{"status":"ok","report":{"price_analysis":{"current":13195.0,"change_1d":1.5,"change_7d":-2.1,"change_30d":-10.6,"high_30d":15295.0,"low_30d":12730.0,"position_in_range":18.0,"support":12986.5,"resistance":15038.5},"summary":"KODEX 차이나CSI300(283580)은(는) CSI 300를 추종하는 ETF입니다, 순자산 3,090억. 편입종목 비중·보수율·기초지수 중심으로 분석합니다.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","technical":{"analysis":"RSI(14) 19.3로 과매도 구간입니다. 반등 가능성이 있습니다. MACD(-452.77)가 시그널선(-411.27)을 하회합니다(데드크로스). 현재가가 SMA20(13868)과 SMA60(14847) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 12841~14894 (현재 위치 17%).","trend":"하락","grade":"D","comment":"하락 추세, RSI 19","rsi_14":19.337016574585647,"macd":-452.76880115465974,"macd_signal":-411.2695802192718,"sma_20":13867.75,"sma_60":14847.083333333334,"bb_upper":14894.163537517896,"bb_lower":12841.336462482104,"atr_14":283.92857142857144},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 3.43만, 기관 순매수 -9.80만. 30일 누적: 외국인 3.73만, 기관 -23.41만.","foreign_trend":"매수","institution_trend":"매도","comment":"외국인 매수, 기관 매도","foreign_flow":34304.0,"institutional_flow":-97996.0,"data":[{"date":"2026-10-23","foreign_net":17092.0,"institution_net":-17325.0,"retail_net":233.0},{"date":"2026-10-22","foreign_net":9630.0,"institution_net":-15913.0,"retail_net":6283.0},{"date":"2026-10-21","foreign_net":391.0,"institution_net":-9004.0,"retail_net":8613.0},{"date":"2026-10-20","foreign_net":918.0,"institution_net":-21605.0,"retail_net":20687.0},{"date":"2026-10-19","foreign_net":6273.0,"institution_net":-34149.0,"retail_net":27876.0},{"date":"2026-10-16","foreign_net":-92.0,"institution_net":-29929.0,"retail_net":30021.0},{"date":"2026-10-15","foreign_net":-1429.0,"institution_net":-45088.0,"retail_net":46517.0},{"date":"2026-10-14","foreign_net":286.0,"institution_net":-49455.0,"retail_net":49169.0},{"date":"2026-10-13","foreign_net":1789.0,"institution_net":19059.0,"retail_net":-20848.0},{"date":"2026-10-12","foreign_net":600.0,"institution_net":-3804.0,"retail_net":3204.0},{"date":"2026-10-08","foreign_net":71.0,"institution_net":3663.0,"retail_net":-3734.0},{"date":"2026-10-07","foreign_net":-306.0,"institution_net":3127.0,"retail_net":-2821.0},{"date":"2026-10-06","foreign_net":-419.0,"institution_net":10433.0,"retail_net":-10014.0},{"date":"2026-10-02","foreign_net":1109.0,"institution_net":-15906.0,"retail_net":14797.0},{"date":"2026-10-01","foreign_net":-276.0,"institution_net":6564.0,"retail_net":-6288.0},{"date":"2026-09-30","foreign_net":-987.0,"institution_net":3339.0,"retail_net":-2352.0},{"date":"2026-09-29","foreign_net":622.0,"institution_net":13435.0,"retail_net":-14057.0},{"date":"2026-09-28","foreign_net":952.0,"institution_net":-4078.0,"retail_net":3126.0},{"date":"2026-09-23","foreign_net":1096.0,"institution_net":-7254.0,"retail_net":6158.0},{"date":"2026-09-22","foreign_net":-1101.0,"institution_net":-12480.0,"retail_net":13581.0},{"date":"2026-09-21","foreign_net":95.0,"institution_net":-10925.0,"retail_net":10830.0},{"date":"2026-09-18","foreign_net":875.0,"institution_net":-4255.0,"retail_net":3380.0},{"date":"2026-09-17","foreign_net":-1001.0,"institution_net":8669.0,"retail_net":-7668.0},{"date":"2026-09-16","foreign_net":516.0,"institution_net":-5262.0,"retail_net":4746.0},{"date":"2026-09-15","foreign_net":433.0,"institution_net":-3053.0,"retail_net":2620.0},{"date":"2026-09-14","foreign_net":-36.0,"institution_net":-8595.0,"retail_net":8631.0},{"date":"2026-09-11","foreign_net":-631.0,"institution_net":-4263.0,"retail_net":4894.0},{"date":"2026-09-10","foreign_net":-418.0,"institution_net":400.0,"retail_net":18.0},{"date":"2026-09-09","foreign_net":226.0,"institution_net":2664.0,"retail_net":-2890.0},{"date":"2026-09-08","foreign_net":1049.0,"institution_net":-3142.0,"retail_net":2093.0}],"periods":{"d1":{"foreign_net":17092.0,"institution_net":-17325.0,"retail_net":233.0},"d3":{"foreign_net":27113.0,"institution_net":-42242.0,"retail_net":15129.0},"d7":{"foreign_net":32783.0,"institution_net":-173013.0,"retail_net":140230.0},"d14":{"foreign_net":35913.0,"institution_net":-205896.0,"retail_net":169983.0},"d30":{"foreign_net":37327.0,"institution_net":-234132.0,"retail_net":196805.0}}},"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":27,"summary":"RSI 19","metrics":[{"name":"RSI (14)","value":19.3,"unit":"","percentile":19,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-10.6,"unit":"%","percentile":33,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"}},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["MACD 데드크로스(시그널선 하회)"],"catalysts":["RSI 19 (30 이하 과매도 구간)"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["MACD 데드크로스(시그널선 하회)"],"catalysts":["RSI 19 (30 이하 과매도 구간)"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"dividend":{"dividend_yield":2.2387,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"C","safety":null,"growth":null,"consistency":null,"yield":{"grade":"C","value_pct":2.24,"summary":"배당수익률 2.24%","metrics":[{"name":"배당수익률","value":2.24,"unit":"%","percentile":null,"direction":"higher_better"}]}}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based_etf","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-23T22:45:32.938743+00:00","sections":{"technical":{"status":"available","as_of":"2026-10-23"},"etf_profile":{"status":"available","as_of":"2026-07-04"},"supply_demand":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"},"prices":{"status":"available","as_of":"2026-10-23"},"chart_data":{"status":"available","as_of":"2026-10-23"},"price_history":{"status":"available","as_of":"2026-10-23"},"fundamental":{"status":"available"}}},"is_etf":true,"etf":{"base_index":"CSI 300","issuer":"삼성자산운용(ETF)","category":"","expense_ratio":0.12,"aum":309000000000.0,"aum_display":"3,090억","dividend_yield":null,"tracking_error":0.62,"holdings":[{"ticker":"","name":"BOE TECHNOLOGY GROUP CO LT-A","weight":null},{"ticker":"","name":"IND & COMM BK OF CHINA-A","weight":null},{"ticker":"","name":"BEIJING-SHANGHAI HIGH SPE-A","weight":null},{"ticker":"","name":"AGRICULTURAL BANK OF CHINA-A","weight":null},{"ticker":"","name":"BANK OF COMMUNICATIONS CO-A","weight":null},{"ticker":"","name":"HAINAN AIRLINES CO-A","weight":null},{"ticker":"","name":"CHINA MINSHENG BANKING-A","weight":null},{"ticker":"","name":"INNER MONGOLIAN BAOTOU STE-A","weight":null},{"ticker":"","name":"TCL CORP-A","weight":null},{"ticker":"","name":"CHINA STATE CONSTRUCTION -A","weight":null}],"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":13195.0,"change_pct":1.54,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2017-12-13","close":9606.6139},{"date":"2017-12-14","close":9539.6901},{"date":"2017-12-15","close":9440.3183},{"date":"2017-12-18","close":9416.9963},{"date":"2017-12-19","close":10599.3176},{"date":"2017-12-20","close":9515.3541},{"date":"2017-12-21","close":9686.7197},{"date":"2017-12-22","close":9615.7399},{"date":"2017-12-26","close":9606.6139},{"date":"2017-12-27","close":9450.4583},{"date":"2017-12-28","close":9501.1581},{"date":"2018-01-02","close":9459.1533},{"date":"2018-01-03","close":9585.0273},{"date":"2018-01-04","close":9561.7168},{"date":"2018-01-05","close":9636.3086},{"date":"2018-01-08","close":9687.5898},{"date":"2018-01-09","close":9724.8867},{"date":"2018-01-10","close":9780.8301},{"date":"2018-01-11","close":9813.4639},{"date":"2018-01-12","close":9827.4502},{"date":"2018-01-15","close":9943.999},{"date":"2018-01-16","close":9925.3516},{"date":"2018-01-17","close":9981.2949},{"date":"2018-01-18","close":10065.21},{"date":"2018-01-19","close":10121.1533},{"date":"2018-01-22","close":10237.7031},{"date":"2018-01-23","close":10358.915},{"date":"2018-01-24","close":10372.9004},{"date":"2018-01-25","close":10391.5488},{"date":"2018-01-26","close":10480.126},{"date":"2018-01-29","close":10284.3223},{"date":"2018-01-30","close":10237.7031},{"date":"2018-01-31","close":10195.7451},{"date":"2018-02-01","close":10181.7588},{"date":"2018-02-02","close":10302.9717},{"date":"2018-02-05","close":10519.2118},{"date":"2018-02-06","close":10125.8164},{"date":"2018-02-07","close":9883.3936},{"date":"2018-02-08","close":9678.2656},{"date":"2018-02-09","close":9221.3926},{"date":"2018-02-12","close":9398.5469},{"date":"2018-02-13","close":9491.7871},{"date":"2018-02-14","close":9482.4629},{"date":"2018-02-19","close":9543.0693},{"date":"2018-02-20","close":9594.3525},{"date":"2018-02-21","close":9636.3086},{"date":"2018-02-22","close":9738.8721},{"date":"2018-02-23","close":9743.5332},{"date":"2018-02-26","close":9846.0977},{"date":"2018-02-27","close":9724.8867},{"date":"2018-02-28","close":9748.1963},{"date":"2018-03-02","close":9799.2735},{"date":"2018-03-05","close":9809.4134},{"date":"2018-03-06","close":9701.5762},{"date":"2018-03-07","close":9678.2656},{"date":"2018-03-08","close":9701.5762},{"date":"2018-03-09","close":9766.8428},{"date":"2018-03-12","close":9827.4502},{"date":"2018-03-13","close":9780.8301},{"date":"2018-03-14","close":9729.5488},{"date":"2018-03-15","close":9738.8721},{"date":"2018-03-16","close":9715.5615},{"date":"2018-03-19","close":9738.8721},{"date":"2018-03-20","close":9710.9004},{"date":"2018-03-21","close":9743.5332},{"date":"2018-03-22","close":9654.9551},{"date":"2018-03-23","close":9258.6885},{"date":"2018-03-26","close":9309.9697},{"date":"2018-03-27","close":9370.5752},{"date":"2018-03-28","close":9216.7314},{"date":"2018-03-29","close":9309.9697},{"date":"2018-03-30","close":9356.5898},{"date":"2018-04-02","close":9240.04},{"date":"2018-04-03","close":9137.4766},{"date":"2018-04-04","close":9198.0811},{"date":"2018-04-05","close":9240.04},{"date":"2018-04-06","close":9277.334},{"date":"2018-04-09","close":9212.0684},{"date":"2018-04-10","close":9319.293},{"date":"2018-04-11","close":9407.8721},{"date":"2018-04-12","close":9398.5469},{"date":"2018-04-13","close":9319.293},{"date":"2018-04-16","close":9184.0967},{"date":"2018-04-17","close":9086.1943},{"date":"2018-04-18","close":9034.9121},{"date":"2018-04-19","close":9090.8564},{"date":"2018-04-20","close":8992.9551},{"date":"2018-04-23","close":8960.3203},{"date":"2018-04-24","close":9230.7148},{"date":"2018-04-25","close":9240.04},{"date":"2018-04-26","close":9062.8838},{"date":"2018-04-27","close":8978.9697},{"date":"2018-04-30","close":8946.3359},{"date":"2018-05-02","close":8950.9971},{"date":"2018-05-03","close":9048.8984},{"date":"2018-05-04","close":9048.8984},{"date":"2018-05-08","close":9272.6748},{"date":"2018-05-09","close":9235.3779},{"date":"2018-05-10","close":9226.0527},{"date":"2018-05-11","close":9216.7314},{"date":"2018-05-14","close":9258.6885},{"date":"2018-05-15","close":9295.9834},{"date":"2018-05-16","close":9328.6162},{"date":"2018-05-17","close":9263.3496},{"date":"2018-05-18","close":9291.3213},{"date":"2018-05-21","close":9403.21},{"date":"2018-05-23","close":9249.3643},{"date":"2018-05-24","close":9142.1387},{"date":"2018-05-25","close":9072.209},{"date":"2018-05-28","close":9072.209},{"date":"2018-05-29","close":9053.5625},{"date":"2018-05-30","close":8890.3926},{"date":"2018-05-31","close":9020.9277},{"date":"2018-06-01","close":8913.7021},{"date":"2018-06-04","close":8988.293},{"date":"2018-06-05","close":9058.2236},{"date":"2018-06-07","close":9048.8984},{"date":"2018-06-08","close":8932.3496},{"date":"2018-06-11","close":8937.0117},{"date":"2018-06-12","close":9044.2373},{"date":"2018-06-14","close":9034.9121},{"date":"2018-06-15","close":9058.2236},{"date":"2018-06-18","close":9053.5625},{"date":"2018-06-19","close":8848.4336},{"date":"2018-06-20","close":8797.1514},{"date":"2018-06-21","close":8741.209},{"date":"2018-06-22","close":8694.5898},{"date":"2018-06-25","close":8680.6035},{"date":"2018-06-26","close":8475.4756},{"date":"2018-06-27","close":8293.6592},{"date":"2018-06-28","close":8275.0098},{"date":"2018-06-29","close":8386.8975},{"date":"2018-07-02","close":8172.4473},{"date":"2018-07-03","close":8065.2227},{"date":"2018-07-04","close":8069.8833},{"date":"2018-07-05","close":7990.6299},{"date":"2018-07-06","close":8060.5605},{"date":"2018-07-09","close":8153.7998},{"date":"2018-07-10","close":8275.0098},{"date":"2018-07-11","close":8102.5171},{"date":"2018-07-12","close":8316.9688},{"date":"2018-07-13","close":8396.2217},{"date":"2018-07-16","close":8326.292},{"date":"2018-07-17","close":8205.0811},{"date":"2018-07-18","close":8270.3486},{"date":"2018-07-19","close":8223.7285},{"date":"2018-07-20","close":8363.5879},{"date":"2018-07-23","close":8377.5742},{"date":"2018-07-24","close":8466.1514},{"date":"2018-07-25","close":8494.123},{"date":"2018-07-26","close":8354.2646},{"date":"2018-07-27","close":8275.0098},{"date":"2018-07-30","close":8205.0811},{"date":"2018-07-31","close":8228.3906},{"date":"2018-08-01","close":8153.7998},{"date":"2018-08-02","close":7939.3472},{"date":"2018-08-03","close":7836.7852},{"date":"2018-08-06","close":7696.9253},{"date":"2018-08-07","close":7874.0801},{"date":"2018-08-08","close":7785.5029},{"date":"2018-08-09","close":7957.9971},{"date":"2018-08-10","close":8023.2646},{"date":"2018-08-13","close":7990.6299},{"date":"2018-08-14","close":7902.0522},{"date":"2018-08-16","close":7715.5732},{"date":"2018-08-17","close":7613.0103},{"date":"2018-08-20","close":7599.0244},{"date":"2018-08-21","close":7785.5029},{"date":"2018-08-22","close":7757.5308},{"date":"2018-08-23","close":7799.4893},{"date":"2018-08-24","close":7785.5029},{"date":"2018-08-27","close":7981.3062},{"date":"2018-08-28","close":7934.6875},{"date":"2018-08-29","close":7906.7148},{"date":"2018-08-30","close":7836.7852},{"date":"2018-08-31","close":7827.4619},{"date":"2018-09-03","close":7734.2212},{"date":"2018-09-04","close":7883.4053},{"date":"2018-09-05","close":7794.8267},{"date":"2018-09-06","close":7696.9253},{"date":"2018-09-07","close":7710.9111},{"date":"2018-09-10","close":7640.9814},{"date":"2018-09-11","close":7505.7842},{"date":"2018-09-12","close":7561.7285},{"date":"2018-09-13","close":7585.0386},{"date":"2018-09-14","close":7608.3481},{"date":"2018-09-17","close":7552.4043},{"date":"2018-09-18","close":7668.9536},{"date":"2018-09-19","close":7771.5171},{"date":"2018-09-20","close":7785.5029},{"date":"2018-09-21","close":7906.7148},{"date":"2018-09-27","close":7916.0386},{"date":"2018-09-28","close":7902.0522},{"date":"2018-10-01","close":7967.3208},{"date":"2018-10-02","close":7925.3628},{"date":"2018-10-04","close":7771.5171},{"date":"2018-10-05","close":7734.2212},{"date":"2018-10-08","close":7836.7852},{"date":"2018-10-10","close":7720.2354},{"date":"2018-10-11","close":7393.897},{"date":"2018-10-12","close":7459.1646},{"date":"2018-10-15","close":7370.5869},{"date":"2018-10-16","close":7272.6855},{"date":"2018-10-17","close":7309.9814},{"date":"2018-10-18","close":7179.4463},{"date":"2018-10-19","close":7347.2773},{"date":"2018-10-22","close":7631.6577},{"date":"2018-10-23","close":7454.5029},{"date":"2018-10-24","close":7463.8267},{"date":"2018-10-25","close":7459.1646},{"date":"2018-10-26","close":7445.1787},{"date":"2018-10-29","close":7235.3896},{"date":"2018-10-30","close":7356.6006},{"date":"2018-10-31","close":7398.5591},{"date":"2018-11-01","close":7477.8125},{"date":"2018-11-02","close":7622.334},{"date":"2018-11-05","close":7603.6855},{"date":"2018-11-06","close":7505.7842},{"date":"2018-11-07","close":7459.1646},{"date":"2018-11-08","close":7440.5161},{"date":"2018-11-09","close":7361.2632},{"date":"2018-11-12","close":7491.7983},{"date":"2018-11-13","close":7543.0806},{"date":"2018-11-14","close":7524.4321},{"date":"2018-11-15","close":7599.0244},{"date":"2018-11-16","close":7636.3198},{"date":"2018-11-19","close":7654.9678},{"date":"2018-11-20","close":7491.7983},{"date":"2018-11-21","close":7538.4185},{"date":"2018-11-22","close":7557.0664},{"date":"2018-11-23","close":7389.2344},{"date":"2018-11-26","close":7323.9673},{"date":"2018-11-27","close":7309.9814},{"date":"2018-11-28","close":7384.5728},{"date":"2018-11-29","close":7305.3188},{"date":"2018-11-30","close":7309.9814},{"date":"2018-12-03","close":7519.7705},{"date":"2018-12-04","close":7529.0942},{"date":"2018-12-05","close":7603.6855},{"date":"2018-12-06","close":7463.8267},{"date":"2018-12-07","close":7412.5449},{"date":"2018-12-10","close":7389.2344},{"date":"2018-12-11","close":7403.2202},{"date":"2018-12-12","close":7445.1787},{"date":"2018-12-13","close":7566.3896},{"date":"2018-12-14","close":7468.4893},{"date":"2018-12-17","close":7417.207},{"date":"2018-12-18","close":7309.9814},{"date":"2018-12-19","close":7249.376},{"date":"2018-12-20","close":7170.1216},{"date":"2018-12-21","close":7044.248},{"date":"2018-12-24","close":7086.2065},{"date":"2018-12-26","close":7048.9111},{"date":"2018-12-27","close":7002.2905},{"date":"2018-12-28","close":7048.9111},{"date":"2019-01-02","close":6927.6992},{"date":"2019-01-03","close":6927.6992},{"date":"2019-01-04","close":7062.897},{"date":"2019-01-07","close":7142.1499},{"date":"2019-01-08","close":7245.0133},{"date":"2019-01-09","close":7295.9951},{"date":"2019-01-10","close":7295.9951},{"date":"2019-01-11","close":7347.2773},{"date":"2019-01-14","close":7309.9814},{"date":"2019-01-15","close":7379.9111},{"date":"2019-01-16","close":7398.5591},{"date":"2019-01-17","close":7417.207},{"date":"2019-01-18","close":7482.4746},{"date":"2019-01-21","close":7543.0806},{"date":"2019-01-22","close":7459.1646},{"date":"2019-01-23","close":7440.5161},{"date":"2019-01-24","close":7524.4321},{"date":"2019-01-25","close":7585.0386},{"date":"2019-01-28","close":7561.7285},{"date":"2019-01-29","close":7608.3481},{"date":"2019-01-30","close":7575.7144},{"date":"2019-01-31","close":7603.6855},{"date":"2019-02-01","close":7687.6016},{"date":"2019-02-07","close":7752.8687},{"date":"2019-02-08","close":7696.9253},{"date":"2019-02-11","close":7790.166},{"date":"2019-02-12","close":7874.0801},{"date":"2019-02-13","close":8055.8979},{"date":"2019-02-14","close":8130.4888},{"date":"2019-02-15","close":7999.9541},{"date":"2019-02-18","close":8223.7285},{"date":"2019-02-19","close":8167.7856},{"date":"2019-02-20","close":8247.0381},{"date":"2019-02-21","close":8293.6592},{"date":"2019-02-22","close":8321.6299},{"date":"2019-02-25","close":8871.7441},{"date":"2019-02-26","close":8881.0684},{"date":"2019-02-27","close":8773.8428},{"date":"2019-02-28","close":8741.209},{"date":"2019-03-04","close":9067.5469},{"date":"2019-03-05","close":9076.8721},{"date":"2019-03-06","close":9151.4619},{"date":"2019-03-07","close":9179.4336},{"date":"2019-03-08","close":8834.4492},{"date":"2019-03-11","close":8937.0117},{"date":"2019-03-12","close":8960.3203},{"date":"2019-03-13","close":8988.293},{"date":"2019-03-14","close":8890.3926},{"date":"2019-03-15","close":9039.5742},{"date":"2019-03-18","close":9235.3779},{"date":"2019-03-19","close":9128.1514},{"date":"2019-03-20","close":9184.0967},{"date":"2019-03-21","close":9244.7031},{"date":"2019-03-22","close":9230.7148},{"date":"2019-03-25","close":9109.5059},{"date":"2019-03-26","close":8937.0117},{"date":"2019-03-27","close":9039.5742},{"date":"2019-03-28","close":9039.5742},{"date":"2019-03-29","close":9244.7031},{"date":"2019-04-01","close":9538.4072},{"date":"2019-04-02","close":9543.0693},{"date":"2019-04-03","close":9575.7021},{"date":"2019-04-04","close":9720.2236},{"date":"2019-04-05","close":9794.8154},{"date":"2019-04-08","close":9790.1543},{"date":"2019-04-09","close":9813.4639},{"date":"2019-04-10","close":9869.4072},{"date":"2019-04-11","close":9720.2236},{"date":"2019-04-12","close":9608.3369},{"date":"2019-04-15","close":9696.916},{"date":"2019-04-16","close":9729.5488},{"date":"2019-04-17","close":9822.7871},{"date":"2019-04-18","close":9855.4209},{"date":"2019-04-19","close":9878.7314},{"date":"2019-04-22","close":9855.4209},{"date":"2019-04-23","close":9804.1396},{"date":"2019-04-24","close":9748.1963},{"date":"2019-04-25","close":9757.5195},{"date":"2019-04-26","close":9617.6602},{"date":"2019-04-29","close":9650.2949},{"date":"2019-04-30","close":9626.9844},{"date":"2019-05-02","close":9636.3086},{"date":"2019-05-03","close":9664.2803},{"date":"2019-05-07","close":9053.5625},{"date":"2019-05-08","close":8997.6172},{"date":"2019-05-09","close":8950.9971},{"date":"2019-05-10","close":9165.4482},{"date":"2019-05-13","close":9039.5742},{"date":"2019-05-14","close":9034.9121},{"date":"2019-05-15","close":9179.4336},{"date":"2019-05-16","close":9170.1104},{"date":"2019-05-17","close":9039.5742},{"date":"2019-05-20","close":8867.083},{"date":"2019-05-21","close":9016.2656},{"date":"2019-05-22","close":8923.0273},{"date":"2019-05-23","close":8825.124},{"date":"2019-05-24","close":8843.7715},{"date":"2019-05-27","close":8950.9971},{"date":"2019-05-28","close":9002.2803},{"date":"2019-05-29","close":9025.5898},{"date":"2019-05-30","close":8890.3926},{"date":"2019-05-31","close":8950.9971},{"date":"2019-06-03","close":8885.7305},{"date":"2019-06-04","close":8811.1387},{"date":"2019-06-05","close":8820.4619},{"date":"2019-06-07","close":8717.8994},{"date":"2019-06-10","close":8867.083},{"date":"2019-06-11","close":9086.1943},{"date":"2019-06-12","close":9002.2803},{"date":"2019-06-13","close":9016.2656},{"date":"2019-06-14","close":8969.6465},{"date":"2019-06-17","close":8964.9834},{"date":"2019-06-18","close":8992.9551},{"date":"2019-06-19","close":9104.8438},{"date":"2019-06-20","close":9258.6885},{"date":"2019-06-21","close":9249.3643},{"date":"2019-06-24","close":9258.6885},{"date":"2019-06-25","close":9076.8721},{"date":"2019-06-26","close":9114.165},{"date":"2019-06-27","close":9179.4336},{"date":"2019-06-28","close":9174.7715},{"date":"2019-07-01","close":9594.3525},{"date":"2019-07-02","close":9636.3086},{"date":"2019-07-03","close":9440.5039},{"date":"2019-07-04","close":9393.8848},{"date":"2019-07-05","close":9468.4766},{"date":"2019-07-08","close":9370.5752},{"date":"2019-07-09","close":9323.9561},{"date":"2019-07-10","close":9384.5605},{"date":"2019-07-11","close":9295.9834},{"date":"2019-07-12","close":9379.9004},{"date":"2019-07-15","close":9421.8564},{"date":"2019-07-16","close":9356.5898},{"date":"2019-07-17","close":9412.5342},{"date":"2019-07-18","close":9347.2656},{"date":"2019-07-19","close":9384.5605},{"date":"2019-07-22","close":9426.5186},{"date":"2019-07-23","close":9356.5898},{"date":"2019-07-24","close":9431.1816},{"date":"2019-07-25","close":9505.7734},{"date":"2019-07-26","close":9561.7168},{"date":"2019-07-29","close":9543.0693},{"date":"2019-07-30","close":9580.3643},{"date":"2019-07-31","close":9547.7314},{"date":"2019-08-01","close":9487.126},{"date":"2019-08-02","close":9361.251},{"date":"2019-08-05","close":9351.9277},{"date":"2019-08-06","close":9090.8564},{"date":"2019-08-07","close":9104.8438},{"date":"2019-08-08","close":9109.5059},{"date":"2019-08-09","close":9048.8984},{"date":"2019-08-12","close":9193.4209},{"date":"2019-08-13","close":9137.4766},{"date":"2019-08-14","close":9174.7715},{"date":"2019-08-16","close":9291.3213},{"date":"2019-08-19","close":9365.9121},{"date":"2019-08-20","close":9375.2373},{"date":"2019-08-21","close":9356.5898},{"date":"2019-08-22","close":9356.5898},{"date":"2019-08-23","close":9449.8281},{"date":"2019-08-26","close":9314.6318},{"date":"2019-08-27","close":9337.9414},{"date":"2019-08-28","close":9323.9561},{"date":"2019-08-29","close":9309.9697},{"date":"2019-08-30","close":9263.3496},{"date":"2019-09-02","close":9449.8281},{"date":"2019-09-03","close":9393.8848},{"date":"2019-09-04","close":9426.5186},{"date":"2019-09-05","close":9552.3926},{"date":"2019-09-06","close":9505.7734},{"date":"2019-09-09","close":9585.0273},{"date":"2019-09-10","close":9566.3789},{"date":"2019-09-11","close":9552.3926},{"date":"2019-09-16","close":9645.6338},{"date":"2019-09-17","close":9487.126},{"date":"2019-09-18","close":9505.7734},{"date":"2019-09-19","close":9571.041},{"date":"2019-09-20","close":9589.6885},{"date":"2019-09-23","close":9487.126},{"date":"2019-09-24","close":9543.0693},{"date":"2019-09-25","close":9435.8428},{"date":"2019-09-26","close":9403.21},{"date":"2019-09-27","close":9463.8135},{"date":"2019-09-30","close":9384.5605},{"date":"2019-10-01","close":9254.0254},{"date":"2019-10-02","close":9258.6885},{"date":"2019-10-04","close":9230.7148},{"date":"2019-10-07","close":9258.6885},{"date":"2019-10-08","close":9305.3076},{"date":"2019-10-10","close":9389.2227},{"date":"2019-10-11","close":9477.8008},{"date":"2019-10-14","close":9589.6885},{"date":"2019-10-15","close":9524.4199},{"date":"2019-10-16","close":9529.083},{"date":"2019-10-17","close":9463.8135},{"date":"2019-10-18","close":9300.6465},{"date":"2019-10-21","close":9314.6318},{"date":"2019-10-22","close":9300.6465},{"date":"2019-10-23","close":9268.0127},{"date":"2019-10-24","close":9272.6748},{"date":"2019-10-25","close":9356.5898},{"date":"2019-10-28","close":9407.8721},{"date":"2019-10-29","close":9365.9121},{"date":"2019-10-30","close":9351.9277},{"date":"2019-10-31","close":9347.2656},{"date":"2019-11-01","close":9482.4629},{"date":"2019-11-04","close":9501.1113},{"date":"2019-11-05","close":9585.0273},{"date":"2019-11-06","close":9529.083},{"date":"2019-11-07","close":9557.0547},{"date":"2019-11-08","close":9543.0693},{"date":"2019-11-11","close":9421.8564},{"date":"2019-11-12","close":9393.8848},{"date":"2019-11-13","close":9375.2373},{"date":"2019-11-14","close":9435.8428},{"date":"2019-11-15","close":9375.2373},{"date":"2019-11-18","close":9417.1943},{"date":"2019-11-19","close":9491.7871},{"date":"2019-11-20","close":9477.8008},{"date":"2019-11-21","close":9412.5342},{"date":"2019-11-22","close":9342.6035},{"date":"2019-11-25","close":9356.5898},{"date":"2019-11-26","close":9403.21},{"date":"2019-11-27","close":9365.9121},{"date":"2019-11-28","close":9389.2227},{"date":"2019-11-29","close":9305.3076},{"date":"2019-12-02","close":9361.251},{"date":"2019-12-03","close":9370.5752},{"date":"2019-12-04","close":9379.9004},{"date":"2019-12-05","close":9482.4629},{"date":"2019-12-06","close":9510.4355},{"date":"2019-12-09","close":9524.4199},{"date":"2019-12-10","close":9533.7461},{"date":"2019-12-11","close":9566.3789},{"date":"2019-12-12","close":9533.7461},{"date":"2019-12-13","close":9612.998},{"date":"2019-12-16","close":9654.9551},{"date":"2019-12-17","close":9738.8721},{"date":"2019-12-18","close":9734.21},{"date":"2019-12-19","close":9687.5898},{"date":"2019-12-20","close":9673.6055},{"date":"2019-12-23","close":9603.6729},{"date":"2019-12-24","close":9580.3643},{"date":"2019-12-26","close":9631.6475},{"date":"2019-12-27","close":9692.252},{"date":"2019-12-30","close":9804.1396},{"date":"2020-01-02","close":9971.9707},{"date":"2020-01-03","close":9995.2803},{"date":"2020-01-06","close":9985.9561},{"date":"2020-01-07","close":10046.5625},{"date":"2020-01-08","close":9999.9424},{"date":"2020-01-09","close":10041.8994},{"date":"2020-01-10","close":10107.167},{"date":"2020-01-13","close":10139.8018},{"date":"2020-01-14","close":10219.0557},{"date":"2020-01-15","close":10172.4365},{"date":"2020-01-16","close":10167.7734},{"date":"2020-01-17","close":10191.083},{"date":"2020-01-20","close":10237.7031},{"date":"2020-01-21","close":10135.1396},{"date":"2020-01-22","close":10163.1123},{"date":"2020-01-23","close":9780.8301},{"date":"2020-01-28","close":9319.293},{"date":"2020-01-29","close":9417.1943},{"date":"2020-01-30","close":9268.0127},{"date":"2020-01-31","close":9291.3213},{"date":"2020-02-03","close":9123.4902},{"date":"2020-02-04","close":9226.0527},{"date":"2020-02-05","close":9361.251},{"date":"2020-02-06","close":9547.7314},{"date":"2020-02-07","close":9538.4072},{"date":"2020-02-10","close":9599.0137},{"date":"2020-02-11","close":9673.6055},{"date":"2020-02-12","close":9729.5488},{"date":"2020-02-13","close":9668.9424},{"date":"2020-02-14","close":9752.8574},{"date":"2020-02-17","close":9939.3359},{"date":"2020-02-18","close":9934.6758},{"date":"2020-02-19","close":9934.6758},{"date":"2020-02-20","close":10144.4629},{"date":"2020-02-21","close":10237.7031},{"date":"2020-02-24","close":10321.6172},{"date":"2020-02-25","close":10214.3936},{"date":"2020-02-26","close":10149.126},{"date":"2020-02-27","close":10167.7734},{"date":"2020-02-28","close":9976.6328},{"date":"2020-03-02","close":10116.4922},{"date":"2020-03-03","close":10037.2383},{"date":"2020-03-04","close":10065.21},{"date":"2020-03-05","close":10358.915},{"date":"2020-03-06","close":10326.2803},{"date":"2020-03-09","close":10121.1533},{"date":"2020-03-10","close":10139.8018},{"date":"2020-03-11","close":9995.2803},{"date":"2020-03-12","close":9766.8428},{"date":"2020-03-13","close":9752.8574},{"date":"2020-03-16","close":9529.083},{"date":"2020-03-17","close":9468.4766},{"date":"2020-03-18","close":9435.8428},{"date":"2020-03-19","close":9286.6592},{"date":"2020-03-20","close":9235.3779},{"date":"2020-03-23","close":9132.8145},{"date":"2020-03-24","close":9184.0967},{"date":"2020-03-25","close":9384.5605},{"date":"2020-03-26","close":9319.293},{"date":"2020-03-27","close":9272.6748},{"date":"2020-03-30","close":9226.0527},{"date":"2020-03-31","close":9086.1943},{"date":"2020-04-01","close":9165.4482},{"date":"2020-04-02","close":9258.6885},{"date":"2020-04-03","close":9295.9834},{"date":"2020-04-06","close":9361.251},{"date":"2020-04-07","close":9459.1533},{"date":"2020-04-08","close":9412.5342},{"date":"2020-04-09","close":9445.167},{"date":"2020-04-10","close":9403.21},{"date":"2020-04-13","close":9300.6465},{"date":"2020-04-14","close":9496.4492},{"date":"2020-04-16","close":9547.7314},{"date":"2020-04-17","close":9599.0137},{"date":"2020-04-20","close":9566.3789},{"date":"2020-04-21","close":9487.126},{"date":"2020-04-22","close":9589.6885},{"date":"2020-04-23","close":9645.6338},{"date":"2020-04-24","close":9533.7461},{"date":"2020-04-27","close":9622.3232},{"date":"2020-04-28","close":9612.998},{"date":"2020-04-29","close":9603.6729},{"date":"2020-05-04","close":9594.3525},{"date":"2020-05-06","close":9743.5332},{"date":"2020-05-07","close":9762.1826},{"date":"2020-05-08","close":9906.7021},{"date":"2020-05-11","close":9860.084},{"date":"2020-05-12","close":9864.7451},{"date":"2020-05-13","close":9883.3936},{"date":"2020-05-14","close":9780.8301},{"date":"2020-05-15","close":9790.1543},{"date":"2020-05-18","close":9864.7451},{"date":"2020-05-19","close":9864.7451},{"date":"2020-05-20","close":9855.4209},{"date":"2020-05-21","close":9855.4209},{"date":"2020-05-22","close":9622.3232},{"date":"2020-05-25","close":9673.6055},{"date":"2020-05-26","close":9724.8867},{"date":"2020-05-27","close":9552.3926},{"date":"2020-05-28","close":9682.9287},{"date":"2020-05-29","close":9626.9844},{"date":"2020-06-01","close":9920.6895},{"date":"2020-06-02","close":9897.3789},{"date":"2020-06-03","close":9883.3936},{"date":"2020-06-04","close":9869.4072},{"date":"2020-06-05","close":9888.0557},{"date":"2020-06-08","close":9902.04},{"date":"2020-06-09","close":9888.0557},{"date":"2020-06-10","close":9850.7578},{"date":"2020-06-11","close":9794.8154},{"date":"2020-06-12","close":9860.084},{"date":"2020-06-15","close":9850.7578},{"date":"2020-06-16","close":9920.6895},{"date":"2020-06-17","close":9967.3096},{"date":"2020-06-18","close":10009.2676},{"date":"2020-06-19","close":10310.3283},{"date":"2020-06-22","close":10200.4082},{"date":"2020-06-23","close":10191.083},{"date":"2020-06-24","close":10233.04},{"date":"2020-06-25","close":10177.0967},{"date":"2020-06-26","close":10135.1396},{"date":"2020-06-29","close":10097.8447},{"date":"2020-06-30","close":10261.0137},{"date":"2020-07-01","close":10419.5205},{"date":"2020-07-02","close":10666.6055},{"date":"2020-07-03","close":10992.7487},{"date":"2020-07-06","close":11524.4092},{"date":"2020-07-07","close":11832.0996},{"date":"2020-07-08","close":11841.4238},{"date":"2020-07-09","close":12139.79},{"date":"2020-07-10","close":12069.8604},{"date":"2020-07-13","close":12223.707},{"date":"2020-07-14","close":12093.1689},{"date":"2020-07-15","close":12121.1416},{"date":"2020-07-16","close":11608.3262},{"date":"2020-07-17","close":11557.0439},{"date":"2020-07-20","close":11701.5635},{"date":"2020-07-21","close":11790.1426},{"date":"2020-07-22","close":11976.6211},{"date":"2020-07-23","close":11874.0576},{"date":"2020-07-24","close":11351.916},{"date":"2020-07-27","close":11300.6348},{"date":"2020-07-28","close":11487.1133},{"date":"2020-07-29","close":11701.5635},{"date":"2020-07-30","close":11748.1846},{"date":"2020-07-31","close":11766.832},{"date":"2020-08-03","close":11981.2842},{"date":"2020-08-04","close":12037.2266},{"date":"2020-08-05","close":12009.2559},{"date":"2020-08-06","close":11883.3818},{"date":"2020-08-07","close":11808.7891},{"date":"2020-08-10","close":11855.4102},{"date":"2020-08-11","close":11869.3965},{"date":"2020-08-12","close":11645.6211},{"date":"2020-08-13","close":11650.2832},{"date":"2020-08-14","close":11748.1846},{"date":"2020-08-18","close":12037.2266},{"date":"2020-08-19","close":11953.3105},{"date":"2020-08-20","close":11836.7617},{"date":"2020-08-21","close":11874.0576},{"date":"2020-08-24","close":12013.916},{"date":"2020-08-25","close":12009.2559},{"date":"2020-08-26","close":11943.9873},{"date":"2020-08-27","close":11957.9736},{"date":"2020-08-28","close":12223.707},{"date":"2020-08-31","close":12344.918},{"date":"2020-09-01","close":12302.9609},{"date":"2020-09-02","close":12382.2129},{"date":"2020-09-03","close":12335.5938},{"date":"2020-09-04","close":12153.7754},{"date":"2020-09-07","close":12027.9023},{"date":"2020-09-08","close":12046.5508},{"date":"2020-09-09","close":11808.7891},{"date":"2020-09-10","close":11860.0713},{"date":"2020-09-11","close":11813.4521},{"date":"2020-09-14","close":11878.7197},{"date":"2020-09-15","close":12023.2402},{"date":"2020-09-16","close":11920.6777},{"date":"2020-09-17","close":11925.3389},{"date":"2020-09-18","close":12046.5508},{"date":"2020-09-21","close":11939.3232},{"date":"2020-09-22","close":11794.8057},{"date":"2020-09-23","close":11748.1846},{"date":"2020-09-24","close":11538.3945},{"date":"2020-09-25","close":11589.6758},{"date":"2020-09-28","close":11701.5635},{"date":"2020-09-29","close":11678.2539},{"date":"2020-10-05","close":11818.1143},{"date":"2020-10-06","close":11808.7891},{"date":"2020-10-07","close":11724.874},{"date":"2020-10-08","close":11827.4375},{"date":"2020-10-12","close":12153.7754},{"date":"2020-10-13","close":12214.3828},{"date":"2020-10-14","close":12121.1416},{"date":"2020-10-15","close":12046.5508},{"date":"2020-10-16","close":12041.8877},{"date":"2020-10-19","close":12037.2266},{"date":"2020-10-20","close":12083.8467},{"date":"2020-10-21","close":12083.8467},{"date":"2020-10-22","close":12069.8604},{"date":"2020-10-23","close":11930.002},{"date":"2020-10-26","close":11710.8887},{"date":"2020-10-27","close":11729.5361},{"date":"2020-10-28","close":11888.043},{"date":"2020-10-29","close":12018.5801},{"date":"2020-10-30","close":11729.5361},{"date":"2020-11-02","close":11911.3535},{"date":"2020-11-03","close":11976.6211},{"date":"2020-11-04","close":12079.1836},{"date":"2020-11-05","close":12307.6221},{"date":"2020-11-06","close":12233.0303},{"date":"2020-11-09","close":12442.8184},{"date":"2020-11-10","close":12349.5791},{"date":"2020-11-11","close":12265.6641},{"date":"2020-11-12","close":12237.6924},{"date":"2020-11-13","close":12116.4805},{"date":"2020-11-16","close":12237.6924},{"date":"2020-11-17","close":12177.085},{"date":"2020-11-18","close":12209.7207},{"date":"2020-11-19","close":12400.8613},{"date":"2020-11-20","close":12424.1719},{"date":"2020-11-23","close":12573.3555},{"date":"2020-11-24","close":12452.1436},{"date":"2020-11-25","close":12330.9316},{"date":"2020-11-26","close":12261.0029},{"date":"2020-11-27","close":12316.9463},{"date":"2020-11-30","close":12428.832},{"date":"2020-12-01","close":12605.9873},{"date":"2020-12-02","close":12680.5801},{"date":"2020-12-03","close":12592.002},{"date":"2020-12-04","close":12438.1572},{"date":"2020-12-07","close":12405.5225},{"date":"2020-12-08","close":12400.8613},{"date":"2020-12-09","close":12307.6221},{"date":"2020-12-10","close":12195.7354},{"date":"2020-12-11","close":12079.1836},{"date":"2020-12-14","close":12219.0439},{"date":"2020-12-15","close":12167.7617},{"date":"2020-12-16","close":12233.0303},{"date":"2020-12-17","close":12382.2129},{"date":"2020-12-18","close":12452.1436},{"date":"2020-12-21","close":12601.3271},{"date":"2020-12-22","close":12438.1572},{"date":"2020-12-23","close":12466.1289},{"date":"2020-12-24","close":12461.4678},{"date":"2020-12-28","close":12559.3682},{"date":"2020-12-29","close":12536.0596},{"date":"2020-12-30","close":12573.3555},{"date":"2021-01-04","close":13132.792},{"date":"2021-01-05","close":13333.2559},{"date":"2021-01-06","close":13487.1025},{"date":"2021-01-07","close":13585.0039},{"date":"2021-01-08","close":13673.582},{"date":"2021-01-11","close":13622.2998},{"date":"2021-01-12","close":14055.8633},{"date":"2021-01-13","close":14018.5693},{"date":"2021-01-14","close":13836.751},{"date":"2021-01-15","close":13818.1016},{"date":"2021-01-18","close":13967.2871},{"date":"2021-01-19","close":13701.5537},{"date":"2021-01-20","close":13818.1016},{"date":"2021-01-21","close":14032.5547},{"date":"2021-01-22","close":14046.54},{"date":"2021-01-25","close":14149.1035},{"date":"2021-01-26","close":13953.2988},{"date":"2021-01-27","close":13920.666},{"date":"2021-01-28","close":13734.1855},{"date":"2021-01-29","close":13515.0732},{"date":"2021-02-01","close":13827.4258},{"date":"2021-02-02","close":13962.623},{"date":"2021-02-03","close":13999.9189},{"date":"2021-02-04","close":13981.2715},{"date":"2021-02-05","close":14121.1309},{"date":"2021-02-08","close":14214.3711},{"date":"2021-02-09","close":14414.835},{"date":"2021-02-10","close":14643.2715},{"date":"2021-02-15","close":14736.5127},{"date":"2021-02-16","close":14787.7939},{"date":"2021-02-17","close":14876.3711},{"date":"2021-02-18","close":14661.9199},{"date":"2021-02-19","close":14680.5684},{"date":"2021-02-22","close":14316.9346},{"date":"2021-02-23","close":14214.3711},{"date":"2021-02-24","close":13706.2139},{"date":"2021-02-25","close":13920.666},{"date":"2021-02-26","close":13850.7354},{"date":"2021-03-02","close":13724.8633},{"date":"2021-03-03","close":13948.6367},{"date":"2021-03-04","close":13622.2998},{"date":"2021-03-05","close":13631.623},{"date":"2021-03-08","close":13207.3838},{"date":"2021-03-09","close":13044.2139},{"date":"2021-03-10","close":13081.5098},{"date":"2021-03-11","close":13156.1025},{"date":"2021-03-12","close":13286.6367},{"date":"2021-03-15","close":12936.9893},{"date":"2021-03-16","close":13044.2139},{"date":"2021-03-17","close":13146.7773},{"date":"2021-03-18","close":13114.1436},{"date":"2021-03-19","close":12839.0869},{"date":"2021-03-22","close":12969.6221},{"date":"2021-03-23","close":12736.5234},{"date":"2021-03-24","close":12713.2129},{"date":"2021-03-25","close":12675.917},{"date":"2021-03-26","close":12946.3115},{"date":"2021-03-29","close":12932.3262},{"date":"2021-03-30","close":13025.5674},{"date":"2021-03-31","close":12904.3535},{"date":"2021-04-01","close":13076.8496},{"date":"2021-04-02","close":13137.4541},{"date":"2021-04-05","close":13160.7646},{"date":"2021-04-06","close":13072.1855},{"date":"2021-04-07","close":12904.3535},{"date":"2021-04-08","close":12964.9609},{"date":"2021-04-09","close":12769.1572},{"date":"2021-04-12","close":12619.9736},{"date":"2021-04-13","close":12624.6357},{"date":"2021-04-14","close":12629.2979},{"date":"2021-04-15","close":12559.3682},{"date":"2021-04-16","close":12587.3418},{"date":"2021-04-19","close":12918.3398},{"date":"2021-04-20","close":12955.6357},{"date":"2021-04-21","close":13025.5674},{"date":"2021-04-22","close":13011.5801},{"date":"2021-04-23","close":13100.1582},{"date":"2021-04-26","close":13016.2422},{"date":"2021-04-27","close":12950.9746},{"date":"2021-04-28","close":13006.917},{"date":"2021-04-29","close":13109.4824},{"date":"2021-04-30","close":13081.5098},{"date":"2021-05-03","close":13230.6924},{"date":"2021-05-04","close":13207.3838},{"date":"2021-05-06","close":13058.1992},{"date":"2021-05-07","close":12899.6924},{"date":"2021-05-10","close":12820.4385},{"date":"2021-05-11","close":12969.6221},{"date":"2021-05-12","close":13053.5381},{"date":"2021-05-13","close":12909.0166},{"date":"2021-05-14","close":13216.708},{"date":"2021-05-17","close":13519.7354},{"date":"2021-05-18","close":13487.1025},{"date":"2021-05-20","close":13566.3555},{"date":"2021-05-21","close":13333.2559},{"date":"2021-05-24","close":13347.2432},{"date":"2021-05-25","close":13729.5254},{"date":"2021-05-26","close":13752.835},{"date":"2021-05-27","close":13850.7354},{"date":"2021-05-28","close":13780.8076},{"date":"2021-05-31","close":13804.1172},{"date":"2021-06-01","close":13738.8486},{"date":"2021-06-02","close":13706.2139},{"date":"2021-06-03","close":13650.2715},{"date":"2021-06-04","close":13645.6104},{"date":"2021-06-07","close":13640.9482},{"date":"2021-06-08","close":13585.0039},{"date":"2021-06-09","close":13585.0039},{"date":"2021-06-10","close":13729.5254},{"date":"2021-06-11","close":13547.707},{"date":"2021-06-14","close":13594.3291},{"date":"2021-06-15","close":13445.1445},{"date":"2021-06-16","close":13249.3408},{"date":"2021-06-17","close":13305.2842},{"date":"2021-06-18","close":13412.5107},{"date":"2021-06-21","close":13267.9902},{"date":"2021-06-22","close":13328.5938},{"date":"2021-06-23","close":13426.4971},{"date":"2021-06-24","close":13403.1875},{"date":"2021-06-25","close":13598.9883},{"date":"2021-06-28","close":13668.9189},{"date":"2021-06-29","close":13561.6934},{"date":"2021-06-30","close":13589.666},{"date":"2021-07-01","close":13692.2295},{"date":"2021-07-02","close":13314.6104},{"date":"2021-07-05","close":13249.3408},{"date":"2021-07-06","close":13170.0879},{"date":"2021-07-07","close":13440.4824},{"date":"2021-07-08","close":13389.2012},{"date":"2021-07-09","close":13375.2148},{"date":"2021-07-12","close":13557.0322},{"date":"2021-07-13","close":13575.6787},{"date":"2021-07-14","close":13501.0879},{"date":"2021-07-15","close":13594.3291},{"date":"2021-07-16","close":13510.4131},{"date":"2021-07-19","close":13585.0039},{"date":"2021-07-20","close":13594.3291},{"date":"2021-07-21","close":13687.5664},{"date":"2021-07-22","close":13654.9316},{"date":"2021-07-23","close":13538.3838},{"date":"2021-07-26","close":13128.1318},{"date":"2021-07-27","close":12876.3828},{"date":"2021-07-28","close":12675.917},{"date":"2021-07-29","close":12820.4385},{"date":"2021-07-30","close":12745.8477},{"date":"2021-08-02","close":13044.2139},{"date":"2021-08-03","close":13104.8213},{"date":"2021-08-04","close":13151.4404},{"date":"2021-08-05","close":13132.792},{"date":"2021-08-06","close":13020.9043},{"date":"2021-08-09","close":13202.7217},{"date":"2021-08-10","close":13272.6514},{"date":"2021-08-11","close":13361.2285},{"date":"2021-08-12","close":13323.9336},{"date":"2021-08-13","close":13319.2715},{"date":"2021-08-17","close":13146.7773},{"date":"2021-08-18","close":13156.1025},{"date":"2021-08-19","close":13132.792},{"date":"2021-08-20","close":12923.0029},{"date":"2021-08-23","close":13006.917},{"date":"2021-08-24","close":13081.5098},{"date":"2021-08-25","close":13165.4258},{"date":"2021-08-26","close":13048.876},{"date":"2021-08-27","close":13039.5518},{"date":"2021-08-30","close":12983.6074},{"date":"2021-08-31","close":12941.6504},{"date":"2021-09-01","close":13025.5674},{"date":"2021-09-02","close":13044.2139},{"date":"2021-09-03","close":13034.8887},{"date":"2021-09-06","close":13277.3125},{"date":"2021-09-07","close":13403.1875},{"date":"2021-09-08","close":13426.4971},{"date":"2021-09-09","close":13440.4824},{"date":"2021-09-10","close":13589.666},{"date":"2021-09-13","close":13640.9482},{"date":"2021-09-14","close":13426.4971},{"date":"2021-09-15","close":13235.3555},{"date":"2021-09-16","close":13160.7646},{"date":"2021-09-17","close":13193.3975},{"date":"2021-09-23","close":13272.6514},{"date":"2021-09-24","close":13267.9902},{"date":"2021-09-27","close":13365.8916},{"date":"2021-09-28","close":13421.834},{"date":"2021-09-29","close":13342.5811},{"date":"2021-09-30","close":13351.9053},{"date":"2021-10-01","close":13095.4951},{"date":"2021-10-05","close":13067.5234},{"date":"2021-10-06","close":13156.1025},{"date":"2021-10-07","close":13323.9336},{"date":"2021-10-08","close":13645.6104},{"date":"2021-10-12","close":13510.4131},{"date":"2021-10-13","close":13678.2422},{"date":"2021-10-14","close":13612.9746},{"date":"2021-10-15","close":13603.6514},{"date":"2021-10-18","close":13510.4131},{"date":"2021-10-19","close":13580.3418},{"date":"2021-10-20","close":13529.0605},{"date":"2021-10-21","close":13594.3291},{"date":"2021-10-22","close":13729.5254},{"date":"2021-10-25","close":13692.2295},{"date":"2021-10-26","close":13645.6104},{"date":"2021-10-27","close":13510.4131},{"date":"2021-10-28","close":13403.1875},{"date":"2021-10-29","close":13505.751},{"date":"2021-11-01","close":13505.751},{"date":"2021-11-02","close":13254.0029},{"date":"2021-11-03","close":13328.5938},{"date":"2021-11-04","close":13454.4697},{"date":"2021-11-05","close":13510.4131},{"date":"2021-11-08","close":13431.1592},{"date":"2021-11-09","close":13398.5244},{"date":"2021-11-10","close":13286.6367},{"date":"2021-11-11","close":13473.1152},{"date":"2021-11-12","close":13533.7217},{"date":"2021-11-15","close":13519.7354},{"date":"2021-11-16","close":13589.666},{"date":"2021-11-17","close":13519.7354},{"date":"2021-11-18","close":13426.4971},{"date":"2021-11-19","close":13547.707},{"date":"2021-11-22","close":13659.5947},{"date":"2021-11-23","close":13692.2295},{"date":"2021-11-24","close":13659.5947},{"date":"2021-11-25","close":13659.5947},{"date":"2021-11-26","close":13608.3135},{"date":"2021-11-29","close":13538.3838},{"date":"2021-11-30","close":13519.7354},{"date":"2021-12-01","close":13473.1152},{"date":"2021-12-02","close":13431.1592},{"date":"2021-12-03","close":13626.9609},{"date":"2021-12-06","close":13654.9316},{"date":"2021-12-07","close":13608.3135},{"date":"2021-12-08","close":13804.1172},{"date":"2021-12-09","close":14060.5254},{"date":"2021-12-10","close":14004.5811},{"date":"2021-12-13","close":14097.8223},{"date":"2021-12-14","close":14004.5811},{"date":"2021-12-15","close":14018.5693},{"date":"2021-12-16","close":13976.6084},{"date":"2021-12-17","close":13818.1016},{"date":"2021-12-20","close":13729.5254},{"date":"2021-12-21","close":13818.1016},{"date":"2021-12-22","close":13799.4541},{"date":"2021-12-23","close":13860.0596},{"date":"2021-12-24","close":13780.8076},{"date":"2021-12-27","close":13752.835},{"date":"2021-12-28","close":13860.0596},{"date":"2021-12-29","close":13696.8916},{"date":"2021-12-30","close":13836.751},{"date":"2022-01-03","close":14142.2255},{"date":"2022-01-04","close":13827.4258},{"date":"2022-01-05","close":13776.1445},{"date":"2022-01-06","close":13580.3418},{"date":"2022-01-07","close":13659.5947},{"date":"2022-01-10","close":13645.6104},{"date":"2022-01-11","close":13501.0879},{"date":"2022-01-12","close":13626.9609},{"date":"2022-01-13","close":13393.8623},{"date":"2022-01-14","close":13314.6104},{"date":"2022-01-17","close":13463.792},{"date":"2022-01-18","close":13496.4258},{"date":"2022-01-19","close":13356.5664},{"date":"2022-01-20","close":13640.9482},{"date":"2022-01-21","close":13459.1309},{"date":"2022-01-24","close":13482.4404},{"date":"2022-01-25","close":13365.8916},{"date":"2022-01-26","close":13300.623},{"date":"2022-01-27","close":13193.3975},{"date":"2022-01-28","close":13114.1436},{"date":"2022-02-03","close":13156.1025},{"date":"2022-02-04","close":13086.1709},{"date":"2022-02-07","close":13226.0312},{"date":"2022-02-08","close":13016.2422},{"date":"2022-02-09","close":13132.792},{"date":"2022-02-10","close":13048.876},{"date":"2022-02-11","close":12913.6797},{"date":"2022-02-14","close":12954.8342},{"date":"2022-02-15","close":12923.0029},{"date":"2022-02-16","close":13016.2422},{"date":"2022-02-17","close":13086.1709},{"date":"2022-02-18","close":13034.8887},{"date":"2022-02-21","close":13034.8887},{"date":"2022-02-22","close":12848.4111},{"date":"2022-02-23","close":13044.2139},{"date":"2022-02-24","close":12787.8057},{"date":"2022-02-25","close":13067.5234},{"date":"2022-02-28","close":13072.1855},{"date":"2022-03-02","close":13128.1318},{"date":"2022-03-03","close":13039.5518},{"date":"2022-03-04","close":12964.9609},{"date":"2022-03-07","close":12652.6094},{"date":"2022-03-08","close":12554.707},{"date":"2022-03-10","close":12447.4814},{"date":"2022-03-11","close":12461.4678},{"date":"2022-03-14","close":12265.6641},{"date":"2022-03-15","close":11752.8447},{"date":"2022-03-16","close":12116.4805},{"date":"2022-03-17","close":12223.707},{"date":"2022-03-18","close":12200.3965},{"date":"2022-03-21","close":12167.7617},{"date":"2022-03-22","close":12167.7617},{"date":"2022-03-23","close":12186.4092},{"date":"2022-03-24","close":12214.3828},{"date":"2022-03-25","close":12065.1992},{"date":"2022-03-28","close":11943.9873},{"date":"2022-03-29","close":11855.4102},{"date":"2022-03-30","close":12144.4521},{"date":"2022-03-31","close":12130.4648},{"date":"2022-04-01","close":12284.3115},{"date":"2022-04-04","close":12274.9873},{"date":"2022-04-05","close":12288.9736},{"date":"2022-04-06","close":12247.0166},{"date":"2022-04-07","close":12177.085},{"date":"2022-04-08","close":12144.4521},{"date":"2022-04-11","close":11957.9736},{"date":"2022-04-12","close":12088.5078},{"date":"2022-04-13","close":12060.5371},{"date":"2022-04-14","close":12079.1836},{"date":"2022-04-15","close":12144.4521},{"date":"2022-04-18","close":12107.1562},{"date":"2022-04-19","close":11981.2842},{"date":"2022-04-20","close":11780.8184},{"date":"2022-04-21","close":11505.7617},{"date":"2022-04-22","close":11571.0293},{"date":"2022-04-25","close":11146.7891},{"date":"2022-04-26","close":10881.0566},{"date":"2022-04-27","close":11235.3652},{"date":"2022-04-28","close":11207.3945},{"date":"2022-04-29","close":11403.1992},{"date":"2022-05-02","close":11559.5734},{"date":"2022-05-03","close":11445.1572},{"date":"2022-05-04","close":11426.5068},{"date":"2022-05-06","close":11132.8018},{"date":"2022-05-09","close":11163.1003},{"date":"2022-05-10","close":11142.1279},{"date":"2022-05-11","close":11375.2256},{"date":"2022-05-12","close":11249.3525},{"date":"2022-05-13","close":11277.3242},{"date":"2022-05-16","close":11212.0557},{"date":"2022-05-17","close":11286.6484},{"date":"2022-05-18","close":11263.3369},{"date":"2022-05-19","close":11286.6484},{"date":"2022-05-20","close":11529.0723},{"date":"2022-05-23","close":11496.4385},{"date":"2022-05-24","close":11356.5791},{"date":"2022-05-25","close":11268.0},{"date":"2022-05-26","close":11281.9863},{"date":"2022-05-27","close":11198.0703},{"date":"2022-05-30","close":11207.3945},{"date":"2022-05-31","close":11375.2256},{"date":"2022-06-02","close":11445.1572},{"date":"2022-06-03","close":11491.7764},{"date":"2022-06-07","close":11883.3818},{"date":"2022-06-08","close":11841.4238},{"date":"2022-06-09","close":11827.4375},{"date":"2022-06-10","close":12093.1689},{"date":"2022-06-13","close":11953.3105},{"date":"2022-06-14","close":11967.2969},{"date":"2022-06-15","close":12522.0732},{"date":"2022-06-16","close":12307.6221},{"date":"2022-06-17","close":12508.0869},{"date":"2022-06-20","close":12680.5801},{"date":"2022-06-21","close":12531.3965},{"date":"2022-06-22","close":12428.832},{"date":"2022-06-23","close":12671.2559},{"date":"2022-06-24","close":12876.3828},{"date":"2022-06-27","close":12899.6924},{"date":"2022-06-28","close":12895.0293},{"date":"2022-06-29","close":12909.0166},{"date":"2022-06-30","close":13170.0879},{"date":"2022-07-01","close":13076.8496},{"date":"2022-07-04","close":13081.5098},{"date":"2022-07-05","close":13100.1582},{"date":"2022-07-06","close":12862.3975},{"date":"2022-07-07","close":12960.2969},{"date":"2022-07-08","close":12895.0293},{"date":"2022-07-11","close":12633.96},{"date":"2022-07-12","close":12685.2422},{"date":"2022-07-13","close":12643.2842},{"date":"2022-07-14","close":12689.9043},{"date":"2022-07-15","close":12675.917},{"date":"2022-07-18","close":12671.2559},{"date":"2022-07-19","close":12629.2979},{"date":"2022-07-20","close":12647.9463},{"date":"2022-07-21","close":12536.0596},{"date":"2022-07-22","close":12428.832},{"date":"2022-07-25","close":12480.1143},{"date":"2022-07-26","close":12480.1143},{"date":"2022-07-27","close":12396.2002},{"date":"2022-07-28","close":12344.918},{"date":"2022-07-29","close":12195.7354},{"date":"2022-08-01","close":12307.6221},{"date":"2022-08-02","close":12079.1836},{"date":"2022-08-03","close":12041.8877},{"date":"2022-08-04","close":12097.833},{"date":"2022-08-05","close":12116.4805},{"date":"2022-08-08","close":12167.7617},{"date":"2022-08-09","close":12181.748},{"date":"2022-08-10","close":12041.8877},{"date":"2022-08-11","close":12247.0166},{"date":"2022-08-12","close":12358.9053},{"date":"2022-08-16","close":12293.6357},{"date":"2022-08-17","close":12372.8896},{"date":"2022-08-18","close":12321.6074},{"date":"2022-08-19","close":12288.9736},{"date":"2022-08-22","close":12400.8613},{"date":"2022-08-23","close":12349.5791},{"date":"2022-08-24","close":12149.1143},{"date":"2022-08-25","close":12116.4805},{"date":"2022-08-26","close":12116.4805},{"date":"2022-08-29","close":12060.5371},{"date":"2022-08-30","close":12093.1689},{"date":"2022-08-31","close":12065.1992},{"date":"2022-09-01","close":12083.8467},{"date":"2022-09-02","close":12060.5371},{"date":"2022-09-05","close":12055.874},{"date":"2022-09-06","close":12107.1562},{"date":"2022-09-07","close":12195.7354},{"date":"2022-09-08","close":12228.3682},{"date":"2022-09-13","close":12335.5938},{"date":"2022-09-14","close":12335.5938},{"date":"2022-09-15","close":12195.7354},{"date":"2022-09-16","close":11925.3389},{"date":"2022-09-19","close":11804.127},{"date":"2022-09-20","close":11841.4238},{"date":"2022-09-21","close":11766.832},{"date":"2022-09-22","close":11668.9297},{"date":"2022-09-23","close":11575.6914},{"date":"2022-09-26","close":11664.2686},{"date":"2022-09-27","close":11696.9033},{"date":"2022-09-28","close":11673.5928},{"date":"2022-09-29","close":11580.3545},{"date":"2022-09-30","close":11654.9443},{"date":"2022-10-04","close":11715.5508},{"date":"2022-10-05","close":12046.5508},{"date":"2022-10-06","close":11948.6484},{"date":"2022-10-07","close":11664.2686},{"date":"2022-10-11","close":11319.2812},{"date":"2022-10-12","close":11300.6348},{"date":"2022-10-13","close":11295.9717},{"date":"2022-10-14","close":11566.3672},{"date":"2022-10-17","close":11552.3818},{"date":"2022-10-18","close":11431.1699},{"date":"2022-10-19","close":11254.0146},{"date":"2022-10-20","close":11281.9863},{"date":"2022-10-21","close":11221.3809},{"date":"2022-10-24","close":10950.9863},{"date":"2022-10-25","close":10792.4795},{"date":"2022-10-26","close":10820.4512},{"date":"2022-10-27","close":10857.7461},{"date":"2022-10-28","close":10624.6475},{"date":"2022-10-31","close":10442.8311},{"date":"2022-11-01","close":10759.8447},{"date":"2022-11-02","close":10997.6045},{"date":"2022-11-03","close":10843.7598},{"date":"2022-11-04","close":11305.2979},{"date":"2022-11-07","close":11160.7744},{"date":"2022-11-08","close":10909.0283},{"date":"2022-11-09","close":10615.3242},{"date":"2022-11-10","close":10606.0},{"date":"2022-11-11","close":10717.8877},{"date":"2022-11-14","close":10871.7324},{"date":"2022-11-15","close":10974.2959},{"date":"2022-11-16","close":10937.0},{"date":"2022-11-17","close":10992.9424},{"date":"2022-11-18","close":10969.6328},{"date":"2022-11-21","close":10797.1406},{"date":"2022-11-22","close":10839.0986},{"date":"2022-11-23","close":10857.7461},{"date":"2022-11-24","close":10633.9717},{"date":"2022-11-25","close":10675.9287},{"date":"2022-11-28","close":10578.0283},{"date":"2022-11-29","close":10829.7744},{"date":"2022-11-30","close":10778.4922},{"date":"2022-12-01","close":10918.3516},{"date":"2022-12-02","close":10867.0703},{"date":"2022-12-05","close":11104.8311},{"date":"2022-12-06","close":11356.5791},{"date":"2022-12-07","close":11347.2539},{"date":"2022-12-08","close":11459.1416},{"date":"2022-12-09","close":11375.2256},{"date":"2022-12-12","close":11370.5635},{"date":"2022-12-13","close":11300.6348},{"date":"2022-12-14","close":11235.3652},{"date":"2022-12-15","close":11230.7041},{"date":"2022-12-16","close":11328.6064},{"date":"2022-12-19","close":11142.1279},{"date":"2022-12-20","close":10811.126},{"date":"2022-12-21","close":10783.1553},{"date":"2022-12-22","close":10699.2393},{"date":"2022-12-23","close":10703.9014},{"date":"2022-12-26","close":10778.4922},{"date":"2022-12-27","close":10895.041},{"date":"2022-12-28","close":10769.1699},{"date":"2022-12-29","close":10745.8594},{"date":"2023-01-02","close":10857.7461},{"date":"2023-01-03","close":10964.9717},{"date":"2023-01-04","close":10946.3232},{"date":"2023-01-05","close":11170.0996},{"date":"2023-01-06","close":11207.3945},{"date":"2023-01-09","close":11323.9443},{"date":"2023-01-10","close":11323.9443},{"date":"2023-01-11","close":11314.6201},{"date":"2023-01-12","close":11347.2539},{"date":"2023-01-13","close":11454.4805},{"date":"2023-01-16","close":11701.5635},{"date":"2023-01-17","close":11585.0156},{"date":"2023-01-18","close":11561.7041},{"date":"2023-01-19","close":11487.1133},{"date":"2023-01-20","close":11552.3818},{"date":"2023-01-25","close":11710.8887},{"date":"2023-01-26","close":11822.7764},{"date":"2023-01-27","close":11902.0293},{"date":"2023-01-30","close":11715.5508},{"date":"2023-01-31","close":11585.0156},{"date":"2023-02-01","close":11668.9297},{"date":"2023-02-02","close":11659.6074},{"date":"2023-02-03","close":11468.4668},{"date":"2023-02-06","close":11505.7617},{"date":"2023-02-07","close":11566.3672},{"date":"2023-02-08","close":11571.0293},{"date":"2023-02-09","close":11659.6074},{"date":"2023-02-10","close":11668.9297},{"date":"2023-02-13","close":11836.7617},{"date":"2023-02-14","close":11710.8887},{"date":"2023-02-15","close":11776.1553},{"date":"2023-02-16","close":11701.5635},{"date":"2023-02-17","close":11626.9727},{"date":"2023-02-20","close":11860.0713},{"date":"2023-02-21","close":11855.4102},{"date":"2023-02-22","close":11822.7764},{"date":"2023-02-23","close":11766.832},{"date":"2023-02-24","close":11575.6914},{"date":"2023-02-27","close":11636.2969},{"date":"2023-02-28","close":11692.2412},{"date":"2023-03-02","close":11906.6914},{"date":"2023-03-03","close":11874.0576},{"date":"2023-03-06","close":11696.9033},{"date":"2023-03-07","close":11538.3945},{"date":"2023-03-08","close":11515.084},{"date":"2023-03-09","close":11566.3672},{"date":"2023-03-10","close":11459.1416},{"date":"2023-03-13","close":11468.4668},{"date":"2023-03-14","close":11519.748},{"date":"2023-03-15","close":11463.8037},{"date":"2023-03-16","close":11384.5498},{"date":"2023-03-17","close":11463.8037},{"date":"2023-03-20","close":11403.1992},{"date":"2023-03-21","close":11543.0586},{"date":"2023-03-22","close":11529.0723},{"date":"2023-03-23","close":11505.7617},{"date":"2023-03-24","close":11487.1133},{"date":"2023-03-27","close":11519.748},{"date":"2023-03-28","close":11482.4512},{"date":"2023-03-29","close":11552.3818},{"date":"2023-03-30","close":11585.0156},{"date":"2023-03-31","close":11692.2412},{"date":"2023-04-03","close":11832.0996},{"date":"2023-04-04","close":11883.3818},{"date":"2023-04-05","close":11818.1143},{"date":"2023-04-06","close":11836.7617},{"date":"2023-04-07","close":11943.9873},{"date":"2023-04-10","close":11976.6211},{"date":"2023-04-11","close":11883.3818},{"date":"2023-04-12","close":11920.6777},{"date":"2023-04-13","close":11748.1846},{"date":"2023-04-14","close":11724.874},{"date":"2023-04-17","close":11925.3389},{"date":"2023-04-18","close":12041.8877},{"date":"2023-04-19","close":11967.2969},{"date":"2023-04-20","close":11906.6914},{"date":"2023-04-21","close":11827.4375},{"date":"2023-04-24","close":11664.2686},{"date":"2023-04-25","close":11599.002},{"date":"2023-04-26","close":11594.3398},{"date":"2023-04-27","close":11710.8887},{"date":"2023-04-28","close":11804.127},{"date":"2023-05-02","close":11971.959},{"date":"2023-05-03","close":11878.7197},{"date":"2023-05-04","close":11654.9443},{"date":"2023-05-08","close":11664.2686},{"date":"2023-05-09","close":11617.6484},{"date":"2023-05-10","close":11501.1006},{"date":"2023-05-11","close":11543.0586},{"date":"2023-05-12","close":11482.4512},{"date":"2023-05-15","close":11557.0439},{"date":"2023-05-16","close":11626.9727},{"date":"2023-05-17","close":11487.1133},{"date":"2023-05-18","close":11588.9793},{"date":"2023-05-19","close":11272.6621},{"date":"2023-05-22","close":11286.6484},{"date":"2023-05-23","close":11076.8604},{"date":"2023-05-24","close":11133.6944},{"date":"2023-05-25","close":10899.7041},{"date":"2023-05-26","close":10955.6484},{"date":"2023-05-30","close":10815.7891},{"date":"2023-05-31","close":10745.8594},{"date":"2023-06-01","close":10722.5488},{"date":"2023-06-02","close":10815.7891},{"date":"2023-06-05","close":10722.5488},{"date":"2023-06-07","close":10536.0703},{"date":"2023-06-08","close":10596.6758},{"date":"2023-06-09","close":10550.0576},{"date":"2023-06-12","close":10564.042},{"date":"2023-06-13","close":10410.1973},{"date":"2023-06-14","close":10480.126},{"date":"2023-06-15","close":10638.6348},{"date":"2023-06-16","close":10778.4922},{"date":"2023-06-19","close":10731.873},{"date":"2023-06-20","close":10703.9014},{"date":"2023-06-21","close":10657.2812},{"date":"2023-06-22","close":10643.2949},{"date":"2023-06-23","close":10610.6602},{"date":"2023-06-26","close":10508.0986},{"date":"2023-06-27","close":10596.6758},{"date":"2023-06-28","close":10596.6758},{"date":"2023-06-29","close":10638.6348},{"date":"2023-06-30","close":10708.5625},{"date":"2023-07-03","close":10879.181},{"date":"2023-07-04","close":10915.6849},{"date":"2023-07-05","close":10822.3971},{"date":"2023-07-06","close":10717.9553},{"date":"2023-07-07","close":10559.3789},{"date":"2023-07-10","close":10615.3242},{"date":"2023-07-11","close":10787.9212},{"date":"2023-07-12","close":10747.3613},{"date":"2023-07-13","close":10773.7252},{"date":"2023-07-14","close":10619.9854},{"date":"2023-07-17","close":10475.4648},{"date":"2023-07-18","close":10556.7297},{"date":"2023-07-19","close":10372.9004},{"date":"2023-07-20","close":10419.5205},{"date":"2023-07-21","close":10508.0986},{"date":"2023-07-24","close":10400.874},{"date":"2023-07-25","close":10883.237},{"date":"2023-07-26","close":10685.2539},{"date":"2023-07-27","close":10874.111},{"date":"2023-07-28","close":10978.959},{"date":"2023-07-31","close":11189.4643},{"date":"2023-08-01","close":11171.2123},{"date":"2023-08-02","close":11203.6602},{"date":"2023-08-03","close":11142.1279},{"date":"2023-08-04","close":11328.6064},{"date":"2023-08-07","close":11142.1279},{"date":"2023-08-08","close":11212.0557},{"date":"2023-08-09","close":11151.4502},{"date":"2023-08-10","close":11179.4219},{"date":"2023-08-11","close":11048.8857},{"date":"2023-08-14","close":10909.0283},{"date":"2023-08-16","close":10853.084},{"date":"2023-08-17","close":10848.4229},{"date":"2023-08-18","close":10764.5068},{"date":"2023-08-21","close":10610.6602},{"date":"2023-08-22","close":10643.2949},{"date":"2023-08-23","close":10564.042},{"date":"2023-08-24","close":10508.0986},{"date":"2023-08-25","close":10410.1973},{"date":"2023-08-28","close":10503.4365},{"date":"2023-08-29","close":10582.6895},{"date":"2023-08-30","close":10573.3652},{"date":"2023-08-31","close":10531.4082},{"date":"2023-09-01","close":10573.3652},{"date":"2023-09-04","close":10745.8594},{"date":"2023-09-05","close":10750.5205},{"date":"2023-09-06","close":10717.8877},{"date":"2023-09-07","close":10601.3389},{"date":"2023-09-08","close":10522.085},{"date":"2023-09-11","close":10619.9854},{"date":"2023-09-12","close":10606.0},{"date":"2023-09-13","close":10550.0576},{"date":"2023-09-14","close":10550.0576},{"date":"2023-09-15","close":10484.7881},{"date":"2023-09-18","close":10484.7881},{"date":"2023-09-19","close":10508.0986},{"date":"2023-09-20","close":10489.4512},{"date":"2023-09-21","close":10480.126},{"date":"2023-09-22","close":10564.042},{"date":"2023-09-25","close":10489.4512},{"date":"2023-09-26","close":10526.7461},{"date":"2023-09-27","close":10606.0},{"date":"2023-10-04","close":10438.1689},{"date":"2023-10-05","close":10489.4512},{"date":"2023-10-06","close":10428.8438},{"date":"2023-10-10","close":10414.8594},{"date":"2023-10-11","close":10368.2383},{"date":"2023-10-12","close":10475.4648},{"date":"2023-10-13","close":10419.5205},{"date":"2023-10-16","close":10344.9287},{"date":"2023-10-17","close":10377.5615},{"date":"2023-10-18","close":10316.958},{"date":"2023-10-19","close":10144.4629},{"date":"2023-10-20","close":10009.2676},{"date":"2023-10-23","close":9864.7451},{"date":"2023-10-24","close":9860.084},{"date":"2023-10-25","close":9976.6328},{"date":"2023-10-26","close":10023.2539},{"date":"2023-10-27","close":10251.6904},{"date":"2023-10-30","close":10274.998},{"date":"2023-10-31","close":10223.7168},{"date":"2023-11-01","close":10274.998},{"date":"2023-11-02","close":10130.4775},{"date":"2023-11-03","close":10023.2539},{"date":"2023-11-06","close":9888.0557},{"date":"2023-11-07","close":9953.3223},{"date":"2023-11-08","close":9920.6895},{"date":"2023-11-09","close":9930.0127},{"date":"2023-11-10","close":9920.6895},{"date":"2023-11-13","close":9934.6758},{"date":"2023-11-14","close":9971.9707},{"date":"2023-11-15","close":9906.7021},{"date":"2023-11-16","close":9785.4912},{"date":"2023-11-17","close":9766.8428},{"date":"2023-11-20","close":9860.084},{"date":"2023-11-21","close":9878.7314},{"date":"2023-11-22","close":9878.7314},{"date":"2023-11-23","close":9888.0557},{"date":"2023-11-24","close":9897.3789},{"date":"2023-11-27","close":9785.4912},{"date":"2023-11-28","close":9692.252},{"date":"2023-11-29","close":9626.9844},{"date":"2023-11-30","close":9636.3086},{"date":"2023-12-01","close":9720.2236},{"date":"2023-12-04","close":9673.6055},{"date":"2023-12-05","close":9575.7021},{"date":"2023-12-06","close":9543.0693},{"date":"2023-12-07","close":9594.3525},{"date":"2023-12-08","close":9482.4629},{"date":"2023-12-11","close":9575.7021},{"date":"2023-12-12","close":9585.0273},{"date":"2023-12-13","close":9487.126},{"date":"2023-12-14","close":9328.6162},{"date":"2023-12-15","close":9309.9697},{"date":"2023-12-18","close":9254.0254},{"date":"2023-12-19","close":9277.334},{"date":"2023-12-20","close":9207.4072},{"date":"2023-12-21","close":9263.3496},{"date":"2023-12-22","close":9295.9834},{"date":"2023-12-26","close":9230.7148},{"date":"2023-12-27","close":9235.3779},{"date":"2023-12-28","close":9463.8135},{"date":"2024-01-02","close":9454.4912},{"date":"2024-01-03","close":9431.1816},{"date":"2024-01-04","close":9351.9277},{"date":"2024-01-05","close":9337.9414},{"date":"2024-01-08","close":9268.0127},{"date":"2024-01-09","close":9268.0127},{"date":"2024-01-10","close":9235.3779},{"date":"2024-01-11","close":9244.7031},{"date":"2024-01-12","close":9216.7314},{"date":"2024-01-15","close":9230.7148},{"date":"2024-01-16","close":9291.3213},{"date":"2024-01-17","close":9281.9971},{"date":"2024-01-18","close":9317.6246},{"date":"2024-01-19","close":9268.0127},{"date":"2024-01-22","close":9165.4482},{"date":"2024-01-23","close":9184.0967},{"date":"2024-01-24","close":9295.9834},{"date":"2024-01-25","close":9538.4072},{"date":"2024-01-26","close":9557.0547},{"date":"2024-01-29","close":9449.8281},{"date":"2024-01-30","close":9283.8086},{"date":"2024-01-31","close":9159.7695},{"date":"2024-02-01","close":9140.6865},{"date":"2024-02-02","close":8859.2139},{"date":"2024-02-05","close":9078.668},{"date":"2024-02-06","close":9283.8086},{"date":"2024-02-07","close":9398.3057},{"date":"2024-02-08","close":9474.6367},{"date":"2024-02-13","close":9474.6367},{"date":"2024-02-14","close":9479.4072},{"date":"2024-02-15","close":9675.0068},{"date":"2024-02-16","close":9756.1094},{"date":"2024-02-19","close":9632.0703},{"date":"2024-02-20","close":9655.9229},{"date":"2024-02-21","close":9837.2109},{"date":"2024-02-22","close":9846.7529},{"date":"2024-02-23","close":9851.5225},{"date":"2024-02-26","close":9689.3184},{"date":"2024-02-27","close":9756.1094},{"date":"2024-02-28","close":9813.3574},{"date":"2024-02-29","close":9832.4404},{"date":"2024-03-04","close":9923.0859},{"date":"2024-03-05","close":10037.5811},{"date":"2024-03-06","close":10018.498},{"date":"2024-03-07","close":9899.2314},{"date":"2024-03-08","close":9856.2949},{"date":"2024-03-11","close":9913.542},{"date":"2024-03-12","close":9989.874},{"date":"2024-03-13","close":9966.0205},{"date":"2024-03-14","close":9937.3955},{"date":"2024-03-15","close":10042.3516},{"date":"2024-03-18","close":10152.0781},{"date":"2024-03-19","close":10166.3906},{"date":"2024-03-20","close":10171.1602},{"date":"2024-03-21","close":10109.1426},{"date":"2024-03-22","close":10056.665},{"date":"2024-03-25","close":9989.874},{"date":"2024-03-26","close":9980.332},{"date":"2024-03-27","close":9999.415},{"date":"2024-03-28","close":9989.874},{"date":"2024-03-29","close":10018.498},{"date":"2024-04-01","close":10223.6387},{"date":"2024-04-02","close":10218.8672},{"date":"2024-04-03","close":10156.8486},{"date":"2024-04-04","close":10290.4277},{"date":"2024-04-05","close":10328.5938},{"date":"2024-04-08","close":10118.6836},{"date":"2024-04-09","close":10123.4531},{"date":"2024-04-11","close":10042.3516},{"date":"2024-04-12","close":10075.7461},{"date":"2024-04-15","close":10285.6582},{"date":"2024-04-16","close":10285.6582},{"date":"2024-04-17","close":10347.6768},{"date":"2024-04-18","close":10371.5303},{"date":"2024-04-19","close":10280.8867},{"date":"2024-04-22","close":10299.9707},{"date":"2024-04-23","close":10190.2441},{"date":"2024-04-24","close":10171.1602},{"date":"2024-04-25","close":10242.7217},{"date":"2024-04-26","close":10366.7598},{"date":"2024-04-29","close":10528.9639},{"date":"2024-04-30","close":10543.2764},{"date":"2024-05-02","close":10519.4229},{"date":"2024-05-03","close":10676.8574},{"date":"2024-05-07","close":10557.5898},{"date":"2024-05-08","close":10524.1934},{"date":"2024-05-09","close":10633.9209},{"date":"2024-05-10","close":10667.3154},{"date":"2024-05-13","close":10590.9834},{"date":"2024-05-14","close":10581.4414},{"date":"2024-05-16","close":10438.3203},{"date":"2024-05-17","close":10528.9639},{"date":"2024-05-20","close":10600.5254},{"date":"2024-05-21","close":10614.8369},{"date":"2024-05-22","close":10657.7734},{"date":"2024-05-23","close":10514.6504},{"date":"2024-05-24","close":10471.7148},{"date":"2024-05-27","close":10452.6328},{"date":"2024-05-28","close":10338.1357},{"date":"2024-05-29","close":10385.8428},{"date":"2024-05-30","close":10457.4043},{"date":"2024-05-31","close":10495.5693},{"date":"2024-06-03","close":10400.1553},{"date":"2024-06-04","close":10443.0918},{"date":"2024-06-05","close":10500.3398},{"date":"2024-06-07","close":10338.1357},{"date":"2024-06-10","close":10385.8428},{"date":"2024-06-11","close":10304.7402},{"date":"2024-06-12","close":10328.5938},{"date":"2024-06-13","close":10271.3447},{"date":"2024-06-14","close":10247.4922},{"date":"2024-06-17","close":10290.4277},{"date":"2024-06-18","close":10338.1357},{"date":"2024-06-19","close":10285.6582},{"date":"2024-06-20","close":10252.2627},{"date":"2024-06-21","close":10228.4092},{"date":"2024-06-24","close":10247.4922},{"date":"2024-06-25","close":10099.6006},{"date":"2024-06-26","close":10204.5557},{"date":"2024-06-27","close":10128.2236},{"date":"2024-06-28","close":10066.2061},{"date":"2024-07-01","close":10113.9121},{"date":"2024-07-02","close":10185.4717},{"date":"2024-07-03","close":10132.9951},{"date":"2024-07-04","close":10047.1221},{"date":"2024-07-05","close":9985.1025},{"date":"2024-07-08","close":9918.3135},{"date":"2024-07-09","close":10023.2686},{"date":"2024-07-10","close":10051.8926},{"date":"2024-07-11","close":10094.8291},{"date":"2024-07-12","close":10161.6201},{"date":"2024-07-15","close":10228.4092},{"date":"2024-07-16","close":10271.3447},{"date":"2024-07-17","close":10271.3447},{"date":"2024-07-18","close":10328.5938},{"date":"2024-07-19","close":10419.2373},{"date":"2024-07-22","close":10342.9053},{"date":"2024-07-23","close":10175.9316},{"date":"2024-07-24","close":10061.4346},{"date":"2024-07-25","close":10051.8926},{"date":"2024-07-26","close":10070.9756},{"date":"2024-07-29","close":9999.415},{"date":"2024-07-30","close":9923.0859},{"date":"2024-07-31","close":10132.9951},{"date":"2024-08-01","close":10070.9756},{"date":"2024-08-02","close":9980.332},{"date":"2024-08-05","close":9904.0},{"date":"2024-08-06","close":9865.8359},{"date":"2024-08-07","close":9927.8545},{"date":"2024-08-08","close":9951.709},{"date":"2024-08-09","close":9880.1465},{"date":"2024-08-12","close":9827.6689},{"date":"2024-08-13","close":9803.8164},{"date":"2024-08-14","close":9760.8799},{"date":"2024-08-16","close":9837.2109},{"date":"2024-08-19","close":9799.0449},{"date":"2024-08-20","close":9717.9434},{"date":"2024-08-21","close":9717.9434},{"date":"2024-08-22","close":9675.0068},{"date":"2024-08-23","close":9708.4023},{"date":"2024-08-26","close":9593.9043},{"date":"2024-08-27","close":9703.9577},{"date":"2024-08-28","close":9570.0508},{"date":"2024-08-29","close":9612.9863},{"date":"2024-08-30","close":9779.9619},{"date":"2024-09-02","close":9608.2168},{"date":"2024-09-03","close":9612.9863},{"date":"2024-09-04","close":9550.9668},{"date":"2024-09-05","close":9508.0312},{"date":"2024-09-06","close":9446.0107},{"date":"2024-09-09","close":9355.3691},{"date":"2024-09-10","close":9412.6162},{"date":"2024-09-11","close":9321.9746},{"date":"2024-09-12","close":9245.6416},{"date":"2024-09-13","close":9231.3311},{"date":"2024-09-19","close":9293.3496},{"date":"2024-09-20","close":9302.8906},{"date":"2024-09-23","close":9474.6367},{"date":"2024-09-24","close":9913.542},{"date":"2024-09-25","close":10085.2881},{"date":"2024-09-26","close":10338.1357},{"date":"2024-09-27","close":10853.373},{"date":"2024-09-30","close":11664.3936},{"date":"2024-10-02","close":12184.4014},{"date":"2024-10-04","close":12432.4785},{"date":"2024-10-07","close":13357.998},{"date":"2024-10-08","close":12704.4092},{"date":"2024-10-10","close":12184.4014},{"date":"2024-10-11","close":11573.752},{"date":"2024-10-14","close":11836.1396},{"date":"2024-10-15","close":11545.126},{"date":"2024-10-16","close":11392.4619},{"date":"2024-10-17","close":11368.6104},{"date":"2024-10-18","close":11855.2227},{"date":"2024-10-21","close":11840.9102},{"date":"2024-10-22","close":11955.4082},{"date":"2024-10-23","close":12041.2803},{"date":"2024-10-24","close":11883.8457},{"date":"2024-10-25","close":11984.0322},{"date":"2024-10-28","close":11979.2607},{"date":"2024-10-29","close":11898.1592},{"date":"2024-10-30","close":11847.5487},{"date":"2024-10-31","close":11783.6611},{"date":"2024-11-01","close":11774.1211},{"date":"2024-11-04","close":11845.6816},{"date":"2024-11-05","close":12361.6456},{"date":"2024-11-06","close":12203.4844},{"date":"2024-11-07","close":12389.542},{"date":"2024-11-08","close":12332.2939},{"date":"2024-11-11","close":12322.751},{"date":"2024-11-12","close":12151.0068},{"date":"2024-11-13","close":12317.9814},{"date":"2024-11-14","close":12117.6123},{"date":"2024-11-15","close":11945.8662},{"date":"2024-11-18","close":11836.1396},{"date":"2024-11-19","close":11817.0576},{"date":"2024-11-20","close":11893.3877},{"date":"2024-11-21","close":11936.3242},{"date":"2024-11-22","close":11750.2666},{"date":"2024-11-25","close":11506.96},{"date":"2024-11-26","close":11592.833},{"date":"2024-11-27","close":11564.21},{"date":"2024-11-28","close":11645.3115},{"date":"2024-11-29","close":11755.0381},{"date":"2024-12-02","close":11859.9932},{"date":"2024-12-03","close":11864.7646},{"date":"2024-12-04","close":11869.5361},{"date":"2024-12-05","close":11893.3877},{"date":"2024-12-06","close":12108.0703},{"date":"2024-12-09","close":12179.6309},{"date":"2024-12-10","close":12327.5225},{"date":"2024-12-11","close":12365.6885},{"date":"2024-12-12","close":12389.542},{"date":"2024-12-13","close":12146.2363},{"date":"2024-12-16","close":12017.4268},{"date":"2024-12-17","close":12103.2988},{"date":"2024-12-18","close":12108.0703},{"date":"2024-12-19","close":12208.2559},{"date":"2024-12-20","close":12098.5293},{"date":"2024-12-23","close":12198.7139},{"date":"2024-12-24","close":12303.6689},{"date":"2024-12-26","close":12451.5615},{"date":"2024-12-27","close":12480.1865},{"date":"2024-12-30","close":12709.1807},{"date":"2025-01-02","close":11974.4902},{"date":"2025-01-03","close":11869.5361},{"date":"2025-01-06","close":11750.2666},{"date":"2025-01-07","close":11750.2666},{"date":"2025-01-08","close":11755.0381},{"date":"2025-01-09","close":11755.0381},{"date":"2025-01-10","close":11716.8711},{"date":"2025-01-13","close":11592.833},{"date":"2025-01-14","close":11883.8457},{"date":"2025-01-15","close":11812.2871},{"date":"2025-01-16","close":11778.8906},{"date":"2025-01-17","close":11840.9102},{"date":"2025-01-20","close":11912.4717},{"date":"2025-01-21","close":11869.5361},{"date":"2025-01-22","close":11879.0771},{"date":"2025-01-23","close":11783.6611},{"date":"2025-01-24","close":11843.6553},{"date":"2025-01-31","close":12061.3682},{"date":"2025-02-03","close":12080.7207},{"date":"2025-02-04","close":12158.1299},{"date":"2025-02-05","close":11756.5684},{"date":"2025-02-06","close":11901.7119},{"date":"2025-02-07","close":11979.1221},{"date":"2025-02-10","close":12022.6641},{"date":"2025-02-11","close":12080.7207},{"date":"2025-02-12","close":12071.0459},{"date":"2025-02-13","close":12153.292},{"date":"2025-02-14","close":12172.6445},{"date":"2025-02-17","close":12221.0254},{"date":"2025-02-18","close":12124.2637},{"date":"2025-02-19","close":12124.2637},{"date":"2025-02-20","close":12148.4531},{"date":"2025-02-21","close":12288.7588},{"date":"2025-02-24","close":12187.1582},{"date":"2025-02-25","close":12090.3975},{"date":"2025-02-26","close":12153.292},{"date":"2025-02-27","close":12259.7305},{"date":"2025-02-28","close":12216.1875},{"date":"2025-03-04","close":12162.9678},{"date":"2025-03-05","close":12172.6445},{"date":"2025-03-06","close":12303.2725},{"date":"2025-03-07","close":12274.2441},{"date":"2025-03-10","close":12245.2158},{"date":"2025-03-11","close":12274.2441},{"date":"2025-03-12","close":12274.2441},{"date":"2025-03-13","close":12230.7012},{"date":"2025-03-14","close":12530.6641},{"date":"2025-03-17","close":12453.2539},{"date":"2025-03-18","close":12569.3682},{"date":"2025-03-19","close":12569.3682},{"date":"2025-03-20","close":12487.1211},{"date":"2025-03-21","close":12283.9209},{"date":"2025-03-24","close":12375.8438},{"date":"2025-03-25","close":12404.8721},{"date":"2025-03-26","close":12332.3008},{"date":"2025-03-27","close":12395.1963},{"date":"2025-03-28","close":12337.1396},{"date":"2025-03-31","close":12274.2441},{"date":"2025-04-01","close":12283.9209},{"date":"2025-04-02","close":12201.6729},{"date":"2025-04-03","close":12109.749},{"date":"2025-04-04","close":11906.5488},{"date":"2025-04-07","close":10905.0645},{"date":"2025-04-08","close":11272.7588},{"date":"2025-04-09","close":11446.9307},{"date":"2025-04-10","close":11500.1484},{"date":"2025-04-11","close":11563.0449},{"date":"2025-04-14","close":11437.2539},{"date":"2025-04-15","close":11355.0059},{"date":"2025-04-16","close":11277.5967},{"date":"2025-04-17","close":11398.5488},{"date":"2025-04-18","close":11442.0928},{"date":"2025-04-21","close":11495.3125},{"date":"2025-04-22","close":11500.1484},{"date":"2025-04-23","close":11519.501},{"date":"2025-04-24","close":11606.5869},{"date":"2025-04-25","close":11679.1582},{"date":"2025-04-28","close":11688.834},{"date":"2025-04-29","close":11630.7783},{"date":"2025-04-30","close":11504.9863},{"date":"2025-05-02","close":11596.9111},{"date":"2025-05-07","close":11543.6914},{"date":"2025-05-08","close":11616.2637},{"date":"2025-05-09","close":11596.9111},{"date":"2025-05-12","close":11775.9209},{"date":"2025-05-13","close":11969.4453},{"date":"2025-05-14","close":12095.2334},{"date":"2025-05-15","close":11814.625},{"date":"2025-05-16","close":11650.1299},{"date":"2025-05-19","close":11732.3789},{"date":"2025-05-20","close":11727.54},{"date":"2025-05-21","close":11780.7588},{"date":"2025-05-22","close":11717.8633},{"date":"2025-05-23","close":11601.748},{"date":"2025-05-26","close":11442.0928},{"date":"2025-05-27","close":11442.0928},{"date":"2025-05-28","close":11475.958},{"date":"2025-05-29","close":11558.2061},{"date":"2025-05-30","close":11548.5303},{"date":"2025-06-02","close":11422.7393},{"date":"2025-06-04","close":11519.501},{"date":"2025-06-05","close":11437.2539},{"date":"2025-06-09","close":11456.6064},{"date":"2025-06-10","close":11451.7666},{"date":"2025-06-11","close":11630.7783},{"date":"2025-06-12","close":11514.6631},{"date":"2025-06-13","close":11529.1777},{"date":"2025-06-16","close":11475.958},{"date":"2025-06-17","close":11437.2539},{"date":"2025-06-18","close":11519.501},{"date":"2025-06-19","close":11500.1484},{"date":"2025-06-20","close":11471.1211},{"date":"2025-06-23","close":11596.9111},{"date":"2025-06-24","close":11534.0156},{"date":"2025-06-25","close":11737.2168},{"date":"2025-06-26","close":11674.3203},{"date":"2025-06-27","close":11606.5869},{"date":"2025-06-30","close":11645.292},{"date":"2025-07-01","close":11708.1865},{"date":"2025-07-02","close":11766.2451},{"date":"2025-07-03","close":11843.6553},{"date":"2025-07-04","close":11911.3877},{"date":"2025-07-07","close":11906.5488},{"date":"2025-07-08","close":11959.7676},{"date":"2025-07-09","close":12046.8545},{"date":"2025-07-10","close":12085.5596},{"date":"2025-07-11","close":12191.9971},{"date":"2025-07-14","close":12191.9971},{"date":"2025-07-15","close":12148.4531},{"date":"2025-07-16","close":12177.4814},{"date":"2025-07-17","close":12346.8164},{"date":"2025-07-18","close":12366.168},{"date":"2025-07-21","close":12482.2822},{"date":"2025-07-22","close":12520.9873},{"date":"2025-07-23","close":12516.1494},{"date":"2025-07-24","close":12482.2822},{"date":"2025-07-25","close":12525.8242},{"date":"2025-07-28","close":12569.3682},{"date":"2025-07-29","close":12675.8066},{"date":"2025-07-30","close":12663.0898},{"date":"2025-07-31","close":12457.6621},{"date":"2025-08-01","close":12418.5332},{"date":"2025-08-04","close":12408.752},{"date":"2025-08-05","close":12560.376},{"date":"2025-08-06","close":12609.2881},{"date":"2025-08-07","close":12560.376},{"date":"2025-08-08","close":12584.8311},{"date":"2025-08-11","close":12599.5049},{"date":"2025-08-12","close":12682.6533},{"date":"2025-08-13","close":12707.1104},{"date":"2025-08-14","close":12848.9512},{"date":"2025-08-18","close":12936.9922},{"date":"2025-08-19","close":12961.4473},{"date":"2025-08-20","close":13166.875},{"date":"2025-08-21","close":13235.3496},{"date":"2025-08-22","close":13377.1904},{"date":"2025-08-25","close":13655.9854},{"date":"2025-08-26","close":13817.3926},{"date":"2025-08-27","close":13626.6387},{"date":"2025-08-28","close":13611.9648},{"date":"2025-08-29","close":13880.9756},{"date":"2025-09-01","close":14017.9277},{"date":"2025-09-02","close":13817.3926},{"date":"2025-09-03","close":13792.9355},{"date":"2025-09-04","close":13421.2109},{"date":"2025-09-05","close":13744.0244},{"date":"2025-09-08","close":13773.373},{"date":"2025-09-09","close":13660.876},{"date":"2025-09-10","close":13734.2432},{"date":"2025-09-11","close":13998.3633},{"date":"2025-09-12","close":13983.6895},{"date":"2025-09-15","close":13993.4717},{"date":"2025-09-16","close":13871.1943},{"date":"2025-09-17","close":13993.4717},{"date":"2025-09-18","close":13876.084},{"date":"2025-09-19","close":14047.2744},{"date":"2025-09-22","close":14032.6006},{"date":"2025-09-23","close":13920.1055},{"date":"2025-09-24","close":14164.6611},{"date":"2025-09-25","close":14350.5234},{"date":"2025-09-26","close":14213.5723},{"date":"2025-09-29","close":14409.2158},{"date":"2025-09-30","close":14521.7119},{"date":"2025-10-01","close":14609.752},{"date":"2025-10-02","close":14732.0293},{"date":"2025-10-10","close":14619.5342},{"date":"2025-10-13","close":14516.8203},{"date":"2025-10-14","close":14438.5625},{"date":"2025-10-15","close":14624.4258},{"date":"2025-10-16","close":14575.5137},{"date":"2025-10-17","close":14394.543},{"date":"2025-10-20","close":14330.958},{"date":"2025-10-21","close":14697.792},{"date":"2025-10-22","close":14624.4258},{"date":"2025-10-23","close":14702.6826},{"date":"2025-10-24","close":14883.6543},{"date":"2025-10-27","close":15059.7344},{"date":"2025-10-28","close":15103.7549},{"date":"2025-10-29","close":15162.4473},{"date":"2025-10-30","close":15098.3672},{"date":"2025-10-31","close":14807.54},{"date":"2025-11-03","close":14807.54},{"date":"2025-11-04","close":14738.5303},{"date":"2025-11-05","close":14970.2051},{"date":"2025-11-06","close":15127.9424},{"date":"2025-11-07","close":15172.3057},{"date":"2025-11-10","close":15152.5889},{"date":"2025-11-11","close":15196.9521},{"date":"2025-11-12","close":15206.8105},{"date":"2025-11-13","close":15418.7705},{"date":"2025-11-14","close":15162.4473},{"date":"2025-11-17","close":14935.7012},{"date":"2025-11-18","close":14876.5498},{"date":"2025-11-19","close":15039.2148},{"date":"2025-11-20","close":14984.9941},{"date":"2025-11-21","close":14708.9541},{"date":"2025-11-24","close":14728.6709},{"date":"2025-11-25","close":14777.9639},{"date":"2025-11-26","close":14861.7617},{"date":"2025-11-27","close":14812.4688},{"date":"2025-11-28","close":14886.4092},{"date":"2025-12-01","close":15068.791},{"date":"2025-12-02","close":14999.7812},{"date":"2025-12-03","close":14925.8428},{"date":"2025-12-04","close":14994.8516},{"date":"2025-12-05","close":15127.9424},{"date":"2025-12-08","close":15211.7393},{"date":"2025-12-09","close":15152.5889},{"date":"2025-12-10","close":15177.2354},{"date":"2025-12-11","close":15098.3672},{"date":"2025-12-12","close":15152.5889},{"date":"2025-12-15","close":15118.084},{"date":"2025-12-16","close":14955.418},{"date":"2025-12-17","close":15280.75},{"date":"2025-12-18","close":15187.0928},{"date":"2025-12-19","close":15241.3154},{"date":"2025-12-22","close":15408.9111},{"date":"2025-12-23","close":15492.709},{"date":"2025-12-24","close":15196.9521},{"date":"2025-12-26","close":15192.0225},{"date":"2025-12-29","close":15039.2148},{"date":"2025-12-30","close":15206.8105},{"date":"2026-01-02","close":15803.2539},{"date":"2026-01-05","close":15566.6484},{"date":"2026-01-06","close":15768.748},{"date":"2026-01-07","close":15704.668},{"date":"2026-01-08","close":15615.9414},{"date":"2026-01-09","close":15778.6074},{"date":"2026-01-12","close":16044.7881},{"date":"2026-01-13","close":15995.4951},{"date":"2026-01-14","close":16020.1416},{"date":"2026-01-15","close":15911.6963},{"date":"2026-01-16","close":15916.626},{"date":"2026-01-19","close":15916.626},{"date":"2026-01-20","close":15921.5557},{"date":"2026-01-21","close":15896.9092},{"date":"2026-01-22","close":15857.4746},{"date":"2026-01-23","close":15798.3232},{"date":"2026-01-26","close":15546.9307},{"date":"2026-01-27","close":15620.8701},{"date":"2026-01-28","close":15472.9922},{"date":"2026-01-29","close":15541.2715},{"date":"2026-01-30","close":15531.376},{"date":"2026-02-02","close":15521.4805},{"date":"2026-02-03","close":15422.5234},{"date":"2026-02-04","close":15605.5947},{"date":"2026-02-05","close":15719.3955},{"date":"2026-02-06","close":15694.6562},{"date":"2026-02-09","close":15808.457},{"date":"2026-02-10","close":15862.8838},{"date":"2026-02-11","close":15754.0303},{"date":"2026-02-12","close":15664.9697},{"date":"2026-02-13","close":15526.4287},{"date":"2026-02-19","close":15556.1152},{"date":"2026-02-20","close":15546.2197},{"date":"2026-02-23","close":15699.6045},{"date":"2026-02-24","close":15689.709},{"date":"2026-02-25","close":15645.1777},{"date":"2026-02-26","close":15669.917},{"date":"2026-02-27","close":15734.2393},{"date":"2026-03-03","close":15793.6133},{"date":"2026-03-04","close":15600.6465},{"date":"2026-03-05","close":15724.3428},{"date":"2026-03-06","close":15852.9883},{"date":"2026-03-09","close":15892.5713},{"date":"2026-03-10","close":15867.832},{"date":"2026-03-11","close":16011.3203},{"date":"2026-03-12","close":16060.7988},{"date":"2026-03-13","close":16139.9648},{"date":"2026-03-16","close":16105.3301},{"date":"2026-03-17","close":16041.0078},{"date":"2026-03-18","close":15986.5801},{"date":"2026-03-19","close":15882.6758},{"date":"2026-03-20","close":15902.4678},{"date":"2026-03-23","close":15457.1582},{"date":"2026-03-24","close":15402.7314},{"date":"2026-03-25","close":15669.917},{"date":"2026-03-26","close":15541.2715},{"date":"2026-03-27","close":15630.334},{"date":"2026-03-30","close":15684.7607},{"date":"2026-03-31","close":15763.9268},{"date":"2026-04-01","close":15724.3428},{"date":"2026-04-02","close":15704.5518},{"date":"2026-04-03","close":15467.0537},{"date":"2026-04-06","close":15442.3154},{"date":"2026-04-07","close":15457.1582},{"date":"2026-04-08","close":15749.083},{"date":"2026-04-09","close":15754.0312},{"date":"2026-04-10","close":16065.7471},{"date":"2026-04-13","close":16075.6426},{"date":"2026-04-14","close":16169.6523},{"date":"2026-04-15","close":16149.8613},{"date":"2026-04-16","close":16303.2451},{"date":"2026-04-17","close":16342.8281},{"date":"2026-04-20","close":16392.3066},{"date":"2026-04-21","close":16377.4619},{"date":"2026-04-22","close":16525.8984},{"date":"2026-04-23","close":16511.0547},{"date":"2026-04-24","close":16540.7422},{"date":"2026-04-27","close":16387.3594},{"date":"2026-04-28","close":16342.8281},{"date":"2026-04-29","close":16577.9551},{"date":"2026-04-30","close":16637.4805},{"date":"2026-05-04","close":16697.0078},{"date":"2026-05-06","close":16592.8359},{"date":"2026-05-07","close":16692.0469},{"date":"2026-05-08","close":16806.1367},{"date":"2026-05-11","close":17128.5703},{"date":"2026-05-12","close":17287.3047},{"date":"2026-05-13","close":17485.7246},{"date":"2026-05-14","close":17381.5547},{"date":"2026-05-15","close":17069.043},{"date":"2026-05-18","close":16930.1504},{"date":"2026-05-19","close":17108.7266},{"date":"2026-05-20","close":17108.7266},{"date":"2026-05-21","close":17009.5176},{"date":"2026-05-22","close":17232.7402},{"date":"2026-05-26","close":17451.002},{"date":"2026-05-27","close":17376.5938},{"date":"2026-05-28","close":17371.6328},{"date":"2026-05-29","close":17356.752},{"date":"2026-06-01","close":17207.9375},{"date":"2026-06-02","close":17520.4473},{"date":"2026-06-04","close":17629.5781},{"date":"2026-06-05","close":17505.5664},{"date":"2026-06-08","close":17108.7266},{"date":"2026-06-09","close":17103.7676},{"date":"2026-06-10","close":17093.8457},{"date":"2026-06-11","close":16954.9531},{"date":"2026-06-12","close":17207.9375},{"date":"2026-06-15","close":17401.3965},{"date":"2026-06-16","close":17505.5664},{"date":"2026-06-17","close":17570.0527},{"date":"2026-06-18","close":17917.2871},{"date":"2026-06-19","close":17818.0781},{"date":"2026-06-22","close":18343.8887},{"date":"2026-06-23","close":17803.1953},{"date":"2026-06-24","close":17932.168},{"date":"2026-06-25","close":18180.1934},{"date":"2026-06-26","close":17594.8555},{"date":"2026-06-29","close":17823.0371},{"date":"2026-06-30","close":18180.1934},{"date":"2026-07-01","close":18125.627},{"date":"2026-07-02","close":17738.709},{"date":"2026-07-03","close":17565.0918},{"date":"2026-07-06","close":17545.25},{"date":"2026-07-07","close":17247.6211},{"date":"2026-07-08","close":16915.2676},{"date":"2026-07-09","close":17297.2266},{"date":"2026-07-10","close":17133.5293},{"date":"2026-07-13","close":16657.3223},{"date":"2026-07-14","close":16880.5449},{"date":"2026-07-15","close":16925.1895},{"date":"2026-07-16","close":16493.627},{"date":"2026-07-20","close":15913.25},{"date":"2026-07-21","close":16558.1133},{"date":"2026-07-22","close":16563.0742},{"date":"2026-07-23","close":16468.8242},{"date":"2026-07-24","close":16295.207},{"date":"2026-07-27","close":16324.9697},{"date":"2026-07-28","close":15903.3281},{"date":"2026-07-29","close":15819.0},{"date":"2026-07-30","close":15715.0},{"date":"2026-07-31","close":15665.0},{"date":"2026-08-03","close":15500.0},{"date":"2026-08-04","close":15755.0},{"date":"2026-08-05","close":15840.0},{"date":"2026-08-06","close":15770.0},{"date":"2026-08-07","close":15805.0},{"date":"2026-08-10","close":15930.0},{"date":"2026-08-11","close":15835.0},{"date":"2026-08-12","close":15880.0},{"date":"2026-08-13","close":15960.0},{"date":"2026-08-14","close":15845.0},{"date":"2026-08-18","close":15955.0},{"date":"2026-08-19","close":15360.0},{"date":"2026-08-20","close":15315.0},{"date":"2026-08-21","close":15405.0},{"date":"2026-08-24","close":15120.0},{"date":"2026-08-25","close":15165.0},{"date":"2026-08-26","close":15290.0},{"date":"2026-08-27","close":15355.0},{"date":"2026-08-28","close":15240.0},{"date":"2026-08-31","close":15190.0},{"date":"2026-09-01","close":15210.0},{"date":"2026-09-02","close":14985.0},{"date":"2026-09-03","close":14905.0},{"date":"2026-09-04","close":14825.0},{"date":"2026-09-07","close":14775.0},{"date":"2026-09-08","close":14765.0},{"date":"2026-09-09","close":14725.0},{"date":"2026-09-10","close":14680.0},{"date":"2026-09-11","close":14640.0},{"date":"2026-09-14","close":14555.0},{"date":"2026-09-15","close":14595.0},{"date":"2026-09-16","close":14775.0},{"date":"2026-09-17","close":14885.0},{"date":"2026-09-18","close":15060.0},{"date":"2026-09-21","close":15145.0},{"date":"2026-09-22","close":14925.0},{"date":"2026-09-23","close":14810.0},{"date":"2026-09-28","close":14300.0},{"date":"2026-09-29","close":14270.0},{"date":"2026-09-30","close":14275.0},{"date":"2026-10-01","close":14305.0},{"date":"2026-10-02","close":14020.0},{"date":"2026-10-06","close":14040.0},{"date":"2026-10-07","close":13975.0},{"date":"2026-10-08","close":13900.0},{"date":"2026-10-12","close":13865.0},{"date":"2026-10-13","close":13910.0},{"date":"2026-10-14","close":13680.0},{"date":"2026-10-15","close":13470.0},{"date":"2026-10-16","close":13390.0},{"date":"2026-10-19","close":13475.0},{"date":"2026-10-20","close":13310.0},{"date":"2026-10-21","close":13245.0},{"date":"2026-10-22","close":12995.0},{"date":"2026-10-23","close":12815.0}],"chart_data":[{"date":"2024-10-23","open":12099,"high":12119,"low":11955,"close":12041,"volume":104246},{"date":"2024-10-24","open":12042,"high":12066,"low":11856,"close":11884,"volume":62328},{"date":"2024-10-25","open":12002,"high":12118,"low":11816,"close":11984,"volume":74064},{"date":"2024-10-28","open":11993,"high":12089,"low":11906,"close":11979,"volume":52431},{"date":"2024-10-29","open":12096,"high":12816,"low":11757,"close":11898,"volume":71300},{"date":"2024-10-30","open":12099,"high":12191,"low":11805,"close":11848,"volume":105091},{"date":"2024-10-31","open":11678,"high":11878,"low":11678,"close":11784,"volume":145777},{"date":"2024-11-01","open":11902,"high":11902,"low":11674,"close":11774,"volume":116441},{"date":"2024-11-04","open":11793,"high":11846,"low":11698,"close":11846,"volume":69769},{"date":"2024-11-05","open":12023,"high":12410,"low":12023,"close":12362,"volume":113920},{"date":"2024-11-06","open":12288,"high":12356,"low":12131,"close":12203,"volume":153066},{"date":"2024-11-07","open":12119,"high":12427,"low":11926,"close":12390,"volume":179561},{"date":"2024-11-08","open":12590,"high":12665,"low":12242,"close":12332,"volume":438214},{"date":"2024-11-11","open":12017,"high":12323,"low":11678,"close":12323,"volume":255390},{"date":"2024-11-12","open":12334,"high":12534,"low":12151,"close":12151,"volume":139432},{"date":"2024-11-13","open":12141,"high":12347,"low":12037,"close":12318,"volume":212617},{"date":"2024-11-14","open":12311,"high":12355,"low":12079,"close":12118,"volume":85385},{"date":"2024-11-15","open":12065,"high":12109,"low":11946,"close":11946,"volume":64770},{"date":"2024-11-18","open":11802,"high":12021,"low":11787,"close":11836,"volume":146505},{"date":"2024-11-19","open":11855,"high":11888,"low":11678,"close":11817,"volume":48092},{"date":"2024-11-20","open":12146,"high":12151,"low":11818,"close":11893,"volume":70286},{"date":"2024-11-21","open":12085,"high":12085,"low":11931,"close":11936,"volume":25895},{"date":"2024-11-22","open":11940,"high":12012,"low":11741,"close":11750,"volume":48021},{"date":"2024-11-25","open":11728,"high":11728,"low":11450,"close":11507,"volume":77080},{"date":"2024-11-26","open":11511,"high":11627,"low":11511,"close":11593,"volume":51231},{"date":"2024-11-27","open":11588,"high":11588,"low":11306,"close":11564,"volume":129338},{"date":"2024-11-28","open":11575,"high":11675,"low":11575,"close":11645,"volume":28579},{"date":"2024-11-29","open":11621,"high":11891,"low":11538,"close":11755,"volume":57691},{"date":"2024-12-02","open":11833,"high":11927,"low":11799,"close":11860,"volume":86802},{"date":"2024-12-03","open":11852,"high":11937,"low":11709,"close":11865,"volume":65953},{"date":"2024-12-04","open":11833,"high":11965,"low":11833,"close":11870,"volume":60324},{"date":"2024-12-05","open":12004,"high":12004,"low":11714,"close":11893,"volume":23171},{"date":"2024-12-06","open":11891,"high":12118,"low":11891,"close":12108,"volume":34306},{"date":"2024-12-09","open":12114,"high":12233,"low":12061,"close":12180,"volume":138506},{"date":"2024-12-10","open":12708,"high":13263,"low":12328,"close":12328,"volume":130457},{"date":"2024-12-11","open":12327,"high":12402,"low":12288,"close":12366,"volume":61280},{"date":"2024-12-12","open":12309,"high":12407,"low":12270,"close":12390,"volume":70924},{"date":"2024-12-13","open":12423,"high":12453,"low":12137,"close":12146,"volume":45834},{"date":"2024-12-16","open":12228,"high":12228,"low":11994,"close":12017,"volume":33642},{"date":"2024-12-17","open":12103,"high":12159,"low":11940,"close":12103,"volume":49742},{"date":"2024-12-18","open":12159,"high":12159,"low":12040,"close":12108,"volume":58951},{"date":"2024-12-19","open":12050,"high":12213,"low":12050,"close":12208,"volume":31204},{"date":"2024-12-20","open":12208,"high":12208,"low":12090,"close":12099,"volume":71974},{"date":"2024-12-23","open":12098,"high":12265,"low":12002,"close":12199,"volume":53714},{"date":"2024-12-24","open":12256,"high":12338,"low":12200,"close":12304,"volume":34674},{"date":"2024-12-26","open":12395,"high":13110,"low":12347,"close":12452,"volume":43695},{"date":"2024-12-27","open":12451,"high":12619,"low":12451,"close":12480,"volume":51106},{"date":"2024-12-30","open":12495,"high":12709,"low":12481,"close":12709,"volume":44974},{"date":"2025-01-02","open":12765,"high":12809,"low":11959,"close":11974,"volume":283971},{"date":"2025-01-03","open":11975,"high":12399,"low":11828,"close":11870,"volume":112014},{"date":"2025-01-06","open":11863,"high":11906,"low":11746,"close":11750,"volume":129540},{"date":"2025-01-07","open":11750,"high":11887,"low":11625,"close":11750,"volume":69516},{"date":"2025-01-08","open":11858,"high":12069,"low":11601,"close":11755,"volume":61820},{"date":"2025-01-09","open":12303,"high":12303,"low":11712,"close":11755,"volume":39336},{"date":"2025-01-10","open":11756,"high":11769,"low":11698,"close":11717,"volume":38312},{"date":"2025-01-13","open":11684,"high":11738,"low":11560,"close":11593,"volume":36882},{"date":"2025-01-14","open":11665,"high":11893,"low":11575,"close":11884,"volume":71210},{"date":"2025-01-15","open":12079,"high":12079,"low":11787,"close":11812,"volume":45859},{"date":"2025-01-16","open":11832,"high":11907,"low":11708,"close":11779,"volume":138170},{"date":"2025-01-17","open":11778,"high":11858,"low":11741,"close":11841,"volume":49867},{"date":"2025-01-20","open":11847,"high":12080,"low":11847,"close":11912,"volume":61458},{"date":"2025-01-21","open":11879,"high":11980,"low":11809,"close":11870,"volume":68707},{"date":"2025-01-22","open":11870,"high":11913,"low":11650,"close":11879,"volume":64209},{"date":"2025-01-23","open":11878,"high":12022,"low":11784,"close":11784,"volume":61975},{"date":"2025-01-24","open":11862,"high":11999,"low":11757,"close":11844,"volume":120342},{"date":"2025-01-31","open":11891,"high":12217,"low":11881,"close":12061,"volume":100938},{"date":"2025-02-03","open":12096,"high":12212,"low":12056,"close":12081,"volume":106549},{"date":"2025-02-04","open":12097,"high":12386,"low":12004,"close":12158,"volume":86965},{"date":"2025-02-05","open":12161,"high":12492,"low":11743,"close":11757,"volume":193244},{"date":"2025-02-06","open":11764,"high":11966,"low":11764,"close":11902,"volume":85532},{"date":"2025-02-07","open":11999,"high":12182,"low":11940,"close":11979,"volume":161584},{"date":"2025-02-10","open":12193,"high":12193,"low":11985,"close":12023,"volume":212737},{"date":"2025-02-11","open":12081,"high":12187,"low":12051,"close":12081,"volume":166287},{"date":"2025-02-12","open":12182,"high":12182,"low":12008,"close":12071,"volume":231668},{"date":"2025-02-13","open":12178,"high":12232,"low":12126,"close":12153,"volume":198779},{"date":"2025-02-14","open":12158,"high":12218,"low":12067,"close":12173,"volume":212536},{"date":"2025-02-17","open":12230,"high":12268,"low":12156,"close":12221,"volume":153064},{"date":"2025-02-18","open":12240,"high":12297,"low":12124,"close":12124,"volume":181278},{"date":"2025-02-19","open":12137,"high":12166,"low":12065,"close":12124,"volume":151164},{"date":"2025-02-20","open":12134,"high":12163,"low":12087,"close":12148,"volume":98422},{"date":"2025-02-21","open":12178,"high":12289,"low":12130,"close":12289,"volume":138216},{"date":"2025-02-24","open":12288,"high":12443,"low":12133,"close":12187,"volume":205868},{"date":"2025-02-25","open":12142,"high":12186,"low":12070,"close":12090,"volume":369798},{"date":"2025-02-26","open":12134,"high":12158,"low":12077,"close":12153,"volume":102934},{"date":"2025-02-27","open":12227,"high":12289,"low":12168,"close":12260,"volume":193146},{"date":"2025-02-28","open":12258,"high":12356,"low":12211,"close":12216,"volume":284238},{"date":"2025-03-04","open":12218,"high":12247,"low":12028,"close":12163,"volume":222899},{"date":"2025-03-05","open":12242,"high":12242,"low":12101,"close":12173,"volume":91625},{"date":"2025-03-06","open":12187,"high":12303,"low":12143,"close":12303,"volume":210573},{"date":"2025-03-07","open":12284,"high":12338,"low":12242,"close":12274,"volume":120201},{"date":"2025-03-10","open":12336,"high":12336,"low":12186,"close":12245,"volume":115509},{"date":"2025-03-11","open":12223,"high":12318,"low":12153,"close":12274,"volume":100649},{"date":"2025-03-12","open":12289,"high":12386,"low":12274,"close":12274,"volume":73889},{"date":"2025-03-13","open":12327,"high":12327,"low":12167,"close":12231,"volume":67197},{"date":"2025-03-14","open":12348,"high":12605,"low":12232,"close":12531,"volume":660902},{"date":"2025-03-17","open":12585,"high":12643,"low":12433,"close":12453,"volume":220455},{"date":"2025-03-18","open":12534,"high":12569,"low":12477,"close":12569,"volume":90454},{"date":"2025-03-19","open":12598,"high":12598,"low":12492,"close":12569,"volume":120140},{"date":"2025-03-20","open":12574,"high":12628,"low":12487,"close":12487,"volume":92096},{"date":"2025-03-21","open":12489,"high":12573,"low":12279,"close":12284,"volume":120834},{"date":"2025-03-24","open":12376,"high":12402,"low":12307,"close":12376,"volume":133375},{"date":"2025-03-25","open":12425,"high":12490,"low":12369,"close":12405,"volume":91359},{"date":"2025-03-26","open":12385,"high":12408,"low":12313,"close":12332,"volume":75108},{"date":"2025-03-27","open":12332,"high":12399,"low":12259,"close":12395,"volume":74026},{"date":"2025-03-28","open":12395,"high":12443,"low":12273,"close":12337,"volume":60524},{"date":"2025-03-31","open":12338,"high":12382,"low":12208,"close":12274,"volume":173908},{"date":"2025-04-01","open":12358,"high":12358,"low":12247,"close":12284,"volume":130180},{"date":"2025-04-02","open":12283,"high":12293,"low":12197,"close":12202,"volume":81538},{"date":"2025-04-03","open":12182,"high":12182,"low":11925,"close":12110,"volume":146893},{"date":"2025-04-04","open":12077,"high":12077,"low":11860,"close":11907,"volume":61398},{"date":"2025-04-07","open":11801,"high":11801,"low":10828,"close":10905,"volume":177279},{"date":"2025-04-08","open":11182,"high":11337,"low":11182,"close":11273,"volume":218012},{"date":"2025-04-09","open":11245,"high":11447,"low":11133,"close":11447,"volume":248669},{"date":"2025-04-10","open":11786,"high":11786,"low":11413,"close":11500,"volume":224673},{"date":"2025-04-11","open":11457,"high":11592,"low":11423,"close":11563,"volume":106448},{"date":"2025-04-14","open":11592,"high":11592,"low":11418,"close":11437,"volume":370155},{"date":"2025-04-15","open":11456,"high":11456,"low":11320,"close":11355,"volume":42221},{"date":"2025-04-16","open":11362,"high":11448,"low":11250,"close":11278,"volume":105230},{"date":"2025-04-17","open":11341,"high":11433,"low":11326,"close":11399,"volume":31809},{"date":"2025-04-18","open":11452,"high":11467,"low":11380,"close":11442,"volume":41190},{"date":"2025-04-21","open":11411,"high":11498,"low":11407,"close":11495,"volume":97577},{"date":"2025-04-22","open":11588,"high":11588,"low":11452,"close":11500,"volume":33704},{"date":"2025-04-23","open":11602,"high":11636,"low":11501,"close":11520,"volume":69103},{"date":"2025-04-24","open":11519,"high":11631,"low":11519,"close":11607,"volume":48363},{"date":"2025-04-25","open":11669,"high":11698,"low":11611,"close":11679,"volume":69563},{"date":"2025-04-28","open":11719,"high":11719,"low":11636,"close":11689,"volume":154895},{"date":"2025-04-29","open":11694,"high":11709,"low":11588,"close":11631,"volume":65383},{"date":"2025-04-30","open":11645,"high":11645,"low":11472,"close":11505,"volume":86390},{"date":"2025-05-02","open":11524,"high":11739,"low":11524,"close":11597,"volume":104059},{"date":"2025-05-07","open":11438,"high":11651,"low":11202,"close":11544,"volume":270836},{"date":"2025-05-08","open":11611,"high":11625,"low":11523,"close":11616,"volume":103360},{"date":"2025-05-09","open":11694,"high":11744,"low":11558,"close":11597,"volume":72728},{"date":"2025-05-12","open":11607,"high":11786,"low":11607,"close":11776,"volume":93131},{"date":"2025-05-13","open":12003,"high":12008,"low":11689,"close":11969,"volume":214355},{"date":"2025-05-14","open":11998,"high":12142,"low":11909,"close":12095,"volume":124998},{"date":"2025-05-15","open":12081,"high":12081,"low":11805,"close":11815,"volume":64367},{"date":"2025-05-16","open":11816,"high":11868,"low":11622,"close":11650,"volume":126531},{"date":"2025-05-19","open":11682,"high":11765,"low":11648,"close":11732,"volume":56441},{"date":"2025-05-20","open":11649,"high":11762,"low":11649,"close":11728,"volume":91355},{"date":"2025-05-21","open":11734,"high":11801,"low":11670,"close":11781,"volume":72059},{"date":"2025-05-22","open":11743,"high":11743,"low":11644,"close":11718,"volume":50869},{"date":"2025-05-23","open":11724,"high":11739,"low":11578,"close":11602,"volume":85029},{"date":"2025-05-26","open":11592,"high":11592,"low":11428,"close":11442,"volume":81769},{"date":"2025-05-27","open":11447,"high":11529,"low":11399,"close":11442,"volume":56221},{"date":"2025-05-28","open":11509,"high":11509,"low":11456,"close":11476,"volume":54069},{"date":"2025-05-29","open":11492,"high":11622,"low":11477,"close":11558,"volume":54212},{"date":"2025-05-30","open":11559,"high":11574,"low":11468,"close":11549,"volume":51647},{"date":"2025-06-02","open":11563,"high":11563,"low":11351,"close":11423,"volume":104210},{"date":"2025-06-04","open":11473,"high":11602,"low":11473,"close":11520,"volume":65660},{"date":"2025-06-05","open":11519,"high":11524,"low":11371,"close":11437,"volume":133453},{"date":"2025-06-09","open":11437,"high":11497,"low":11418,"close":11457,"volume":320551},{"date":"2025-06-10","open":11462,"high":11533,"low":11437,"close":11452,"volume":53331},{"date":"2025-06-11","open":11457,"high":11665,"low":11428,"close":11631,"volume":102844},{"date":"2025-06-12","open":11661,"high":11690,"low":11478,"close":11515,"volume":131158},{"date":"2025-06-13","open":11548,"high":11607,"low":11423,"close":11529,"volume":55497},{"date":"2025-06-16","open":11528,"high":11528,"low":11417,"close":11476,"volume":59983},{"date":"2025-06-17","open":11477,"high":11510,"low":11423,"close":11437,"volume":113726},{"date":"2025-06-18","open":11473,"high":11553,"low":11473,"close":11520,"volume":70759},{"date":"2025-06-19","open":11597,"high":11602,"low":11487,"close":11500,"volume":64793},{"date":"2025-06-20","open":11504,"high":11582,"low":11446,"close":11471,"volume":47508},{"date":"2025-06-23","open":11418,"high":11597,"low":11331,"close":11597,"volume":163559},{"date":"2025-06-24","open":11564,"high":11651,"low":11493,"close":11534,"volume":86765},{"date":"2025-06-25","open":11536,"high":11737,"low":11517,"close":11737,"volume":106556},{"date":"2025-06-26","open":11708,"high":11743,"low":11654,"close":11674,"volume":62611},{"date":"2025-06-27","open":11675,"high":11719,"low":11597,"close":11607,"volume":75989},{"date":"2025-06-30","open":11636,"high":11680,"low":11578,"close":11645,"volume":38548},{"date":"2025-07-01","open":11649,"high":11708,"low":11611,"close":11708,"volume":45933},{"date":"2025-07-02","open":11775,"high":11780,"low":11664,"close":11766,"volume":139955},{"date":"2025-07-03","open":11790,"high":11862,"low":11669,"close":11844,"volume":303240},{"date":"2025-07-04","open":11854,"high":12052,"low":11806,"close":11911,"volume":370653},{"date":"2025-07-07","open":11952,"high":11952,"low":11850,"close":11907,"volume":55268},{"date":"2025-07-08","open":11911,"high":11975,"low":11887,"close":11960,"volume":104209},{"date":"2025-07-09","open":11960,"high":12062,"low":11960,"close":12047,"volume":62451},{"date":"2025-07-10","open":12046,"high":12096,"low":11862,"close":12086,"volume":50630},{"date":"2025-07-11","open":12096,"high":12259,"low":12018,"close":12192,"volume":86348},{"date":"2025-07-14","open":12192,"high":12217,"low":12066,"close":12192,"volume":96286},{"date":"2025-07-15","open":12289,"high":12289,"low":12097,"close":12148,"volume":51267},{"date":"2025-07-16","open":12147,"high":12236,"low":12147,"close":12177,"volume":50787},{"date":"2025-07-17","open":12152,"high":12347,"low":12152,"close":12347,"volume":71945},{"date":"2025-07-18","open":12346,"high":12380,"low":12302,"close":12366,"volume":71928},{"date":"2025-07-21","open":12380,"high":12492,"low":12376,"close":12482,"volume":76040},{"date":"2025-07-22","open":12385,"high":12580,"low":12367,"close":12521,"volume":139318},{"date":"2025-07-23","open":12550,"high":12609,"low":12511,"close":12516,"volume":72055},{"date":"2025-07-24","open":12515,"high":12520,"low":12432,"close":12482,"volume":82380},{"date":"2025-07-25","open":12522,"high":12581,"low":12494,"close":12526,"volume":78077},{"date":"2025-07-28","open":12524,"high":12584,"low":12510,"close":12569,"volume":93350},{"date":"2025-07-29","open":12581,"high":12676,"low":12581,"close":12676,"volume":74307},{"date":"2025-07-30","open":12687,"high":12727,"low":12551,"close":12663,"volume":90000},{"date":"2025-07-31","open":12645,"high":12677,"low":12433,"close":12458,"volume":146103},{"date":"2025-08-01","open":12459,"high":12557,"low":12381,"close":12419,"volume":81384},{"date":"2025-08-04","open":12414,"high":12414,"low":12282,"close":12409,"volume":248500},{"date":"2025-08-05","open":12502,"high":12560,"low":12370,"close":12560,"volume":76849},{"date":"2025-08-06","open":12604,"high":12619,"low":12520,"close":12609,"volume":58343},{"date":"2025-08-07","open":12545,"high":12653,"low":12516,"close":12560,"volume":61276},{"date":"2025-08-08","open":12565,"high":12620,"low":12516,"close":12585,"volume":61948},{"date":"2025-08-11","open":12575,"high":12657,"low":12560,"close":12600,"volume":98390},{"date":"2025-08-12","open":12602,"high":12718,"low":12602,"close":12683,"volume":78824},{"date":"2025-08-13","open":12717,"high":12768,"low":12663,"close":12707,"volume":65862},{"date":"2025-08-14","open":12779,"high":12874,"low":12716,"close":12849,"volume":90142},{"date":"2025-08-18","open":12839,"high":12991,"low":12779,"close":12937,"volume":120925},{"date":"2025-08-19","open":12941,"high":13064,"low":12941,"close":12961,"volume":103388},{"date":"2025-08-20","open":12913,"high":13172,"low":12904,"close":13167,"volume":91910},{"date":"2025-08-21","open":13171,"high":13303,"low":13133,"close":13235,"volume":125691},{"date":"2025-08-22","open":13215,"high":13382,"low":13215,"close":13377,"volume":151071},{"date":"2025-08-25","open":13421,"high":13700,"low":13393,"close":13656,"volume":198510},{"date":"2025-08-26","open":13675,"high":13832,"low":13656,"close":13817,"volume":144426},{"date":"2025-08-27","open":13802,"high":13872,"low":13627,"close":13627,"volume":153910},{"date":"2025-08-28","open":13547,"high":13661,"low":13397,"close":13612,"volume":121366},{"date":"2025-08-29","open":13655,"high":13973,"low":13626,"close":13881,"volume":150801},{"date":"2025-09-01","open":13881,"high":14032,"low":13881,"close":14018,"volume":232385},{"date":"2025-09-02","open":13999,"high":14052,"low":13755,"close":13817,"volume":147330},{"date":"2025-09-03","open":13823,"high":13960,"low":13696,"close":13793,"volume":123097},{"date":"2025-09-04","open":13792,"high":13792,"low":13404,"close":13421,"volume":174239},{"date":"2025-09-05","open":13470,"high":13744,"low":13430,"close":13744,"volume":129261},{"date":"2025-09-08","open":13754,"high":13811,"low":13679,"close":13773,"volume":125631},{"date":"2025-09-09","open":13779,"high":13788,"low":13602,"close":13661,"volume":111641},{"date":"2025-09-10","open":13664,"high":13739,"low":13601,"close":13734,"volume":122213},{"date":"2025-09-11","open":13734,"high":14018,"low":13664,"close":13998,"volume":165765},{"date":"2025-09-12","open":14076,"high":14111,"low":13959,"close":13984,"volume":115320},{"date":"2025-09-15","open":13978,"high":14110,"low":13948,"close":13993,"volume":102339},{"date":"2025-09-16","open":14032,"high":14051,"low":13841,"close":13871,"volume":121282},{"date":"2025-09-17","open":13882,"high":14018,"low":13842,"close":13993,"volume":78937},{"date":"2025-09-18","open":14085,"high":14135,"low":13876,"close":13876,"volume":113254},{"date":"2025-09-19","open":13896,"high":14071,"low":13891,"close":14047,"volume":98068},{"date":"2025-09-22","open":14009,"high":14067,"low":13915,"close":14033,"volume":115305},{"date":"2025-09-23","open":13945,"high":14161,"low":13838,"close":13920,"volume":102637},{"date":"2025-09-24","open":13964,"high":14167,"low":13944,"close":14165,"volume":117989},{"date":"2025-09-25","open":14190,"high":14351,"low":14175,"close":14351,"volume":135836},{"date":"2025-09-26","open":14336,"high":14414,"low":14214,"close":14214,"volume":155097},{"date":"2025-09-29","open":14283,"high":14498,"low":14204,"close":14409,"volume":289116},{"date":"2025-09-30","open":14408,"high":14522,"low":14369,"close":14522,"volume":200592},{"date":"2025-10-01","open":14541,"high":14634,"low":14522,"close":14610,"volume":202921},{"date":"2025-10-02","open":14596,"high":14757,"low":14556,"close":14732,"volume":243970},{"date":"2025-10-10","open":14755,"high":14916,"low":14595,"close":14620,"volume":357366},{"date":"2025-10-13","open":14512,"high":14546,"low":14273,"close":14517,"volume":261101},{"date":"2025-10-14","open":14543,"high":14786,"low":14410,"close":14439,"volume":354413},{"date":"2025-10-15","open":14436,"high":14624,"low":14335,"close":14624,"volume":270934},{"date":"2025-10-16","open":14606,"high":14668,"low":14528,"close":14576,"volume":343941},{"date":"2025-10-17","open":14575,"high":14644,"low":14380,"close":14395,"volume":152052},{"date":"2025-10-20","open":14395,"high":14571,"low":14306,"close":14331,"volume":246041},{"date":"2025-10-21","open":14365,"high":14707,"low":14365,"close":14698,"volume":305661},{"date":"2025-10-22","open":14696,"high":14750,"low":14545,"close":14624,"volume":203998},{"date":"2025-10-23","open":14626,"high":14703,"low":14503,"close":14703,"volume":206800},{"date":"2025-10-24","open":14721,"high":14899,"low":14721,"close":14884,"volume":159732},{"date":"2025-10-27","open":14932,"high":15085,"low":14923,"close":15060,"volume":420316},{"date":"2025-10-28","open":15153,"high":15191,"low":15021,"close":15104,"volume":200525},{"date":"2025-10-29","open":15127,"high":15176,"low":15054,"close":15162,"volume":178694},{"date":"2025-10-30","open":15181,"high":15190,"low":15004,"close":15098,"volume":359849},{"date":"2025-10-31","open":15010,"high":15020,"low":14769,"close":14808,"volume":200671},{"date":"2025-11-03","open":14794,"high":14848,"low":14666,"close":14808,"volume":290093,"rsi_14":60.19,"sma_20":14926.45,"sma_60":14115.15,"sma_120":13073.4},{"date":"2025-11-04","open":14842,"high":14935,"low":14739,"close":14739,"volume":269328,"rsi_14":53.33,"sma_20":14937.4,"sma_60":14154.56,"sma_120":13099.79},{"date":"2025-11-05","open":14802,"high":14970,"low":14591,"close":14970,"volume":302883,"rsi_14":60.51,"sma_20":14955.65,"sma_60":14195.31,"sma_120":13128.3},{"date":"2025-11-06","open":15025,"high":15143,"low":14872,"close":15128,"volume":205386,"rsi_14":69.77,"sma_20":14975.78,"sma_60":14237.88,"sma_120":13156.63},{"date":"2025-11-07","open":15142,"high":15235,"low":15063,"close":15172,"volume":200430,"rsi_14":72.95,"sma_20":15003.82,"sma_60":14282.06,"sma_120":13183.7},{"date":"2025-11-10","open":15178,"high":15211,"low":15094,"close":15153,"volume":153290,"rsi_14":65.3,"sma_20":15036.06,"sma_60":14325.47,"sma_120":13209.53},{"date":"2025-11-11","open":15217,"high":15361,"low":15154,"close":15197,"volume":174896,"rsi_14":69.54,"sma_20":15074.55,"sma_60":14369.36,"sma_120":13238.1},{"date":"2025-11-12","open":15164,"high":15277,"low":15115,"close":15207,"volume":101505,"rsi_14":68.08,"sma_20":15104.0,"sma_60":14412.05,"sma_120":13268.16},{"date":"2025-11-13","open":15205,"high":15419,"low":15200,"close":15419,"volume":125499,"rsi_14":68.79,"sma_20":15146.84,"sma_60":14457.93,"sma_120":13299.31},{"date":"2025-11-14","open":15369,"high":15369,"low":15093,"close":15162,"volume":200078,"rsi_14":53.45,"sma_20":15185.83,"sma_60":14497.06,"sma_120":13328.34},{"date":"2025-11-17","open":15041,"high":15110,"low":14931,"close":14936,"volume":133748,"rsi_14":45.0,"sma_20":15216.51,"sma_60":14530.84,"sma_120":13355.0},{"date":"2025-11-18","open":14935,"high":15058,"low":14877,"close":14877,"volume":130190,"rsi_14":41.54,"sma_20":15225.63,"sma_60":14563.24,"sma_120":13381.69},{"date":"2025-11-19","open":14881,"high":15054,"low":14856,"close":15039,"volume":130234,"rsi_14":48.35,"sma_20":15246.67,"sma_60":14594.92,"sma_120":13410.75},{"date":"2025-11-20","open":15138,"high":15168,"low":14985,"close":14985,"volume":218210,"rsi_14":55.73,"sma_20":15261.02,"sma_60":14624.52,"sma_120":13440.7},{"date":"2025-11-21","open":14986,"high":15051,"low":14622,"close":14709,"volume":200489,"rsi_14":47.29,"sma_20":15252.1,"sma_60":14647.01,"sma_120":13468.31},{"date":"2025-11-24","open":14724,"high":14799,"low":14587,"close":14729,"volume":102149,"rsi_14":49.72,"sma_20":15235.31,"sma_60":14665.14,"sma_120":13495.79},{"date":"2025-11-25","open":14817,"high":14867,"low":14728,"close":14778,"volume":57941,"rsi_14":43.99,"sma_20":15218.79,"sma_60":14681.4,"sma_120":13523.0},{"date":"2025-11-26","open":14822,"high":14907,"low":14689,"close":14862,"volume":132032,"rsi_14":41.27,"sma_20":15203.53,"sma_60":14702.29,"sma_120":13551.01},{"date":"2025-11-27","open":14862,"high":14985,"low":14783,"close":14812,"volume":105699,"rsi_14":38.21,"sma_20":15189.01,"sma_60":14722.6,"sma_120":13579.66},{"date":"2025-11-28","open":14852,"high":14886,"low":14739,"close":14886,"volume":66222,"rsi_14":41.58,"sma_20":15193.04,"sma_60":14739.59,"sma_120":13608.13},{"date":"2025-12-01","open":14891,"high":15074,"low":14886,"close":15069,"volume":72283,"rsi_14":46.31,"sma_20":15206.32,"sma_60":14757.35,"sma_120":13638.83},{"date":"2025-12-02","open":15074,"high":15138,"low":14941,"close":15000,"volume":152272,"rsi_14":44.22,"sma_20":15219.6,"sma_60":14777.36,"sma_120":13668.77},{"date":"2025-12-03","open":14980,"high":15076,"low":14916,"close":14926,"volume":159329,"rsi_14":34.95,"sma_20":15217.37,"sma_60":14796.54,"sma_120":13698.14},{"date":"2025-12-04","open":14936,"high":15029,"low":14872,"close":14995,"volume":64748,"rsi_14":44.22,"sma_20":15210.63,"sma_60":14823.16,"sma_120":13726.57},{"date":"2025-12-05","open":15039,"high":15162,"low":14941,"close":15128,"volume":68789,"rsi_14":57.11,"sma_20":15208.36,"sma_60":14846.55,"sma_120":13757.12},{"date":"2025-12-08","open":15128,"high":15276,"low":15098,"close":15212,"volume":116950,"rsi_14":62.1,"sma_20":15211.35,"sma_60":14870.87,"sma_120":13788.25},{"date":"2025-12-09","open":15217,"high":15246,"low":15108,"close":15153,"volume":74297,"rsi_14":54.41,"sma_20":15209.16,"sma_60":14896.1,"sma_120":13819.32},{"date":"2025-12-10","open":15153,"high":15177,"low":14990,"close":15177,"volume":87516,"rsi_14":57.7,"sma_20":15207.71,"sma_60":14920.5,"sma_120":13850.93},{"date":"2025-12-11","open":15167,"high":15197,"low":15069,"close":15098,"volume":96874,"rsi_14":68.57,"sma_20":15191.42,"sma_60":14939.1,"sma_120":13881.19},{"date":"2025-12-12","open":15079,"high":15174,"low":15000,"close":15153,"volume":94494,"rsi_14":69.56,"sma_20":15190.9,"sma_60":14958.87,"sma_120":13912.07},{"date":"2025-12-15","open":15148,"high":15271,"low":15098,"close":15118,"volume":92338,"rsi_14":65.9,"sma_20":15200.2,"sma_60":14977.88,"sma_120":13942.88},{"date":"2025-12-16","open":15069,"high":15074,"low":14867,"close":14955,"volume":77499,"rsi_14":54.07,"sma_20":15204.18,"sma_60":14996.21,"sma_120":13971.27},{"date":"2025-12-17","open":14950,"high":15310,"low":14936,"close":15281,"volume":54508,"rsi_14":66.44,"sma_20":15216.4,"sma_60":15017.98,"sma_120":14002.95},{"date":"2025-12-18","open":15202,"high":15261,"low":15089,"close":15187,"volume":67022,"rsi_14":60.41,"sma_20":15226.66,"sma_60":15040.14,"sma_120":14032.1},{"date":"2025-12-19","open":15148,"high":15296,"low":15143,"close":15241,"volume":70460,"rsi_14":56.55,"sma_20":15253.71,"sma_60":15060.35,"sma_120":14062.25},{"date":"2025-12-22","open":15296,"high":15419,"low":15241,"close":15409,"volume":86144,"rsi_14":64.46,"sma_20":15288.25,"sma_60":15083.62,"sma_120":14094.38},{"date":"2025-12-23","open":15409,"high":15577,"low":15409,"close":15493,"volume":157065,"rsi_14":69.9,"sma_20":15324.51,"sma_60":15110.24,"sma_120":14126.91},{"date":"2025-12-24","open":15478,"high":15478,"low":15192,"close":15197,"volume":134038,"rsi_14":56.12,"sma_20":15341.5,"sma_60":15127.7,"sma_120":14156.39},{"date":"2025-12-26","open":15212,"high":15320,"low":15084,"close":15192,"volume":105481,"rsi_14":52.1,"sma_20":15360.75,"sma_60":15141.95,"sma_120":14185.34},{"date":"2025-12-29","open":15202,"high":15305,"low":15039,"close":15039,"volume":124435,"rsi_14":44.58,"sma_20":15368.5,"sma_60":15155.92,"sma_120":14212.34},{"date":"2025-12-30","open":15054,"high":15227,"low":14995,"close":15207,"volume":153228,"rsi_14":51.59,"sma_20":15375.5,"sma_60":15169.42,"sma_120":14240.2},{"date":"2026-01-02","open":15177,"high":15803,"low":15138,"close":15803,"volume":529637,"rsi_14":63.77,"sma_20":15416.25,"sma_60":15191.09,"sma_120":14273.15},{"date":"2026-01-05","open":15670,"high":15803,"low":15310,"close":15567,"volume":375595,"rsi_14":59.63,"sma_20":15448.75,"sma_60":15207.26,"sma_120":14303.64},{"date":"2026-01-06","open":15542,"high":15769,"low":15542,"close":15769,"volume":689446,"rsi_14":61.95,"sma_20":15488.0,"sma_60":15224.8,"sma_120":14335.1},{"date":"2026-01-07","open":15774,"high":15843,"low":15646,"close":15705,"volume":377723,"rsi_14":61.25,"sma_20":15517.25,"sma_60":15243.14,"sma_120":14365.68},{"date":"2026-01-08","open":15715,"high":15749,"low":15577,"close":15616,"volume":269151,"rsi_14":63.04,"sma_20":15537.75,"sma_60":15261.72,"sma_120":14394.61},{"date":"2026-01-09","open":15626,"high":15813,"low":15626,"close":15779,"volume":284070,"rsi_14":60.5,"sma_20":15569.5,"sma_60":15284.4,"sma_120":14424.92},{"date":"2026-01-12","open":15882,"high":16055,"low":15788,"close":16045,"volume":625377,"rsi_14":66.86,"sma_20":15613.5,"sma_60":15308.41,"sma_120":14457.87},{"date":"2026-01-13","open":16045,"high":16247,"low":15991,"close":15995,"volume":459211,"rsi_14":64.85,"sma_20":15659.0,"sma_60":15332.42,"sma_120":14490.14},{"date":"2026-01-14","open":16035,"high":16232,"low":15882,"close":16020,"volume":965764,"rsi_14":62.76,"sma_20":15703.0,"sma_60":15359.91,"sma_120":14521.18},{"date":"2026-01-15","open":15848,"high":16005,"low":15828,"close":15912,"volume":622088,"rsi_14":58.66,"sma_20":15743.25,"sma_60":15386.65,"sma_120":14551.14},{"date":"2026-01-16","open":15961,"high":16134,"low":15867,"close":15917,"volume":516191,"rsi_14":66.9,"sma_20":15792.0,"sma_60":15407.27,"sma_120":14580.15},{"date":"2026-01-19","open":15922,"high":16045,"low":15823,"close":15917,"volume":347141,"rsi_14":67.05,"sma_20":15824.25,"sma_60":15429.11,"sma_120":14608.85},{"date":"2026-01-20","open":15922,"high":16045,"low":15838,"close":15922,"volume":326165,"rsi_14":72.32,"sma_20":15861.5,"sma_60":15449.73,"sma_120":14637.63},{"date":"2026-01-21","open":15931,"high":16015,"low":15867,"close":15897,"volume":796519,"rsi_14":68.82,"sma_20":15894.75,"sma_60":15466.85,"sma_120":14666.48},{"date":"2026-01-22","open":15838,"high":15971,"low":15774,"close":15857,"volume":598314,"rsi_14":52.12,"sma_20":15917.5,"sma_60":15480.36,"sma_120":14694.65},{"date":"2026-01-23","open":15843,"high":15912,"low":15754,"close":15798,"volume":399169,"rsi_14":60.54,"sma_20":15933.0,"sma_60":15492.1,"sma_120":14721.93},{"date":"2026-01-26","open":15577,"high":15700,"low":15498,"close":15547,"volume":335042,"rsi_14":40.34,"sma_20":15950.75,"sma_60":15498.59,"sma_120":14746.2},{"date":"2026-01-27","open":15547,"high":15700,"low":15507,"close":15621,"volume":191622,"rsi_14":46.38,"sma_20":15972.5,"sma_60":15507.42,"sma_120":14771.22},{"date":"2026-01-28","open":15463,"high":15557,"low":15365,"close":15473,"volume":709270,"rsi_14":44.13,"sma_20":15994.5,"sma_60":15518.68,"sma_120":14796.71},{"date":"2026-01-29","open":15482,"high":15541,"low":15378,"close":15541,"volume":246370,"rsi_14":36.11,"sma_20":16008.5,"sma_60":15530.11,"sma_120":14822.63},{"date":"2026-01-30","open":15541,"high":15665,"low":15319,"close":15531,"volume":395254,"rsi_14":14.63,"sma_20":15991.75,"sma_60":15542.53,"sma_120":14848.55},{"date":"2026-02-02","open":15586,"high":15759,"low":15413,"close":15521,"volume":871369,"rsi_14":15.38,"sma_20":15986.5,"sma_60":15550.87,"sma_120":14873.09},{"date":"2026-02-03","open":15521,"high":15526,"low":15239,"close":15423,"volume":463165,"rsi_14":11.11,"sma_20":15966.0,"sma_60":15554.88,"sma_120":14896.38},{"date":"2026-02-04","open":15363,"high":15606,"low":15363,"close":15606,"volume":199511,"rsi_14":30.11,"sma_20":15958.0,"sma_60":15561.2,"sma_120":14921.63},{"date":"2026-02-05","open":15620,"high":15734,"low":15561,"close":15719,"volume":396795,"rsi_14":37.5,"sma_20":15960.25,"sma_60":15569.78,"sma_120":14947.63},{"date":"2026-02-06","open":15709,"high":15789,"low":15531,"close":15695,"volume":188227,"rsi_14":36.62,"sma_20":15953.0,"sma_60":15577.22,"sma_120":14973.29},{"date":"2026-02-09","open":15739,"high":15868,"low":15695,"close":15808,"volume":161389,"rsi_14":42.55,"sma_20":15938.0,"sma_60":15586.4,"sma_120":14999.23},{"date":"2026-02-10","open":15813,"high":15873,"low":15779,"close":15863,"volume":179455,"rsi_14":46.06,"sma_20":15928.25,"sma_60":15592.89,"sma_120":15025.41},{"date":"2026-02-11","open":15957,"high":15957,"low":15744,"close":15754,"volume":156352,"rsi_14":43.53,"sma_20":15911.75,"sma_60":15601.88,"sma_120":15049.47},{"date":"2026-02-12","open":15705,"high":15789,"low":15635,"close":15665,"volume":180045,"rsi_14":42.53,"sma_20":15896.25,"sma_60":15613.23,"sma_120":15072.04},{"date":"2026-02-13","open":15640,"high":15670,"low":15507,"close":15526,"volume":159504,"rsi_14":46.64,"sma_20":15873.5,"sma_60":15623.23,"sma_120":15093.23},{"date":"2026-02-19","open":15526,"high":15635,"low":15497,"close":15556,"volume":125905,"rsi_14":44.54,"sma_20":15852.25,"sma_60":15630.97,"sma_120":15112.95},{"date":"2026-02-20","open":15566,"high":15680,"low":15531,"close":15546,"volume":176184,"rsi_14":50.75,"sma_20":15830.25,"sma_60":15639.47,"sma_120":15131.99},{"date":"2026-02-23","open":15546,"high":15744,"low":15487,"close":15700,"volume":319923,"rsi_14":56.96,"sma_20":15817.25,"sma_60":15655.24,"sma_120":15151.12},{"date":"2026-02-24","open":15700,"high":15853,"low":15601,"close":15690,"volume":287646,"rsi_14":56.96,"sma_20":15805.75,"sma_60":15670.5,"sma_120":15167.82},{"date":"2026-02-25","open":15710,"high":15883,"low":15571,"close":15645,"volume":404564,"rsi_14":55.27,"sma_20":15795.0,"sma_60":15684.17,"sma_120":15182.79},{"date":"2026-02-26","open":15690,"high":15734,"low":15546,"close":15670,"volume":257621,"rsi_14":61.26,"sma_20":15798.25,"sma_60":15696.83,"sma_120":15199.56},{"date":"2026-02-27","open":15739,"high":15818,"low":15606,"close":15734,"volume":256983,"rsi_14":56.57,"sma_20":15801.0,"sma_60":15711.42,"sma_120":15217.01},{"date":"2026-03-03","open":15863,"high":16051,"low":15744,"close":15794,"volume":231039,"rsi_14":56.66,"sma_20":15817.11,"sma_60":15726.7,"sma_120":15233.15},{"date":"2026-03-04","open":15750,"high":15834,"low":15513,"close":15601,"volume":423547,"rsi_14":48.3,"sma_20":15822.87,"sma_60":15735.62,"sma_120":15246.49},{"date":"2026-03-05","open":15605,"high":15823,"low":15600,"close":15724,"volume":250393,"rsi_14":48.77,"sma_20":15835.43,"sma_60":15747.81,"sma_120":15262.59},{"date":"2026-03-06","open":15828,"high":15878,"low":15665,"close":15853,"volume":111368,"rsi_14":51.88,"sma_20":15855.03,"sma_60":15763.43,"sma_120":15279.98},{"date":"2026-03-09","open":15843,"high":15951,"low":15492,"close":15893,"volume":213355,"rsi_14":58.36,"sma_20":15881.65,"sma_60":15778.55,"sma_120":15300.86},{"date":"2026-03-10","open":15818,"high":15951,"low":15620,"close":15868,"volume":206511,"rsi_14":61.74,"sma_20":15897.76,"sma_60":15791.0,"sma_120":15318.78},{"date":"2026-03-11","open":15918,"high":16066,"low":15878,"close":16011,"volume":127633,"rsi_14":74.4,"sma_20":15915.37,"sma_60":15804.46,"sma_120":15337.66},{"date":"2026-03-12","open":16090,"high":16170,"low":15893,"close":16061,"volume":116929,"rsi_14":74.86,"sma_20":15936.76,"sma_60":15819.75,"sma_120":15357.93},{"date":"2026-03-13","open":16120,"high":16195,"low":16061,"close":16140,"volume":120337,"rsi_14":77.14,"sma_20":15956.41,"sma_60":15835.97,"sma_120":15378.23},{"date":"2026-03-16","open":16120,"high":16160,"low":15956,"close":16105,"volume":84370,"rsi_14":71.39,"sma_20":15971.53,"sma_60":15852.93,"sma_120":15396.01},{"date":"2026-03-17","open":16115,"high":16279,"low":16041,"close":16041,"volume":233231,"rsi_14":67.98,"sma_20":15988.91,"sma_60":15867.89,"sma_120":15413.38},{"date":"2026-03-18","open":15967,"high":15992,"low":15805,"close":15987,"volume":146138,"rsi_14":67.35,"sma_20":16008.0,"sma_60":15882.5,"sma_120":15430.19},{"date":"2026-03-19","open":15933,"high":16021,"low":15838,"close":15883,"volume":134817,"rsi_14":61.0,"sma_20":16028.87,"sma_60":15898.12,"sma_120":15447.17},{"date":"2026-03-20","open":15827,"high":16020,"low":15713,"close":15902,"volume":97273,"rsi_14":59.54,"sma_20":16049.25,"sma_60":15908.58,"sma_120":15463.28},{"date":"2026-03-23","open":15863,"high":15868,"low":15353,"close":15457,"volume":222657,"rsi_14":38.82,"sma_20":16047.52,"sma_60":15913.09,"sma_120":15476.62},{"date":"2026-03-24","open":15467,"high":15497,"low":15204,"close":15403,"volume":115373,"rsi_14":42.79,"sma_20":16035.3,"sma_60":15915.77,"sma_120":15488.06},{"date":"2026-03-25","open":15462,"high":15694,"low":15433,"close":15670,"volume":91693,"rsi_14":48.21,"sma_20":16037.12,"sma_60":15920.12,"sma_120":15501.87},{"date":"2026-03-26","open":15680,"high":15759,"low":15541,"close":15541,"volume":279781,"rsi_14":39.67,"sma_20":16034.65,"sma_60":15920.88,"sma_120":15515.56},{"date":"2026-03-27","open":15447,"high":15685,"low":15363,"close":15630,"volume":110897,"rsi_14":41.57,"sma_20":16035.44,"sma_60":15928.15,"sma_120":15527.92},{"date":"2026-03-30","open":15447,"high":15685,"low":15418,"close":15685,"volume":162923,"rsi_14":44.24,"sma_20":16035.76,"sma_60":15936.42,"sma_120":15539.19},{"date":"2026-03-31","open":15645,"high":15923,"low":15645,"close":15764,"volume":180970,"rsi_14":41.9,"sma_20":16034.24,"sma_60":15948.62,"sma_120":15552.27},{"date":"2026-04-01","open":15764,"high":15956,"low":15635,"close":15724,"volume":147677,"rsi_14":38.88,"sma_20":16040.53,"sma_60":15957.3,"sma_120":15563.36},{"date":"2026-04-02","open":15839,"high":15889,"low":15651,"close":15705,"volume":116328,"rsi_14":35.03,"sma_20":16039.52,"sma_60":15955.57,"sma_120":15573.33},{"date":"2026-04-03","open":15714,"high":15714,"low":15467,"close":15467,"volume":110156,"rsi_14":30.76,"sma_20":16019.95,"sma_60":15953.82,"sma_120":15580.54},{"date":"2026-04-06","open":15536,"high":15541,"low":15423,"close":15442,"volume":89106,"rsi_14":30.48,"sma_20":15994.32,"sma_60":15947.32,"sma_120":15586.06},{"date":"2026-04-07","open":15467,"high":15591,"low":15398,"close":15457,"volume":77631,"rsi_14":32.13,"sma_20":15970.71,"sma_60":15942.16,"sma_120":15592.65},{"date":"2026-04-08","open":15571,"high":15784,"low":15507,"close":15749,"volume":104354,"rsi_14":44.79,"sma_20":15954.61,"sma_60":15943.41,"sma_120":15602.56},{"date":"2026-04-09","open":15759,"high":15833,"low":15695,"close":15754,"volume":99081,"rsi_14":44.33,"sma_20":15936.22,"sma_60":15941.99,"sma_120":15613.2},{"date":"2026-04-10","open":15724,"high":16066,"low":15695,"close":16066,"volume":94911,"rsi_14":66.52,"sma_20":15929.57,"sma_60":15941.32,"sma_120":15624.87},{"date":"2026-04-13","open":16051,"high":16100,"low":15912,"close":16076,"volume":103007,"rsi_14":68.93,"sma_20":15925.19,"sma_60":15941.66,"sma_120":15637.04},{"date":"2026-04-14","open":16184,"high":16244,"low":16090,"close":16170,"volume":94435,"rsi_14":65.22,"sma_20":15928.82,"sma_60":15943.16,"sma_120":15651.53},{"date":"2026-04-15","open":16229,"high":16303,"low":16130,"close":16150,"volume":86529,"rsi_14":70.53,"sma_20":15934.23,"sma_60":15946.16,"sma_120":15666.4},{"date":"2026-04-16","open":16150,"high":16303,"low":16145,"close":16303,"volume":116113,"rsi_14":71.86,"sma_20":15952.61,"sma_60":15951.66,"sma_120":15679.46},{"date":"2026-04-17","open":16333,"high":16417,"low":16264,"close":16343,"volume":113517,"rsi_14":71.55,"sma_20":15971.98,"sma_60":15957.82,"sma_120":15693.47},{"date":"2026-04-20","open":16214,"high":16397,"low":16214,"close":16392,"volume":385163,"rsi_14":70.93,"sma_20":16016.46,"sma_60":15964.74,"sma_120":15707.23},{"date":"2026-04-21","open":16417,"high":16422,"low":16254,"close":16377,"volume":110493,"rsi_14":72.26,"sma_20":16062.93,"sma_60":15971.82,"sma_120":15719.34},{"date":"2026-04-22","open":16402,"high":16546,"low":16318,"close":16526,"volume":151690,"rsi_14":76.05,"sma_20":16103.36,"sma_60":15982.07,"sma_120":15731.22},{"date":"2026-04-23","open":16536,"high":16664,"low":16422,"close":16511,"volume":111190,"rsi_14":89.64,"sma_20":16149.58,"sma_60":15993.07,"sma_120":15742.59},{"date":"2026-04-24","open":16526,"high":16585,"low":16377,"close":16541,"volume":181923,"rsi_14":95.87,"sma_20":16192.79,"sma_60":16008.82,"sma_120":15753.71},{"date":"2026-04-27","open":16506,"high":16506,"low":16368,"close":16387,"volume":237218,"rsi_14":84.81,"sma_20":16225.46,"sma_60":16020.74,"sma_120":15764.08},{"date":"2026-04-28","open":16437,"high":16457,"low":16333,"close":16343,"volume":126182,"rsi_14":77.27,"sma_20":16251.88,"sma_60":16034.41,"sma_120":15776.54},{"date":"2026-04-29","open":16360,"high":16578,"low":16315,"close":16578,"volume":106606,"rsi_14":80.62,"sma_20":16290.07,"sma_60":16051.16,"sma_120":15790.63},{"date":"2026-04-30","open":16588,"high":16727,"low":16578,"close":16637,"volume":156532,"rsi_14":75.85,"sma_20":16332.28,"sma_60":16069.07,"sma_120":15805.8},{"date":"2026-05-04","open":16578,"high":16846,"low":16558,"close":16697,"volume":419072,"rsi_14":76.96,"sma_20":16389.5,"sma_60":16088.16,"sma_120":15819.52},{"date":"2026-05-06","open":16697,"high":16697,"low":16474,"close":16593,"volume":292308,"rsi_14":67.58,"sma_20":16445.5,"sma_60":16107.16,"sma_120":15831.02},{"date":"2026-05-07","open":16543,"high":16702,"low":16533,"close":16692,"volume":169189,"rsi_14":71.49,"sma_20":16505.75,"sma_60":16124.74,"sma_120":15842.97},{"date":"2026-05-08","open":16727,"high":16841,"low":16642,"close":16806,"volume":119224,"rsi_14":70.48,"sma_20":16557.0,"sma_60":16142.32,"sma_120":15856.05},{"date":"2026-05-11","open":16727,"high":17174,"low":16727,"close":17129,"volume":199009,"rsi_14":76.41,"sma_20":16624.25,"sma_60":16165.74,"sma_120":15871.48},{"date":"2026-05-12","open":17138,"high":17332,"low":17138,"close":17287,"volume":148784,"rsi_14":78.1,"sma_20":16683.75,"sma_60":16189.91,"sma_120":15888.16},{"date":"2026-05-13","open":17318,"high":17486,"low":17298,"close":17486,"volume":166407,"rsi_14":81.34,"sma_20":16752.75,"sma_60":16216.49,"sma_120":15904.69},{"date":"2026-05-14","open":17491,"high":17660,"low":17228,"close":17382,"volume":198378,"rsi_14":74.55,"sma_20":16811.75,"sma_60":16243.16,"sma_120":15922.52},{"date":"2026-05-15","open":17272,"high":17381,"low":17054,"close":17069,"volume":221225,"rsi_14":63.2,"sma_20":16856.0,"sma_60":16266.07,"sma_120":15939.65},{"date":"2026-05-18","open":17044,"high":17143,"low":16910,"close":16930,"volume":149115,"rsi_14":58.41,"sma_20":16885.5,"sma_60":16288.99,"sma_120":15956.11},{"date":"2026-05-19","open":16901,"high":17109,"low":16836,"close":17109,"volume":142727,"rsi_14":66.27,"sma_20":16922.0,"sma_60":16314.41,"sma_120":15972.69},{"date":"2026-05-20","open":17109,"high":17213,"low":17035,"close":17109,"volume":108959,"rsi_14":67.72,"sma_20":16956.0,"sma_60":16339.99,"sma_120":15989.73},{"date":"2026-05-21","open":17070,"high":17402,"low":17010,"close":17010,"volume":189206,"rsi_14":61.07,"sma_20":16985.75,"sma_60":16361.32,"sma_120":16008.28},{"date":"2026-05-22","open":16946,"high":17278,"low":16916,"close":17233,"volume":261047,"rsi_14":64.08,"sma_20":17019.25,"sma_60":16386.57,"sma_120":16028.54},{"date":"2026-05-26","open":17545,"high":17580,"low":17302,"close":17451,"volume":251187,"rsi_14":66.59,"sma_20":17064.5,"sma_60":16416.24,"sma_120":16050.2},{"date":"2026-05-27","open":17506,"high":17605,"low":17265,"close":17377,"volume":104121,"rsi_14":67.48,"sma_20":17104.5,"sma_60":16444.24,"sma_120":16070.54},{"date":"2026-05-28","open":17347,"high":17372,"low":17114,"close":17372,"volume":110604,"rsi_14":65.82,"sma_20":17152.0,"sma_60":16471.07,"sma_120":16091.25},{"date":"2026-05-29","open":17372,"high":17536,"low":17258,"close":17357,"volume":154440,"rsi_14":63.44,"sma_20":17201.0,"sma_60":16495.71,"sma_120":16111.2},{"date":"2026-06-01","open":17366,"high":17570,"low":17168,"close":17208,"volume":153674,"rsi_14":52.12,"sma_20":17232.75,"sma_60":16521.12,"sma_120":16128.37},{"date":"2026-06-02","open":17267,"high":17580,"low":17113,"close":17520,"volume":277533,"rsi_14":55.75,"sma_20":17277.25,"sma_60":16549.68,"sma_120":16148.75},{"date":"2026-06-04","open":17675,"high":17789,"low":17595,"close":17630,"volume":206849,"rsi_14":53.71,"sma_20":17324.25,"sma_60":16577.9,"sma_120":16170.66},{"date":"2026-06-05","open":17680,"high":17943,"low":17506,"close":17506,"volume":285834,"rsi_14":53.16,"sma_20":17370.25,"sma_60":16603.36,"sma_120":16190.95},{"date":"2026-06-08","open":17338,"high":17506,"low":16960,"close":17109,"volume":238217,"rsi_14":50.97,"sma_20":17391.25,"sma_60":16622.57,"sma_120":16206.79},{"date":"2026-06-09","open":17010,"high":17104,"low":16817,"close":17104,"volume":122697,"rsi_14":54.55,"sma_20":17406.25,"sma_60":16639.29,"sma_120":16221.87},{"date":"2026-06-10","open":17104,"high":17253,"low":16956,"close":17094,"volume":141284,"rsi_14":49.57,"sma_20":17404.5,"sma_60":16654.99,"sma_120":16237.37},{"date":"2026-06-11","open":17084,"high":17133,"low":16840,"close":16955,"volume":200364,"rsi_14":45.91,"sma_20":17387.75,"sma_60":16667.02,"sma_120":16251.5},{"date":"2026-06-12","open":16974,"high":17292,"low":16974,"close":17208,"volume":72609,"rsi_14":54.88,"sma_20":17373.75,"sma_60":16683.9,"sma_120":16268.41},{"date":"2026-06-15","open":17133,"high":17401,"low":17069,"close":17401,"volume":244673,"rsi_14":54.21,"sma_20":17374.75,"sma_60":16705.11,"sma_120":16286.5},{"date":"2026-06-16","open":17521,"high":17610,"low":17402,"close":17506,"volume":68897,"rsi_14":51.44,"sma_20":17396.75,"sma_60":16728.99,"sma_120":16305.75},{"date":"2026-06-17","open":17495,"high":17570,"low":17411,"close":17570,"volume":59488,"rsi_14":55.15,"sma_20":17429.0,"sma_60":16755.7,"sma_120":16326.91},{"date":"2026-06-18","open":17664,"high":17932,"low":17654,"close":17917,"volume":84335,"rsi_14":62.28,"sma_20":17469.75,"sma_60":16787.91,"sma_120":16348.25},{"date":"2026-06-19","open":17932,"high":17986,"low":17818,"close":17818,"volume":105616,"rsi_14":60.0,"sma_20":17505.5,"sma_60":16825.99,"sma_120":16369.54},{"date":"2026-06-22","open":17818,"high":18353,"low":17808,"close":18344,"volume":122140,"rsi_14":71.16,"sma_20":17572.75,"sma_60":16873.81,"sma_120":16394.79},{"date":"2026-06-23","open":18373,"high":18428,"low":17803,"close":17803,"volume":198884,"rsi_14":54.86,"sma_20":17601.5,"sma_60":16908.04,"sma_120":16414.08},{"date":"2026-06-24","open":17803,"high":17967,"low":17709,"close":17932,"volume":284930,"rsi_14":55.16,"sma_20":17625.75,"sma_60":16946.61,"sma_120":16433.75},{"date":"2026-06-25","open":17981,"high":18294,"low":17981,"close":18180,"volume":79461,"rsi_14":61.04,"sma_20":17666.25,"sma_60":16987.85,"sma_120":16458.0},{"date":"2026-06-26","open":18216,"high":18310,"low":17576,"close":17595,"volume":121468,"rsi_14":57.49,"sma_20":17677.5,"sma_60":17018.32,"sma_120":16477.37},{"date":"2026-06-29","open":17594,"high":17823,"low":17510,"close":17823,"volume":122705,"rsi_14":60.37,"sma_20":17701.0,"sma_60":17051.29,"sma_120":16499.95},{"date":"2026-06-30","open":17981,"high":18200,"low":17917,"close":18180,"volume":109705,"rsi_14":64.24,"sma_20":17750.0,"sma_60":17090.94,"sma_120":16524.12},{"date":"2026-07-01","open":18245,"high":18553,"low":17997,"close":18126,"volume":250529,"rsi_14":65.69,"sma_20":17780.5,"sma_60":17130.01,"sma_120":16542.79},{"date":"2026-07-02","open":18191,"high":18211,"low":17690,"close":17739,"volume":660010,"rsi_14":56.87,"sma_20":17786.0,"sma_60":17166.58,"sma_120":16560.2},{"date":"2026-07-03","open":17560,"high":17852,"low":17411,"close":17565,"volume":152614,"rsi_14":52.13,"sma_20":17789.0,"sma_60":17201.58,"sma_120":16574.45},{"date":"2026-07-06","open":17565,"high":17699,"low":17386,"close":17545,"volume":82166,"rsi_14":50.53,"sma_20":17811.0,"sma_60":17236.0,"sma_120":16589.08},{"date":"2026-07-07","open":17521,"high":17546,"low":17144,"close":17248,"volume":154449,"rsi_14":45.96,"sma_20":17818.25,"sma_60":17260.5,"sma_120":16601.95},{"date":"2026-07-08","open":17203,"high":17237,"low":16915,"close":16915,"volume":122983,"rsi_14":37.41,"sma_20":17809.25,"sma_60":17279.33,"sma_120":16610.66},{"date":"2026-07-09","open":16915,"high":17297,"low":16826,"close":17297,"volume":95499,"rsi_14":43.89,"sma_20":17826.5,"sma_60":17299.33,"sma_120":16620.33},{"date":"2026-07-10","open":17333,"high":17521,"low":17114,"close":17134,"volume":52327,"rsi_14":34.48,"sma_20":17822.75,"sma_60":17316.42,"sma_120":16629.04},{"date":"2026-07-13","open":16994,"high":17064,"low":16627,"close":16657,"volume":185853,"rsi_14":35.06,"sma_20":17785.25,"sma_60":17323.92,"sma_120":16633.54},{"date":"2026-07-14","open":16653,"high":16893,"low":16375,"close":16881,"volume":216285,"rsi_14":36.62,"sma_20":17753.75,"sma_60":17335.5,"sma_120":16640.83},{"date":"2026-07-15","open":16940,"high":17049,"low":16885,"close":16925,"volume":131832,"rsi_14":33.16,"sma_20":17721.25,"sma_60":17345.25,"sma_120":16648.45},{"date":"2026-07-16","open":16926,"high":16926,"low":16494,"close":16494,"volume":128080,"rsi_14":34.58,"sma_20":17649.5,"sma_60":17347.08,"sma_120":16652.45},{"date":"2026-07-20","open":15804,"high":16305,"low":15804,"close":15913,"volume":419911,"rsi_14":25.66,"sma_20":17553.5,"sma_60":17338.33,"sma_120":16651.54},{"date":"2026-07-21","open":16126,"high":16558,"low":16101,"close":16558,"volume":116353,"rsi_14":30.74,"sma_20":17463.5,"sma_60":17340.67,"sma_120":16656.25},{"date":"2026-07-22","open":16682,"high":16826,"low":16498,"close":16563,"volume":270032,"rsi_14":31.23,"sma_20":17401.0,"sma_60":17340.58,"sma_120":16661.33},{"date":"2026-07-23","open":16603,"high":16603,"low":16415,"close":16469,"volume":55518,"rsi_14":33.59,"sma_20":17327.25,"sma_60":17339.17,"sma_120":16666.12},{"date":"2026-07-24","open":16468,"high":16553,"low":16181,"close":16295,"volume":70174,"rsi_14":33.59,"sma_20":17232.25,"sma_60":17334.33,"sma_120":16671.58},{"date":"2026-07-27","open":16300,"high":16344,"low":16101,"close":16325,"volume":96559,"rsi_14":34.27,"sma_20":17168.25,"sma_60":17332.58,"sma_120":16676.66},{"date":"2026-07-28","open":16339,"high":16409,"low":15863,"close":15903,"volume":117201,"rsi_14":33.21,"sma_20":17071.5,"sma_60":17324.5,"sma_120":16679.45},{"date":"2026-07-29","open":15893,"high":15928,"low":15630,"close":15819,"volume":287812,"rsi_14":34.27,"sma_20":16946.25,"sma_60":17309.67,"sma_120":16680.41},{"date":"2026-07-30","open":15985,"high":15990,"low":15350,"close":15715,"volume":195256,"rsi_14":26.31,"sma_20":16818.5,"sma_60":17292.08,"sma_120":16680.58},{"date":"2026-07-31","open":15725,"high":15905,"low":15665,"close":15665,"volume":122902,"rsi_14":27.17,"sma_20":16707.75,"sma_60":17272.67,"sma_120":16680.41},{"date":"2026-08-03","open":15670,"high":15740,"low":15390,"close":15500,"volume":503893,"rsi_14":29.84,"sma_20":16597.5,"sma_60":17252.25,"sma_120":16679.7},{"date":"2026-08-04","open":15560,"high":15760,"low":15420,"close":15755,"volume":112017,"rsi_14":30.5,"sma_20":16501.0,"sma_60":17234.42,"sma_120":16679.58},{"date":"2026-08-05","open":15755,"high":15940,"low":15500,"close":15840,"volume":100318,"rsi_14":31.35,"sma_20":16423.75,"sma_60":17216.08,"sma_120":16679.2},{"date":"2026-08-06","open":15840,"high":15840,"low":15625,"close":15770,"volume":44749,"rsi_14":35.28,"sma_20":16359.75,"sma_60":17191.17,"sma_120":16678.45},{"date":"2026-08-07","open":15785,"high":15980,"low":15770,"close":15805,"volume":100278,"rsi_14":45.01,"sma_20":16278.25,"sma_60":17164.17,"sma_120":16677.04},{"date":"2026-08-10","open":15845,"high":15980,"low":15740,"close":15930,"volume":97082,"rsi_14":31.49,"sma_20":16139.55,"sma_60":17019.72,"sma_120":16614.67},{"date":"2026-08-11","open":15975,"high":15975,"low":15835,"close":15835,"volume":61181,"rsi_14":29.63,"sma_20":16098.4,"sma_60":16993.93,"sma_120":16613.96},{"date":"2026-08-12","open":15800,"high":15910,"low":15710,"close":15880,"volume":50091,"rsi_14":33.06,"sma_20":16048.35,"sma_60":16974.1,"sma_120":16614.38},{"date":"2026-08-13","open":15880,"high":15995,"low":15850,"close":15960,"volume":57408,"rsi_14":39.79,"sma_20":16000.05,"sma_60":16957.92,"sma_120":16616.63},{"date":"2026-08-14","open":15905,"high":15905,"low":15710,"close":15845,"volume":32897,"rsi_14":36.11,"sma_20":15967.6,"sma_60":16936.85,"sma_120":16617.67},{"date":"2026-08-18","open":16095,"high":16095,"low":15810,"close":15955,"volume":65844,"rsi_14":51.8,"sma_20":15969.65,"sma_60":16917.62,"sma_120":16619.71},{"date":"2026-08-19","open":16025,"high":16030,"low":15350,"close":15360,"volume":53887,"rsi_14":38.08,"sma_20":15909.7,"sma_60":16890.12,"sma_120":16615.5},{"date":"2026-08-20","open":15405,"high":15500,"low":15305,"close":15315,"volume":52257,"rsi_14":39.3,"sma_20":15847.25,"sma_60":16858.15,"sma_120":16611.0},{"date":"2026-08-21","open":15320,"high":15405,"low":15195,"close":15405,"volume":59687,"rsi_14":43.19,"sma_20":15794.05,"sma_60":16824.03,"sma_120":16607.63},{"date":"2026-08-24","open":15400,"high":15400,"low":14985,"close":15120,"volume":64928,"rsi_14":40.64,"sma_20":15735.25,"sma_60":16786.42,"sma_120":16601.67},{"date":"2026-08-25","open":15195,"high":15205,"low":15000,"close":15165,"volume":127274,"rsi_14":33.79,"sma_20":15677.2,"sma_60":16749.63,"sma_120":16595.55},{"date":"2026-08-26","open":15135,"high":15340,"low":15120,"close":15290,"volume":88751,"rsi_14":35.22,"sma_20":15646.5,"sma_60":16715.18,"sma_120":16589.49},{"date":"2026-08-27","open":15240,"high":15355,"low":15200,"close":15355,"volume":59934,"rsi_14":38.81,"sma_20":15623.25,"sma_60":16684.28,"sma_120":16585.61},{"date":"2026-08-28","open":15340,"high":15390,"low":15210,"close":15240,"volume":122313,"rsi_14":35.4,"sma_20":15599.5,"sma_60":16646.27,"sma_120":16579.72},{"date":"2026-08-31","open":15200,"high":15245,"low":15035,"close":15190,"volume":181998,"rsi_14":30.11,"sma_20":15575.75,"sma_60":16605.6,"sma_120":16572.33},{"date":"2026-09-01","open":15240,"high":15305,"low":15150,"close":15210,"volume":62682,"rsi_14":32.49,"sma_20":15561.25,"sma_60":16567.33,"sma_120":16564.77},{"date":"2026-09-02","open":15200,"high":15250,"low":14925,"close":14985,"volume":80755,"rsi_14":27.23,"sma_20":15522.75,"sma_60":16531.93,"sma_120":16555.54},{"date":"2026-09-03","open":14905,"high":14980,"low":14840,"close":14905,"volume":60050,"rsi_14":23.16,"sma_20":15476.0,"sma_60":16495.28,"sma_120":16544.44},{"date":"2026-09-04","open":14875,"high":15030,"low":14825,"close":14825,"volume":32899,"rsi_14":23.58,"sma_20":15428.75,"sma_60":16457.47,"sma_120":16532.25},{"date":"2026-09-07","open":14820,"high":14830,"low":14690,"close":14775,"volume":58389,"rsi_14":18.45,"sma_20":15377.25,"sma_60":16421.12,"sma_120":16518.98},{"date":"2026-09-08","open":14775,"high":14810,"low":14715,"close":14765,"volume":33382,"rsi_14":26.85,"sma_20":15319.0,"sma_60":16380.38,"sma_120":16505.92},{"date":"2026-09-09","open":14720,"high":14790,"low":14610,"close":14725,"volume":261126,"rsi_14":26.95,"sma_20":15263.5,"sma_60":16335.77,"sma_120":16493.06},{"date":"2026-09-10","open":14725,"high":14770,"low":14620,"close":14680,"volume":66309,"rsi_14":20.65,"sma_20":15203.5,"sma_60":16288.67,"sma_120":16480.3},{"date":"2026-09-11","open":14675,"high":14675,"low":14455,"close":14640,"volume":75225,"rsi_14":25.76,"sma_20":15137.5,"sma_60":16239.82,"sma_120":16468.07},{"date":"2026-09-14","open":14595,"high":14650,"low":14470,"close":14555,"volume":42676,"rsi_14":20.39,"sma_20":15073.0,"sma_60":16183.77,"sma_120":16454.96},{"date":"2026-09-15","open":14560,"high":14690,"low":14530,"close":14595,"volume":49711,"rsi_14":13.23,"sma_20":15005.0,"sma_60":16130.03,"sma_120":16445.96},{"date":"2026-09-16","open":14595,"high":14775,"low":14580,"close":14775,"volume":26698,"rsi_14":22.64,"sma_20":14975.75,"sma_60":16070.53,"sma_120":16438.91},{"date":"2026-09-17","open":14825,"high":14960,"low":14825,"close":14885,"volume":64426,"rsi_14":33.18,"sma_20":14954.25,"sma_60":16021.88,"sma_120":16430.53},{"date":"2026-09-18","open":14885,"high":15145,"low":14860,"close":15060,"volume":42702,"rsi_14":44.49,"sma_20":14937.0,"sma_60":15974.0,"sma_120":16424.69},{"date":"2026-09-21","open":15065,"high":15225,"low":15065,"close":15145,"volume":194714,"rsi_14":47.39,"sma_20":14938.25,"sma_60":15923.4,"sma_120":16418.81},{"date":"2026-09-22","open":15105,"high":15295,"low":14885,"close":14925,"volume":137896,"rsi_14":47.58,"sma_20":14926.25,"sma_60":15878.9,"sma_120":16410.63},{"date":"2026-09-23","open":14925,"high":14925,"low":14695,"close":14810,"volume":215455,"rsi_14":46.27,"sma_20":14902.25,"sma_60":15828.67,"sma_120":16400.82},{"date":"2026-09-28","open":14570,"high":14720,"low":14180,"close":14300,"volume":109811,"rsi_14":34.6,"sma_20":14849.5,"sma_60":15763.98,"sma_120":16387.1},{"date":"2026-09-29","open":14255,"high":14270,"low":14145,"close":14270,"volume":103501,"rsi_14":35.01,"sma_20":14801.0,"sma_60":15699.72,"sma_120":16373.3},{"date":"2026-09-30","open":14205,"high":14320,"low":14185,"close":14275,"volume":94667,"rsi_14":35.42,"sma_20":14755.25,"sma_60":15641.98,"sma_120":16361.55},{"date":"2026-10-01","open":14270,"high":14342,"low":14260,"close":14305,"volume":51522,"rsi_14":37.43,"sma_20":14710.0,"sma_60":15587.63,"sma_120":16350.72},{"date":"2026-10-02","open":14305,"high":14400,"low":14015,"close":14020,"volume":280932,"rsi_14":32.72,"sma_20":14661.75,"sma_60":15528.87,"sma_120":16337.38},{"date":"2026-10-06","open":14055,"high":14200,"low":14000,"close":14040,"volume":95427,"rsi_14":34.13,"sma_20":14618.5,"sma_60":15475.4,"sma_120":16321.76},{"date":"2026-10-07","open":14040,"high":14045,"low":13970,"close":13975,"volume":61918,"rsi_14":34.49,"sma_20":14576.0,"sma_60":15426.38,"sma_120":16305.55},{"date":"2026-10-08","open":13980,"high":14170,"low":13885,"close":13900,"volume":63387,"rsi_14":31.76,"sma_20":14532.25,"sma_60":15369.75,"sma_120":16286.09},{"date":"2026-10-12","open":13910,"high":14000,"low":13790,"close":13865,"volume":175789,"rsi_14":24.15,"sma_20":14487.25,"sma_60":15315.27,"sma_120":16266.26},{"date":"2026-10-13","open":13845,"high":14020,"low":13650,"close":13910,"volume":137363,"rsi_14":21.24,"sma_20":14446.5,"sma_60":15269.47,"sma_120":16246.01},{"date":"2026-10-14","open":13890,"high":13895,"low":13665,"close":13680,"volume":100985,"rsi_14":10.57,"sma_20":14396.5,"sma_60":15216.12,"sma_120":16224.01},{"date":"2026-10-15","open":13660,"high":13790,"low":13415,"close":13470,"volume":142303,"rsi_14":5.33,"sma_20":14338.0,"sma_60":15158.52,"sma_120":16198.97},{"date":"2026-10-16","open":13580,"high":13710,"low":13390,"close":13390,"volume":121584,"rsi_14":5.76,"sma_20":14279.75,"sma_60":15106.78,"sma_120":16172.92},{"date":"2026-10-19","open":13390,"high":13550,"low":13380,"close":13475,"volume":82735,"rsi_14":10.85,"sma_20":14223.75,"sma_60":15066.13,"sma_120":16147.17},{"date":"2026-10-20","open":13475,"high":13485,"low":13230,"close":13310,"volume":75707,"rsi_14":13.6,"sma_20":14150.5,"sma_60":15011.98,"sma_120":16120.17},{"date":"2026-10-21","open":13325,"high":13475,"low":13210,"close":13245,"volume":43652,"rsi_14":13.26,"sma_20":14068.5,"sma_60":14956.67,"sma_120":16091.38},{"date":"2026-10-22","open":13245,"high":13265,"low":12925,"close":12995,"volume":76320,"rsi_14":10.98,"sma_20":13965.25,"sma_60":14898.77,"sma_120":16060.63},{"date":"2026-10-23","open":12621,"high":13195,"low":12363,"close":13195,"volume":399593,"rsi_14":19.34,"sma_20":13867.75,"sma_60":14847.08,"sma_120":16031.3}],"backtest_alpha_locked":true,"portfolio_locked":true,"portfolio_locked_message":"데답 모델포트폴리오는 유사투자자문업 신고 완료 후 오픈됩니다.","insider_data_locked":true,"insider_locked_message":"내부자 매매(Form 4)·기관 13F·스마트머니 등급은 데이터(DATA) 구독에서 제공됩니다.","insider_unlock_tier":"data"},"stock_name":"KODEX 차이나CSI300","phase":"above-fold","symbol_resolved":true}