,"volume":10184,"rsi_14":61.42,"sma_20":15823.65,"sma_60":15347.91,"sma_120":15208.8},{"date":"2025-12-22","open":15825,"high":15825,"low":15727,"close":15737,"volume":8009,"rsi_14":59.03,"sma_20":15863.71,"sma_60":15361.76,"sma_120":15220.06},{"date":"2025-12-23","open":15879,"high":15879,"low":15663,"close":15673,"volume":1273,"rsi_14":51.33,"sma_20":15902.01,"sma_60":15375.08,"sma_120":15229.96},{"date":"2025-12-24","open":15781,"high":15781,"low":15609,"close":15619,"volume":847,"rsi_14":51.94,"sma_20":15919.5,"sma_60":15391.13,"sma_120":15237.03},{"date":"2025-12-26","open":15727,"high":15727,"low":15394,"close":15394,"volume":4571,"rsi_14":38.39,"sma_20":15922.5,"sma_60":15403.51,"sma_120":15242.69},{"date":"2025-12-29","open":15433,"high":15448,"low":15286,"close":15369,"volume":2693,"rsi_14":39.21,"sma_20":15928.75,"sma_60":15420.29,"sma_120":15247.01},{"date":"2025-12-30","open":15457,"high":15457,"low":15305,"close":15332,"volume":555,"rsi_14":36.82,"sma_20":15937.1,"sma_60":15433.79,"sma_120":15253.59},{"date":"2026-01-02","open":15467,"high":15467,"low":15060,"close":15149,"volume":2882,"rsi_14":35.69,"sma_20":15923.85,"sma_60":15445.57,"sma_120":15258.78},{"date":"2026-01-05","open":15237,"high":15305,"low":15119,"close":15207,"volume":3763,"rsi_14":32.09,"sma_20":15902.35,"sma_60":15458.53,"sma_120":15261.9},{"date":"2026-01-06","open":15369,"high":15369,"low":15251,"close":15305,"volume":5710,"rsi_14":32.92,"sma_20":15889.6,"sma_60":15471.23,"sma_120":15263.16},{"date":"2026-01-07","open":15418,"high":15433,"low":15173,"close":15212,"volume":5766,"rsi_14":32.04,"sma_20":15860.85,"sma_60":15484.75,"sma_120":15261.49},{"date":"2026-01-08","open":15310,"high":15310,"low":15065,"close":15065,"volume":1601,"rsi_14":33.33,"sma_20":15827.6,"sma_60":15498.74,"sma_120":15258.31},{"date":"2026-01-09","open":15183,"high":15315,"low":15183,"close":15315,"volume":944,"rsi_14":36.31,"sma_20":15805.1,"sma_60":15516.57,"sma_120":15254.27},{"date":"2026-01-12","open":15482,"high":15482,"low":15374,"close":15413,"volume":1187,"rsi_14":45.66,"sma_20":15794.35,"sma_60":15531.37,"sma_120":15250.52},{"date":"2026-01-13","open":15658,"high":15678,"low":15497,"close":15639,"volume":5099,"rsi_14":50.87,"sma_20":15787.6,"sma_60":15547.92,"sma_120":15250.6},{"date":"2026-01-14","open":15653,"high":16070,"low":15595,"close":16031,"volume":3871,"rsi_14":57.54,"sma_20":15796.85,"sma_60":15574.45,"sma_120":15254.34},{"date":"2026-01-15","open":16055,"high":16261,"low":16055,"close":16247,"volume":9765,"rsi_14":63.64,"sma_20":15819.6,"sma_60":15601.91,"sma_120":15260.99},{"date":"2026-01-16","open":16335,"high":16335,"low":16134,"close":16134,"volume":965,"rsi_14":61.9,"sma_20":15847.35,"sma_60":15628.87,"sma_120":15267.11},{"date":"2026-01-19","open":16207,"high":16247,"low":16090,"close":16144,"volume":3149,"rsi_14":69.27,"sma_20":15866.6,"sma_60":15649.89,"sma_120":15274.04},{"date":"2026-01-20","open":16158,"high":16521,"low":16144,"close":16404,"volume":1805,"rsi_14":73.71,"sma_20":15910.35,"sma_60":15677.79,"sma_120":15281.62},{"date":"2026-01-21","open":16389,"high":16443,"low":16158,"close":16389,"volume":3978,"rsi_14":74.48,"sma_20":15950.1,"sma_60":15704.2,"sma_120":15290.51},{"date":"2026-01-22","open":16560,"high":16585,"low":16443,"close":16502,"volume":12101,"rsi_14":82.39,"sma_20":15989.1,"sma_60":15728.63,"sma_120":15301.28},{"date":"2026-01-23","open":16614,"high":16717,"low":16521,"close":16600,"volume":6919,"rsi_14":82.72,"sma_20":16036.35,"sma_60":15755.23,"sma_120":15315.12},{"date":"2026-01-26","open":16703,"high":16747,"low":16497,"close":16511,"volume":7704,"rsi_14":78.47,"sma_20":16081.85,"sma_60":15780.15,"sma_120":15327.21},{"date":"2026-01-27","open":16722,"high":16757,"low":16531,"close":16668,"volume":7371,"rsi_14":83.37,"sma_20":16146.85,"sma_60":15810.0,"sma_120":15339.6},{"date":"2026-01-28","open":16855,"high":16859,"low":16712,"close":16781,"volume":3281,"rsi_14":89.95,"sma_20":16218.85,"sma_60":15844.25,"sma_120":15353.64},{"date":"2026-01-29","open":16944,"high":17313,"low":16589,"close":17288,"volume":7981,"rsi_14":90.72,"sma_20":16314.5,"sma_60":15882.44,"sma_120":15376.95},{"date":"2026-01-30","open":17279,"high":17367,"low":17008,"close":17274,"volume":6176,"rsi_14":89.72,"sma_20":16418.75,"sma_60":15924.28,"sma_120":15398.93},{"date":"2026-02-02","open":17146,"high":17146,"low":16461,"close":16619,"volume":8735,"rsi_14":66.91,"sma_20":16486.75,"sma_60":15960.21,"sma_120":15414.42},{"date":"2026-02-03","open":16880,"high":17288,"low":16880,"close":17249,"volume":2297,"rsi_14":69.59,"sma_20":16581.75,"sma_60":15999.47,"sma_120":15434.25},{"date":"2026-02-04","open":17377,"high":17677,"low":17234,"close":17638,"volume":6689,"rsi_14":71.29,"sma_20":16701.25,"sma_60":16049.3,"sma_120":15458.44},{"date":"2026-02-05","open":17544,"high":17663,"low":17421,"close":17569,"volume":4250,"rsi_14":72.33,"sma_20":16824.75,"sma_60":16086.79,"sma_120":15482.67},{"date":"2026-02-06","open":16978,"high":17308,"low":16707,"close":17165,"volume":7307,"rsi_14":63.75,"sma_20":16915.0,"sma_60":16117.71,"sma_120":15504.57},{"date":"2026-02-09","open":17559,"high":17904,"low":17559,"close":17786,"volume":4921,"rsi_14":67.19,"sma_20":17031.75,"sma_60":16156.05,"sma_120":15531.68},{"date":"2026-02-10","open":18052,"high":18249,"low":17875,"close":18219,"volume":122177,"rsi_14":70.79,"sma_20":17159.0,"sma_60":16200.14,"sma_120":15562.74},{"date":"2026-02-11","open":18362,"high":18362,"low":18160,"close":18264,"volume":48718,"rsi_14":70.31,"sma_20":17268.5,"sma_60":16250.56,"sma_120":15595.14},{"date":"2026-02-12","open":18520,"high":18697,"low":18402,"close":18633,"volume":2490,"rsi_14":72.13,"sma_20":17385.75,"sma_60":16304.15,"sma_120":15631.54},{"date":"2026-02-13","open":18692,"high":19032,"low":18549,"close":18899,"volume":4855,"rsi_14":75.13,"sma_20":17522.25,"sma_60":16368.99,"sma_120":15672.07},{"date":"2026-02-19","open":19234,"high":19318,"low":19047,"close":19224,"volume":5146,"rsi_14":76.01,"sma_20":17674.75,"sma_60":16439.25,"sma_120":15716.06},{"date":"2026-02-20","open":19441,"high":19707,"low":19362,"close":19672,"volume":9092,"rsi_14":77.58,"sma_20":17836.75,"sma_60":16512.99,"sma_120":15763.1},{"date":"2026-02-23","open":19761,"high":19771,"low":19485,"close":19534,"volume":10739,"rsi_14":73.36,"sma_20":17992.5,"sma_60":16588.75,"sma_120":15808.42},{"date":"2026-02-24","open":19534,"high":19712,"low":19170,"close":19589,"volume":9872,"rsi_14":73.88,"sma_20":18145.25,"sma_60":16666.02,"sma_120":15853.17},{"date":"2026-02-25","open":19820,"high":20135,"low":19628,"close":19943,"volume":16450,"rsi_14":86.57,"sma_20":18311.0,"sma_60":16749.79,"sma_120":15900.7},{"date":"2026-02-26","open":20066,"high":20066,"low":19623,"close":19623,"volume":55017,"rsi_14":78.02,"sma_20":18465.0,"sma_60":16822.12,"sma_120":15946.2},{"date":"2026-02-27","open":19756,"high":19756,"low":19436,"close":19520,"volume":5391,"rsi_14":73.82,"sma_20":18605.75,"sma_60":16891.7,"sma_120":15989.55},{"date":"2026-03-03","open":19529,"high":19529,"low":18869,"close":18869,"volume":19758,"rsi_14":65.65,"sma_20":18712.3,"sma_60":16953.3,"sma_120":16027.53},{"date":"2026-03-04","open":18781,"high":18781,"low":16579,"close":16786,"volume":18242,"rsi_14":47.55,"sma_20":18690.82,"sma_60":16980.81,"sma_120":16048.98},{"date":"2026-03-05","open":17924,"high":18195,"low":17569,"close":17919,"volume":10550,"rsi_14":51.64,"sma_20":18727.86,"sma_60":17023.49,"sma_120":16079.91},{"date":"2026-03-06","open":17663,"high":17944,"low":17534,"close":17904,"volume":24517,"rsi_14":48.15,"sma_20":18797.4,"sma_60":17062.17,"sma_120":16110.91},{"date":"2026-03-09","open":17367,"high":17461,"low":17042,"close":17338,"volume":14560,"rsi_14":43.75,"sma_20":18806.07,"sma_60":17092.47,"sma_120":16136.58},{"date":"2026-03-10","open":17855,"high":17860,"low":17466,"close":17564,"volume":5293,"rsi_14":42.54,"sma_20":18806.51,"sma_60":17122.87,"sma_120":16163.46},{"date":"2026-03-11","open":18056,"high":18436,"low":17978,"close":18012,"volume":2298,"rsi_14":44.1,"sma_20":18833.3,"sma_60":17161.88,"sma_120":16193.94},{"date":"2026-03-12","open":18186,"high":18205,"low":17998,"close":18205,"volume":967,"rsi_14":42.99,"sma_20":18890.39,"sma_60":17203.5,"sma_120":16224.93},{"date":"2026-03-13","open":17963,"high":18095,"low":17859,"close":17963,"volume":529,"rsi_14":37.43,"sma_20":18903.73,"sma_60":17243.28,"sma_120":16252.14},{"date":"2026-03-16","open":17964,"high":18135,"low":17865,"close":17929,"volume":1390,"rsi_14":38.04,"sma_20":18893.29,"sma_60":17279.96,"sma_120":16279.1},{"date":"2026-03-17","open":18204,"high":18273,"low":18111,"close":18219,"volume":1393,"rsi_14":40.26,"sma_20":18895.39,"sma_60":17320.25,"sma_120":16307.87},{"date":"2026-03-18","open":18308,"high":18633,"low":18298,"close":18574,"volume":31154,"rsi_14":40.28,"sma_20":18896.84,"sma_60":17367.4,"sma_120":16337.7},{"date":"2026-03-19","open":18470,"high":18533,"low":18356,"close":18495,"volume":1720,"rsi_14":41.82,"sma_20":18880.82,"sma_60":17416.81,"sma_120":16366.42},{"date":"2026-03-20","open":18647,"high":18943,"low":18647,"close":18943,"volume":5804,"rsi_14":46.37,"sma_20":18871.14,"sma_60":17470.83,"sma_120":16399.98},{"date":"2026-03-23","open":18515,"high":18515,"low":17860,"close":17860,"volume":3787,"rsi_14":42.98,"sma_20":18783.43,"sma_60":17510.18,"sma_120":16423.75},{"date":"2026-03-24","open":18511,"high":18511,"low":17807,"close":18126,"volume":1407,"rsi_14":62.46,"sma_20":18716.23,"sma_60":17552.94,"sma_120":16450.43},{"date":"2026-03-25","open":18520,"high":18559,"low":18412,"close":18559,"volume":939,"rsi_14":56.84,"sma_20":18668.42,"sma_60":17600.92,"sma_120":16481.34},{"date":"2026-03-26","open":18578,"high":18598,"low":18264,"close":18402,"volume":790,"rsi_14":55.17,"sma_20":18594.6,"sma_60":17647.32,"sma_120":16511.2},{"date":"2026-03-27","open":18190,"high":18313,"low":17830,"close":18273,"volume":38034,"rsi_14":60.67,"sma_20":18530.46,"sma_60":17692.44,"sma_120":16541.78},{"date":"2026-03-30","open":17880,"high":18086,"low":17712,"close":17934,"volume":384,"rsi_14":54.12,"sma_20":18454.27,"sma_60":17735.62,"sma_120":16569.57},{"date":"2026-03-31","open":17954,"high":18007,"low":17613,"close":17722,"volume":492,"rsi_14":46.59,"sma_20":18395.72,"sma_60":17775.62,"sma_120":16597.96},{"date":"2026-04-01","open":18249,"high":18422,"low":18066,"close":18397,"volume":1304,"rsi_14":52.04,"sma_20":18477.88,"sma_60":17827.73,"sma_120":16630.76},{"date":"2026-04-02","open":18633,"high":18633,"low":17677,"close":17722,"volume":695,"rsi_14":47.66,"sma_20":18467.83,"sma_60":17871.48,"sma_120":16658.53},{"date":"2026-04-03","open":18117,"high":18215,"low":17979,"close":18062,"volume":1775,"rsi_14":51.2,"sma_20":18475.84,"sma_60":17920.0,"sma_120":16689.26},{"date":"2026-04-06","open":18175,"high":18224,"low":17948,"close":18062,"volume":183,"rsi_14":47.7,"sma_20":18508.42,"sma_60":17965.41,"sma_120":16718.32},{"date":"2026-04-07","open":18116,"high":18136,"low":17751,"close":17796,"volume":644,"rsi_14":41.69,"sma_20":18515.98,"sma_60":18007.91,"sma_120":16746.33},{"date":"2026-04-08","open":18456,"high":18456,"low":18180,"close":18333,"volume":874,"rsi_14":47.79,"sma_20":18527.94,"sma_60":18062.0,"sma_120":16780.37},{"date":"2026-04-09","open":18431,"high":18480,"low":18347,"close":18431,"volume":897,"rsi_14":44.33,"sma_20":18535.1,"sma_60":18113.5,"sma_120":16815.04},{"date":"2026-04-10","open":18682,"high":18682,"low":18554,"close":18633,"volume":1264,"rsi_14":57.78,"sma_20":18564.76,"sma_60":18166.75,"sma_120":16849.06},{"date":"2026-04-13","open":18520,"high":18535,"low":18372,"close":18392,"volume":935,"rsi_14":52.06,"sma_20":18583.95,"sma_60":18212.08,"sma_120":16880.0},{"date":"2026-04-14","open":18736,"high":18850,"low":18677,"close":18840,"volume":1545,"rsi_14":52.19,"sma_20":18611.1,"sma_60":18258.33,"sma_120":16916.39},{"date":"2026-04-15","open":19170,"high":19209,"low":18988,"close":18993,"volume":8579,"rsi_14":55.71,"sma_20":18627.9,"sma_60":18303.5,"sma_120":16952.7},{"date":"2026-04-16","open":19337,"high":19436,"low":19209,"close":19436,"volume":1184,"rsi_14":61.4,"sma_20":18671.17,"sma_60":18358.08,"sma_120":16993.47},{"date":"2026-04-17","open":19564,"high":19564,"low":19224,"close":19303,"volume":775,"rsi_14":64.22,"sma_20":18684.85,"sma_60":18410.25,"sma_120":17030.07},{"date":"2026-04-20","open":19490,"high":19490,"low":19278,"close":19347,"volume":8173,"rsi_14":67.73,"sma_20":18756.06,"sma_60":18458.75,"sma_120":17068.27},{"date":"2026-04-21","open":19598,"high":19598,"low":19406,"close":19490,"volume":2397,"rsi_14":63.2,"sma_20":18821.01,"sma_60":18509.91,"sma_120":17107.06},{"date":"2026-04-22","open":19539,"high":19662,"low":19362,"close":19593,"volume":1457,"rsi_14":77.61,"sma_20":18869.07,"sma_60":18560.91,"sma_120":17144.77},{"date":"2026-04-23","open":20096,"high":20096,"low":19480,"close":19736,"volume":2439,"rsi_14":76.15,"sma_20":18932.39,"sma_60":18612.66,"sma_120":17183.94},{"date":"2026-04-24","open":19899,"high":20180,"low":19869,"close":20047,"volume":1456,"rsi_14":80.39,"sma_20":19018.03,"sma_60":18671.16,"sma_120":17225.66},{"date":"2026-04-27","open":20436,"high":20436,"low":20096,"close":20357,"volume":1379,"rsi_14":88.69,"sma_20":19136.72,"sma_60":18732.25,"sma_120":17271.12},{"date":"2026-04-28","open":20652,"high":20657,"low":20386,"close":20386,"volume":3613,"rsi_14":86.64,"sma_20":19267.72,"sma_60":18791.91,"sma_120":17318.08},{"date":"2026-04-29","open":20601,"high":20706,"low":20379,"close":20706,"volume":1833,"rsi_14":86.4,"sma_20":19366.79,"sma_60":18845.16,"sma_120":17363.8},{"date":"2026-04-30","open":20641,"high":20641,"low":20287,"close":20317,"volume":4430,"rsi_14":74.16,"sma_20":19480.79,"sma_60":18892.16,"sma_120":17408.22},{"date":"2026-05-04","open":20561,"high":20561,"low":20297,"close":20461,"volume":6867,"rsi_14":81.77,"sma_20":19584.75,"sma_60":18952.66,"sma_120":17456.44},{"date":"2026-05-06","open":20761,"high":20761,"low":20302,"close":20496,"volume":2808,"rsi_14":78.66,"sma_20":19694.75,"sma_60":19003.08,"sma_120":17501.27},{"date":"2026-05-07","open":20771,"high":20831,"low":20357,"close":20406,"volume":17361,"rsi_14":74.32,"sma_20":19813.75,"sma_60":19045.41,"sma_120":17547.35},{"date":"2026-05-08","open":20406,"high":20426,"low":20237,"close":20362,"volume":3267,"rsi_14":66.83,"sma_20":19903.25,"sma_60":19088.16,"sma_120":17587.48},{"date":"2026-05-11","open":20436,"high":20436,"low":20032,"close":20032,"volume":5609,"rsi_14":60.87,"sma_20":19971.25,"sma_60":19132.25,"sma_120":17624.98},{"date":"2026-05-12","open":20182,"high":20302,"low":19279,"close":19618,"volume":3034,"rsi_14":50.29,"sma_20":20008.25,"sma_60":19158.91,"sma_120":17657.48},{"date":"2026-05-13","open":19627,"high":19722,"low":19333,"close":19518,"volume":9048,"rsi_14":45.42,"sma_20":20052.5,"sma_60":19176.58,"sma_120":17688.36},{"date":"2026-05-14","open":19652,"high":20097,"low":19637,"close":20062,"volume":8274,"rsi_14":53.56,"sma_20":20101.25,"sma_60":19202.58,"sma_120":17726.57},{"date":"2026-05-15","open":20472,"high":20507,"low":19489,"close":19788,"volume":2221,"rsi_14":46.59,"sma_20":20128.5,"sma_60":19217.75,"sma_120":17760.95},{"date":"2026-05-18","open":19668,"high":19668,"low":18780,"close":19099,"volume":4188,"rsi_14":32.42,"sma_20":20098.75,"sma_60":19216.91,"sma_120":17792.95},{"date":"2026-05-19","open":19124,"high":19124,"low":18406,"close":18715,"volume":1301,"rsi_14":22.84,"sma_20":20056.5,"sma_60":19204.16,"sma_120":17821.71},{"date":"2026-05-20","open":18406,"high":18406,"low":18001,"close":18051,"volume":1126,"rsi_14":18.63,"sma_20":19978.75,"sma_60":19172.75,"sma_120":17842.87},{"date":"2026-05-21","open":18341,"high":18680,"low":18296,"close":18560,"volume":4270,"rsi_14":26.73,"sma_20":19919.25,"sma_60":19152.16,"sma_120":17870.46},{"date":"2026-05-22","open":18829,"high":19108,"low":18784,"close":19014,"volume":1747,"rsi_14":36.07,"sma_20":19877.25,"sma_60":19138.25,"sma_120":17902.13},{"date":"2026-05-26","open":19433,"high":19433,"low":18784,"close":18844,"volume":3938,"rsi_14":32.8,"sma_20":19819.5,"sma_60":19115.5,"sma_120":17932.64},{"date":"2026-05-27","open":18850,"high":18885,"low":18211,"close":18261,"volume":2085,"rsi_14":28.71,"sma_20":19716.75,"sma_60":19088.41,"sma_120":17955.27},{"date":"2026-05-28","open":18471,"high":18471,"low":17787,"close":18106,"volume":3881,"rsi_14":28.36,"sma_20":19590.5,"sma_60":19060.5,"sma_120":17976.1},{"date":"2026-05-29","open":18250,"high":18250,"low":17826,"close":17986,"volume":3478,"rsi_14":27.96,"sma_20":19456.75,"sma_60":19040.06,"sma_120":17996.68},{"date":"2026-06-01","open":18070,"high":18070,"low":17731,"close":17881,"volume":4872,"rsi_14":29.18,"sma_20":19315.25,"sma_60":19053.31,"sma_120":18017.06},{"date":"2026-06-02","open":17731,"high":17831,"low":17447,"close":17831,"volume":4713,"rsi_14":31.39,"sma_20":19190.75,"sma_60":19046.46,"sma_120":18034.97},{"date":"2026-06-04","open":17701,"high":18070,"low":17701,"close":17836,"volume":3830,"rsi_14":32.13,"sma_20":19059.25,"sma_60":19039.95,"sma_120":18051.06},{"date":"2026-06-05","open":17967,"high":17967,"low":17403,"close":17607,"volume":746,"rsi_14":22.05,"sma_20":18914.5,"sma_60":19039.22,"sma_120":18065.85},{"date":"2026-06-08","open":17222,"high":17332,"low":16668,"close":16813,"volume":7627,"rsi_14":19.72,"sma_20":18734.5,"sma_60":19021.41,"sma_120":18072.14},{"date":"2026-06-09","open":16992,"high":17621,"low":16992,"close":17467,"volume":1320,"rsi_14":33.27,"sma_20":18589.5,"sma_60":19006.9,"sma_120":18084.39},{"date":"2026-06-10","open":17487,"high":17667,"low":17183,"close":17557,"volume":9661,"rsi_14":37.36,"sma_20":18465.5,"sma_60":18990.62,"sma_120":18097.06},{"date":"2026-06-11","open":17486,"high":17906,"low":17262,"close":17836,"volume":741,"rsi_14":47.44,"sma_20":18376.25,"sma_60":18983.09,"sma_120":18113.18},{"date":"2026-06-12","open":18146,"high":18670,"low":18061,"close":18605,"volume":3741,"rsi_14":50.5,"sma_20":18330.5,"sma_60":18988.98,"sma_120":18134.47},{"date":"2026-06-15","open":18805,"high":19035,"low":18590,"close":18765,"volume":1375,"rsi_14":47.0,"sma_20":18265.5,"sma_60":18992.62,"sma_120":18156.43},{"date":"2026-06-16","open":18869,"high":19073,"low":18869,"close":19009,"volume":2329,"rsi_14":51.94,"sma_20":18226.5,"sma_60":18994.3,"sma_120":18180.85},{"date":"2026-06-17","open":18999,"high":18999,"low":18355,"close":18355,"volume":3323,"rsi_14":51.1,"sma_20":18189.25,"sma_60":18986.39,"sma_120":18201.6},{"date":"2026-06-18","open":18450,"high":18450,"low":17806,"close":17806,"volume":3148,"rsi_14":46.82,"sma_20":18143.75,"sma_60":18961.7,"sma_120":18216.27},{"date":"2026-06-19","open":17907,"high":17957,"low":17368,"close":17577,"volume":2085,"rsi_14":45.75,"sma_20":18120.0,"sma_60":18951.6,"sma_120":18230.89},{"date":"2026-06-22","open":17687,"high":17687,"low":17118,"close":17168,"volume":880,"rsi_14":43.02,"sma_20":18050.25,"sma_60":18930.17,"sma_120":18241.56},{"date":"2026-06-23","open":17168,"high":17313,"low":16624,"close":16624,"volume":908,"rsi_14":39.23,"sma_20":17930.5,"sma_60":18892.27,"sma_120":18246.6},{"date":"2026-06-24","open":16663,"high":16778,"low":16468,"close":16698,"volume":4928,"rsi_14":39.98,"sma_20":17823.0,"sma_60":18858.3,"sma_120":18252.81},{"date":"2026-06-25","open":16919,"high":16993,"low":16659,"close":16659,"volume":1926,"rsi_14":41.36,"sma_20":17742.75,"sma_60":18825.84,"sma_120":18259.14},{"date":"2026-06-26","open":16658,"high":16658,"low":16119,"close":16344,"volume":1006,"rsi_14":45.32,"sma_20":17654.5,"sma_60":18793.91,"sma_120":18264.77},{"date":"2026-06-29","open":16410,"high":17198,"low":16400,"close":17083,"volume":1877,"rsi_14":46.23,"sma_20":17609.25,"sma_60":18777.91,"sma_120":18276.77},{"date":"2026-06-30","open":17232,"high":17232,"low":16858,"close":16858,"volume":7024,"rsi_14":43.32,"sma_20":17558.0,"sma_60":18746.68,"sma_120":18287.21},{"date":"2026-07-01","open":17178,"high":17268,"low":17053,"close":17108,"volume":558,"rsi_14":42.99,"sma_20":17521.75,"sma_60":18731.1,"sma_120":18301.29},{"date":"2026-07-02","open":17168,"high":17837,"low":17093,"close":17522,"volume":2627,"rsi_14":38.83,"sma_20":17506.0,"sma_60":18716.67,"sma_120":18318.33},{"date":"2026-07-03","open":17677,"high":17677,"low":17178,"close":17582,"volume":535,"rsi_14":37.54,"sma_20":17504.75,"sma_60":18704.67,"sma_120":18335.04},{"date":"2026-07-06","open":17707,"high":17822,"low":17408,"close":17577,"volume":643,"rsi_14":34.11,"sma_20":17543.0,"sma_60":18697.08,"sma_120":18352.5},{"date":"2026-07-07","open":17542,"high":17752,"low":17383,"close":17602,"volume":169,"rsi_14":40.28,"sma_20":17549.75,"sma_60":18680.83,"sma_120":18371.42},{"date":"2026-07-08","open":17407,"high":17691,"low":17197,"close":17417,"volume":545,"rsi_14":44.46,"sma_20":17542.75,"sma_60":18659.83,"sma_120":18386.67},{"date":"2026-07-09","open":17257,"high":17267,"low":16823,"close":17232,"volume":756,"rsi_14":45.04,"sma_20":17512.5,"sma_60":18632.33,"sma_120":18399.54},{"date":"2026-07-10","open":17288,"high":17717,"low":17288,"close":17487,"volume":362,"rsi_14":54.82,"sma_20":17456.5,"sma_60":18613.17,"sma_120":18412.62},{"date":"2026-07-13","open":17576,"high":17771,"low":17187,"close":17217,"volume":548,"rsi_14":59.77,"sma_20":17379.0,"sma_60":18581.92,"sma_120":18420.12},{"date":"2026-07-14","open":17398,"high":17398,"low":16993,"close":17118,"volume":525,"rsi_14":56.84,"sma_20":17284.25,"sma_60":18546.42,"sma_120":18424.96},{"date":"2026-07-15","open":17438,"high":17468,"low":17193,"close":17203,"volume":2561,"rsi_14":58.75,"sma_20":17226.5,"sma_60":18504.83,"sma_120":18431.46},{"date":"2026-07-16","open":17397,"high":17427,"low":17117,"close":17217,"volume":114,"rsi_14":65.54,"sma_20":17197.0,"sma_60":18465.75,"sma_120":18438.0},{"date":"2026-07-20","open":17148,"high":17198,"low":16919,"close":17068,"volume":629,"rsi_14":49.66,"sma_20":17171.5,"sma_60":18423.42,"sma_120":18441.08},{"date":"2026-07-21","open":16784,"high":17118,"low":16734,"close":17018,"volume":673,"rsi_14":53.9,"sma_20":17164.0,"sma_60":18377.83,"sma_120":18443.87},{"date":"2026-07-22","open":17328,"high":17363,"low":17113,"close":17113,"volume":287,"rsi_14":50.13,"sma_20":17188.5,"sma_60":18332.08,"sma_120":18446.5},{"date":"2026-07-23","open":17338,"high":17597,"low":17338,"close":17522,"volume":241,"rsi_14":50.0,"sma_20":17229.75,"sma_60":18290.75,"sma_120":18451.71},{"date":"2026-07-24","open":17702,"high":17852,"low":17517,"close":17567,"volume":192,"rsi_14":49.6,"sma_20":17275.25,"sma_60":18244.92,"sma_120":18458.04},{"date":"2026-07-27","open":17647,"high":17812,"low":17527,"close":17612,"volume":894,"rsi_14":50.91,"sma_20":17338.75,"sma_60":18194.58,"sma_120":18463.42},{"date":"2026-07-28","open":17477,"high":17477,"low":16968,"close":16968,"volume":1617,"rsi_14":37.48,"sma_20":17333.0,"sma_60":18133.0,"sma_120":18462.46},{"date":"2026-07-29","open":17102,"high":17357,"low":16399,"close":16940,"volume":1128,"rsi_14":39.42,"sma_20":17335.5,"sma_60":18069.58,"sma_120":18457.37},{"date":"2026-07-30","open":17080,"high":17295,"low":16790,"close":16790,"volume":69,"rsi_14":40.0,"sma_20":17318.0,"sma_60":18010.17,"sma_120":18451.17},{"date":"2026-07-31","open":16925,"high":17310,"low":16880,"close":17170,"volume":1166,"rsi_14":43.0,"sma_20":17298.75,"sma_60":17954.67,"sma_120":18453.67},{"date":"2026-08-03","open":17225,"high":17225,"low":16750,"close":16750,"volume":198,"rsi_14":40.57,"sma_20":17255.5,"sma_60":17891.58,"sma_120":18447.33},{"date":"2026-08-04","open":16750,"high":17210,"low":16750,"close":17210,"volume":2231,"rsi_14":51.0,"sma_20":17235.5,"sma_60":17837.67,"sma_120":18441.54},{"date":"2026-08-05","open":17425,"high":17490,"low":17370,"close":17475,"volume":158,"rsi_14":53.76,"sma_20":17227.5,"sma_60":17788.92,"sma_120":18438.54},{"date":"2026-08-06","open":17545,"high":17755,"low":17470,"close":17755,"volume":118,"rsi_14":57.31,"sma_20":17242.75,"sma_60":17750.33,"sma_120":18441.29},{"date":"2026-08-07","open":17850,"high":17940,"low":17700,"close":17885,"volume":683,"rsi_14":61.43,"sma_20":17273.75,"sma_60":17720.83,"sma_120":18439.87},{"date":"2026-08-10","open":17920,"high":17960,"low":17765,"close":17930,"volume":512,"rsi_14":63.45,"sma_20":17275.95,"sma_60":17664.82,"sma_120":18419.76},{"date":"2026-08-11","open":18030,"high":18165,"low":17865,"close":18080,"volume":431,"rsi_14":64.03,"sma_20":17319.1,"sma_60":17631.78,"sma_120":18415.92},{"date":"2026-08-12","open":18080,"high":18080,"low":17850,"close":17910,"volume":261,"rsi_14":56.06,"sma_20":17358.75,"sma_60":17600.5,"sma_120":18407.55},{"date":"2026-08-13","open":17910,"high":17950,"low":17705,"close":17740,"volume":871,"rsi_14":52.61,"sma_20":17385.65,"sma_60":17577.87,"sma_120":18395.51},{"date":"2026-08-14","open":17870,"high":18155,"low":17870,"close":18155,"volume":245,"rsi_14":57.34,"sma_20":17432.55,"sma_60":17568.55,"sma_120":18384.17},{"date":"2026-08-18","open":18305,"high":18305,"low":17790,"close":17805,"volume":431,"rsi_14":62.28,"sma_20":17469.45,"sma_60":17564.47,"sma_120":18366.13},{"date":"2026-08-19","open":17695,"high":17695,"low":17385,"close":17540,"volume":275,"rsi_14":58.22,"sma_20":17495.6,"sma_60":17547.48,"sma_120":18347.05},{"date":"2026-08-20","open":17540,"high":17655,"low":17370,"close":17370,"volume":220,"rsi_14":57.9,"sma_20":17508.5,"sma_60":17520.08,"sma_120":18326.09},{"date":"2026-08-21","open":17135,"high":17370,"low":17135,"close":17300,"volume":615,"rsi_14":51.93,"sma_20":17497.45,"sma_60":17494.35,"sma_120":18301.55},{"date":"2026-08-24","open":17465,"high":17685,"low":17345,"close":17685,"volume":1893,"rsi_14":64.06,"sma_20":17503.4,"sma_60":17484.77,"sma_120":18282.92},{"date":"2026-08-25","open":17585,"high":17720,"low":17515,"close":17670,"volume":64,"rsi_14":57.99,"sma_20":17506.35,"sma_60":17477.52,"sma_120":18265.05},{"date":"2026-08-26","open":17670,"high":17910,"low":17670,"close":17910,"volume":54,"rsi_14":57.62,"sma_20":17553.5,"sma_60":17476.25,"sma_120":18253.92},{"date":"2026-08-27","open":18035,"high":18035,"low":17655,"close":17665,"volume":100,"rsi_14":48.4,"sma_20":17589.75,"sma_60":17472.65,"sma_120":18258.45},{"date":"2026-08-28","open":17695,"high":17965,"low":17540,"close":17965,"volume":4204,"rsi_14":51.34,"sma_20":17648.5,"sma_60":17474.88,"sma_120":18255.86},{"date":"2026-08-31","open":17830,"high":17870,"low":17690,"close":17820,"volume":895,"rsi_14":48.22,"sma_20":17681.0,"sma_60":17474.62,"sma_120":18252.19},{"date":"2026-09-01","open":17930,"high":18010,"low":17835,"close":17960,"volume":289,"rsi_14":48.05,"sma_20":17741.5,"sma_60":17480.52,"sma_120":18254.5},{"date":"2026-09-02","open":17840,"high":17840,"low":17675,"close":17820,"volume":242,"rsi_14":48.52,"sma_20":17772.0,"sma_60":17497.3,"sma_120":18253.71},{"date":"2026-09-03","open":17690,"high":18055,"low":17690,"close":17825,"volume":1116,"rsi_14":51.47,"sma_20":17789.5,"sma_60":17503.27,"sma_120":18249.16},{"date":"2026-09-04","open":17945,"high":17970,"low":17730,"close":17815,"volume":208,"rsi_14":43.15,"sma_20":17792.5,"sma_60":17507.58,"sma_120":18242.9},{"date":"2026-09-07","open":17820,"high":17855,"low":17750,"close":17810,"volume":169,"rsi_14":50.12,"sma_20":17788.75,"sma_60":17507.15,"sma_120":18238.63},{"date":"2026-09-08","open":18090,"high":18090,"low":17845,"close":17910,"volume":945,"rsi_14":59.39,"sma_20":17787.75,"sma_60":17495.58,"sma_120":18235.5},{"date":"2026-09-09","open":17785,"high":17890,"low":17725,"close":17775,"volume":482,"rsi_14":60.47,"sma_20":17772.5,"sma_60":17479.1,"sma_120":18228.78},{"date":"2026-09-10","open":17840,"high":17915,"low":17615,"close":17885,"volume":686,"rsi_14":64.81,"sma_20":17771.25,"sma_60":17460.37,"sma_120":18219.95},{"date":"2026-09-11","open":17775,"high":17995,"low":17775,"close":17890,"volume":408,"rsi_14":56.43,"sma_20":17778.75,"sma_60":17452.62,"sma_120":18211.83},{"date":"2026-09-14","open":17855,"high":18065,"low":17825,"close":18005,"volume":453,"rsi_14":59.88,"sma_20":17771.25,"sma_60":17455.93,"sma_120":18200.86},{"date":"2026-09-15","open":17960,"high":17985,"low":17760,"close":17760,"volume":176,"rsi_14":45.59,"sma_20":17769.0,"sma_60":17459.0,"sma_120":18197.06},{"date":"2026-09-16","open":17760,"high":17760,"low":17645,"close":17665,"volume":92,"rsi_14":50.0,"sma_20":17775.25,"sma_60":17467.3,"sma_120":18190.22},{"date":"2026-09-17","open":17605,"high":17775,"low":17605,"close":17670,"volume":121,"rsi_14":38.25,"sma_20":17790.25,"sma_60":17484.75,"sma_120":18179.73},{"date":"2026-09-18","open":17820,"high":17820,"low":17625,"close":17625,"volume":314,"rsi_14":41.56,"sma_20":17806.5,"sma_60":17500.2,"sma_120":18170.2},{"date":"2026-09-21","open":17575,"high":17725,"low":17575,"close":17600,"volume":42,"rsi_14":32.69,"sma_20":17802.25,"sma_60":17515.9,"sma_120":18161.56},{"date":"2026-09-22","open":17680,"high":17800,"low":17540,"close":17710,"volume":1192,"rsi_14":44.55,"sma_20":17804.25,"sma_60":17538.67,"sma_120":18156.71},{"date":"2026-09-23","open":17660,"high":17660,"low":17480,"close":17480,"volume":420,"rsi_14":36.03,"sma_20":17782.75,"sma_60":17545.3,"sma_120":18151.75},{"date":"2026-09-28","open":17555,"high":17835,"low":17555,"close":17835,"volume":374,"rsi_14":50.63,"sma_20":17791.25,"sma_60":17561.58,"sma_120":18144.02},{"date":"2026-09-29","open":17725,"high":17740,"low":17610,"close":17690,"volume":200,"rsi_14":46.51,"sma_20":17777.5,"sma_60":17571.3,"sma_120":18140.81},{"date":"2026-09-30","open":17790,"high":17790,"low":17635,"close":17655,"volume":94,"rsi_14":42.3,"sma_20":17769.25,"sma_60":17573.53,"sma_120":18134.42},{"date":"2026-10-01","open":17770,"high":17770,"low":17650,"close":17700,"volume":622,"rsi_14":47.6,"sma_20":17756.25,"sma_60":17575.52,"sma_120":18129.13},{"date":"2026-10-02","open":17660,"high":17920,"low":17660,"close":17880,"volume":1001,"rsi_14":49.85,"sma_20":17759.25,"sma_60":17580.58,"sma_120":18127.59},{"date":"2026-10-06","open":18025,"high":18025,"low":17785,"close":17835,"volume":531,"rsi_14":48.36,"sma_20":17759.75,"sma_60":17584.48,"sma_120":18121.13},{"date":"2026-10-07","open":17970,"high":18020,"low":17885,"close":17985,"volume":54,"rsi_14":49.42,"sma_20":17768.25,"sma_60":17593.95,"sma_120":18115.09},{"date":"2026-10-08","open":17945,"high":17945,"low":17740,"close":17865,"volume":153,"rsi_14":53.31,"sma_20":17771.0,"sma_60":17604.5,"sma_120":18106.34},{"date":"2026-10-12","open":17985,"high":17985,"low":17760,"close":17825,"volume":210,"rsi_14":55.23,"sma_20":17766.75,"sma_60":17610.15,"sma_120":18099.3},{"date":"2026-10-13","open":17495,"high":17760,"low":17450,"close":17720,"volume":705,"rsi_14":51.53,"sma_20":17764.0,"sma_60":17618.53,"sma_120":18087.59},{"date":"2026-10-14","open":17965,"high":17980,"low":17825,"close":17875,"volume":159,"rsi_14":57.18,"sma_20":17763.5,"sma_60":17631.17,"sma_120":18075.88},{"date":"2026-10-15","open":17660,"high":17690,"low":17445,"close":17550,"volume":1385,"rsi_14":48.77,"sma_20":17746.5,"sma_60":17636.97,"sma_120":18057.72},{"date":"2026-10-16","open":17865,"high":17990,"low":17805,"close":17805,"volume":2289,"rsi_14":52.17,"sma_20":17736.5,"sma_60":17646.77,"sma_120":18042.8},{"date":"2026-10-19","open":17615,"high":17915,"low":17615,"close":17910,"volume":650,"rsi_14":60.44,"sma_20":17744.0,"sma_60":17660.82,"sma_120":18028.38},{"date":"2026-10-20","open":17840,"high":18035,"low":17540,"close":17760,"volume":492,"rsi_14":47.98,"sma_20":17748.75,"sma_60":17673.2,"sma_120":18011.51},{"date":"2026-10-21","open":17535,"high":17600,"low":17450,"close":17450,"volume":2018,"rsi_14":44.06,"sma_20":17737.75,"sma_60":17678.83,"sma_120":17991.17},{"date":"2026-10-22","open":17425,"high":17555,"low":17345,"close":17395,"volume":657,"rsi_14":43.63,"sma_20":17726.25,"sma_60":17676.73,"sma_120":17969.17},{"date":"2026-10-23","open":17060,"high":17225,"low":17045,"close":17045,"volume":151,"rsi_14":36.03,"sma_20":17698.5,"sma_60":17668.05,"sma_120":17941.63}],"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":"RISE 중소형고배당","phase":"above-fold","symbol_resolved":true}