{"status":"ok","report":{"price_analysis":{"current":27275.0,"change_1d":0.9,"change_7d":-3.6,"change_30d":-20.4,"high_30d":35190.0,"low_30d":26510.0,"position_in_range":9.0,"support":27378.0,"resistance":34322.0},"summary":"KODEX MSCI KOREA ESG유니버설(289040)은(는) MSCI Korea ESG Universal Capped Index를 추종하는 ETF입니다, 순자산 237억. 편입종목 비중·보수율·기초지수 중심으로 분석합니다.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","technical":{"analysis":"RSI(14) 21.2로 과매도 구간입니다. 반등 가능성이 있습니다. MACD(-1672.93)가 시그널선(-1185.45)을 하회합니다(데드크로스). 현재가가 SMA20(31239)과 SMA60(32022) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 25162~37316 (현재 위치 17%).","trend":"하락","grade":"D","comment":"하락 추세, RSI 21","rsi_14":21.15785089546023,"macd":-1672.9277479393022,"macd_signal":-1185.4481140489527,"sma_20":31239.0,"sma_60":32022.25,"bb_upper":37315.921589094265,"bb_lower":25162.07841090573,"atr_14":1055.357142857143},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 0.00, 기관 순매수 -7.00. 30일 누적: 외국인 0.00, 기관 -278.00.","foreign_trend":"중립","institution_trend":"매도","comment":"외국인 중립, 기관 매도","foreign_flow":0,"institutional_flow":-7.0,"data":[{"date":"2026-10-23","foreign_net":0.0,"institution_net":-1.0,"retail_net":1.0},{"date":"2026-10-22","foreign_net":0.0,"institution_net":1.0,"retail_net":-1.0},{"date":"2026-10-21","foreign_net":0.0,"institution_net":-2.0,"retail_net":2.0},{"date":"2026-10-20","foreign_net":0.0,"institution_net":-1.0,"retail_net":1.0},{"date":"2026-10-19","foreign_net":0.0,"institution_net":-4.0,"retail_net":4.0},{"date":"2026-10-16","foreign_net":0.0,"institution_net":6.0,"retail_net":-6.0},{"date":"2026-10-15","foreign_net":0.0,"institution_net":-103.0,"retail_net":103.0},{"date":"2026-10-14","foreign_net":0.0,"institution_net":-14.0,"retail_net":14.0},{"date":"2026-10-13","foreign_net":0.0,"institution_net":-2.0,"retail_net":2.0},{"date":"2026-10-12","foreign_net":0.0,"institution_net":-57.0,"retail_net":57.0},{"date":"2026-10-08","foreign_net":0.0,"institution_net":11.0,"retail_net":-11.0},{"date":"2026-10-07","foreign_net":0.0,"institution_net":-1.0,"retail_net":1.0},{"date":"2026-10-06","foreign_net":0.0,"institution_net":-1.0,"retail_net":1.0},{"date":"2026-10-02","foreign_net":0.0,"institution_net":2.0,"retail_net":-2.0},{"date":"2026-10-01","foreign_net":0.0,"institution_net":12.0,"retail_net":-12.0},{"date":"2026-09-30","foreign_net":0.0,"institution_net":26.0,"retail_net":-26.0},{"date":"2026-09-29","foreign_net":0.0,"institution_net":-10.0,"retail_net":10.0},{"date":"2026-09-28","foreign_net":0.0,"institution_net":15.0,"retail_net":-15.0},{"date":"2026-09-23","foreign_net":0.0,"institution_net":-33.0,"retail_net":33.0},{"date":"2026-09-22","foreign_net":0.0,"institution_net":-44.0,"retail_net":44.0},{"date":"2026-09-21","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-09-18","foreign_net":0.0,"institution_net":-1.0,"retail_net":1.0},{"date":"2026-09-17","foreign_net":0.0,"institution_net":-37.0,"retail_net":37.0},{"date":"2026-09-16","foreign_net":0.0,"institution_net":-18.0,"retail_net":18.0},{"date":"2026-09-15","foreign_net":0.0,"institution_net":2.0,"retail_net":-2.0},{"date":"2026-09-14","foreign_net":0.0,"institution_net":-13.0,"retail_net":13.0},{"date":"2026-09-11","foreign_net":0.0,"institution_net":-7.0,"retail_net":7.0},{"date":"2026-09-10","foreign_net":0.0,"institution_net":60.0,"retail_net":-60.0},{"date":"2026-09-09","foreign_net":0.0,"institution_net":1.0,"retail_net":-1.0},{"date":"2026-09-08","foreign_net":0.0,"institution_net":-65.0,"retail_net":65.0}],"periods":{"d1":{"foreign_net":0,"institution_net":-1.0,"retail_net":1.0},"d3":{"foreign_net":0,"institution_net":-2.0,"retail_net":2.0},"d7":{"foreign_net":0,"institution_net":-104.0,"retail_net":104.0},"d14":{"foreign_net":0,"institution_net":-166.0,"retail_net":166.0},"d30":{"foreign_net":0,"institution_net":-278.0,"retail_net":278.0}}},"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":25,"summary":"RSI 21","metrics":[{"name":"RSI (14)","value":21.2,"unit":"","percentile":21,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-20.4,"unit":"%","percentile":25,"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 21 (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 21 (30 이하 과매도 구간)"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"dividend":{"dividend_yield":0.6679,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"D","safety":null,"growth":null,"consistency":null,"yield":{"grade":"D","value_pct":0.67,"summary":"배당수익률 0.67%","metrics":[{"name":"배당수익률","value":0.67,"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":"2026-10-23T22:54:26.932971+00:00","sections":{"prices":{"status":"available","as_of":"2026-10-23"},"technical":{"status":"available","as_of":"2026-10-23"},"chart_data":{"status":"available","as_of":"2026-10-23"},"supply_demand":{"status":"available","as_of":"2026-10-23"},"etf_profile":{"status":"available","as_of":"2026-07-04"},"portfolio":{"status":"available"},"price_history":{"status":"available","as_of":"2026-10-23"},"fundamental":{"status":"available"}}},"is_etf":true,"etf":{"base_index":"MSCI Korea ESG Universal Capped Index","issuer":"삼성자산운용(ETF)","category":"","expense_ratio":0.3,"aum":23700000000.0,"aum_display":"237억","dividend_yield":null,"tracking_error":1.12,"holdings":[{"ticker":"000660","name":"SK하이닉스","weight":26.77},{"ticker":"005930","name":"삼성전자","weight":22.56},{"ticker":"009150","name":"삼성전기","weight":6.63},{"ticker":"105560","name":"KB금융","weight":3.58},{"ticker":"402340","name":"SK스퀘어","weight":3.27},{"ticker":"055550","name":"신한지주","weight":2.65},{"ticker":"005935","name":"삼성전자우","weight":2.6},{"ticker":"086790","name":"하나금융지주","weight":2.03},{"ticker":"006400","name":"삼성SDI","weight":1.68},{"ticker":"035420","name":"NAVER","weight":1.64}],"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":27275.0,"change_pct":0.91,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2018-02-07","close":8222.1562},{"date":"2018-02-08","close":8213.4131},{"date":"2018-02-09","close":8007.9683},{"date":"2018-02-12","close":8139.103},{"date":"2018-02-13","close":8217.7852},{"date":"2018-02-14","close":8235.2686},{"date":"2018-02-19","close":8327.0625},{"date":"2018-02-20","close":8261.4951},{"date":"2018-02-21","close":8261.4951},{"date":"2018-02-22","close":8235.2686},{"date":"2018-02-23","close":8313.9492},{"date":"2018-02-26","close":8340.1768},{"date":"2018-02-27","close":8383.8887},{"date":"2018-02-28","close":8309.5781},{"date":"2018-03-02","close":8161.0},{"date":"2018-03-05","close":8109.0},{"date":"2018-03-06","close":8195.9277},{"date":"2018-03-07","close":8195.9277},{"date":"2018-03-08","close":8300.8359},{"date":"2018-03-09","close":8383.8887},{"date":"2018-03-12","close":8471.3115},{"date":"2018-03-13","close":8515.0215},{"date":"2018-03-14","close":8510.6514},{"date":"2018-03-15","close":8501.9082},{"date":"2018-03-16","close":8501.9082},{"date":"2018-03-19","close":8466.9395},{"date":"2018-03-20","close":8458.1973},{"date":"2018-03-21","close":8493.166},{"date":"2018-03-22","close":8541.251},{"date":"2018-03-23","close":8252.7529},{"date":"2018-03-26","close":8287.7217},{"date":"2018-03-27","close":8344.5469},{"date":"2018-03-28","close":8204.6689},{"date":"2018-03-29","close":8300.8359},{"date":"2018-03-30","close":8309.5781},{"date":"2018-04-02","close":8300.8359},{"date":"2018-04-03","close":8248.3828},{"date":"2018-04-04","close":8130.3604},{"date":"2018-04-05","close":8235.2686},{"date":"2018-04-06","close":8222.1562},{"date":"2018-04-09","close":8252.7529},{"date":"2018-04-10","close":8222.1562},{"date":"2018-04-11","close":8230.8975},{"date":"2018-04-12","close":8278.9805},{"date":"2018-04-13","close":8300.8359},{"date":"2018-04-16","close":8306.0},{"date":"2018-04-17","close":8306.0},{"date":"2018-04-18","close":8405.7432},{"date":"2018-04-19","close":8440.7139},{"date":"2018-04-20","close":8392.6289},{"date":"2018-04-23","close":8392.6289},{"date":"2018-04-24","close":8357.6592},{"date":"2018-04-25","close":8305.2061},{"date":"2018-04-26","close":8414.4863},{"date":"2018-04-27","close":8453.8271},{"date":"2018-04-30","close":8532.5078},{"date":"2018-05-02","close":8506.2803},{"date":"2018-05-03","close":8458.1973},{"date":"2018-05-04","close":8348.9199},{"date":"2018-05-08","close":8287.7217},{"date":"2018-05-09","close":8287.7217},{"date":"2018-05-10","close":8348.9199},{"date":"2018-05-11","close":8353.2891},{"date":"2018-05-14","close":8348.9199},{"date":"2018-05-15","close":8265.8672},{"date":"2018-05-16","close":8305.2061},{"date":"2018-05-17","close":8257.124},{"date":"2018-05-18","close":8263.0},{"date":"2018-05-21","close":8278.9805},{"date":"2018-05-23","close":8357.6592},{"date":"2018-05-24","close":8331.4346},{"date":"2018-05-25","close":8337.0},{"date":"2018-05-28","close":8337.0},{"date":"2018-05-29","close":8283.3516},{"date":"2018-05-30","close":8099.7617},{"date":"2018-05-31","close":8125.9893},{"date":"2018-06-01","close":8174.0718},{"date":"2018-06-04","close":8200.2979},{"date":"2018-06-05","close":8257.124},{"date":"2018-06-07","close":8309.5781},{"date":"2018-06-08","close":8270.2373},{"date":"2018-06-11","close":8274.6074},{"date":"2018-06-12","close":8280.0},{"date":"2018-06-14","close":8165.3286},{"date":"2018-06-15","close":8034.1953},{"date":"2018-06-18","close":7981.7407},{"date":"2018-06-19","close":7881.2041},{"date":"2018-06-20","close":7959.8853},{"date":"2018-06-21","close":7872.4614},{"date":"2018-06-22","close":7907.4312},{"date":"2018-06-25","close":7916.1738},{"date":"2018-06-26","close":7876.8315},{"date":"2018-06-27","close":7881.2041},{"date":"2018-06-28","close":7802.5225},{"date":"2018-06-29","close":7859.3481},{"date":"2018-07-02","close":7846.2358},{"date":"2018-07-03","close":7653.9038},{"date":"2018-07-04","close":7684.5015},{"date":"2018-07-05","close":7658.2759},{"date":"2018-07-06","close":7671.3887},{"date":"2018-07-09","close":7763.1831},{"date":"2018-07-10","close":7780.6685},{"date":"2018-07-11","close":7693.2446},{"date":"2018-07-12","close":7732.584},{"date":"2018-07-13","close":7837.4927},{"date":"2018-07-16","close":7828.7505},{"date":"2018-07-17","close":7820.0083},{"date":"2018-07-18","close":7868.0918},{"date":"2018-07-19","close":7811.2656},{"date":"2018-07-20","close":7816.0},{"date":"2018-07-23","close":7750.0693},{"date":"2018-07-24","close":7754.4409},{"date":"2018-07-25","close":7758.0},{"date":"2018-07-26","close":7771.9248},{"date":"2018-07-27","close":7793.7803},{"date":"2018-07-30","close":7799.0},{"date":"2018-07-31","close":7815.6372},{"date":"2018-08-01","close":7815.6372},{"date":"2018-08-02","close":7693.2446},{"date":"2018-08-03","close":7723.8428},{"date":"2018-08-06","close":7729.0},{"date":"2018-08-07","close":7763.1831},{"date":"2018-08-08","close":7767.0},{"date":"2018-08-09","close":7776.2959},{"date":"2018-08-10","close":7693.2446},{"date":"2018-08-13","close":7579.5942},{"date":"2018-08-14","close":7610.1919},{"date":"2018-08-16","close":7492.1704},{"date":"2018-08-17","close":7535.8823},{"date":"2018-08-20","close":7540.2534},{"date":"2018-08-21","close":7636.4185},{"date":"2018-08-22","close":7658.2759},{"date":"2018-08-23","close":7675.7598},{"date":"2018-08-24","close":7693.2446},{"date":"2018-08-27","close":7763.1831},{"date":"2018-08-28","close":7798.1538},{"date":"2018-08-29","close":7798.1538},{"date":"2018-08-30","close":7803.0},{"date":"2018-08-31","close":7863.7188},{"date":"2018-09-03","close":7802.5225},{"date":"2018-09-04","close":7802.5225},{"date":"2018-09-05","close":7763.1831},{"date":"2018-09-06","close":7671.3887},{"date":"2018-09-07","close":7605.8213},{"date":"2018-09-10","close":7632.0479},{"date":"2018-09-11","close":7614.564},{"date":"2018-09-12","close":7605.8213},{"date":"2018-09-13","close":7601.4497},{"date":"2018-09-14","close":7706.3584},{"date":"2018-09-17","close":7662.6465},{"date":"2018-09-18","close":7668.0},{"date":"2018-09-19","close":7680.1309},{"date":"2018-09-20","close":7745.6973},{"date":"2018-09-21","close":7798.1538},{"date":"2018-09-27","close":7868.0918},{"date":"2018-09-28","close":7846.2358},{"date":"2018-10-01","close":7851.0},{"date":"2018-10-02","close":7763.1831},{"date":"2018-10-04","close":7701.9863},{"date":"2018-10-05","close":7605.8213},{"date":"2018-10-08","close":7583.9648},{"date":"2018-10-10","close":7518.3984},{"date":"2018-10-11","close":7256.1284},{"date":"2018-10-12","close":7321.6953},{"date":"2018-10-15","close":7277.9834},{"date":"2018-10-16","close":7264.8706},{"date":"2018-10-17","close":7330.438},{"date":"2018-10-18","close":7282.355},{"date":"2018-10-19","close":7286.0},{"date":"2018-10-22","close":7312.9531},{"date":"2018-10-23","close":7168.7051},{"date":"2018-10-24","close":7155.5913},{"date":"2018-10-25","close":6972.0024},{"date":"2018-10-26","close":6875.8369},{"date":"2018-10-29","close":6875.8369},{"date":"2018-10-30","close":6945.7759},{"date":"2018-10-31","close":6980.7451},{"date":"2018-11-01","close":6972.0024},{"date":"2018-11-02","close":7159.9624},{"date":"2018-11-05","close":7094.395},{"date":"2018-11-06","close":7107.5083},{"date":"2018-11-07","close":7107.5083},{"date":"2018-11-08","close":7164.334},{"date":"2018-11-09","close":7155.5913},{"date":"2018-11-12","close":7138.1069},{"date":"2018-11-13","close":7116.2505},{"date":"2018-11-14","close":7072.5396},{"date":"2018-11-15","close":7146.8496},{"date":"2018-11-16","close":7138.1069},{"date":"2018-11-19","close":7142.0},{"date":"2018-11-20","close":7063.7964},{"date":"2018-11-21","close":7011.3423},{"date":"2018-11-22","close":7016.0},{"date":"2018-11-23","close":6976.374},{"date":"2018-11-26","close":7059.4258},{"date":"2018-11-27","close":7098.7666},{"date":"2018-11-28","close":7129.3652},{"date":"2018-11-29","close":7155.5913},{"date":"2018-11-30","close":7103.1377},{"date":"2018-12-03","close":7221.1582},{"date":"2018-12-04","close":7129.3652},{"date":"2018-12-05","close":7094.395},{"date":"2018-12-06","close":6972.0024},{"date":"2018-12-07","close":7011.3423},{"date":"2018-12-10","close":6880.208},{"date":"2018-12-11","close":6897.6919},{"date":"2018-12-12","close":6993.8589},{"date":"2018-12-13","close":7011.3423},{"date":"2018-12-14","close":6915.1772},{"date":"2018-12-17","close":6915.1772},{"date":"2018-12-18","close":6902.064},{"date":"2018-12-19","close":6923.9204},{"date":"2018-12-20","close":6884.5796},{"date":"2018-12-21","close":6880.208},{"date":"2018-12-24","close":6867.0952},{"date":"2018-12-26","close":6805.8984},{"date":"2018-12-27","close":6888.9507},{"date":"2018-12-28","close":6932.6616},{"date":"2019-01-02","close":6810.2705},{"date":"2019-01-03","close":6766.5586},{"date":"2019-01-04","close":6810.2705},{"date":"2019-01-07","close":6867.0952},{"date":"2019-01-08","close":6853.0},{"date":"2019-01-09","close":7006.9717},{"date":"2019-01-10","close":7006.9717},{"date":"2019-01-11","close":7015.7144},{"date":"2019-01-14","close":6985.1162},{"date":"2019-01-15","close":7116.2505},{"date":"2019-01-16","close":7168.7051},{"date":"2019-01-17","close":7225.5303},{"date":"2019-01-18","close":7234.2725},{"date":"2019-01-21","close":7221.1582},{"date":"2019-01-22","close":7221.1582},{"date":"2019-01-23","close":7190.5605},{"date":"2019-01-24","close":7286.7266},{"date":"2019-01-25","close":7470.3159},{"date":"2019-01-28","close":7474.6855},{"date":"2019-01-29","close":7500.9146},{"date":"2019-01-30","close":7500.9146},{"date":"2019-01-31","close":7583.9648},{"date":"2019-02-01","close":7557.7388},{"date":"2019-02-07","close":7610.1919},{"date":"2019-02-08","close":7483.4282},{"date":"2019-02-11","close":7417.8613},{"date":"2019-02-12","close":7522.769},{"date":"2019-02-13","close":7535.8823},{"date":"2019-02-14","close":7623.3052},{"date":"2019-02-15","close":7518.3984},{"date":"2019-02-18","close":7575.2227},{"date":"2019-02-19","close":7553.3667},{"date":"2019-02-20","close":7640.7905},{"date":"2019-02-21","close":7640.7905},{"date":"2019-02-22","close":7644.0},{"date":"2019-02-25","close":7644.0},{"date":"2019-02-26","close":7644.0},{"date":"2019-02-27","close":7644.0},{"date":"2019-02-28","close":7557.7388},{"date":"2019-03-04","close":7470.3159},{"date":"2019-03-05","close":7439.7173},{"date":"2019-03-06","close":7435.3447},{"date":"2019-03-07","close":7413.4897},{"date":"2019-03-08","close":7321.6953},{"date":"2019-03-11","close":7291.0972},{"date":"2019-03-12","close":7382.8906},{"date":"2019-03-13","close":7365.4067},{"date":"2019-03-14","close":7343.5518},{"date":"2019-03-15","close":7430.9746},{"date":"2019-03-18","close":7439.7173},{"date":"2019-03-19","close":7439.7173},{"date":"2019-03-20","close":7443.0},{"date":"2019-03-21","close":7535.8823},{"date":"2019-03-22","close":7535.8823},{"date":"2019-03-25","close":7391.6348},{"date":"2019-03-26","close":7391.6348},{"date":"2019-03-27","close":7394.0},{"date":"2019-03-28","close":7312.9531},{"date":"2019-03-29","close":7378.521},{"date":"2019-04-01","close":7444.0874},{"date":"2019-04-02","close":7535.8823},{"date":"2019-04-03","close":7618.9355},{"date":"2019-04-04","close":7623.3052},{"date":"2019-04-05","close":7667.0166},{"date":"2019-04-08","close":7636.4185},{"date":"2019-04-09","close":7645.1602},{"date":"2019-04-10","close":7632.0479},{"date":"2019-04-11","close":7658.2759},{"date":"2019-04-12","close":7632.0479},{"date":"2019-04-15","close":7706.3584},{"date":"2019-04-16","close":7715.0986},{"date":"2019-04-17","close":7719.4717},{"date":"2019-04-18","close":7627.6768},{"date":"2019-04-19","close":7633.0},{"date":"2019-04-22","close":7633.0},{"date":"2019-04-23","close":7633.0},{"date":"2019-04-24","close":7548.9966},{"date":"2019-04-25","close":7548.9966},{"date":"2019-04-26","close":7505.2837},{"date":"2019-04-29","close":7606.6475},{"date":"2019-04-30","close":7597.7563},{"date":"2019-05-02","close":7602.2012},{"date":"2019-05-03","close":7597.7563},{"date":"2019-05-07","close":7513.2876},{"date":"2019-05-08","close":7499.9497},{"date":"2019-05-09","close":7259.8799},{"date":"2019-05-10","close":7268.772},{"date":"2019-05-13","close":7197.6396},{"date":"2019-05-14","close":7130.9536},{"date":"2019-05-15","close":7188.748},{"date":"2019-05-16","close":7113.1709},{"date":"2019-05-17","close":7073.1597},{"date":"2019-05-20","close":7073.1597},{"date":"2019-05-21","close":7104.2803},{"date":"2019-05-22","close":7117.6172},{"date":"2019-05-23","close":7118.0},{"date":"2019-05-24","close":7068.7134},{"date":"2019-05-27","close":7068.7134},{"date":"2019-05-28","close":7069.0},{"date":"2019-05-29","close":6988.6904},{"date":"2019-05-30","close":7024.2563},{"date":"2019-05-31","close":7042.0396},{"date":"2019-06-03","close":7175.4106},{"date":"2019-06-04","close":7153.1816},{"date":"2019-06-05","close":7130.9536},{"date":"2019-06-07","close":7108.7251},{"date":"2019-06-10","close":7215.4233},{"date":"2019-06-11","close":7264.3252},{"date":"2019-06-12","close":7255.4351},{"date":"2019-06-13","close":7228.7598},{"date":"2019-06-14","close":7179.8579},{"date":"2019-06-17","close":7170.9653},{"date":"2019-06-18","close":7175.4106},{"date":"2019-06-19","close":7259.8799},{"date":"2019-06-20","close":7295.4453},{"date":"2019-06-21","close":7296.0},{"date":"2019-06-24","close":7296.0},{"date":"2019-06-25","close":7296.0},{"date":"2019-06-26","close":7308.7837},{"date":"2019-06-27","close":7375.4688},{"date":"2019-06-28","close":7388.8062},{"date":"2019-07-01","close":7402.1436},{"date":"2019-07-02","close":7357.686},{"date":"2019-07-03","close":7237.6519},{"date":"2019-07-04","close":7295.4453},{"date":"2019-07-05","close":7296.0},{"date":"2019-07-08","close":7166.52},{"date":"2019-07-09","close":7148.7368},{"date":"2019-07-10","close":7157.6284},{"date":"2019-07-11","close":7210.9771},{"date":"2019-07-12","close":7242.0977},{"date":"2019-07-15","close":7242.0977},{"date":"2019-07-16","close":7286.5542},{"date":"2019-07-17","close":7264.3252},{"date":"2019-07-18","close":7242.0977},{"date":"2019-07-19","close":7317.6748},{"date":"2019-07-22","close":7326.5654},{"date":"2019-07-23","close":7362.1318},{"date":"2019-07-24","close":7326.5654},{"date":"2019-07-25","close":7308.7837},{"date":"2019-07-26","close":7291.0005},{"date":"2019-07-29","close":7184.3027},{"date":"2019-07-30","close":7186.0},{"date":"2019-07-31","close":7139.8457},{"date":"2019-08-01","close":7050.9302},{"date":"2019-08-02","close":7019.8105},{"date":"2019-08-05","close":6864.2095},{"date":"2019-08-06","close":6775.2949},{"date":"2019-08-07","close":6735.2837},{"date":"2019-08-08","close":6748.6211},{"date":"2019-08-09","close":6779.7407},{"date":"2019-08-12","close":6784.1875},{"date":"2019-08-13","close":6739.729},{"date":"2019-08-14","close":6810.8608},{"date":"2019-08-16","close":6766.4043},{"date":"2019-08-19","close":6770.8496},{"date":"2019-08-20","close":6850.8726},{"date":"2019-08-21","close":6852.0},{"date":"2019-08-22","close":6828.6445},{"date":"2019-08-23","close":6830.0},{"date":"2019-08-26","close":6717.5005},{"date":"2019-08-27","close":6717.0},{"date":"2019-08-28","close":6770.8496},{"date":"2019-08-29","close":6771.0},{"date":"2019-08-30","close":6881.9932},{"date":"2019-09-02","close":6886.4385},{"date":"2019-09-03","close":6886.0},{"date":"2019-09-04","close":6930.896},{"date":"2019-09-05","close":7028.7021},{"date":"2019-09-06","close":7050.9302},{"date":"2019-09-09","close":7108.7251},{"date":"2019-09-10","close":7144.291},{"date":"2019-09-11","close":7202.0854},{"date":"2019-09-16","close":7233.2056},{"date":"2019-09-17","close":7233.0},{"date":"2019-09-18","close":7250.9888},{"date":"2019-09-19","close":7282.1084},{"date":"2019-09-20","close":7326.5654},{"date":"2019-09-23","close":7327.0},{"date":"2019-09-24","close":7326.5654},{"date":"2019-09-25","close":7291.0005},{"date":"2019-09-26","close":7291.0005},{"date":"2019-09-27","close":7219.8687},{"date":"2019-09-30","close":7259.8799},{"date":"2019-10-01","close":7237.6519},{"date":"2019-10-02","close":7170.9653},{"date":"2019-10-04","close":7144.291},{"date":"2019-10-07","close":7145.0},{"date":"2019-10-08","close":7206.5312},{"date":"2019-10-10","close":7197.6396},{"date":"2019-10-11","close":7233.2056},{"date":"2019-10-14","close":7295.4453},{"date":"2019-10-15","close":7296.0},{"date":"2019-10-16","close":7331.0122},{"date":"2019-10-17","close":7357.686},{"date":"2019-10-18","close":7277.6631},{"date":"2019-10-21","close":7282.1084},{"date":"2019-10-22","close":7388.8062},{"date":"2019-10-23","close":7393.2524},{"date":"2019-10-24","close":7393.2524},{"date":"2019-10-25","close":7402.1436},{"date":"2019-10-28","close":7419.9268},{"date":"2019-10-29","close":7384.3608},{"date":"2019-10-30","close":7371.0234},{"date":"2019-10-31","close":7402.1436},{"date":"2019-11-01","close":7428.8184},{"date":"2019-11-04","close":7513.2876},{"date":"2019-11-05","close":7575.5278},{"date":"2019-11-06","close":7575.0},{"date":"2019-11-07","close":7575.0},{"date":"2019-11-08","close":7575.0},{"date":"2019-11-11","close":7539.9609},{"date":"2019-11-12","close":7531.0688},{"date":"2019-11-13","close":7526.624},{"date":"2019-11-14","close":7527.0},{"date":"2019-11-15","close":7646.6587},{"date":"2019-11-18","close":7642.2129},{"date":"2019-11-19","close":7642.2129},{"date":"2019-11-20","close":7571.0811},{"date":"2019-11-21","close":7468.8286},{"date":"2019-11-22","close":7470.0},{"date":"2019-11-25","close":7517.7329},{"date":"2019-11-26","close":7544.4072},{"date":"2019-11-27","close":7546.0},{"date":"2019-11-28","close":7546.0},{"date":"2019-11-29","close":7419.9268},{"date":"2019-12-02","close":7446.6001},{"date":"2019-12-03","close":7406.5894},{"date":"2019-12-04","close":7362.1318},{"date":"2019-12-05","close":7339.9033},{"date":"2019-12-06","close":7388.8062},{"date":"2019-12-09","close":7437.709},{"date":"2019-12-10","close":7468.8286},{"date":"2019-12-11","close":7482.1675},{"date":"2019-12-12","close":7593.3101},{"date":"2019-12-13","close":7762.248},{"date":"2019-12-16","close":7762.248},{"date":"2019-12-17","close":7837.8252},{"date":"2019-12-18","close":7855.6084},{"date":"2019-12-19","close":7868.9448},{"date":"2019-12-20","close":7891.1738},{"date":"2019-12-23","close":7892.0},{"date":"2019-12-24","close":7855.6084},{"date":"2019-12-26","close":7857.0},{"date":"2019-12-27","close":7988.98},{"date":"2019-12-30","close":7988.98},{"date":"2020-01-02","close":7895.6191},{"date":"2020-01-03","close":7895.6191},{"date":"2020-01-06","close":7842.272},{"date":"2020-01-07","close":7900.0649},{"date":"2020-01-08","close":7855.6084},{"date":"2020-01-09","close":7948.9688},{"date":"2020-01-10","close":8015.6538},{"date":"2020-01-13","close":8100.1245},{"date":"2020-01-14","close":8211.2666},{"date":"2020-01-15","close":8131.2437},{"date":"2020-01-16","close":8135.6885},{"date":"2020-01-17","close":8233.4951},{"date":"2020-01-20","close":8246.833},{"date":"2020-01-21","close":8189.0371},{"date":"2020-01-22","close":8233.4951},{"date":"2020-01-23","close":8162.3628},{"date":"2020-01-28","close":7917.8481},{"date":"2020-01-29","close":7919.0},{"date":"2020-01-30","close":7837.8252},{"date":"2020-01-31","close":7726.6821},{"date":"2020-02-03","close":7637.7676},{"date":"2020-02-04","close":7842.272},{"date":"2020-02-05","close":7944.5234},{"date":"2020-02-06","close":8104.5693},{"date":"2020-02-07","close":8037.8838},{"date":"2020-02-10","close":8028.9912},{"date":"2020-02-11","close":8126.7983},{"date":"2020-02-12","close":8100.1245},{"date":"2020-02-13","close":8113.4609},{"date":"2020-02-14","close":8189.0371},{"date":"2020-02-17","close":8149.0269},{"date":"2020-02-18","close":8077.895},{"date":"2020-02-19","close":8042.3281},{"date":"2020-02-20","close":8011.2075},{"date":"2020-02-21","close":7940.0762},{"date":"2020-02-24","close":7646.6587},{"date":"2020-02-25","close":7659.9951},{"date":"2020-02-26","close":7602.2012},{"date":"2020-02-27","close":7504.396},{"date":"2020-02-28","close":7242.0977},{"date":"2020-03-02","close":7313.229},{"date":"2020-03-03","close":7388.8062},{"date":"2020-03-04","close":7522.1768},{"date":"2020-03-05","close":7566.6362},{"date":"2020-03-06","close":7411.0347},{"date":"2020-03-09","close":7113.1709},{"date":"2020-03-10","close":7153.1816},{"date":"2020-03-11","close":6917.5581},{"date":"2020-03-12","close":6735.2837},{"date":"2020-03-13","close":6246.2529},{"date":"2020-03-16","close":6264.0361},{"date":"2020-03-17","close":6184.0132},{"date":"2020-03-18","close":5841.6914},{"date":"2020-03-19","close":5397.1182},{"date":"2020-03-20","close":5397.0},{"date":"2020-03-23","close":5450.4668},{"date":"2020-03-24","close":5770.5596},{"date":"2020-03-25","close":6139.5552},{"date":"2020-03-26","close":6188.4585},{"date":"2020-03-27","close":6264.0361},{"date":"2020-03-30","close":6344.0591},{"date":"2020-03-31","close":6441.8652},{"date":"2020-04-01","close":6197.3501},{"date":"2020-04-02","close":6264.0361},{"date":"2020-04-03","close":6299.6021},{"date":"2020-04-06","close":6304.0479},{"date":"2020-04-07","close":6628.5854},{"date":"2020-04-08","close":6548.5625},{"date":"2020-04-09","close":6597.4663},{"date":"2020-04-10","close":6655.2612},{"date":"2020-04-13","close":6588.5747},{"date":"2020-04-14","close":6690.8262},{"date":"2020-04-16","close":6681.9346},{"date":"2020-04-17","close":6899.7759},{"date":"2020-04-20","close":6810.8608},{"date":"2020-04-21","close":6744.1748},{"date":"2020-04-22","close":6766.4043},{"date":"2020-04-23","close":6833.0903},{"date":"2020-04-24","close":6770.8496},{"date":"2020-04-27","close":6877.5469},{"date":"2020-04-28","close":6954.4673},{"date":"2020-04-29","close":7013.2886},{"date":"2020-05-04","close":6818.7261},{"date":"2020-05-06","close":6940.8931},{"date":"2020-05-07","close":6900.1699},{"date":"2020-05-08","close":6999.7139},{"date":"2020-05-11","close":6958.9917},{"date":"2020-05-12","close":6922.7939},{"date":"2020-05-13","close":6977.0903},{"date":"2020-05-14","close":6886.5962},{"date":"2020-05-15","close":6909.2202},{"date":"2020-05-18","close":6945.418},{"date":"2020-05-19","close":7108.3062},{"date":"2020-05-20","close":7153.5537},{"date":"2020-05-21","close":7185.2275},{"date":"2020-05-22","close":7085.6836},{"date":"2020-05-25","close":7085.6836},{"date":"2020-05-26","close":7325.4922},{"date":"2020-05-27","close":7311.9185},{"date":"2020-05-28","close":7298.3442},{"date":"2020-05-29","close":7343.5908},{"date":"2020-06-01","close":7456.709},{"date":"2020-06-02","close":7542.6782},{"date":"2020-06-03","close":7814.1602},{"date":"2020-06-04","close":7809.6353},{"date":"2020-06-05","close":7904.6533},{"date":"2020-06-08","close":7936.3271},{"date":"2020-06-09","close":7872.9814},{"date":"2020-06-10","close":7927.2773},{"date":"2020-06-11","close":7845.833},{"date":"2020-06-12","close":7497.4312},{"date":"2020-06-15","close":7361.6899},{"date":"2020-06-16","close":7673.8945},{"date":"2020-06-17","close":7732.7163},{"date":"2020-06-18","close":7719.1421},{"date":"2020-06-19","close":7720.0},{"date":"2020-06-22","close":7720.0},{"date":"2020-06-23","close":7720.0},{"date":"2020-06-24","close":7832.2583},{"date":"2020-06-25","close":7673.8945},{"date":"2020-06-26","close":7696.5176},{"date":"2020-06-29","close":7601.4995},{"date":"2020-06-30","close":7687.4692},{"date":"2020-07-01","close":7655.7949},{"date":"2020-07-02","close":7705.5669},{"date":"2020-07-03","close":7735.0},{"date":"2020-07-06","close":7891.0801},{"date":"2020-07-07","close":7863.9326},{"date":"2020-07-08","close":7818.6846},{"date":"2020-07-09","close":7818.6846},{"date":"2020-07-10","close":7800.5859},{"date":"2020-07-13","close":7872.9814},{"date":"2020-07-14","close":7874.0},{"date":"2020-07-15","close":7977.0498},{"date":"2020-07-16","close":7883.0},{"date":"2020-07-17","close":7882.0312},{"date":"2020-07-20","close":7841.3096},{"date":"2020-07-21","close":7954.4263},{"date":"2020-07-22","close":7954.0},{"date":"2020-07-23","close":7945.3765},{"date":"2020-07-24","close":7886.5557},{"date":"2020-07-27","close":7954.4263},{"date":"2020-07-28","close":8031.3462},{"date":"2020-07-29","close":8135.415},{"date":"2020-07-30","close":8121.8398},{"date":"2020-07-31","close":8072.0688},{"date":"2020-08-03","close":8103.7432},{"date":"2020-08-04","close":8216.8594},{"date":"2020-08-05","close":8271.1553},{"date":"2020-08-06","close":8393.3223},{"date":"2020-08-07","close":8406.8955},{"date":"2020-08-10","close":8560.7363},{"date":"2020-08-11","close":8710.0518},{"date":"2020-08-12","close":8615.0332},{"date":"2020-08-13","close":8705.5273},{"date":"2020-08-14","close":8646.7061},{"date":"2020-08-18","close":8483.8174},{"date":"2020-08-19","close":8506.4404},{"date":"2020-08-20","close":8185.186},{"date":"2020-08-21","close":8302.8281},{"date":"2020-08-24","close":8366.1758},{"date":"2020-08-25","close":8533.5879},{"date":"2020-08-26","close":8483.8174},{"date":"2020-08-27","close":8515.4883},{"date":"2020-08-28","close":8510.9639},{"date":"2020-08-31","close":8348.0762},{"date":"2020-09-01","close":8397.8467},{"date":"2020-09-02","close":8452.1436},{"date":"2020-09-03","close":8574.3105},{"date":"2020-09-04","close":8424.9951},{"date":"2020-09-07","close":8434.043},{"date":"2020-09-08","close":8542.6367},{"date":"2020-09-09","close":8461.1924},{"date":"2020-09-10","close":8501.915},{"date":"2020-09-11","close":8501.915},{"date":"2020-09-14","close":8583.3604},{"date":"2020-09-15","close":8691.9531},{"date":"2020-09-16","close":8660.2783},{"date":"2020-09-17","close":8556.2109},{"date":"2020-09-18","close":8542.6367},{"date":"2020-09-21","close":8515.4883},{"date":"2020-09-22","close":8289.2549},{"date":"2020-09-23","close":8357.124},{"date":"2020-09-24","close":8162.5615},{"date":"2020-09-25","close":8194.2354},{"date":"2020-09-28","close":8329.9766},{"date":"2020-09-29","close":8379.748},{"date":"2020-10-05","close":8474.7666},{"date":"2020-10-06","close":8483.8174},{"date":"2020-10-07","close":8501.915},{"date":"2020-10-08","close":8601.46},{"date":"2020-10-12","close":8628.6055},{"date":"2020-10-13","close":8592.4092},{"date":"2020-10-14","close":8547.1611},{"date":"2020-10-15","close":8501.915},{"date":"2020-10-16","close":8415.9463},{"date":"2020-10-19","close":8470.2422},{"date":"2020-10-20","close":8524.5381},{"date":"2020-10-21","close":8551.6855},{"date":"2020-10-22","close":8520.0146},{"date":"2020-10-23","close":8551.6855},{"date":"2020-10-26","close":8492.8662},{"date":"2020-10-27","close":8465.7178},{"date":"2020-10-28","close":8492.8662},{"date":"2020-10-29","close":8438.5684},{"date":"2020-10-30","close":8176.1367},{"date":"2020-11-02","close":8329.9766},{"date":"2020-11-03","close":8479.292},{"date":"2020-11-04","close":8529.0635},{"date":"2020-11-05","close":8669.3271},{"date":"2020-11-06","close":8759.8232},{"date":"2020-11-09","close":8814.1201},{"date":"2020-11-10","close":8854.8408},{"date":"2020-11-11","close":8958.9111},{"date":"2020-11-12","close":8958.9111},{"date":"2020-11-13","close":8977.0098},{"date":"2020-11-16","close":9189.6699},{"date":"2020-11-17","close":9148.9473},{"date":"2020-11-18","close":9216.8184},{"date":"2020-11-19","close":9207.7686},{"date":"2020-11-20","close":9207.7686},{"date":"2020-11-23","close":9429.4785},{"date":"2020-11-24","close":9497.3496},{"date":"2020-11-25","close":9434.0039},{"date":"2020-11-26","close":9547.1201},{"date":"2020-11-27","close":9510.9229},{"date":"2020-11-30","close":9338.9854},{"date":"2020-12-01","close":9506.3984},{"date":"2020-12-02","close":9682.8633},{"date":"2020-12-03","close":9814.0801},{"date":"2020-12-04","close":9931.7217},{"date":"2020-12-07","close":10031.2646},{"date":"2020-12-08","close":9854.8018},{"date":"2020-12-09","close":10090.0859},{"date":"2020-12-10","close":10040.3135},{"date":"2020-12-11","close":10126.2842},{"date":"2020-12-14","close":10076.5117},{"date":"2020-12-15","close":10067.4629},{"date":"2020-12-16","close":10099.1348},{"date":"2020-12-17","close":10053.8887},{"date":"2020-12-18","close":10081.0352},{"date":"2020-12-21","close":10053.8887},{"date":"2020-12-22","close":9945.2949},{"date":"2020-12-23","close":10117.2344},{"date":"2020-12-24","close":10243.9248},{"date":"2020-12-28","close":10320.8467},{"date":"2020-12-29","close":10465.6357},{"date":"2020-12-30","close":10714.4932},{"date":"2021-01-04","close":10976.9277},{"date":"2021-01-05","close":11148.8662},{"date":"2021-01-06","close":11058.373},{"date":"2021-01-07","close":11329.8535},{"date":"2021-01-08","close":11764.2256},{"date":"2021-01-11","close":11809.4727},{"date":"2021-01-12","close":11673.7314},{"date":"2021-01-13","close":11768.749},{"date":"2021-01-14","close":11773.2744},{"date":"2021-01-15","close":11497.2676},{"date":"2021-01-18","close":11280.083},{"date":"2021-01-19","close":11501.792},{"date":"2021-01-20","close":11669.207},{"date":"2021-01-21","close":11845.6719},{"date":"2021-01-22","close":11777.7998},{"date":"2021-01-25","close":12040.2324},{"date":"2021-01-26","close":11755.1758},{"date":"2021-01-27","close":11669.207},{"date":"2021-01-28","close":11488.2188},{"date":"2021-01-29","close":11153.3906},{"date":"2021-02-01","close":11375.1006},{"date":"2021-02-02","close":11533.4658},{"date":"2021-02-03","close":11637.5332},{"date":"2021-02-04","close":11429.3975},{"date":"2021-02-05","close":11583.2373},{"date":"2021-02-08","close":11547.0391},{"date":"2021-02-09","close":11524.416},{"date":"2021-02-10","close":11605.8594},{"date":"2021-02-15","close":11786.8496},{"date":"2021-02-16","close":11777.7998},{"date":"2021-02-17","close":11709.9287},{"date":"2021-02-18","close":11537.9912},{"date":"2021-02-19","close":11628.4844},{"date":"2021-02-22","close":11519.8906},{"date":"2021-02-23","close":11483.6934},{"date":"2021-02-24","close":11243.8848},{"date":"2021-02-25","close":11587.7627},{"date":"2021-02-26","close":11298.1807},{"date":"2021-03-02","close":11411.2988},{"date":"2021-03-03","close":11556.0898},{"date":"2021-03-04","close":11424.874},{"date":"2021-03-05","close":11320.8057},{"date":"2021-03-08","close":11239.3604},{"date":"2021-03-09","close":11198.6377},{"date":"2021-03-10","close":11099.0947},{"date":"2021-03-11","close":11307.2324},{"date":"2021-03-12","close":11465.5947},{"date":"2021-03-15","close":11411.2988},{"date":"2021-03-16","close":11447.4961},{"date":"2021-03-17","close":11370.5771},{"date":"2021-03-18","close":11501.792},{"date":"2021-03-19","close":11379.626},{"date":"2021-03-22","close":11379.626},{"date":"2021-03-23","close":11252.9336},{"date":"2021-03-24","close":11203.1631},{"date":"2021-03-25","close":11212.2109},{"date":"2021-03-26","close":11275.5576},{"date":"2021-03-29","close":11280.083},{"date":"2021-03-30","close":11497.2676},{"date":"2021-03-31","close":11447.4961},{"date":"2021-04-01","close":11537.9912},{"date":"2021-04-02","close":11646.582},{"date":"2021-04-05","close":11669.0},{"date":"2021-04-06","close":11669.207},{"date":"2021-04-07","close":11768.749},{"date":"2021-04-08","close":11718.9766},{"date":"2021-04-09","close":11718.9766},{"date":"2021-04-12","close":11691.8301},{"date":"2021-04-13","close":11786.8496},{"date":"2021-04-14","close":11850.1953},{"date":"2021-04-15","close":11985.9355},{"date":"2021-04-16","close":11936.1641},{"date":"2021-04-19","close":11954.2627},{"date":"2021-04-20","close":12013.084},{"date":"2021-04-21","close":11800.4229},{"date":"2021-04-22","close":11804.9492},{"date":"2021-04-23","close":11823.0459},{"date":"2021-04-26","close":11868.2939},{"date":"2021-04-27","close":11940.6885},{"date":"2021-04-28","close":11823.0459},{"date":"2021-04-29","close":11733.0391},{"date":"2021-04-30","close":11673.3408},{"date":"2021-05-03","close":11590.6826},{"date":"2021-05-04","close":11645.7881},{"date":"2021-05-06","close":11659.5645},{"date":"2021-05-07","close":11843.2529},{"date":"2021-05-10","close":11981.0195},{"date":"2021-05-11","close":11760.5938},{"date":"2021-05-12","close":11586.0898},{"date":"2021-05-13","close":11402.4023},{"date":"2021-05-14","close":11544.7598},{"date":"2021-05-17","close":11512.6143},{"date":"2021-05-18","close":11659.5645},{"date":"2021-05-20","close":11572.3125},{"date":"2021-05-21","close":11618.2354},{"date":"2021-05-24","close":11544.7598},{"date":"2021-05-25","close":11673.3408},{"date":"2021-05-26","close":11627.4199},{"date":"2021-05-27","close":11632.0117},{"date":"2021-05-28","close":11645.7881},{"date":"2021-05-31","close":11714.6709},{"date":"2021-06-01","close":11756.001},{"date":"2021-06-02","close":11746.8154},{"date":"2021-06-03","close":11866.2139},{"date":"2021-06-04","close":11788.1455},{"date":"2021-06-07","close":11847.8447},{"date":"2021-06-08","close":11834.0693},{"date":"2021-06-09","close":11723.8555},{"date":"2021-06-10","close":11737.6318},{"date":"2021-06-11","close":11829.4756},{"date":"2021-06-14","close":11870.8057},{"date":"2021-06-15","close":11875.3984},{"date":"2021-06-16","close":11999.3857},{"date":"2021-06-17","close":11916.7285},{"date":"2021-06-18","close":11976.4258},{"date":"2021-06-21","close":11838.6602},{"date":"2021-06-22","close":11944.2803},{"date":"2021-06-23","close":12049.9004},{"date":"2021-06-24","close":12082.0459},{"date":"2021-06-25","close":12063.6768},{"date":"2021-06-28","close":12109.5996},{"date":"2021-06-29","close":12008.5713},{"date":"2021-06-30","close":12086.6387},{"date":"2021-07-01","close":11994.7949},{"date":"2021-07-02","close":11981.0195},{"date":"2021-07-05","close":12054.4922},{"date":"2021-07-06","close":12040.7158},{"date":"2021-07-07","close":12049.9004},{"date":"2021-07-08","close":11953.4648},{"date":"2021-07-09","close":11756.001},{"date":"2021-07-12","close":11902.9512},{"date":"2021-07-13","close":11994.7949},{"date":"2021-07-14","close":11912.1348},{"date":"2021-07-15","close":11999.3857},{"date":"2021-07-16","close":11990.2031},{"date":"2021-07-19","close":11847.8447},{"date":"2021-07-20","close":11792.7393},{"date":"2021-07-21","close":11705.4863},{"date":"2021-07-22","close":11857.0283},{"date":"2021-07-23","close":11870.8057},{"date":"2021-07-26","close":11760.5938},{"date":"2021-07-27","close":11788.1455},{"date":"2021-07-28","close":11728.4482},{"date":"2021-07-29","close":11797.3301},{"date":"2021-07-30","close":11650.3809},{"date":"2021-08-02","close":11673.3408},{"date":"2021-08-03","close":11751.4092},{"date":"2021-08-04","close":11916.7285},{"date":"2021-08-05","close":11912.1348},{"date":"2021-08-06","close":11829.4756},{"date":"2021-08-09","close":11852.4365},{"date":"2021-08-10","close":11719.2637},{"date":"2021-08-11","close":11618.2354},{"date":"2021-08-12","close":11604.458},{"date":"2021-08-13","close":11411.5879},{"date":"2021-08-17","close":11296.7812},{"date":"2021-08-18","close":11402.4023},{"date":"2021-08-19","close":11140.6475},{"date":"2021-08-20","close":11080.9492},{"date":"2021-08-23","close":11181.9766},{"date":"2021-08-24","close":11374.8486},{"date":"2021-08-25","close":11315.1504},{"date":"2021-08-26","close":11273.8203},{"date":"2021-08-27","close":11264.6367},{"date":"2021-08-30","close":11324.335},{"date":"2021-08-31","close":11480.4688},{"date":"2021-09-01","close":11549.3525},{"date":"2021-09-02","close":11443.7324},{"date":"2021-09-03","close":11494.2451},{"date":"2021-09-06","close":11530.9834},{"date":"2021-09-07","close":11494.2451},{"date":"2021-09-08","close":11342.7041},{"date":"2021-09-09","close":11163.6084},{"date":"2021-09-10","close":11181.9766},{"date":"2021-09-13","close":11172.793},{"date":"2021-09-14","close":11264.6367},{"date":"2021-09-15","close":11328.9287},{"date":"2021-09-16","close":11204.9395},{"date":"2021-09-17","close":11223.3076},{"date":"2021-09-23","close":11232.4912},{"date":"2021-09-24","close":11218.7148},{"date":"2021-09-27","close":11214.1221},{"date":"2021-09-28","close":11108.502},{"date":"2021-09-29","close":10933.999},{"date":"2021-09-30","close":10993.6973},{"date":"2021-10-01","close":10842.1553},{"date":"2021-10-05","close":10649.2832},{"date":"2021-10-06","close":10506.9268},{"date":"2021-10-07","close":10672.2441},{"date":"2021-10-08","close":10635.5068},{"date":"2021-10-12","close":10442.6338},{"date":"2021-10-13","close":10543.6631},{"date":"2021-10-14","close":10621.7305},{"date":"2021-10-15","close":10759.4961},{"date":"2021-10-18","close":10764.0889},{"date":"2021-10-19","close":10860.5244},{"date":"2021-10-20","close":10837.5635},{"date":"2021-10-21","close":10823.7871},{"date":"2021-10-22","close":10832.9707},{"date":"2021-10-25","close":10878.8926},{"date":"2021-10-26","close":10989.1045},{"date":"2021-10-27","close":10860.5244},{"date":"2021-10-28","close":10837.5635},{"date":"2021-10-29","close":10699.7979},{"date":"2021-11-01","close":10741.127},{"date":"2021-11-02","close":10888.0781},{"date":"2021-11-03","close":10736.5342},{"date":"2021-11-04","close":10819.1934},{"date":"2021-11-05","close":10750.3115},{"date":"2021-11-08","close":10759.4961},{"date":"2021-11-09","close":10777.8643},{"date":"2021-11-10","close":10667.6523},{"date":"2021-11-11","close":10607.9541},{"date":"2021-11-12","close":10713.5742},{"date":"2021-11-15","close":10878.8926},{"date":"2021-11-16","close":10883.4844},{"date":"2021-11-17","close":10708.9824},{"date":"2021-11-18","close":10704.3906},{"date":"2021-11-19","close":10745.7197},{"date":"2021-11-22","close":10993.6973},{"date":"2021-11-23","close":10956.959},{"date":"2021-11-24","close":10892.6699},{"date":"2021-11-25","close":10851.3398},{"date":"2021-11-26","close":10663.0596},{"date":"2021-11-29","close":10520.7021},{"date":"2021-11-30","close":10327.8301},{"date":"2021-12-01","close":10584.9932},{"date":"2021-12-02","close":10727.3516},{"date":"2021-12-03","close":10672.2441},{"date":"2021-12-06","close":10851.3398},{"date":"2021-12-07","close":10956.959},{"date":"2021-12-08","close":11007.4736},{"date":"2021-12-09","close":10989.1045},{"date":"2021-12-10","close":10984.5137},{"date":"2021-12-13","close":11048.8037},{"date":"2021-12-14","close":10878.8926},{"date":"2021-12-15","close":10915.6289},{"date":"2021-12-16","close":10989.1045},{"date":"2021-12-17","close":10938.5918},{"date":"2021-12-20","close":10777.8643},{"date":"2021-12-21","close":10855.9326},{"date":"2021-12-22","close":10906.4463},{"date":"2021-12-23","close":10920.2227},{"date":"2021-12-24","close":11030.4346},{"date":"2021-12-27","close":10966.1445},{"date":"2021-12-28","close":11021.25},{"date":"2021-12-29","close":11062.5801},{"date":"2021-12-30","close":10993.6973},{"date":"2022-01-03","close":11009.0},{"date":"2022-01-04","close":10961.5527},{"date":"2022-01-05","close":10842.1553},{"date":"2022-01-06","close":10773.2734},{"date":"2022-01-07","close":10842.1553},{"date":"2022-01-10","close":10741.127},{"date":"2022-01-11","close":10828.3799},{"date":"2022-01-12","close":10998.2891},{"date":"2022-01-13","close":11007.4736},{"date":"2022-01-14","close":10956.959},{"date":"2022-01-17","close":10699.7979},{"date":"2022-01-18","close":10672.2441},{"date":"2022-01-19","close":10562.0322},{"date":"2022-01-20","close":10635.5068},{"date":"2022-01-21","close":10520.7021},{"date":"2022-01-24","close":10392.1201},{"date":"2022-01-25","close":10157.9189},{"date":"2022-01-26","close":10093.6279},{"date":"2022-01-27","close":9799.7285},{"date":"2022-01-28","close":10056.8916},{"date":"2022-02-03","close":10134.958},{"date":"2022-02-04","close":10203.8418},{"date":"2022-02-07","close":10148.7363},{"date":"2022-02-08","close":10180.8809},{"date":"2022-02-09","close":10281.9082},{"date":"2022-02-10","close":10396.7129},{"date":"2022-02-11","close":10387.5293},{"date":"2022-02-14","close":10191.0},{"date":"2022-02-15","close":10157.9189},{"date":"2022-02-16","close":10332.4229},{"date":"2022-02-17","close":10359.9756},{"date":"2022-02-18","close":10355.3838},{"date":"2022-02-21","close":10291.0928},{"date":"2022-02-22","close":10203.8418},{"date":"2022-02-23","close":10180.8809},{"date":"2022-02-24","close":9937.4932},{"date":"2022-02-25","close":9997.1924},{"date":"2022-02-28","close":10061.4824},{"date":"2022-03-02","close":10075.2607},{"date":"2022-03-03","close":10249.7627},{"date":"2022-03-04","close":10070.668},{"date":"2022-03-07","close":9845.6514},{"date":"2022-03-08","close":9735.4385},{"date":"2022-03-10","close":9960.4561},{"date":"2022-03-11","close":9868.6113},{"date":"2022-03-14","close":9854.835},{"date":"2022-03-15","close":9772.1758},{"date":"2022-03-16","close":9919.125},{"date":"2022-03-17","close":10144.1426},{"date":"2022-03-18","close":10116.5898},{"date":"2022-03-21","close":10052.2979},{"date":"2022-03-22","close":10130.3662},{"date":"2022-03-23","close":10157.9189},{"date":"2022-03-24","close":10134.958},{"date":"2022-03-25","close":10111.9971},{"date":"2022-03-28","close":10134.958},{"date":"2022-03-29","close":10162.5117},{"date":"2022-03-30","close":10226.8027},{"date":"2022-03-31","close":10263.5391},{"date":"2022-04-01","close":10167.1035},{"date":"2022-04-04","close":10203.8418},{"date":"2022-04-05","close":10235.9863},{"date":"2022-04-06","close":10075.2607},{"date":"2022-04-07","close":9965.0479},{"date":"2022-04-08","close":9942.0869},{"date":"2022-04-11","close":9900.7568},{"date":"2022-04-12","close":9854.835},{"date":"2022-04-13","close":9974.2324},{"date":"2022-04-14","close":9978.8232},{"date":"2022-04-15","close":9877.7959},{"date":"2022-04-18","close":9841.0586},{"date":"2022-04-19","close":9978.8232},{"date":"2022-04-20","close":9992.6016},{"date":"2022-04-21","close":10024.7471},{"date":"2022-04-22","close":9928.3096},{"date":"2022-04-25","close":9749.2158},{"date":"2022-04-26","close":9781.3594},{"date":"2022-04-27","close":9629.8184},{"date":"2022-04-28","close":9713.6768},{"date":"2022-04-29","close":9876.7363},{"date":"2022-05-02","close":9836.0},{"date":"2022-05-03","close":9904.6895},{"date":"2022-05-04","close":9820.8291},{"date":"2022-05-06","close":9727.6533},{"date":"2022-05-09","close":9644.0},{"date":"2022-05-10","close":9606.5244},{"date":"2022-05-11","close":9606.5244},{"date":"2022-05-12","close":9476.0762},{"date":"2022-05-13","close":9606.5244},{"date":"2022-05-16","close":9643.793},{"date":"2022-05-17","close":9704.3584},{"date":"2022-05-18","close":9760.2646},{"date":"2022-05-19","close":9597.2061},{"date":"2022-05-20","close":9783.5596},{"date":"2022-05-23","close":9811.5117},{"date":"2022-05-24","close":9629.8174},{"date":"2022-05-25","close":9667.0889},{"date":"2022-05-26","close":9569.251},{"date":"2022-05-27","close":9709.0176},{"date":"2022-05-30","close":9834.8057},{"date":"2022-05-31","close":9918.665},{"date":"2022-06-02","close":9797.5352},{"date":"2022-06-03","close":9825.4883},{"date":"2022-06-07","close":9643.793},{"date":"2022-06-08","close":9671.7471},{"date":"2022-06-09","close":9671.7471},{"date":"2022-06-10","close":9513.3467},{"date":"2022-06-13","close":9210.5234},{"date":"2022-06-14","close":9187.2275},{"date":"2022-06-15","close":8996.2158},{"date":"2022-06-16","close":9024.168},{"date":"2022-06-17","close":8898.3809},{"date":"2022-06-20","close":8767.9316},{"date":"2022-06-21","close":8847.1328},{"date":"2022-06-22","close":8609.5332},{"date":"2022-06-23","close":8530.332},{"date":"2022-06-24","close":8688.7324},{"date":"2022-06-27","close":8875.085},{"date":"2022-06-28","close":8809.8613},{"date":"2022-06-29","close":8758.6162},{"date":"2022-06-30","close":8581.5791},{"date":"2022-07-01","close":8441.8145},{"date":"2022-07-04","close":8423.1777},{"date":"2022-07-05","close":8637.4844},{"date":"2022-07-06","close":8460.4502},{"date":"2022-07-07","close":8604.873},{"date":"2022-07-08","close":8670.0967},{"date":"2022-07-11","close":8600.2158},{"date":"2022-07-12","close":8479.084},{"date":"2022-07-13","close":8590.8975},{"date":"2022-07-14","close":8521.0146},{"date":"2022-07-15","close":8548.9668},{"date":"2022-07-18","close":8763.2734},{"date":"2022-07-19","close":8749.2979},{"date":"2022-07-20","close":8842.4746},{"date":"2022-07-21","close":8944.9678},{"date":"2022-07-22","close":8865.7686},{"date":"2022-07-25","close":8865.7686},{"date":"2022-07-26","close":8875.085},{"date":"2022-07-27","close":8912.3564},{"date":"2022-07-28","close":8982.2393},{"date":"2022-07-29","close":9014.8516},{"date":"2022-08-01","close":8986.8994},{"date":"2022-08-02","close":8954.2871},{"date":"2022-08-03","close":9038.1445},{"date":"2022-08-04","close":9070.7568},{"date":"2022-08-05","close":9163.9326},{"date":"2022-08-08","close":9112.6865},{"date":"2022-08-09","close":9159.2754},{"date":"2022-08-10","close":9038.1445},{"date":"2022-08-11","close":9191.8857},{"date":"2022-08-12","close":9238.4746},{"date":"2022-08-16","close":9257.1104},{"date":"2022-08-17","close":9191.8857},{"date":"2022-08-18","close":9145.2988},{"date":"2022-08-19","close":9122.0049},{"date":"2022-08-22","close":9005.5332},{"date":"2022-08-23","close":8879.7441},{"date":"2022-08-24","close":8907.6973},{"date":"2022-08-25","close":8972.9219},{"date":"2022-08-26","close":9000.875},{"date":"2022-08-29","close":8763.2734},{"date":"2022-08-30","close":8870.4268},{"date":"2022-08-31","close":8991.5566},{"date":"2022-09-01","close":8800.543},{"date":"2022-09-02","close":8712.0273},{"date":"2022-09-05","close":8693.3906},{"date":"2022-09-06","close":8693.3906},{"date":"2022-09-07","close":8558.2842},{"date":"2022-09-08","close":8581.5791},{"date":"2022-09-13","close":8903.0391},{"date":"2022-09-14","close":8730.6621},{"date":"2022-09-15","close":8702.709},{"date":"2022-09-16","close":8586.2383},{"date":"2022-09-19","close":8548.9668},{"date":"2022-09-20","close":8595.5557},{"date":"2022-09-21","close":8502.3779},{"date":"2022-09-22","close":8418.5195},{"date":"2022-09-23","close":8413.8604},{"date":"2022-09-26","close":8083.0835},{"date":"2022-09-27","close":8022.519},{"date":"2022-09-28","close":7850.1416},{"date":"2022-09-29","close":8008.542},{"date":"2022-09-30","close":7864.1187},{"date":"2022-10-04","close":7994.5659},{"date":"2022-10-05","close":8031.8354},{"date":"2022-10-06","close":8101.7192},{"date":"2022-10-07","close":8129.6724},{"date":"2022-10-11","close":7943.3184},{"date":"2022-10-12","close":8031.8354},{"date":"2022-10-13","close":7966.6123},{"date":"2022-10-14","close":8157.624},{"date":"2022-10-17","close":8111.0361},{"date":"2022-10-18","close":8278.7549},{"date":"2022-10-19","close":8278.7549},{"date":"2022-10-20","close":8041.1538},{"date":"2022-10-21","close":8138.9883},{"date":"2022-10-24","close":8194.8955},{"date":"2022-10-25","close":8194.8955},{"date":"2022-10-26","close":8255.46},{"date":"2022-10-27","close":8357.9551},{"date":"2022-10-28","close":8357.9551},{"date":"2022-10-31","close":8432.4951},{"date":"2022-11-01","close":8534.9912},{"date":"2022-11-02","close":8534.9912},{"date":"2022-11-03","close":8479.084},{"date":"2022-11-04","close":8497.7197},{"date":"2022-11-07","close":8595.5557},{"date":"2022-11-08","close":8712.0273},{"date":"2022-11-09","close":8833.1562},{"date":"2022-11-10","close":8739.9795},{"date":"2022-11-11","close":9061.4395},{"date":"2022-11-14","close":8972.9219},{"date":"2022-11-15","close":8991.5566},{"date":"2022-11-16","close":8992.0},{"date":"2022-11-17","close":8870.4268},{"date":"2022-11-18","close":8879.7441},{"date":"2022-11-21","close":8739.9795},{"date":"2022-11-22","close":8735.3203},{"date":"2022-11-23","close":8791.2266},{"date":"2022-11-24","close":8861.1094},{"date":"2022-11-25","close":8875.085},{"date":"2022-11-28","close":8712.0273},{"date":"2022-11-29","close":8809.8613},{"date":"2022-11-30","close":8889.0625},{"date":"2022-12-01","close":9014.8516},{"date":"2022-12-02","close":8898.3809},{"date":"2022-12-05","close":8809.8613},{"date":"2022-12-06","close":8693.3906},{"date":"2022-12-07","close":8628.167},{"date":"2022-12-08","close":8604.873},{"date":"2022-12-09","close":8735.3203},{"date":"2022-12-12","close":8707.3682},{"date":"2022-12-13","close":8688.7324},{"date":"2022-12-14","close":8749.2979},{"date":"2022-12-15","close":8609.5332},{"date":"2022-12-16","close":8609.5332},{"date":"2022-12-19","close":8586.2383},{"date":"2022-12-20","close":8548.9668},{"date":"2022-12-21","close":8511.6953},{"date":"2022-12-22","close":8614.1914},{"date":"2022-12-23","close":8562.9434},{"date":"2022-12-26","close":8441.8145},{"date":"2022-12-27","close":8479.084},{"date":"2022-12-28","close":8376.5908},{"date":"2022-12-29","close":8288.0723},{"date":"2023-01-02","close":8250.8018},{"date":"2023-01-03","close":8241.4844},{"date":"2023-01-04","close":8432.4951},{"date":"2023-01-05","close":8483.7441},{"date":"2023-01-06","close":8483.7441},{"date":"2023-01-09","close":8837.8164},{"date":"2023-01-10","close":8837.8164},{"date":"2023-01-11","close":8875.085},{"date":"2023-01-12","close":8875.085},{"date":"2023-01-13","close":8930.9922},{"date":"2023-01-16","close":9014.8516},{"date":"2023-01-17","close":8926.332},{"date":"2023-01-18","close":8865.7686},{"date":"2023-01-19","close":8926.332},{"date":"2023-01-20","close":8982.2393},{"date":"2023-01-25","close":9173.251},{"date":"2023-01-26","close":9308.3574},{"date":"2023-01-27","close":9406.1924},{"date":"2023-01-30","close":9233.8164},{"date":"2023-01-31","close":9094.0518},{"date":"2023-02-01","close":9126.6641},{"date":"2023-02-02","close":9257.1104},{"date":"2023-02-03","close":9317.6748},{"date":"2023-02-06","close":9145.2988},{"date":"2023-02-07","close":9196.5459},{"date":"2023-02-08","close":9313.0156},{"date":"2023-02-09","close":9275.7461},{"date":"2023-02-10","close":9266.4277},{"date":"2023-02-13","close":9191.8857},{"date":"2023-02-14","close":9238.4746},{"date":"2023-02-15","close":9061.4395},{"date":"2023-02-16","close":9238.4746},{"date":"2023-02-17","close":9140.6396},{"date":"2023-02-20","close":9168.5918},{"date":"2023-02-21","close":9187.2275},{"date":"2023-02-22","close":9024.168},{"date":"2023-02-23","close":9122.0049},{"date":"2023-02-24","close":9033.4863},{"date":"2023-02-27","close":8972.9219},{"date":"2023-02-28","close":9028.8271},{"date":"2023-03-02","close":8958.9443},{"date":"2023-03-03","close":9028.8271},{"date":"2023-03-06","close":9149.957},{"date":"2023-03-07","close":9135.9814},{"date":"2023-03-08","close":8968.2637},{"date":"2023-03-09","close":8954.2871},{"date":"2023-03-10","close":8809.8613},{"date":"2023-03-13","close":8898.3809},{"date":"2023-03-14","close":8716.6855},{"date":"2023-03-15","close":8772.5918},{"date":"2023-03-16","close":8772.5918},{"date":"2023-03-17","close":8833.1562},{"date":"2023-03-20","close":8819.1797},{"date":"2023-03-21","close":8823.8398},{"date":"2023-03-22","close":8958.9443},{"date":"2023-03-23","close":8954.2871},{"date":"2023-03-24","close":8884.4033},{"date":"2023-03-27","close":8884.4033},{"date":"2023-03-28","close":8986.8994},{"date":"2023-03-29","close":8986.8994},{"date":"2023-03-30","close":9019.5088},{"date":"2023-03-31","close":9112.6865},{"date":"2023-04-03","close":9122.0049},{"date":"2023-04-04","close":9122.0049},{"date":"2023-04-05","close":9187.2275},{"date":"2023-04-06","close":9024.168},{"date":"2023-04-07","close":9173.251},{"date":"2023-04-10","close":9261.7686},{"date":"2023-04-11","close":9392.2168},{"date":"2023-04-12","close":9364.2637},{"date":"2023-04-13","close":9401.5352},{"date":"2023-04-14","close":9485.3936},{"date":"2023-04-17","close":9471.417},{"date":"2023-04-18","close":9452.7812},{"date":"2023-04-19","close":9429.4873},{"date":"2023-04-20","close":9424.8291},{"date":"2023-04-21","close":9387.5566},{"date":"2023-04-24","close":9313.0156},{"date":"2023-04-25","close":9122.0049},{"date":"2023-04-26","close":9173.251},{"date":"2023-04-27","close":9211.2939},{"date":"2023-04-28","close":9220.8057},{"date":"2023-05-02","close":9268.3604},{"date":"2023-05-03","close":9235.0732},{"date":"2023-05-04","close":9235.0732},{"date":"2023-05-08","close":9334.9365},{"date":"2023-05-09","close":9292.1377},{"date":"2023-05-10","close":9235.0732},{"date":"2023-05-11","close":9230.3164},{"date":"2023-05-12","close":9139.9639},{"date":"2023-05-15","close":9101.9199},{"date":"2023-05-16","close":9216.0508},{"date":"2023-05-17","close":9235.0732},{"date":"2023-05-18","close":9351.0},{"date":"2023-05-19","close":9368.2256},{"date":"2023-05-22","close":9501.377},{"date":"2023-05-23","close":9544.1758},{"date":"2023-05-24","close":9459.0},{"date":"2023-05-25","close":9458.5771},{"date":"2023-05-26","close":9477.5996},{"date":"2023-05-30","close":9610.752},{"date":"2023-05-31","close":9558.4424},{"date":"2023-06-01","close":9544.1758},{"date":"2023-06-02","close":9625.0186},{"date":"2023-06-05","close":9667.8174},{"date":"2023-06-07","close":9701.1055},{"date":"2023-06-08","close":9629.7744},{"date":"2023-06-09","close":9772.4375},{"date":"2023-06-12","close":9777.1924},{"date":"2023-06-13","close":9777.1924},{"date":"2023-06-14","close":9701.1055},{"date":"2023-06-15","close":9691.5947},{"date":"2023-06-16","close":9686.8398},{"date":"2023-06-19","close":9601.2402},{"date":"2023-06-20","close":9615.5068},{"date":"2023-06-21","close":9525.1533},{"date":"2023-06-22","close":9577.4648},{"date":"2023-06-23","close":9515.6426},{"date":"2023-06-26","close":9544.1758},{"date":"2023-06-27","close":9529.9102},{"date":"2023-06-28","close":9463.334},{"date":"2023-06-29","close":9449.0674},{"date":"2023-06-30","close":9411.0234},{"date":"2023-07-03","close":9602.0},{"date":"2023-07-04","close":9616.0},{"date":"2023-07-05","close":9550.0},{"date":"2023-07-06","close":9464.0},{"date":"2023-07-07","close":9320.6699},{"date":"2023-07-10","close":9334.9365},{"date":"2023-07-11","close":9437.0},{"date":"2023-07-12","close":9488.0},{"date":"2023-07-13","close":9606.0},{"date":"2023-07-14","close":9710.6162},{"date":"2023-07-17","close":9748.6602},{"date":"2023-07-18","close":9730.0},{"date":"2023-07-19","close":9653.5508},{"date":"2023-07-20","close":9701.1055},{"date":"2023-07-21","close":9734.3936},{"date":"2023-07-24","close":9815.2363},{"date":"2023-07-25","close":9768.0},{"date":"2023-07-26","close":9772.4375},{"date":"2023-07-27","close":9768.0},{"date":"2023-07-28","close":9734.3936},{"date":"2023-07-31","close":9874.0},{"date":"2023-08-01","close":10012.0},{"date":"2023-08-02","close":9865.0},{"date":"2023-08-03","close":9729.6377},{"date":"2023-08-04","close":9762.9268},{"date":"2023-08-07","close":9715.3721},{"date":"2023-08-08","close":9629.7744},{"date":"2023-08-09","close":9739.1494},{"date":"2023-08-10","close":9701.1055},{"date":"2023-08-11","close":9677.3291},{"date":"2023-08-14","close":9520.3984},{"date":"2023-08-16","close":9430.0449},{"date":"2023-08-17","close":9392.001},{"date":"2023-08-18","close":9339.6914},{"date":"2023-08-21","close":9363.4688},{"date":"2023-08-22","close":9411.0234},{"date":"2023-08-23","close":9349.2031},{"date":"2023-08-24","close":9482.3555},{"date":"2023-08-25","close":9415.7793},{"date":"2023-08-28","close":9425.29},{"date":"2023-08-29","close":9506.1318},{"date":"2023-08-30","close":9544.1758},{"date":"2023-08-31","close":9525.1533},{"date":"2023-09-01","close":9525.1533},{"date":"2023-09-04","close":9544.1758},{"date":"2023-09-05","close":9667.8174},{"date":"2023-09-06","close":9553.6865},{"date":"2023-09-07","close":9529.9102},{"date":"2023-09-08","close":9506.1318},{"date":"2023-09-11","close":9510.8887},{"date":"2023-09-12","close":9512.0},{"date":"2023-09-13","close":9487.1104},{"date":"2023-09-14","close":9644.04},{"date":"2023-09-15","close":9819.9922},{"date":"2023-09-18","close":9653.5508},{"date":"2023-09-19","close":9620.2627},{"date":"2023-09-20","close":9621.0},{"date":"2023-09-21","close":9458.5771},{"date":"2023-09-22","close":9434.8018},{"date":"2023-09-25","close":9415.7793},{"date":"2023-09-26","close":9268.3604},{"date":"2023-09-27","close":9201.7842},{"date":"2023-10-04","close":8973.5234},{"date":"2023-10-05","close":9025.833},{"date":"2023-10-06","close":9025.833},{"date":"2023-10-10","close":9106.6758},{"date":"2023-10-11","close":9216.0508},{"date":"2023-10-12","close":9311.1602},{"date":"2023-10-13","close":9258.8486},{"date":"2023-10-16","close":9125.6973},{"date":"2023-10-17","close":9287.3818},{"date":"2023-10-18","close":9287.3818},{"date":"2023-10-19","close":9139.9639},{"date":"2023-10-20","close":9044.8545},{"date":"2023-10-23","close":8916.457},{"date":"2023-10-24","close":9025.833},{"date":"2023-10-25","close":8949.7451},{"date":"2023-10-26","close":8707.2178},{"date":"2023-10-27","close":8702.4619},{"date":"2023-10-30","close":8702.4619},{"date":"2023-10-31","close":8631.1309},{"date":"2023-11-01","close":8716.7285},{"date":"2023-11-02","close":8854.6377},{"date":"2023-11-03","close":8978.2783},{"date":"2023-11-06","close":9330.1807},{"date":"2023-11-07","close":9277.8701},{"date":"2023-11-08","close":9173.252},{"date":"2023-11-09","close":9175.0},{"date":"2023-11-10","close":9154.2295},{"date":"2023-11-13","close":9130.4521},{"date":"2023-11-14","close":9249.3389},{"date":"2023-11-15","close":9444.3125},{"date":"2023-11-16","close":9425.29},{"date":"2023-11-17","close":9330.1807},{"date":"2023-11-20","close":9449.0674},{"date":"2023-11-21","close":9506.1318},{"date":"2023-11-22","close":9529.9102},{"date":"2023-11-23","close":9482.3555},{"date":"2023-11-24","close":9439.5557},{"date":"2023-11-27","close":9411.0234},{"date":"2023-11-28","close":9477.5996},{"date":"2023-11-29","close":9482.3555},{"date":"2023-11-30","close":9529.9102},{"date":"2023-12-01","close":9453.8223},{"date":"2023-12-04","close":9477.5996},{"date":"2023-12-05","close":9453.8223},{"date":"2023-12-06","close":9415.7793},{"date":"2023-12-07","close":9368.2256},{"date":"2023-12-08","close":9487.1104},{"date":"2023-12-11","close":9472.8438},{"date":"2023-12-12","close":9539.4199},{"date":"2023-12-13","close":9491.8662},{"date":"2023-12-14","close":9644.04},{"date":"2023-12-15","close":9758.1719},{"date":"2023-12-18","close":9686.8398},{"date":"2023-12-19","close":9739.1494},{"date":"2023-12-20","close":9843.7676},{"date":"2023-12-21","close":9824.748},{"date":"2023-12-22","close":9810.4814},{"date":"2023-12-26","close":9791.46},{"date":"2023-12-27","close":9924.6123},{"date":"2023-12-28","close":10033.9863},{"date":"2024-01-02","close":10186.1611},{"date":"2024-01-03","close":9938.8779},{"date":"2024-01-04","close":9815.2363},{"date":"2024-01-05","close":9819.9922},{"date":"2024-01-08","close":9834.2588},{"date":"2024-01-09","close":9867.5469},{"date":"2024-01-10","close":9658.3066},{"date":"2024-01-11","close":9658.3066},{"date":"2024-01-12","close":9615.5068},{"date":"2024-01-15","close":9615.5068},{"date":"2024-01-16","close":9510.8887},{"date":"2024-01-17","close":9263.6045},{"date":"2024-01-18","close":9313.0},{"date":"2024-01-19","close":9372.9795},{"date":"2024-01-22","close":9372.9795},{"date":"2024-01-23","close":9463.334},{"date":"2024-01-24","close":9382.4912},{"date":"2024-01-25","close":9415.7793},{"date":"2024-01-26","close":9482.3555},{"date":"2024-01-29","close":9596.4863},{"date":"2024-01-30","close":9567.9531},{"date":"2024-01-31","close":9529.9102},{"date":"2024-02-01","close":9663.0625},{"date":"2024-02-02","close":10024.4756},{"date":"2024-02-05","close":9858.0361},{"date":"2024-02-06","close":9862.79},{"date":"2024-02-07","close":9962.6553},{"date":"2024-02-08","close":10053.0088},{"date":"2024-02-13","close":10129.0957},{"date":"2024-02-14","close":10038.7422},{"date":"2024-02-15","close":10100.5625},{"date":"2024-02-16","close":10124.3398},{"date":"2024-02-19","close":10309.8018},{"date":"2024-02-20","close":10200.4277},{"date":"2024-02-21","close":10167.1387},{"date":"2024-02-22","close":10200.4277},{"date":"2024-02-23","close":10219.4492},{"date":"2024-02-26","close":10067.2754},{"date":"2024-02-27","close":10029.2314},{"date":"2024-02-28","close":10186.1611},{"date":"2024-02-29","close":10181.4053},{"date":"2024-03-04","close":10338.335},{"date":"2024-03-05","close":10238.4707},{"date":"2024-03-06","close":10176.6494},{"date":"2024-03-07","close":10238.4707},{"date":"2024-03-08","close":10352.6016},{"date":"2024-03-11","close":10290.7793},{"date":"2024-03-12","close":10385.8887},{"date":"2024-03-13","close":10428.6885},{"date":"2024-03-14","close":10552.3291},{"date":"2024-03-15","close":10376.3779},{"date":"2024-03-18","close":10357.3564},{"date":"2024-03-19","close":10290.7793},{"date":"2024-03-20","close":10404.9111},{"date":"2024-03-21","close":10737.793},{"date":"2024-03-22","close":10728.2822},{"date":"2024-03-25","close":10685.4824},{"date":"2024-03-26","close":10737.793},{"date":"2024-03-27","close":10694.9932},{"date":"2024-03-28","close":10728.2822},{"date":"2024-03-29","close":10733.0371},{"date":"2024-04-01","close":10728.2822},{"date":"2024-04-02","close":10747.3027},{"date":"2024-04-03","close":10595.1289},{"date":"2024-04-04","close":10690.2383},{"date":"2024-04-05","close":10576.1084},{"date":"2024-04-08","close":10618.9062},{"date":"2024-04-09","close":10538.0645},{"date":"2024-04-11","close":10528.5537},{"date":"2024-04-12","close":10404.9111},{"date":"2024-04-15","close":10286.0254},{"date":"2024-04-16","close":10119.585},{"date":"2024-04-17","close":10033.9863},{"date":"2024-04-18","close":10209.9385},{"date":"2024-04-19","close":10038.7422},{"date":"2024-04-22","close":10171.8945},{"date":"2024-04-23","close":10167.1387},{"date":"2024-04-24","close":10319.3125},{"date":"2024-04-25","close":10214.6934},{"date":"2024-04-26","close":10328.8242},{"date":"2024-04-29","close":10416.0283},{"date":"2024-04-30","close":10469.3193},{"date":"2024-05-02","close":10382.1152},{"date":"2024-05-03","close":10420.873},{"date":"2024-05-07","close":10590.4365},{"date":"2024-05-08","close":10638.8838},{"date":"2024-05-09","close":10512.9219},{"date":"2024-05-10","close":10571.0586},{"date":"2024-05-13","close":10527.4561},{"date":"2024-05-14","close":10590.4365},{"date":"2024-05-16","close":10667.9512},{"date":"2024-05-17","close":10667.9512},{"date":"2024-05-20","close":10595.2812},{"date":"2024-05-21","close":10571.0586},{"date":"2024-05-22","close":10546.834},{"date":"2024-05-23","close":10527.4561},{"date":"2024-05-24","close":10372.4268},{"date":"2024-05-27","close":10396.6494},{"date":"2024-05-28","close":10503.2324},{"date":"2024-05-29","close":10353.0479},{"date":"2024-05-30","close":10251.3105},{"date":"2024-05-31","close":10236.7764},{"date":"2024-06-03","close":10343.3584},{"date":"2024-06-04","close":10261.0},{"date":"2024-06-05","close":10343.3584},{"date":"2024-06-07","close":10512.9219},{"date":"2024-06-10","close":10411.1836},{"date":"2024-06-11","close":10430.5625},{"date":"2024-06-12","close":10498.3877},{"date":"2024-06-13","close":10697.0186},{"date":"2024-06-14","close":10653.417},{"date":"2024-06-17","close":10546.834},{"date":"2024-06-18","close":10634.0391},{"date":"2024-06-19","close":10755.1553},{"date":"2024-06-20","close":10837.5146},{"date":"2024-06-21","close":10764.8438},{"date":"2024-06-24","close":10682.4844},{"date":"2024-06-25","close":10726.0869},{"date":"2024-06-26","close":10745.4658},{"date":"2024-06-27","close":10740.6211},{"date":"2024-06-28","close":10798.7568},{"date":"2024-07-01","close":10847.2031},{"date":"2024-07-02","close":10842.3584},{"date":"2024-07-03","close":10963.4756},{"date":"2024-07-04","close":11036.1465},{"date":"2024-07-05","close":11263.8447},{"date":"2024-07-08","close":11254.1553},{"date":"2024-07-09","close":11259.0},{"date":"2024-07-10","close":11229.9316},{"date":"2024-07-11","close":11341.3594},{"date":"2024-07-12","close":11162.1064},{"date":"2024-07-15","close":11181.4854},{"date":"2024-07-16","close":11220.2432},{"date":"2024-07-17","close":11152.417},{"date":"2024-07-18","close":10944.0977},{"date":"2024-07-19","close":10968.3203},{"date":"2024-07-22","close":10813.29},{"date":"2024-07-23","close":10881.1162},{"date":"2024-07-24","close":10774.5332},{"date":"2024-07-25","close":10609.8154},{"date":"2024-07-26","close":10701.8633},{"date":"2024-07-29","close":10813.29},{"date":"2024-07-30","close":10716.3975},{"date":"2024-07-31","close":10822.9805},{"date":"2024-08-01","close":10856.8926},{"date":"2024-08-02","close":10406.3389},{"date":"2024-08-05","close":9500.3867},{"date":"2024-08-06","close":9849.2031},{"date":"2024-08-07","close":9970.3193},{"date":"2024-08-08","close":9858.8926},{"date":"2024-08-09","close":10067.2129},{"date":"2024-08-12","close":10159.2617},{"date":"2024-08-13","close":10207.708},{"date":"2024-08-14","close":10309.4453},{"date":"2024-08-16","close":10522.6104},{"date":"2024-08-19","close":10488.6982},{"date":"2024-08-20","close":10571.0586},{"date":"2024-08-21","close":10575.9023},{"date":"2024-08-22","close":10566.2129},{"date":"2024-08-23","close":10561.3682},{"date":"2024-08-26","close":10595.2812},{"date":"2024-08-27","close":10539.0},{"date":"2024-08-28","close":10469.3193},{"date":"2024-08-29","close":10401.4941},{"date":"2024-08-30","close":10404.0},{"date":"2024-09-02","close":10459.6299},{"date":"2024-09-03","close":10430.5625},{"date":"2024-09-04","close":10057.5225},{"date":"2024-09-05","close":10047.834},{"date":"2024-09-06","close":9941.251},{"date":"2024-09-09","close":9834.6689},{"date":"2024-09-10","close":9824.9795},{"date":"2024-09-11","close":9655.415},{"date":"2024-09-12","close":9883.1152},{"date":"2024-09-13","close":9941.251},{"date":"2024-09-19","close":9941.251},{"date":"2024-09-20","close":10013.9219},{"date":"2024-09-23","close":10072.0566},{"date":"2024-09-24","close":10120.5039},{"date":"2024-09-25","close":9989.6973},{"date":"2024-09-26","close":10299.7568},{"date":"2024-09-27","close":10386.96},{"date":"2024-09-30","close":10265.8447},{"date":"2024-10-02","close":9989.6973},{"date":"2024-10-04","close":10028.4551},{"date":"2024-10-07","close":10164.1055},{"date":"2024-10-08","close":10130.1934},{"date":"2024-10-10","close":10159.2617},{"date":"2024-10-11","close":10149.5713},{"date":"2024-10-14","close":10290.0674},{"date":"2024-10-15","close":10299.7568},{"date":"2024-10-16","close":10227.0869},{"date":"2024-10-17","close":10227.0869},{"date":"2024-10-18","close":10164.1055},{"date":"2024-10-21","close":10193.1738},{"date":"2024-10-22","close":10057.5225},{"date":"2024-10-23","close":10217.3975},{"date":"2024-10-24","close":10101.125},{"date":"2024-10-25","close":10130.1934},{"date":"2024-10-28","close":10202.8633},{"date":"2024-10-29","close":10193.1738},{"date":"2024-10-30","close":10132.0},{"date":"2024-10-31","close":9907.3398},{"date":"2024-11-01","close":9907.3398},{"date":"2024-11-04","close":10047.834},{"date":"2024-11-05","close":10021.0},{"date":"2024-11-06","close":10013.9219},{"date":"2024-11-07","close":9999.3877},{"date":"2024-11-08","close":9999.3877},{"date":"2024-11-11","close":9863.7373},{"date":"2024-11-12","close":9747.4648},{"date":"2024-11-13","close":9471.3184},{"date":"2024-11-14","close":9398.6494},{"date":"2024-11-15","close":9379.2705},{"date":"2024-11-18","close":9626.3486},{"date":"2024-11-19","close":9674.7949},{"date":"2024-11-20","close":9703.8633},{"date":"2024-11-21","close":9752.3096},{"date":"2024-11-22","close":9757.1543},{"date":"2024-11-25","close":9970.3193},{"date":"2024-11-26","close":9897.6494},{"date":"2024-11-27","close":9810.4453},{"date":"2024-11-28","close":9766.8438},{"date":"2024-11-29","close":9558.5225},{"date":"2024-12-02","close":9553.6787},{"date":"2024-12-03","close":9732.9307},{"date":"2024-12-04","close":9514.9209},{"date":"2024-12-05","close":9437.4062},{"date":"2024-12-06","close":9379.2705},{"date":"2024-12-09","close":9200.0176},{"date":"2024-12-10","close":9330.8232},{"date":"2024-12-11","close":9330.8232},{"date":"2024-12-12","close":9568.2119},{"date":"2024-12-13","close":9626.3486},{"date":"2024-12-16","close":9543.9893},{"date":"2024-12-17","close":9476.1641},{"date":"2024-12-18","close":9597.2803},{"date":"2024-12-19","close":9369.5811},{"date":"2024-12-20","close":9175.7949},{"date":"2024-12-23","close":9364.7363},{"date":"2024-12-24","close":9364.7363},{"date":"2024-12-26","close":9350.2021},{"date":"2024-12-27","close":9306.6006},{"date":"2024-12-30","close":9258.1533},{"date":"2025-01-02","close":9233.9297},{"date":"2025-01-03","close":9369.5811},{"date":"2025-01-06","close":9621.5029},{"date":"2025-01-07","close":9679.6396},{"date":"2025-01-08","close":9679.6396},{"date":"2025-01-09","close":9766.8438},{"date":"2025-01-10","close":9737.7754},{"date":"2025-01-13","close":9694.1738},{"date":"2025-01-14","close":9626.3486},{"date":"2025-01-15","close":9708.707},{"date":"2025-01-16","close":9742.6201},{"date":"2025-01-17","close":9742.6201},{"date":"2025-01-20","close":9718.3965},{"date":"2025-01-21","close":9721.0},{"date":"2025-01-22","close":9844.3584},{"date":"2025-01-23","close":9737.7754},{"date":"2025-01-24","close":9713.5518},{"date":"2025-01-31","close":9679.6396},{"date":"2025-02-03","close":9442.251},{"date":"2025-02-04","close":9611.8145},{"date":"2025-02-05","close":9674.7949},{"date":"2025-02-06","close":9791.0664},{"date":"2025-02-07","close":9732.9307},{"date":"2025-02-10","close":9689.3291},{"date":"2025-02-11","close":9824.9795},{"date":"2025-02-12","close":9786.2227},{"date":"2025-02-13","close":9815.29},{"date":"2025-02-14","close":9902.4941},{"date":"2025-02-17","close":9965.4736},{"date":"2025-02-18","close":10042.9883},{"date":"2025-02-19","close":10256.1543},{"date":"2025-02-20","close":10183.4854},{"date":"2025-02-21","close":10135.0371},{"date":"2025-02-24","close":10033.2998},{"date":"2025-02-25","close":10042.9883},{"date":"2025-02-26","close":9999.3877},{"date":"2025-02-27","close":10009.0762},{"date":"2025-02-28","close":9665.1055},{"date":"2025-03-04","close":9660.2607},{"date":"2025-03-05","close":9640.8818},{"date":"2025-03-06","close":9747.4648},{"date":"2025-03-07","close":9699.0176},{"date":"2025-03-10","close":9728.0859},{"date":"2025-03-11","close":9602.124},{"date":"2025-03-12","close":9752.3096},{"date":"2025-03-13","close":9839.5137},{"date":"2025-03-14","close":9752.3096},{"date":"2025-03-17","close":9941.251},{"date":"2025-03-18","close":9970.3193},{"date":"2025-03-19","close":10057.5225},{"date":"2025-03-20","close":10091.4365},{"date":"2025-03-21","close":10217.3975},{"date":"2025-03-24","close":10149.5713},{"date":"2025-03-25","close":10120.5039},{"date":"2025-03-26","close":10202.8633},{"date":"2025-03-27","close":10081.7461},{"date":"2025-03-28","close":9887.96},{"date":"2025-03-31","close":9621.5029},{"date":"2025-04-01","close":9791.0664},{"date":"2025-04-02","close":9737.7754},{"date":"2025-04-03","close":9553.6787},{"date":"2025-04-04","close":9422.8721},{"date":"2025-04-07","close":8967.4736},{"date":"2025-04-08","close":8952.9395},{"date":"2025-04-09","close":8749.4648},{"date":"2025-04-10","close":9301.7559},{"date":"2025-04-11","close":9243.6191},{"date":"2025-04-14","close":9350.2021},{"date":"2025-04-15","close":9422.8721},{"date":"2025-04-16","close":9350.2021},{"date":"2025-04-17","close":9355.0469},{"date":"2025-04-18","close":9413.1836},{"date":"2025-04-21","close":9442.251},{"date":"2025-04-22","close":9451.9404},{"date":"2025-04-23","close":9592.4346},{"date":"2025-04-24","close":9606.9688},{"date":"2025-04-25","close":9679.6396},{"date":"2025-04-28","close":9640.8818},{"date":"2025-04-29","close":9737.2109},{"date":"2025-04-30","close":9712.3848},{"date":"2025-05-02","close":9722.3145},{"date":"2025-05-07","close":9776.9355},{"date":"2025-05-08","close":9816.6582},{"date":"2025-05-09","close":9801.7617},{"date":"2025-05-12","close":9861.3467},{"date":"2025-05-13","close":9950.7256},{"date":"2025-05-14","close":10089.7578},{"date":"2025-05-15","close":9985.4834},{"date":"2025-05-16","close":9955.6904},{"date":"2025-05-19","close":9871.2783},{"date":"2025-05-20","close":9955.6904},{"date":"2025-05-21","close":10015.2754},{"date":"2025-05-22","close":9920.9326},{"date":"2025-05-23","close":9915.9678},{"date":"2025-05-26","close":10059.9648},{"date":"2025-05-27","close":10050.0332},{"date":"2025-05-28","close":10253.6162},{"date":"2025-05-29","close":10387.6826},{"date":"2025-05-30","close":10333.0635},{"date":"2025-06-02","close":10333.0635},{"date":"2025-06-04","close":10606.1621},{"date":"2025-06-05","close":10804.7793},{"date":"2025-06-09","close":10993.4658},{"date":"2025-06-10","close":10978.5693},{"date":"2025-06-11","close":11127.5322},{"date":"2025-06-12","close":11112.6357},{"date":"2025-06-13","close":11043.1201},{"date":"2025-06-16","close":11206.9795},{"date":"2025-06-17","close":11311.2539},{"date":"2025-06-18","close":11430.4238},{"date":"2025-06-19","close":11405.5967},{"date":"2025-06-20","close":11549.5947},{"date":"2025-06-23","close":11619.1104},{"date":"2025-06-24","close":11996.4834},{"date":"2025-06-25","close":12026.2754},{"date":"2025-06-26","close":11852.4854},{"date":"2025-06-27","close":11807.7969},{"date":"2025-06-30","close":11926.9678},{"date":"2025-07-01","close":11931.9326},{"date":"2025-07-02","close":11874.333},{"date":"2025-07-03","close":12110.6875},{"date":"2025-07-04","close":11961.7256},{"date":"2025-07-07","close":11996.4834},{"date":"2025-07-08","close":12284.4775},{"date":"2025-07-09","close":12259.6514},{"date":"2025-07-10","close":12269.582},{"date":"2025-07-11","close":12443.3721},{"date":"2025-07-14","close":12512.8877},{"date":"2025-07-15","close":12612.1963},{"date":"2025-07-16","close":12428.4756},{"date":"2025-07-17","close":12428.4756},{"date":"2025-07-18","close":12493.0264},{"date":"2025-07-21","close":12512.8877},{"date":"2025-07-22","close":12341.084},{"date":"2025-07-23","close":12294.4092},{"date":"2025-07-24","close":12378.8213},{"date":"2025-07-25","close":12388.752},{"date":"2025-07-28","close":12423.5107},{"date":"2025-07-29","close":12463.2344},{"date":"2025-07-30","close":12641.9893},{"date":"2025-07-31","close":12766.125},{"date":"2025-08-01","close":12075.9297},{"date":"2025-08-04","close":12224.8936},{"date":"2025-08-05","close":12383.7871},{"date":"2025-08-06","close":12373.8555},{"date":"2025-08-07","close":12468.1992},{"date":"2025-08-08","close":12542.6807},{"date":"2025-08-11","close":12547.6465},{"date":"2025-08-12","close":12617.1611},{"date":"2025-08-13","close":12617.1611},{"date":"2025-08-14","close":12617.0},{"date":"2025-08-18","close":12388.752},{"date":"2025-08-19","close":12358.959},{"date":"2025-08-20","close":12304.3398},{"date":"2025-08-21","close":12304.3398},{"date":"2025-08-22","close":12418.5439},{"date":"2025-08-25","close":12478.1299},{"date":"2025-08-26","close":12398.6826},{"date":"2025-08-27","close":12398.6826},{"date":"2025-08-28","close":12468.1992},{"date":"2025-08-29","close":12393.7178},{"date":"2025-09-01","close":12234.8242},{"date":"2025-09-02","close":12393.7178},{"date":"2025-09-03","close":12383.7871},{"date":"2025-09-04","close":12463.2344},{"date":"2025-09-05","close":12478.1299},{"date":"2025-09-08","close":12478.1299},{"date":"2025-09-09","close":12686.6777},{"date":"2025-09-10","close":13009.4307},{"date":"2025-09-11","close":13034.2578},{"date":"2025-09-12","close":13327.2188},{"date":"2025-09-15","close":13446.3887},{"date":"2025-09-16","close":13635.0752},{"date":"2025-09-17","close":13515.9053},{"date":"2025-09-18","close":13669.834},{"date":"2025-09-19","close":13669.834},{"date":"2025-09-22","close":13813.8311},{"date":"2025-09-23","close":13933.001},{"date":"2025-09-24","close":13918.1045},{"date":"2025-09-25","close":13873.416},{"date":"2025-09-26","close":13540.7324},{"date":"2025-09-29","close":13848.5889},{"date":"2025-09-30","close":13764.1768},{"date":"2025-10-01","close":13903.208},{"date":"2025-10-02","close":14265.6855},{"date":"2025-10-10","close":14692.7119},{"date":"2025-10-13","close":14469.2676},{"date":"2025-10-14","close":14469.2676},{"date":"2025-10-15","close":14811.8828},{"date":"2025-10-16","close":15184.29},{"date":"2025-10-17","close":15323.3223},{"date":"2025-10-20","close":15348.1494},{"date":"2025-10-21","close":15581.5244},{"date":"2025-10-22","close":15745.3848},{"date":"2025-10-23","close":15516.9736},{"date":"2025-10-24","close":15874.4854},{"date":"2025-10-27","close":16301.5127},{"date":"2025-10-28","close":16083.0332},{"date":"2025-10-29","close":16490.1992},{"date":"2025-10-30","close":16599.4375},{"date":"2025-10-31","close":16743.4375},{"date":"2025-11-03","close":17230.0488},{"date":"2025-11-04","close":16862.6074},{"date":"2025-11-05","close":16251.8574},{"date":"2025-11-06","close":16495.1641},{"date":"2025-11-07","close":16063.1719},{"date":"2025-11-10","close":16773.2285},{"date":"2025-11-11","close":17001.6387},{"date":"2025-11-12","close":17066.1875},{"date":"2025-11-13","close":17066.1875},{"date":"2025-11-14","close":16420.6836},{"date":"2025-11-17","close":16609.3691},{"date":"2025-11-18","close":16058.2061},{"date":"2025-11-19","close":15978.7588},{"date":"2025-11-20","close":16470.3359},{"date":"2025-11-21","close":15740.418},{"date":"2025-11-24","close":15780.1416},{"date":"2025-11-25","close":15859.5889},{"date":"2025-11-26","close":16222.0654},{"date":"2025-11-27","close":16366.0625},{"date":"2025-11-28","close":16117.791},{"date":"2025-12-01","close":16137.6523},{"date":"2025-12-02","close":16574.6113},{"date":"2025-12-03","close":16753.3672},{"date":"2025-12-04","close":16609.3691},{"date":"2025-12-05","close":16778.1934},{"date":"2025-12-08","close":17036.3945},{"date":"2025-12-09","close":17016.5352},{"date":"2025-12-10","close":17041.3613},{"date":"2025-12-11","close":16867.5703},{"date":"2025-12-12","close":17016.5352},{"date":"2025-12-15","close":16713.6426},{"date":"2025-12-16","close":16281.6504},{"date":"2025-12-17","close":16579.5762},{"date":"2025-12-18","close":16495.1641},{"date":"2025-12-19","close":16495.1641},{"date":"2025-12-22","close":16937.0879},{"date":"2025-12-23","close":17046.3281},{"date":"2025-12-24","close":17100.9473},{"date":"2025-12-26","close":17304.5293},{"date":"2025-12-29","close":17761.3496},{"date":"2025-12-30","close":17855.6934},{"date":"2026-01-02","close":18491.2676},{"date":"2026-01-05","close":19265.875},{"date":"2026-01-06","close":19534.0078},{"date":"2026-01-07","close":19573.7324},{"date":"2026-01-08","close":19961.0352},{"date":"2026-01-09","close":19792.2109},{"date":"2026-01-12","close":19757.4512},{"date":"2026-01-13","close":19990.8281},{"date":"2026-01-14","close":20139.791},{"date":"2026-01-15","close":20263.9258},{"date":"2026-01-16","close":20581.7148},{"date":"2026-01-19","close":20829.9844},{"date":"2026-01-20","close":20676.0566},{"date":"2026-01-21","close":20690.9531},{"date":"2026-01-22","close":20988.8809},{"date":"2026-01-23","close":21192.4629},{"date":"2026-01-26","close":21013.707},{"date":"2026-01-27","close":21947.207},{"date":"2026-01-28","close":22339.4766},{"date":"2026-01-29","close":22662.2305},{"date":"2026-01-30","close":22965.1211},{"date":"2026-02-02","close":21485.4238},{"date":"2026-02-03","close":22915.4668},{"date":"2026-02-04","close":23342.4941},{"date":"2026-02-05","close":22260.0312},{"date":"2026-02-06","close":22106.1016},{"date":"2026-02-09","close":23049.5332},{"date":"2026-02-10","close":23158.7734},{"date":"2026-02-11","close":23282.9082},{"date":"2026-02-12","close":23997.9316},{"date":"2026-02-13","close":24127.0332},{"date":"2026-02-19","close":24777.5039},{"date":"2026-02-20","close":25343.5625},{"date":"2026-02-23","close":25418.043},{"date":"2026-02-24","close":26267.1328},{"date":"2026-02-25","close":26589.8867},{"date":"2026-02-26","close":27841.1758},{"date":"2026-02-27","close":27488.6289},{"date":"2026-03-03","close":25209.4961},{"date":"2026-03-04","close":22155.7559},{"date":"2026-03-05","close":24390.2012},{"date":"2026-03-06","close":24251.168},{"date":"2026-03-09","close":22498.3711},{"date":"2026-03-10","close":24226.3398},{"date":"2026-03-11","close":24459.7168},{"date":"2026-03-12","close":24136.9629},{"date":"2026-03-13","close":23695.0391},{"date":"2026-03-16","close":24146.8945},{"date":"2026-03-17","close":24673.2305},{"date":"2026-03-18","close":26033.7578},{"date":"2026-03-19","close":25681.2129},{"date":"2026-03-20","close":25522.3203},{"date":"2026-03-23","close":24002.8965},{"date":"2026-03-24","close":24479.5781},{"date":"2026-03-25","close":25015.8457},{"date":"2026-03-26","close":23749.6602},{"date":"2026-03-27","close":23158.7734},{"date":"2026-03-30","close":22895.6055},{"date":"2026-03-31","close":21877.6914},{"date":"2026-04-01","close":23804.2793},{"date":"2026-04-02","close":22364.3047},{"date":"2026-04-03","close":23312.7012},{"date":"2026-04-06","close":23516.2852},{"date":"2026-04-07","close":23878.7617},{"date":"2026-04-08","close":25884.7949},{"date":"2026-04-09","close":25244.2559},{"date":"2026-04-10","close":25750.7285},{"date":"2026-04-13","close":25497.4922},{"date":"2026-04-14","close":26565.0586},{"date":"2026-04-15","close":27056.6367},{"date":"2026-04-16","close":27548.2148},{"date":"2026-04-17","close":27478.6992},{"date":"2026-04-20","close":27702.1426},{"date":"2026-04-21","close":28526.4043},{"date":"2026-04-22","close":28461.8555},{"date":"2026-04-23","close":28734.9531},{"date":"2026-04-24","close":28749.8496},{"date":"2026-04-27","close":29420.1836},{"date":"2026-04-28","close":29713.1445},{"date":"2026-04-29","close":30030.7285},{"date":"2026-04-30","close":29616.2715},{"date":"2026-05-04","close":31523.7754},{"date":"2026-05-06","close":34055.4648},{"date":"2026-05-07","close":34654.6836},{"date":"2026-05-08","close":34749.5586},{"date":"2026-05-11","close":36572.1758},{"date":"2026-05-12","close":35753.2461},{"date":"2026-05-13","close":36771.9141},{"date":"2026-05-14","close":37131.4414},{"date":"2026-05-15","close":34754.5508},{"date":"2026-05-18","close":35019.207},{"date":"2026-05-19","close":34020.5117},{"date":"2026-05-20","close":33800.7969},{"date":"2026-05-21","close":36612.1211},{"date":"2026-05-22","close":36811.8594},{"date":"2026-05-26","close":38010.293},{"date":"2026-05-27","close":39213.7188},{"date":"2026-05-28","close":38889.1445},{"date":"2026-05-29","close":40287.3164},{"date":"2026-06-01","close":42399.5547},{"date":"2026-06-02","close":41860.2578},{"date":"2026-06-04","close":41156.1797},{"date":"2026-06-05","close":38949.0664},{"date":"2026-06-08","close":35823.1523},{"date":"2026-06-09","close":38994.0078},{"date":"2026-06-10","close":37461.0117},{"date":"2026-06-11","close":36667.0508},{"date":"2026-06-12","close":38589.5352},{"date":"2026-06-15","close":40841.5898},{"date":"2026-06-16","close":41885.2266},{"date":"2026-06-17","close":42344.625},{"date":"2026-06-18","close":43742.7969},{"date":"2026-06-19","close":43807.7109},{"date":"2026-06-22","close":44142.2734},{"date":"2026-06-23","close":39608.2031},{"date":"2026-06-24","close":40951.4492},{"date":"2026-06-25","close":43453.1758},{"date":"2026-06-26","close":40142.5039},{"date":"2026-06-29","close":41121.2266},{"date":"2026-06-30","close":41465.7734},{"date":"2026-07-01","close":40247.3672},{"date":"2026-07-02","close":38464.6992},{"date":"2026-07-03","close":39408.4648},{"date":"2026-07-06","close":38689.4062},{"date":"2026-07-07","close":36881.7695},{"date":"2026-07-08","close":35468.6172},{"date":"2026-07-09","close":35518.5508},{"date":"2026-07-10","close":36996.6211},{"date":"2026-07-13","close":32877.0078},{"date":"2026-07-14","close":33116.6914},{"date":"2026-07-15","close":35703.3125},{"date":"2026-07-16","close":33675.9609},{"date":"2026-07-20","close":33066.7578},{"date":"2026-07-21","close":32926.9414},{"date":"2026-07-22","close":33675.9609},{"date":"2026-07-23","close":34709.6094},{"date":"2026-07-24","close":32717.2148},{"date":"2026-07-27","close":32966.8906},{"date":"2026-07-28","close":29726.127},{"date":"2026-07-29","close":27529.0},{"date":"2026-07-30","close":27530.0},{"date":"2026-07-31","close":32165.0},{"date":"2026-08-03","close":30545.0},{"date":"2026-08-04","close":30895.0},{"date":"2026-08-05","close":32395.0},{"date":"2026-08-06","close":30465.0},{"date":"2026-08-07","close":30490.0},{"date":"2026-08-10","close":30540.0},{"date":"2026-08-11","close":30695.0},{"date":"2026-08-12","close":31945.0},{"date":"2026-08-13","close":33320.0},{"date":"2026-08-14","close":33750.0},{"date":"2026-08-18","close":33150.0},{"date":"2026-08-19","close":31555.0},{"date":"2026-08-20","close":33405.0},{"date":"2026-08-21","close":33390.0},{"date":"2026-08-24","close":33070.0},{"date":"2026-08-25","close":32630.0},{"date":"2026-08-26","close":32770.0},{"date":"2026-08-27","close":33755.0},{"date":"2026-08-28","close":33210.0},{"date":"2026-08-31","close":33245.0},{"date":"2026-09-01","close":33485.0},{"date":"2026-09-02","close":32015.0},{"date":"2026-09-03","close":32300.0},{"date":"2026-09-04","close":32670.0},{"date":"2026-09-07","close":34335.0},{"date":"2026-09-08","close":34245.0},{"date":"2026-09-09","close":34520.0},{"date":"2026-09-10","close":34560.0},{"date":"2026-09-11","close":33800.0},{"date":"2026-09-14","close":33005.0},{"date":"2026-09-15","close":32370.0},{"date":"2026-09-16","close":32890.0},{"date":"2026-09-17","close":32980.0},{"date":"2026-09-18","close":33930.0},{"date":"2026-09-21","close":34310.0},{"date":"2026-09-22","close":34655.0},{"date":"2026-09-23","close":34555.0},{"date":"2026-09-28","close":33930.0},{"date":"2026-09-29","close":33845.0},{"date":"2026-09-30","close":33820.0},{"date":"2026-10-01","close":34200.0},{"date":"2026-10-02","close":34510.0},{"date":"2026-10-06","close":34305.0},{"date":"2026-10-07","close":33635.0},{"date":"2026-10-08","close":33425.0},{"date":"2026-10-12","close":31745.0},{"date":"2026-10-13","close":29625.0},{"date":"2026-10-14","close":29625.0},{"date":"2026-10-15","close":27070.0},{"date":"2026-10-16","close":27575.0},{"date":"2026-10-19","close":28295.0},{"date":"2026-10-20","close":27450.0},{"date":"2026-10-21","close":28210.0},{"date":"2026-10-22","close":27030.0},{"date":"2026-10-23","close":26510.0}],"chart_data":[{"date":"2024-10-23","open":10062,"high":10217,"low":10062,"close":10217,"volume":2},{"date":"2024-10-24","open":10101,"high":10101,"low":10101,"close":10101,"volume":0},{"date":"2024-10-25","open":10130,"high":10130,"low":10130,"close":10130,"volume":205},{"date":"2024-10-28","open":10193,"high":10203,"low":10193,"close":10203,"volume":310},{"date":"2024-10-29","open":10193,"high":10193,"low":10193,"close":10193,"volume":10},{"date":"2024-10-30","open":10132,"high":10132,"low":10132,"close":10132,"volume":0},{"date":"2024-10-31","open":9980,"high":10004,"low":9907,"close":9907,"volume":15758},{"date":"2024-11-01","open":9825,"high":9907,"low":9825,"close":9907,"volume":1615},{"date":"2024-11-04","open":10048,"high":10048,"low":10048,"close":10048,"volume":2},{"date":"2024-11-05","open":10026,"high":10026,"low":10021,"close":10021,"volume":12},{"date":"2024-11-06","open":10014,"high":10014,"low":10014,"close":10014,"volume":0},{"date":"2024-11-07","open":9999,"high":9999,"low":9999,"close":9999,"volume":10},{"date":"2024-11-08","open":10008,"high":10008,"low":9999,"close":9999,"volume":95},{"date":"2024-11-11","open":9864,"high":9864,"low":9864,"close":9864,"volume":0},{"date":"2024-11-12","open":9747,"high":9747,"low":9747,"close":9747,"volume":22},{"date":"2024-11-13","open":9587,"high":9587,"low":9471,"close":9471,"volume":79},{"date":"2024-11-14","open":9461,"high":9461,"low":9399,"close":9399,"volume":7},{"date":"2024-11-15","open":9379,"high":9379,"low":9379,"close":9379,"volume":2},{"date":"2024-11-18","open":9626,"high":9626,"low":9626,"close":9626,"volume":0},{"date":"2024-11-19","open":9670,"high":9675,"low":9670,"close":9675,"volume":23},{"date":"2024-11-20","open":9694,"high":9704,"low":9694,"close":9704,"volume":252},{"date":"2024-11-21","open":9786,"high":9786,"low":9752,"close":9752,"volume":2},{"date":"2024-11-22","open":9757,"high":9757,"low":9757,"close":9757,"volume":0},{"date":"2024-11-25","open":9956,"high":9970,"low":9956,"close":9970,"volume":12},{"date":"2024-11-26","open":9898,"high":9898,"low":9898,"close":9898,"volume":0},{"date":"2024-11-27","open":9810,"high":9810,"low":9810,"close":9810,"volume":0},{"date":"2024-11-28","open":9743,"high":9767,"low":9728,"close":9767,"volume":16},{"date":"2024-11-29","open":9622,"high":9622,"low":9559,"close":9559,"volume":1567},{"date":"2024-12-02","open":9612,"high":9612,"low":9554,"close":9554,"volume":4},{"date":"2024-12-03","open":9700,"high":9733,"low":9700,"close":9733,"volume":825},{"date":"2024-12-04","open":9466,"high":9515,"low":9466,"close":9515,"volume":112},{"date":"2024-12-05","open":9500,"high":9500,"low":9437,"close":9437,"volume":159},{"date":"2024-12-06","open":9428,"high":9428,"low":9379,"close":9379,"volume":32},{"date":"2024-12-09","open":9249,"high":9249,"low":9200,"close":9200,"volume":17},{"date":"2024-12-10","open":9331,"high":9331,"low":9331,"close":9331,"volume":122},{"date":"2024-12-11","open":9331,"high":9331,"low":9331,"close":9331,"volume":3},{"date":"2024-12-12","open":9516,"high":9568,"low":9516,"close":9568,"volume":11},{"date":"2024-12-13","open":9660,"high":9660,"low":9626,"close":9626,"volume":4},{"date":"2024-12-16","open":9598,"high":9598,"low":9544,"close":9544,"volume":13},{"date":"2024-12-17","open":9515,"high":9515,"low":9476,"close":9476,"volume":3},{"date":"2024-12-18","open":9548,"high":9597,"low":9529,"close":9597,"volume":55},{"date":"2024-12-19","open":9414,"high":9414,"low":9370,"close":9370,"volume":52},{"date":"2024-12-20","open":9157,"high":9176,"low":9157,"close":9176,"volume":38},{"date":"2024-12-23","open":9283,"high":9370,"low":9283,"close":9365,"volume":7},{"date":"2024-12-24","open":9365,"high":9365,"low":9365,"close":9365,"volume":0},{"date":"2024-12-26","open":9350,"high":9350,"low":9350,"close":9350,"volume":1},{"date":"2024-12-27","open":9307,"high":9307,"low":9307,"close":9307,"volume":0},{"date":"2024-12-30","open":9321,"high":9321,"low":9258,"close":9258,"volume":5},{"date":"2025-01-02","open":9214,"high":9234,"low":9195,"close":9234,"volume":14},{"date":"2025-01-03","open":9370,"high":9370,"low":9370,"close":9370,"volume":2},{"date":"2025-01-06","open":9568,"high":9622,"low":9568,"close":9622,"volume":16},{"date":"2025-01-07","open":9680,"high":9680,"low":9680,"close":9680,"volume":15},{"date":"2025-01-08","open":9680,"high":9680,"low":9680,"close":9680,"volume":10},{"date":"2025-01-09","open":9767,"high":9767,"low":9767,"close":9767,"volume":21},{"date":"2025-01-10","open":9782,"high":9782,"low":9738,"close":9738,"volume":21},{"date":"2025-01-13","open":9694,"high":9694,"low":9694,"close":9694,"volume":3},{"date":"2025-01-14","open":9597,"high":9626,"low":9597,"close":9626,"volume":174},{"date":"2025-01-15","open":9742,"high":9742,"low":9709,"close":9709,"volume":3},{"date":"2025-01-16","open":9777,"high":9777,"low":9743,"close":9743,"volume":292},{"date":"2025-01-17","open":9743,"high":9743,"low":9743,"close":9743,"volume":0},{"date":"2025-01-20","open":9718,"high":9718,"low":9718,"close":9718,"volume":0},{"date":"2025-01-21","open":9721,"high":9721,"low":9721,"close":9721,"volume":0},{"date":"2025-01-22","open":9752,"high":9844,"low":9752,"close":9844,"volume":22},{"date":"2025-01-23","open":9738,"high":9738,"low":9738,"close":9738,"volume":425},{"date":"2025-01-24","open":9737,"high":9761,"low":9714,"close":9714,"volume":5151},{"date":"2025-01-31","open":9680,"high":9680,"low":9631,"close":9680,"volume":158},{"date":"2025-02-03","open":9442,"high":9442,"low":9442,"close":9442,"volume":11},{"date":"2025-02-04","open":9642,"high":9642,"low":9578,"close":9612,"volume":8},{"date":"2025-02-05","open":9719,"high":9719,"low":9675,"close":9675,"volume":3},{"date":"2025-02-06","open":9732,"high":9791,"low":9732,"close":9791,"volume":62},{"date":"2025-02-07","open":9782,"high":9782,"low":9733,"close":9733,"volume":19},{"date":"2025-02-10","open":9723,"high":9747,"low":9689,"close":9689,"volume":3462},{"date":"2025-02-11","open":9791,"high":9825,"low":9791,"close":9825,"volume":25},{"date":"2025-02-12","open":9786,"high":9786,"low":9786,"close":9786,"volume":0},{"date":"2025-02-13","open":9815,"high":9815,"low":9815,"close":9815,"volume":0},{"date":"2025-02-14","open":9925,"high":9940,"low":9902,"close":9902,"volume":37},{"date":"2025-02-17","open":9917,"high":9965,"low":9917,"close":9965,"volume":88},{"date":"2025-02-18","open":9961,"high":10043,"low":9961,"close":10043,"volume":30},{"date":"2025-02-19","open":10169,"high":10256,"low":10169,"close":10256,"volume":1045},{"date":"2025-02-20","open":10203,"high":10203,"low":10183,"close":10183,"volume":16},{"date":"2025-02-21","open":10111,"high":10140,"low":10101,"close":10135,"volume":38},{"date":"2025-02-24","open":10038,"high":10057,"low":10033,"close":10033,"volume":21},{"date":"2025-02-25","open":10039,"high":10043,"low":10029,"close":10043,"volume":25},{"date":"2025-02-26","open":9999,"high":10038,"low":9999,"close":9999,"volume":13},{"date":"2025-02-27","open":10068,"high":10068,"low":10009,"close":10009,"volume":10},{"date":"2025-02-28","open":9766,"high":9766,"low":9665,"close":9665,"volume":117},{"date":"2025-03-04","open":9650,"high":9670,"low":9645,"close":9660,"volume":7},{"date":"2025-03-05","open":9747,"high":9747,"low":9641,"close":9641,"volume":4},{"date":"2025-03-06","open":9766,"high":9776,"low":9747,"close":9747,"volume":8},{"date":"2025-03-07","open":9727,"high":9727,"low":9699,"close":9699,"volume":5},{"date":"2025-03-10","open":9753,"high":9753,"low":9728,"close":9728,"volume":3},{"date":"2025-03-11","open":9607,"high":9642,"low":9602,"close":9602,"volume":15},{"date":"2025-03-12","open":9752,"high":9752,"low":9752,"close":9752,"volume":4},{"date":"2025-03-13","open":9864,"high":9864,"low":9840,"close":9840,"volume":3},{"date":"2025-03-14","open":9771,"high":9781,"low":9752,"close":9752,"volume":37},{"date":"2025-03-17","open":9917,"high":9941,"low":9917,"close":9941,"volume":59},{"date":"2025-03-18","open":10058,"high":10058,"low":9970,"close":9970,"volume":5158},{"date":"2025-03-19","open":10068,"high":10068,"low":10043,"close":10058,"volume":4},{"date":"2025-03-20","open":10091,"high":10091,"low":10091,"close":10091,"volume":0},{"date":"2025-03-21","open":10183,"high":10217,"low":10183,"close":10217,"volume":20},{"date":"2025-03-24","open":10150,"high":10155,"low":10150,"close":10150,"volume":127},{"date":"2025-03-25","open":10121,"high":10121,"low":10121,"close":10121,"volume":0},{"date":"2025-03-26","open":10203,"high":10203,"low":10203,"close":10203,"volume":1},{"date":"2025-03-27","open":10082,"high":10082,"low":10082,"close":10082,"volume":29},{"date":"2025-03-28","open":9931,"high":9931,"low":9888,"close":9888,"volume":35},{"date":"2025-03-31","open":9622,"high":9622,"low":9622,"close":9622,"volume":0},{"date":"2025-04-01","open":9810,"high":9810,"low":9791,"close":9791,"volume":2},{"date":"2025-04-02","open":9758,"high":9758,"low":9738,"close":9738,"volume":4},{"date":"2025-04-03","open":9578,"high":9602,"low":9554,"close":9554,"volume":12},{"date":"2025-04-04","open":9399,"high":9423,"low":9399,"close":9423,"volume":8},{"date":"2025-04-07","open":9054,"high":9059,"low":8967,"close":8967,"volume":126},{"date":"2025-04-08","open":8953,"high":8953,"low":8953,"close":8953,"volume":0},{"date":"2025-04-09","open":8749,"high":8749,"low":8749,"close":8749,"volume":811},{"date":"2025-04-10","open":9219,"high":9302,"low":9219,"close":9302,"volume":16},{"date":"2025-04-11","open":9167,"high":9244,"low":9167,"close":9244,"volume":56},{"date":"2025-04-14","open":9350,"high":9350,"low":9350,"close":9350,"volume":17},{"date":"2025-04-15","open":9423,"high":9423,"low":9423,"close":9423,"volume":2},{"date":"2025-04-16","open":9398,"high":9398,"low":9350,"close":9350,"volume":209},{"date":"2025-04-17","open":9355,"high":9355,"low":9355,"close":9355,"volume":1},{"date":"2025-04-18","open":9413,"high":9413,"low":9413,"close":9413,"volume":2},{"date":"2025-04-21","open":9442,"high":9442,"low":9442,"close":9442,"volume":2},{"date":"2025-04-22","open":9442,"high":9462,"low":9438,"close":9452,"volume":108},{"date":"2025-04-23","open":9592,"high":9592,"low":9592,"close":9592,"volume":12},{"date":"2025-04-24","open":9549,"high":9607,"low":9549,"close":9607,"volume":25},{"date":"2025-04-25","open":9680,"high":9680,"low":9680,"close":9680,"volume":2},{"date":"2025-04-28","open":9680,"high":9680,"low":9641,"close":9641,"volume":11},{"date":"2025-04-29","open":9777,"high":9777,"low":9737,"close":9737,"volume":10},{"date":"2025-04-30","open":9712,"high":9712,"low":9712,"close":9712,"volume":16},{"date":"2025-05-02","open":9722,"high":9722,"low":9722,"close":9722,"volume":1},{"date":"2025-05-07","open":9777,"high":9777,"low":9777,"close":9777,"volume":20},{"date":"2025-05-08","open":9867,"high":9867,"low":9817,"close":9817,"volume":11},{"date":"2025-05-09","open":9787,"high":9802,"low":9787,"close":9802,"volume":81},{"date":"2025-05-12","open":9866,"high":9866,"low":9861,"close":9861,"volume":7},{"date":"2025-05-13","open":9956,"high":9956,"low":9951,"close":9951,"volume":4},{"date":"2025-05-14","open":10095,"high":10095,"low":10090,"close":10090,"volume":12},{"date":"2025-05-15","open":10075,"high":10075,"low":9985,"close":9985,"volume":469},{"date":"2025-05-16","open":9966,"high":9996,"low":9956,"close":9956,"volume":95},{"date":"2025-05-19","open":9950,"high":9950,"low":9871,"close":9871,"volume":172},{"date":"2025-05-20","open":9976,"high":9976,"low":9956,"close":9956,"volume":34},{"date":"2025-05-21","open":10015,"high":10015,"low":10015,"close":10015,"volume":2},{"date":"2025-05-22","open":9921,"high":9921,"low":9921,"close":9921,"volume":0},{"date":"2025-05-23","open":9921,"high":9921,"low":9916,"close":9916,"volume":42},{"date":"2025-05-26","open":10060,"high":10060,"low":10040,"close":10060,"volume":42},{"date":"2025-05-27","open":10050,"high":10050,"low":10050,"close":10050,"volume":7},{"date":"2025-05-28","open":10244,"high":10293,"low":10244,"close":10254,"volume":578},{"date":"2025-05-29","open":10383,"high":10418,"low":10383,"close":10388,"volume":105},{"date":"2025-05-30","open":10313,"high":10333,"low":10313,"close":10333,"volume":4},{"date":"2025-06-02","open":10333,"high":10333,"low":10333,"close":10333,"volume":0},{"date":"2025-06-04","open":10576,"high":10621,"low":10576,"close":10606,"volume":335},{"date":"2025-06-05","open":10725,"high":10879,"low":10725,"close":10805,"volume":125},{"date":"2025-06-09","open":11003,"high":11057,"low":10993,"close":10993,"volume":188},{"date":"2025-06-10","open":11052,"high":11087,"low":10979,"close":10979,"volume":74},{"date":"2025-06-11","open":11093,"high":11143,"low":11093,"close":11128,"volume":457},{"date":"2025-06-12","open":11187,"high":11232,"low":11113,"close":11113,"volume":2141},{"date":"2025-06-13","open":11028,"high":11043,"low":11028,"close":11043,"volume":225},{"date":"2025-06-16","open":11053,"high":11207,"low":11053,"close":11207,"volume":20},{"date":"2025-06-17","open":11266,"high":11480,"low":11266,"close":11311,"volume":665},{"date":"2025-06-18","open":11380,"high":11430,"low":11370,"close":11430,"volume":82},{"date":"2025-06-19","open":11426,"high":11426,"low":11386,"close":11406,"volume":1698},{"date":"2025-06-20","open":11526,"high":11605,"low":11526,"close":11550,"volume":205},{"date":"2025-06-23","open":11544,"high":11624,"low":11539,"close":11619,"volume":101},{"date":"2025-06-24","open":11941,"high":12026,"low":11941,"close":11996,"volume":508},{"date":"2025-06-25","open":12031,"high":12031,"low":11961,"close":12026,"volume":1422},{"date":"2025-06-26","open":11862,"high":11901,"low":11852,"close":11852,"volume":549},{"date":"2025-06-27","open":11912,"high":11912,"low":11808,"close":11808,"volume":215},{"date":"2025-06-30","open":11947,"high":11947,"low":11902,"close":11927,"volume":160},{"date":"2025-07-01","open":12146,"high":12146,"low":11932,"close":11932,"volume":1049},{"date":"2025-07-02","open":11874,"high":11874,"low":11874,"close":11874,"volume":1},{"date":"2025-07-03","open":12027,"high":12116,"low":12027,"close":12111,"volume":228},{"date":"2025-07-04","open":12191,"high":12191,"low":11962,"close":11962,"volume":647},{"date":"2025-07-07","open":11916,"high":11996,"low":11916,"close":11996,"volume":6664},{"date":"2025-07-08","open":12115,"high":12284,"low":12115,"close":12284,"volume":1231},{"date":"2025-07-09","open":12260,"high":12260,"low":12260,"close":12260,"volume":20},{"date":"2025-07-10","open":12216,"high":12350,"low":12216,"close":12270,"volume":929},{"date":"2025-07-11","open":12349,"high":12443,"low":12349,"close":12443,"volume":240},{"date":"2025-07-14","open":12503,"high":12513,"low":12483,"close":12513,"volume":190},{"date":"2025-07-15","open":12489,"high":12612,"low":12489,"close":12612,"volume":116},{"date":"2025-07-16","open":12448,"high":12463,"low":12428,"close":12428,"volume":125},{"date":"2025-07-17","open":12428,"high":12428,"low":12428,"close":12428,"volume":1},{"date":"2025-07-18","open":12493,"high":12493,"low":12493,"close":12493,"volume":16},{"date":"2025-07-21","open":12513,"high":12513,"low":12513,"close":12513,"volume":13},{"date":"2025-07-22","open":12538,"high":12538,"low":12341,"close":12341,"volume":86},{"date":"2025-07-23","open":12493,"high":12493,"low":12294,"close":12294,"volume":83},{"date":"2025-07-24","open":12379,"high":12379,"low":12379,"close":12379,"volume":451},{"date":"2025-07-25","open":12389,"high":12389,"low":12389,"close":12389,"volume":0},{"date":"2025-07-28","open":12334,"high":12424,"low":12334,"close":12424,"volume":124},{"date":"2025-07-29","open":12389,"high":12493,"low":12389,"close":12463,"volume":124},{"date":"2025-07-30","open":12588,"high":12697,"low":12584,"close":12642,"volume":222},{"date":"2025-07-31","open":12766,"high":12766,"low":12766,"close":12766,"volume":10},{"date":"2025-08-01","open":12151,"high":12211,"low":12076,"close":12076,"volume":10294},{"date":"2025-08-04","open":12225,"high":12225,"low":12225,"close":12225,"volume":1},{"date":"2025-08-05","open":12414,"high":12414,"low":12384,"close":12384,"volume":101},{"date":"2025-08-06","open":12374,"high":12374,"low":12374,"close":12374,"volume":5},{"date":"2025-08-07","open":12443,"high":12483,"low":12443,"close":12468,"volume":1389},{"date":"2025-08-08","open":12573,"high":12573,"low":12543,"close":12543,"volume":6},{"date":"2025-08-11","open":12543,"high":12548,"low":12503,"close":12548,"volume":488},{"date":"2025-08-12","open":12617,"high":12617,"low":12617,"close":12617,"volume":62},{"date":"2025-08-13","open":12617,"high":12617,"low":12617,"close":12617,"volume":0},{"date":"2025-08-14","open":12617,"high":12617,"low":12617,"close":12617,"volume":0},{"date":"2025-08-18","open":12443,"high":12443,"low":12389,"close":12389,"volume":16851},{"date":"2025-08-19","open":12359,"high":12359,"low":12359,"close":12359,"volume":16},{"date":"2025-08-20","open":12304,"high":12304,"low":12304,"close":12304,"volume":0},{"date":"2025-08-21","open":12304,"high":12304,"low":12304,"close":12304,"volume":2},{"date":"2025-08-22","open":12419,"high":12419,"low":12419,"close":12419,"volume":4},{"date":"2025-08-25","open":12453,"high":12478,"low":12443,"close":12478,"volume":37},{"date":"2025-08-26","open":12424,"high":12424,"low":12399,"close":12399,"volume":17},{"date":"2025-08-27","open":12399,"high":12399,"low":12399,"close":12399,"volume":0},{"date":"2025-08-28","open":12468,"high":12468,"low":12468,"close":12468,"volume":5},{"date":"2025-08-29","open":12468,"high":12468,"low":12394,"close":12394,"volume":6},{"date":"2025-09-01","open":12235,"high":12235,"low":12235,"close":12235,"volume":0},{"date":"2025-09-02","open":12319,"high":12394,"low":12319,"close":12394,"volume":191},{"date":"2025-09-03","open":12384,"high":12384,"low":12384,"close":12384,"volume":5},{"date":"2025-09-04","open":12354,"high":12463,"low":12354,"close":12463,"volume":177},{"date":"2025-09-05","open":12478,"high":12478,"low":12478,"close":12478,"volume":5},{"date":"2025-09-08","open":12478,"high":12478,"low":12478,"close":12478,"volume":0},{"date":"2025-09-09","open":12524,"high":12732,"low":12524,"close":12687,"volume":529},{"date":"2025-09-10","open":12885,"high":13009,"low":12885,"close":13009,"volume":297},{"date":"2025-09-11","open":13109,"high":13109,"low":13024,"close":13034,"volume":2483},{"date":"2025-09-12","open":13163,"high":13347,"low":13163,"close":13327,"volume":4524},{"date":"2025-09-15","open":13391,"high":13446,"low":13391,"close":13446,"volume":3383},{"date":"2025-09-16","open":13501,"high":13655,"low":13501,"close":13635,"volume":7854},{"date":"2025-09-17","open":13516,"high":13516,"low":13516,"close":13516,"volume":0},{"date":"2025-09-18","open":13590,"high":13675,"low":13590,"close":13670,"volume":4833},{"date":"2025-09-19","open":13670,"high":13670,"low":13670,"close":13670,"volume":0},{"date":"2025-09-22","open":13779,"high":13849,"low":13779,"close":13814,"volume":128},{"date":"2025-09-23","open":13898,"high":13958,"low":13898,"close":13933,"volume":132},{"date":"2025-09-24","open":13918,"high":13918,"low":13918,"close":13918,"volume":0},{"date":"2025-09-25","open":13849,"high":13893,"low":13849,"close":13873,"volume":9023},{"date":"2025-09-26","open":13571,"high":13571,"low":13541,"close":13541,"volume":8849},{"date":"2025-09-29","open":13799,"high":13849,"low":13799,"close":13849,"volume":2819},{"date":"2025-09-30","open":13764,"high":13764,"low":13764,"close":13764,"volume":301},{"date":"2025-10-01","open":13844,"high":13903,"low":13844,"close":13903,"volume":134},{"date":"2025-10-02","open":14266,"high":14266,"low":14266,"close":14266,"volume":0},{"date":"2025-10-10","open":14519,"high":14743,"low":14519,"close":14693,"volume":948},{"date":"2025-10-13","open":14454,"high":14469,"low":14444,"close":14469,"volume":1030},{"date":"2025-10-14","open":14469,"high":14469,"low":14469,"close":14469,"volume":0},{"date":"2025-10-15","open":14648,"high":14812,"low":14648,"close":14812,"volume":5},{"date":"2025-10-16","open":15149,"high":15184,"low":15149,"close":15184,"volume":73},{"date":"2025-10-17","open":15289,"high":15338,"low":15259,"close":15323,"volume":72},{"date":"2025-10-20","open":15184,"high":15348,"low":15184,"close":15348,"volume":2},{"date":"2025-10-21","open":15740,"high":15868,"low":15562,"close":15582,"volume":260},{"date":"2025-10-22","open":15403,"high":15745,"low":15403,"close":15745,"volume":42},{"date":"2025-10-23","open":15632,"high":15657,"low":15502,"close":15517,"volume":5091},{"date":"2025-10-24","open":15686,"high":15889,"low":15686,"close":15874,"volume":175},{"date":"2025-10-27","open":16262,"high":16302,"low":16262,"close":16302,"volume":110},{"date":"2025-10-28","open":16302,"high":16302,"low":16083,"close":16083,"volume":77},{"date":"2025-10-29","open":16356,"high":16490,"low":16346,"close":16490,"volume":213},{"date":"2025-10-30","open":16768,"high":16778,"low":16569,"close":16599,"volume":196},{"date":"2025-10-31","open":16643,"high":16743,"low":16643,"close":16743,"volume":32},{"date":"2025-11-03","open":16936,"high":17230,"low":16936,"close":17230,"volume":147,"rsi_14":87.77,"sma_20":15420.9,"sma_60":13701.87,"sma_120":12528.29},{"date":"2025-11-04","open":17166,"high":17251,"low":16843,"close":16863,"volume":9088,"rsi_14":77.86,"sma_20":15575.85,"sma_60":13779.17,"sma_120":12587.02},{"date":"2025-11-05","open":16088,"high":16252,"low":15929,"close":16252,"volume":5078,"rsi_14":63.62,"sma_20":15693.3,"sma_60":13843.63,"sma_120":12640.77},{"date":"2025-11-06","open":16400,"high":16505,"low":16400,"close":16495,"volume":34,"rsi_14":64.57,"sma_20":15804.85,"sma_60":13912.33,"sma_120":12696.07},{"date":"2025-11-07","open":16352,"high":16511,"low":16014,"close":16063,"volume":6217,"rsi_14":58.06,"sma_20":15873.35,"sma_60":13972.25,"sma_120":12747.01},{"date":"2025-11-10","open":16619,"high":16788,"low":16451,"close":16773,"volume":24,"rsi_14":62.13,"sma_20":15988.55,"sma_60":14042.75,"sma_120":12802.71},{"date":"2025-11-11","open":17032,"high":17211,"low":16903,"close":17002,"volume":45,"rsi_14":62.63,"sma_20":16115.2,"sma_60":14116.98,"sma_120":12861.18},{"date":"2025-11-12","open":16852,"high":17066,"low":16852,"close":17066,"volume":11,"rsi_14":66.11,"sma_20":16227.95,"sma_60":14191.17,"sma_120":12920.45},{"date":"2025-11-13","open":17066,"high":17066,"low":17066,"close":17066,"volume":0,"rsi_14":63.39,"sma_20":16322.1,"sma_60":14265.35,"sma_120":12980.42},{"date":"2025-11-14","open":16734,"high":16734,"low":16421,"close":16421,"volume":5048,"rsi_14":51.27,"sma_20":16377.0,"sma_60":14328.77,"sma_120":13034.3},{"date":"2025-11-17","open":16609,"high":16609,"low":16609,"close":16609,"volume":1,"rsi_14":55.67,"sma_20":16440.05,"sma_60":14399.1,"sma_120":13089.25},{"date":"2025-11-18","open":16416,"high":16540,"low":16058,"close":16058,"volume":5230,"rsi_14":45.48,"sma_20":16463.85,"sma_60":14460.75,"sma_120":13140.4},{"date":"2025-11-19","open":15849,"high":15979,"low":15770,"close":15979,"volume":135,"rsi_14":43.48,"sma_20":16475.55,"sma_60":14522.0,"sma_120":13190.93},{"date":"2025-11-20","open":16505,"high":16510,"low":16470,"close":16470,"volume":1664,"rsi_14":47.33,"sma_20":16523.25,"sma_60":14591.45,"sma_120":13244.36},{"date":"2025-11-21","open":15790,"high":15815,"low":15686,"close":15740,"volume":753,"rsi_14":36.06,"sma_20":16516.55,"sma_60":14646.8,"sma_120":13291.77},{"date":"2025-11-24","open":15924,"high":15924,"low":15780,"close":15780,"volume":104,"rsi_14":39.21,"sma_20":16490.45,"sma_60":14701.83,"sma_120":13337.83},{"date":"2025-11-25","open":16000,"high":16000,"low":15860,"close":15860,"volume":23,"rsi_14":45.62,"sma_20":16479.25,"sma_60":14759.5,"sma_120":13383.43},{"date":"2025-11-26","open":16098,"high":16232,"low":16088,"close":16222,"volume":1444,"rsi_14":47.03,"sma_20":16465.8,"sma_60":14823.22,"sma_120":13432.52},{"date":"2025-11-27","open":16490,"high":16490,"low":16361,"close":16366,"volume":56,"rsi_14":54.7,"sma_20":16459.8,"sma_60":14890.07,"sma_120":13483.74},{"date":"2025-11-28","open":16237,"high":16237,"low":16118,"close":16118,"volume":4976,"rsi_14":43.15,"sma_20":16434.05,"sma_60":14953.98,"sma_120":13530.6},{"date":"2025-12-01","open":16048,"high":16207,"low":16048,"close":16138,"volume":89,"rsi_14":39.99,"sma_20":16384.95,"sma_60":15020.88,"sma_120":13575.97},{"date":"2025-12-02","open":16535,"high":16575,"low":16535,"close":16575,"volume":125,"rsi_14":45.43,"sma_20":16376.25,"sma_60":15092.47,"sma_120":13623.43},{"date":"2025-12-03","open":16634,"high":16753,"low":16634,"close":16753,"volume":6,"rsi_14":47.71,"sma_20":16407.1,"sma_60":15167.22,"sma_120":13672.52},{"date":"2025-12-04","open":16485,"high":16609,"low":16401,"close":16609,"volume":19,"rsi_14":53.97,"sma_20":16418.5,"sma_60":15238.23,"sma_120":13719.16},{"date":"2025-12-05","open":16590,"high":16778,"low":16590,"close":16778,"volume":4781,"rsi_14":53.75,"sma_20":16460.05,"sma_60":15311.83,"sma_120":13767.34},{"date":"2025-12-08","open":16743,"high":17036,"low":16714,"close":17036,"volume":4780,"rsi_14":65.63,"sma_20":16479.1,"sma_60":15389.77,"sma_120":13818.27},{"date":"2025-12-09","open":17036,"high":17036,"low":16947,"close":17017,"volume":4687,"rsi_14":66.75,"sma_20":16485.7,"sma_60":15463.9,"sma_120":13867.67},{"date":"2025-12-10","open":17121,"high":17151,"low":17021,"close":17041,"volume":8,"rsi_14":61.54,"sma_20":16490.3,"sma_60":15533.07,"sma_120":13916.41},{"date":"2025-12-11","open":17151,"high":17151,"low":16868,"close":16868,"volume":3763,"rsi_14":75.66,"sma_20":16486.15,"sma_60":15598.9,"sma_120":13962.69},{"date":"2025-12-12","open":17017,"high":17017,"low":17017,"close":17017,"volume":1,"rsi_14":76.72,"sma_20":16521.8,"sma_60":15662.35,"sma_120":14010.43},{"date":"2025-12-15","open":16704,"high":16773,"low":16684,"close":16714,"volume":4779,"rsi_14":67.57,"sma_20":16532.8,"sma_60":15718.73,"sma_120":14054.43},{"date":"2025-12-16","open":16530,"high":16530,"low":16282,"close":16282,"volume":7772,"rsi_14":53.04,"sma_20":16549.6,"sma_60":15764.72,"sma_120":14094.23},{"date":"2025-12-17","open":16580,"high":16580,"low":16580,"close":16580,"volume":0,"rsi_14":53.74,"sma_20":16585.35,"sma_60":15817.7,"sma_120":14133.38},{"date":"2025-12-18","open":16540,"high":16545,"low":16381,"close":16495,"volume":12519,"rsi_14":57.01,"sma_20":16592.25,"sma_60":15866.68,"sma_120":14171.57},{"date":"2025-12-19","open":16495,"high":16495,"low":16495,"close":16495,"volume":0,"rsi_14":56.69,"sma_20":16635.7,"sma_60":15915.67,"sma_120":14211.21},{"date":"2025-12-22","open":16937,"high":16937,"low":16937,"close":16937,"volume":0,"rsi_14":56.77,"sma_20":16699.4,"sma_60":15969.67,"sma_120":14254.93},{"date":"2025-12-23","open":17131,"high":17131,"low":17046,"close":17046,"volume":10,"rsi_14":55.62,"sma_20":16764.65,"sma_60":16023.52,"sma_120":14298.58},{"date":"2025-12-24","open":17101,"high":17101,"low":17101,"close":17101,"volume":7,"rsi_14":59.76,"sma_20":16814.5,"sma_60":16078.53,"sma_120":14342.65},{"date":"2025-12-26","open":17260,"high":17334,"low":17260,"close":17305,"volume":1341,"rsi_14":60.31,"sma_20":16861.75,"sma_60":16137.72,"sma_120":14388.9},{"date":"2025-12-29","open":17573,"high":17761,"low":17573,"close":17761,"volume":120,"rsi_14":63.18,"sma_20":16944.5,"sma_60":16210.12,"sma_120":14437.02},{"date":"2025-12-30","open":17761,"high":17915,"low":17761,"close":17856,"volume":90,"rsi_14":64.85,"sma_20":17031.0,"sma_60":16278.95,"sma_120":14487.17},{"date":"2026-01-02","open":17905,"high":18491,"low":17905,"close":18491,"volume":71,"rsi_14":71.1,"sma_20":17127.5,"sma_60":16359.87,"sma_120":14542.36},{"date":"2026-01-05","open":18983,"high":19266,"low":18968,"close":19266,"volume":258,"rsi_14":79.7,"sma_20":17254.0,"sma_60":16451.47,"sma_120":14601.65},{"date":"2026-01-06","open":19201,"high":19534,"low":18990,"close":19534,"volume":163,"rsi_14":80.29,"sma_20":17401.25,"sma_60":16541.53,"sma_120":14663.4},{"date":"2026-01-07","open":19767,"high":19911,"low":19574,"close":19574,"volume":18382,"rsi_14":86.73,"sma_20":17542.0,"sma_60":16625.13,"sma_120":14725.4},{"date":"2026-01-08","open":19604,"high":20050,"low":19569,"close":19961,"volume":8063,"rsi_14":97.81,"sma_20":17689.25,"sma_60":16718.97,"sma_120":14789.2},{"date":"2026-01-09","open":19604,"high":19792,"low":19440,"close":19792,"volume":492,"rsi_14":93.19,"sma_20":17829.0,"sma_60":16809.97,"sma_120":14851.0},{"date":"2026-01-12","open":20090,"high":20090,"low":19703,"close":19757,"volume":4114,"rsi_14":94.45,"sma_20":17965.75,"sma_60":16894.67,"sma_120":14911.69},{"date":"2026-01-13","open":20050,"high":20050,"low":19743,"close":19991,"volume":8086,"rsi_14":94.78,"sma_20":18123.0,"sma_60":16977.08,"sma_120":14975.87},{"date":"2026-01-14","open":19926,"high":20140,"low":19901,"close":20140,"volume":7952,"rsi_14":94.36,"sma_20":18280.25,"sma_60":17059.68,"sma_120":15041.29},{"date":"2026-01-15","open":20031,"high":20324,"low":20031,"close":20264,"volume":4059,"rsi_14":94.38,"sma_20":18459.0,"sma_60":17143.95,"sma_120":15107.22},{"date":"2026-01-16","open":20463,"high":20621,"low":20363,"close":20582,"volume":30523,"rsi_14":94.76,"sma_20":18675.5,"sma_60":17229.65,"sma_120":15175.64},{"date":"2026-01-19","open":20587,"high":20890,"low":20497,"close":20830,"volume":17366,"rsi_14":94.82,"sma_20":18889.5,"sma_60":17316.8,"sma_120":15247.58},{"date":"2026-01-20","open":20795,"high":20877,"low":20453,"close":20676,"volume":4790,"rsi_14":90.15,"sma_20":19100.0,"sma_60":17405.17,"sma_120":15318.62},{"date":"2026-01-21","open":20324,"high":20746,"low":20324,"close":20691,"volume":12223,"rsi_14":89.93,"sma_20":19311.25,"sma_60":17487.83,"sma_120":15389.08},{"date":"2026-01-22","open":21312,"high":21327,"low":20989,"close":20989,"volume":4955,"rsi_14":88.87,"sma_20":19515.25,"sma_60":17568.37,"sma_120":15461.96},{"date":"2026-01-23","open":21222,"high":21272,"low":20969,"close":21192,"volume":4273,"rsi_14":86.47,"sma_20":19724.0,"sma_60":17655.97,"sma_120":15536.25},{"date":"2026-01-26","open":21282,"high":21331,"low":21004,"close":21014,"volume":3430,"rsi_14":78.99,"sma_20":19921.0,"sma_60":17733.77,"sma_120":15608.72},{"date":"2026-01-27","open":21009,"high":21947,"low":21009,"close":21947,"volume":4615,"rsi_14":84.44,"sma_20":20154.75,"sma_60":17825.43,"sma_120":15687.53},{"date":"2026-01-28","open":22047,"high":22444,"low":22047,"close":22339,"volume":13371,"rsi_14":84.46,"sma_20":20385.25,"sma_60":17921.27,"sma_120":15768.6},{"date":"2026-01-29","open":22846,"high":22846,"low":21957,"close":22662,"volume":1034,"rsi_14":89.81,"sma_20":20627.25,"sma_60":18014.4,"sma_120":15858.13},{"date":"2026-01-30","open":22488,"high":23198,"low":22488,"close":22965,"volume":13979,"rsi_14":91.41,"sma_20":20852.5,"sma_60":18118.75,"sma_120":15948.96},{"date":"2026-02-02","open":22459,"high":22483,"low":21436,"close":21485,"volume":8989,"rsi_14":64.6,"sma_20":20964.25,"sma_60":18208.45,"sma_120":16026.04},{"date":"2026-02-03","open":22280,"high":22915,"low":22250,"close":22915,"volume":4496,"rsi_14":71.68,"sma_20":21134.5,"sma_60":18318.08,"sma_120":16115.21},{"date":"2026-02-04","open":23040,"high":23342,"low":22970,"close":23342,"volume":4418,"rsi_14":72.96,"sma_20":21324.25,"sma_60":18442.1,"sma_120":16207.17},{"date":"2026-02-05","open":22687,"high":22801,"low":22260,"close":22260,"volume":7531,"rsi_14":61.24,"sma_20":21440.0,"sma_60":18536.12,"sma_120":16289.43},{"date":"2026-02-06","open":21654,"high":22181,"low":21654,"close":22106,"volume":31908,"rsi_14":58.65,"sma_20":21556.5,"sma_60":18623.73,"sma_120":16370.36},{"date":"2026-02-09","open":23169,"high":23208,"low":23045,"close":23050,"volume":12988,"rsi_14":64.54,"sma_20":21722.25,"sma_60":18726.1,"sma_120":16458.63},{"date":"2026-02-10","open":23417,"high":23417,"low":23159,"close":23159,"volume":6051,"rsi_14":64.94,"sma_20":21881.75,"sma_60":18830.3,"sma_120":16547.83},{"date":"2026-02-11","open":23159,"high":23397,"low":22995,"close":23283,"volume":4690,"rsi_14":64.19,"sma_20":22040.0,"sma_60":18947.35,"sma_120":16638.06},{"date":"2026-02-12","open":23665,"high":24067,"low":23616,"close":23998,"volume":13622,"rsi_14":66.32,"sma_20":22228.0,"sma_60":19073.27,"sma_120":16736.18},{"date":"2026-02-13","open":24018,"high":24425,"low":23998,"close":24127,"volume":791,"rsi_14":68.22,"sma_20":22406.5,"sma_60":19210.53,"sma_120":16835.64},{"date":"2026-02-19","open":24723,"high":24778,"low":24559,"close":24778,"volume":1460,"rsi_14":67.13,"sma_20":22605.25,"sma_60":19360.03,"sma_120":16941.02},{"date":"2026-02-20","open":24778,"high":25373,"low":24778,"close":25344,"volume":446,"rsi_14":67.8,"sma_20":22840.25,"sma_60":19510.83,"sma_120":17051.14},{"date":"2026-02-23","open":25820,"high":25820,"low":25373,"close":25418,"volume":3325,"rsi_14":66.83,"sma_20":23078.25,"sma_60":19675.07,"sma_120":17160.93},{"date":"2026-02-24","open":25632,"high":26267,"low":25368,"close":26267,"volume":2563,"rsi_14":68.9,"sma_20":23344.0,"sma_60":19852.88,"sma_120":17277.36},{"date":"2026-02-25","open":26317,"high":26863,"low":26183,"close":26590,"volume":845,"rsi_14":83.68,"sma_20":23615.75,"sma_60":20034.8,"sma_120":17397.15},{"date":"2026-02-26","open":26937,"high":27841,"low":26933,"close":27841,"volume":1266,"rsi_14":83.29,"sma_20":23959.5,"sma_60":20231.67,"sma_120":17527.44},{"date":"2026-02-27","open":27280,"high":27648,"low":27101,"close":27489,"volume":651,"rsi_14":78.31,"sma_20":24238.5,"sma_60":20418.33,"sma_120":17654.2},{"date":"2026-03-03","open":26773,"high":26828,"low":25189,"close":25209,"volume":3411,"rsi_14":65.98,"sma_20":24374.35,"sma_60":20568.03,"sma_120":17761.01},{"date":"2026-03-04","open":24109,"high":24535,"low":22082,"close":22156,"volume":2596,"rsi_14":49.56,"sma_20":24341.2,"sma_60":20666.48,"sma_120":17843.68},{"date":"2026-03-05","open":24957,"high":25027,"low":24108,"close":24390,"volume":3739,"rsi_14":54.57,"sma_20":24404.55,"sma_60":20794.85,"sma_120":17943.66},{"date":"2026-03-06","open":23923,"high":24286,"low":23521,"close":24251,"volume":160,"rsi_14":53.6,"sma_20":24535.5,"sma_60":20917.92,"sma_120":18042.57},{"date":"2026-03-09","open":22542,"high":22577,"low":22025,"close":22498,"volume":1427,"rsi_14":46.77,"sma_20":24506.8,"sma_60":21014.18,"sma_120":18126.21},{"date":"2026-03-10","open":23938,"high":24429,"low":23893,"close":24226,"volume":2343,"rsi_14":50.21,"sma_20":24543.0,"sma_60":21136.42,"sma_120":18224.12},{"date":"2026-03-11","open":24713,"high":25116,"low":24460,"close":24460,"volume":3092,"rsi_14":50.53,"sma_20":24645.35,"sma_60":21258.2,"sma_120":18323.98},{"date":"2026-03-12","open":24381,"high":24465,"low":24137,"close":24137,"volume":48,"rsi_14":47.36,"sma_20":24739.3,"sma_60":21374.93,"sma_120":18419.42},{"date":"2026-03-13","open":23437,"high":23839,"low":23427,"close":23695,"volume":34,"rsi_14":44.02,"sma_20":24763.65,"sma_60":21483.88,"sma_120":18508.47},{"date":"2026-03-16","open":24003,"high":24147,"low":23824,"close":24147,"volume":10,"rsi_14":45.37,"sma_20":24805.1,"sma_60":21603.28,"sma_120":18601.09},{"date":"2026-03-17","open":25180,"high":25180,"low":24659,"close":24673,"volume":10804,"rsi_14":44.2,"sma_20":24866.6,"sma_60":21728.95,"sma_120":18695.65},{"date":"2026-03-18","open":25558,"high":26118,"low":25558,"close":26034,"volume":149,"rsi_14":47.74,"sma_20":24960.15,"sma_60":21882.38,"sma_120":18800.56},{"date":"2026-03-19","open":25298,"high":25681,"low":25258,"close":25681,"volume":171,"rsi_14":42.38,"sma_20":25029.6,"sma_60":22037.2,"sma_120":18900.96},{"date":"2026-03-20","open":25522,"high":25522,"low":25522,"close":25522,"volume":121,"rsi_14":42.92,"sma_20":25058.35,"sma_60":22184.37,"sma_120":19001.03},{"date":"2026-03-23","open":24326,"high":24326,"low":23730,"close":24003,"volume":111,"rsi_14":45.77,"sma_20":24982.6,"sma_60":22307.62,"sma_120":19087.15},{"date":"2026-03-24","open":24549,"high":24549,"low":24480,"close":24480,"volume":80,"rsi_14":59.94,"sma_20":24926.95,"sma_60":22438.82,"sma_120":19177.24},{"date":"2026-03-25","open":25016,"high":25016,"low":25016,"close":25016,"volume":221,"rsi_14":53.13,"sma_20":24855.4,"sma_60":22571.55,"sma_120":19270.61},{"date":"2026-03-26","open":24450,"high":24450,"low":23750,"close":23750,"volume":117,"rsi_14":47.74,"sma_20":24704.25,"sma_60":22681.33,"sma_120":19352.42},{"date":"2026-03-27","open":23069,"high":23159,"low":23069,"close":23159,"volume":22,"rsi_14":53.31,"sma_20":24460.55,"sma_60":22780.35,"sma_120":19429.44},{"date":"2026-03-30","open":22852,"high":22946,"low":22852,"close":22896,"volume":123,"rsi_14":42.17,"sma_20":24221.4,"sma_60":22871.55,"sma_120":19504.63},{"date":"2026-03-31","open":22200,"high":22200,"low":21878,"close":21878,"volume":6,"rsi_14":36.1,"sma_20":24054.8,"sma_60":22938.13,"sma_120":19574.12},{"date":"2026-04-01","open":23184,"high":23809,"low":23079,"close":23804,"volume":4207,"rsi_14":48.47,"sma_20":24137.25,"sma_60":23035.23,"sma_120":19657.09},{"date":"2026-04-02","open":23973,"high":23973,"low":22364,"close":22364,"volume":4258,"rsi_14":44.4,"sma_20":24035.95,"sma_60":23097.67,"sma_120":19728.77},{"date":"2026-04-03","open":23313,"high":23313,"low":23015,"close":23313,"volume":158,"rsi_14":46.63,"sma_20":23989.0,"sma_60":23162.92,"sma_120":19807.19},{"date":"2026-04-06","open":23744,"high":23744,"low":23471,"close":23516,"volume":83,"rsi_14":45.21,"sma_20":24039.9,"sma_60":23227.07,"sma_120":19884.3},{"date":"2026-04-07","open":24222,"high":24222,"low":23600,"close":23879,"volume":4467,"rsi_14":40.26,"sma_20":24022.5,"sma_60":23296.58,"sma_120":19960.86},{"date":"2026-04-08","open":25512,"high":25993,"low":25402,"close":25885,"volume":408,"rsi_14":50.8,"sma_20":24093.8,"sma_60":23393.05,"sma_120":20056.01},{"date":"2026-04-09","open":25672,"high":25672,"low":25244,"close":25244,"volume":64,"rsi_14":48.94,"sma_20":24149.15,"sma_60":23481.65,"sma_120":20145.81},{"date":"2026-04-10","open":25910,"high":26018,"low":25731,"close":25751,"volume":107,"rsi_14":57.17,"sma_20":24252.0,"sma_60":23579.3,"sma_120":20236.98},{"date":"2026-04-13","open":25284,"high":25532,"low":25284,"close":25497,"volume":3916,"rsi_14":54.25,"sma_20":24319.55,"sma_60":23668.8,"sma_120":20322.94},{"date":"2026-04-14","open":26525,"high":26753,"low":26525,"close":26565,"volume":58,"rsi_14":56.2,"sma_20":24414.2,"sma_60":23773.6,"sma_120":20416.64},{"date":"2026-04-15","open":27251,"high":27510,"low":27057,"close":27057,"volume":865,"rsi_14":64.1,"sma_20":24465.35,"sma_60":23884.5,"sma_120":20514.22},{"date":"2026-04-16","open":27409,"high":27632,"low":27345,"close":27548,"volume":118,"rsi_14":68.88,"sma_20":24558.7,"sma_60":23998.27,"sma_120":20613.96},{"date":"2026-04-17","open":27712,"high":27712,"low":27424,"close":27479,"volume":4093,"rsi_14":70.06,"sma_20":24656.55,"sma_60":24106.72,"sma_120":20711.76},{"date":"2026-04-20","open":27552,"high":27940,"low":27552,"close":27702,"volume":179,"rsi_14":77.39,"sma_20":24841.55,"sma_60":24221.47,"sma_120":20813.32},{"date":"2026-04-21","open":28461,"high":28526,"low":28288,"close":28526,"volume":3560,"rsi_14":74.77,"sma_20":25043.9,"sma_60":24349.7,"sma_120":20918.77},{"date":"2026-04-22","open":28627,"high":28627,"low":28328,"close":28462,"volume":7099,"rsi_14":87.37,"sma_20":25216.15,"sma_60":24471.85,"sma_120":21020.11},{"date":"2026-04-23","open":28770,"high":29196,"low":28303,"close":28735,"volume":6981,"rsi_14":86.24,"sma_20":25465.45,"sma_60":24595.15,"sma_120":21125.56},{"date":"2026-04-24","open":28864,"high":28904,"low":28447,"close":28750,"volume":4103,"rsi_14":85.88,"sma_20":25745.05,"sma_60":24721.7,"sma_120":21227.73},{"date":"2026-04-27","open":29221,"high":29738,"low":29221,"close":29420,"volume":5040,"rsi_14":86.45,"sma_20":26071.35,"sma_60":24843.75,"sma_120":21334.59},{"date":"2026-04-28","open":29767,"high":30060,"low":29713,"close":29713,"volume":3926,"rsi_14":82.51,"sma_20":26463.2,"sma_60":24964.12,"sma_120":21442.69},{"date":"2026-04-29","open":29622,"high":30031,"low":29622,"close":30031,"volume":3377,"rsi_14":93.02,"sma_20":26774.45,"sma_60":25084.3,"sma_120":21549.35},{"date":"2026-04-30","open":30255,"high":30255,"low":29616,"close":29616,"volume":1586,"rsi_14":85.33,"sma_20":27137.0,"sma_60":25192.5,"sma_120":21655.62},{"date":"2026-05-04","open":30371,"high":31524,"low":30361,"close":31524,"volume":665,"rsi_14":92.3,"sma_20":27547.45,"sma_60":25357.32,"sma_120":21782.88},{"date":"2026-05-06","open":33331,"high":34260,"low":33301,"close":34055,"volume":4221,"rsi_14":93.62,"sma_20":28074.3,"sma_60":25540.33,"sma_120":21929.21},{"date":"2026-05-07","open":34146,"high":34840,"low":33577,"close":34655,"volume":12989,"rsi_14":93.7,"sma_20":28613.0,"sma_60":25726.17,"sma_120":22084.13},{"date":"2026-05-08","open":33946,"high":34755,"low":33941,"close":34750,"volume":1328,"rsi_14":93.39,"sma_20":29056.1,"sma_60":25931.75,"sma_120":22233.93},{"date":"2026-05-11","open":36272,"high":37026,"low":36038,"close":36572,"volume":5804,"rsi_14":95.23,"sma_20":29622.45,"sma_60":26170.3,"sma_120":22397.02},{"date":"2026-05-12","open":37081,"high":37171,"low":35059,"close":35753,"volume":4712,"rsi_14":87.81,"sma_20":30122.45,"sma_60":26379.37,"sma_120":22552.73},{"date":"2026-05-13","open":34684,"high":36772,"low":34490,"close":36772,"volume":94,"rsi_14":88.03,"sma_20":30686.1,"sma_60":26603.58,"sma_120":22716.94},{"date":"2026-05-14","open":36772,"high":37411,"low":36517,"close":37131,"volume":140,"rsi_14":88.93,"sma_20":31214.3,"sma_60":26831.7,"sma_120":22889.53},{"date":"2026-05-15","open":37202,"high":37262,"low":34311,"close":34755,"volume":2822,"rsi_14":72.73,"sma_20":31599.1,"sma_60":27008.2,"sma_120":23040.73},{"date":"2026-05-18","open":34754,"high":35773,"low":34050,"close":35019,"volume":2206,"rsi_14":73.23,"sma_20":31972.55,"sma_60":27186.95,"sma_120":23198.74},{"date":"2026-05-19","open":34655,"high":35823,"low":33709,"close":34021,"volume":694,"rsi_14":66.64,"sma_20":32299.5,"sma_60":27338.13,"sma_120":23349.08},{"date":"2026-05-20","open":34020,"high":34020,"low":33081,"close":33801,"volume":2633,"rsi_14":64.86,"sma_20":32604.35,"sma_60":27476.17,"sma_120":23493.5},{"date":"2026-05-21","open":35453,"high":36722,"low":35453,"close":36612,"volume":2798,"rsi_14":70.27,"sma_20":33008.55,"sma_60":27659.8,"sma_120":23667.43},{"date":"2026-05-22","open":36947,"high":37001,"low":36792,"close":36812,"volume":16,"rsi_14":72.45,"sma_20":33426.0,"sma_60":27832.52,"sma_120":23842.7},{"date":"2026-05-26","open":37795,"high":38355,"low":37795,"close":38010,"volume":742,"rsi_14":71.18,"sma_20":33889.65,"sma_60":28019.78,"sma_120":24027.29},{"date":"2026-05-27","open":39913,"high":40362,"low":39214,"close":39214,"volume":2010,"rsi_14":68.44,"sma_20":34412.75,"sma_60":28206.12,"sma_120":24218.89},{"date":"2026-05-28","open":38939,"high":39338,"low":37751,"close":38889,"volume":662,"rsi_14":65.44,"sma_20":34886.1,"sma_60":28392.95,"sma_120":24405.64},{"date":"2026-05-29","open":40137,"high":40447,"low":39668,"close":40287,"volume":771,"rsi_14":68.44,"sma_20":35414.65,"sma_60":28644.22,"sma_120":24606.12},{"date":"2026-06-01","open":40452,"high":42619,"low":40452,"close":42400,"volume":696,"rsi_14":69.04,"sma_20":36033.15,"sma_60":28981.62,"sma_120":24824.05},{"date":"2026-06-02","open":42400,"high":42400,"low":40517,"close":41860,"volume":1017,"rsi_14":70.32,"sma_20":36645.35,"sma_60":29272.77,"sma_120":25033.81},{"date":"2026-06-04","open":41596,"high":41641,"low":40802,"close":41156,"volume":155,"rsi_14":64.9,"sma_20":37127.0,"sma_60":29554.48,"sma_120":25236.2},{"date":"2026-06-05","open":39154,"high":39548,"low":38949,"close":38949,"volume":5690,"rsi_14":55.49,"sma_20":37371.7,"sma_60":29828.63,"sma_120":25421.41},{"date":"2026-06-08","open":36517,"high":37146,"low":35823,"close":35823,"volume":816,"rsi_14":53.09,"sma_20":37430.15,"sma_60":30021.88,"sma_120":25579.15},{"date":"2026-06-09","open":37266,"high":38994,"low":36702,"close":38994,"volume":52,"rsi_14":59.83,"sma_20":37642.4,"sma_60":30264.1,"sma_120":25761.15},{"date":"2026-06-10","open":38145,"high":38145,"low":37461,"close":37461,"volume":17,"rsi_14":58.29,"sma_20":37686.85,"sma_60":30486.15,"sma_120":25930.54},{"date":"2026-06-11","open":35369,"high":36897,"low":35369,"close":36667,"volume":4004,"rsi_14":56.72,"sma_20":37732.55,"sma_60":30702.33,"sma_120":26093.11},{"date":"2026-06-12","open":39679,"high":40104,"low":38590,"close":38590,"volume":257,"rsi_14":54.84,"sma_20":37823.4,"sma_60":30943.02,"sma_120":26273.15},{"date":"2026-06-15","open":40677,"high":41091,"low":40677,"close":40842,"volume":73,"rsi_14":58.96,"sma_20":38008.95,"sma_60":31212.48,"sma_120":26470.72},{"date":"2026-06-16","open":41336,"high":41885,"low":40961,"close":41885,"volume":276,"rsi_14":58.68,"sma_20":38365.5,"sma_60":31476.65,"sma_120":26679.52},{"date":"2026-06-17","open":41406,"high":42345,"low":41236,"close":42345,"volume":131,"rsi_14":57.25,"sma_20":38731.8,"sma_60":31754.35,"sma_120":26895.78},{"date":"2026-06-18","open":42445,"high":43743,"low":42435,"close":43743,"volume":1555,"rsi_14":60.71,"sma_20":39217.95,"sma_60":32058.0,"sma_120":27121.18},{"date":"2026-06-19","open":44911,"high":45251,"low":42904,"close":43808,"volume":223,"rsi_14":58.25,"sma_20":39718.3,"sma_60":32388.07,"sma_120":27347.84},{"date":"2026-06-22","open":43054,"high":44667,"low":43054,"close":44142,"volume":502,"rsi_14":54.46,"sma_20":40094.8,"sma_60":32715.75,"sma_120":27577.28},{"date":"2026-06-23","open":44487,"high":44487,"low":39608,"close":39608,"volume":1135,"rsi_14":45.22,"sma_20":40234.6,"sma_60":32958.92,"sma_120":27765.23},{"date":"2026-06-24","open":41181,"high":41181,"low":39179,"close":40951,"volume":684,"rsi_14":49.58,"sma_20":40381.65,"sma_60":33245.58,"sma_120":27963.46},{"date":"2026-06-25","open":43209,"high":43653,"low":42669,"close":43453,"volume":2067,"rsi_14":59.2,"sma_20":40593.6,"sma_60":33583.8,"sma_120":28182.08},{"date":"2026-06-26","open":41790,"high":42105,"low":39934,"close":40143,"volume":661,"rsi_14":58.76,"sma_20":40656.25,"sma_60":33871.23,"sma_120":28371.39},{"date":"2026-06-29","open":40557,"high":41121,"low":39423,"close":41121,"volume":8293,"rsi_14":54.73,"sma_20":40697.95,"sma_60":34191.93,"sma_120":28565.03},{"date":"2026-06-30","open":41121,"high":41865,"low":40008,"close":41466,"volume":3702,"rsi_14":59.41,"sma_20":40651.25,"sma_60":34486.28,"sma_120":28760.76},{"date":"2026-07-01","open":41466,"high":41466,"low":40242,"close":40247,"volume":15,"rsi_14":58.25,"sma_20":40570.6,"sma_60":34784.32,"sma_120":28940.99},{"date":"2026-07-02","open":38035,"high":39413,"low":37476,"close":38465,"volume":352,"rsi_14":49.71,"sma_20":40436.05,"sma_60":35036.83,"sma_120":29099.88},{"date":"2026-07-03","open":36333,"high":39408,"low":36333,"close":39408,"volume":2680,"rsi_14":46.6,"sma_20":40461.55,"sma_60":35302.52,"sma_120":29264.79},{"date":"2026-07-06","open":39099,"high":39873,"low":38689,"close":38689,"volume":8561,"rsi_14":42.13,"sma_20":40607.35,"sma_60":35550.17,"sma_120":29423.38},{"date":"2026-07-07","open":37636,"high":37636,"low":36028,"close":36882,"volume":1647,"rsi_14":37.31,"sma_20":40504.1,"sma_60":35734.2,"sma_120":29563.62},{"date":"2026-07-08","open":36883,"high":37577,"low":35469,"close":35469,"volume":2740,"rsi_14":30.73,"sma_20":40406.75,"sma_60":35905.35,"sma_120":29693.5},{"date":"2026-07-09","open":36318,"high":36468,"low":34396,"close":35519,"volume":66,"rsi_14":30.68,"sma_20":40351.6,"sma_60":36068.87,"sma_120":29824.08},{"date":"2026-07-10","open":36588,"high":36997,"low":36588,"close":36997,"volume":58,"rsi_14":34.22,"sma_20":40274.35,"sma_60":36261.28,"sma_120":29965.04},{"date":"2026-07-13","open":35953,"high":35953,"low":32877,"close":32877,"volume":3959,"rsi_14":34.85,"sma_20":39878.2,"sma_60":36367.15,"sma_120":30070.38},{"date":"2026-07-14","open":33057,"high":33117,"low":32039,"close":33117,"volume":36,"rsi_14":31.42,"sma_20":39441.9,"sma_60":36468.83,"sma_120":30176.67},{"date":"2026-07-15","open":35888,"high":35888,"low":35364,"close":35703,"volume":6,"rsi_14":31.71,"sma_20":39112.1,"sma_60":36605.48,"sma_120":30301.88},{"date":"2026-07-16","open":33606,"high":33676,"low":32742,"close":33676,"volume":74,"rsi_14":33.76,"sma_20":38610.9,"sma_60":36709.45,"sma_120":30408.08},{"date":"2026-07-20","open":33067,"high":33067,"low":33067,"close":33067,"volume":1,"rsi_14":29.36,"sma_20":38075.95,"sma_60":36799.53,"sma_120":30510.5},{"date":"2026-07-21","open":31888,"high":33086,"low":31888,"close":32927,"volume":1471,"rsi_14":27.88,"sma_20":37517.3,"sma_60":36873.55,"sma_120":30611.62},{"date":"2026-07-22","open":34325,"high":34325,"low":33676,"close":33676,"volume":58,"rsi_14":32.58,"sma_20":37222.85,"sma_60":36961.15,"sma_120":30716.5},{"date":"2026-07-23","open":34710,"high":34710,"low":34710,"close":34710,"volume":100,"rsi_14":39.69,"sma_20":36913.0,"sma_60":37061.43,"sma_120":30828.29},{"date":"2026-07-24","open":33521,"high":33521,"low":32717,"close":32717,"volume":109,"rsi_14":32.36,"sma_20":36378.3,"sma_60":37128.22,"sma_120":30924.96},{"date":"2026-07-27","open":33017,"high":33017,"low":32297,"close":32967,"volume":3049,"rsi_14":34.53,"sma_20":36021.65,"sma_60":37188.0,"sma_120":31015.88},{"date":"2026-07-28","open":29811,"high":29811,"low":29726,"close":29726,"volume":12,"rsi_14":32.05,"sma_20":35453.8,"sma_60":37188.8,"sma_120":31076.46},{"date":"2026-07-29","open":29726,"high":29761,"low":27529,"close":27529,"volume":220,"rsi_14":30.78,"sma_20":34756.95,"sma_60":37147.12,"sma_120":31115.71},{"date":"2026-07-30","open":27530,"high":27530,"low":27530,"close":27530,"volume":1,"rsi_14":30.62,"sma_20":34121.05,"sma_60":37112.33,"sma_120":31152.42},{"date":"2026-07-31","open":31280,"high":32165,"low":31280,"close":32165,"volume":49004,"rsi_14":39.78,"sma_20":33806.0,"sma_60":37123.02,"sma_120":31240.17},{"date":"2026-08-03","open":30605,"high":30815,"low":30545,"close":30545,"volume":1650,"rsi_14":44.44,"sma_20":33360.25,"sma_60":37064.5,"sma_120":31302.42},{"date":"2026-08-04","open":30000,"high":30895,"low":29755,"close":30895,"volume":1642,"rsi_14":44.73,"sma_20":32968.0,"sma_60":37001.83,"sma_120":31364.0},{"date":"2026-08-05","open":32090,"high":32395,"low":32090,"close":32395,"volume":108,"rsi_14":41.77,"sma_20":32741.25,"sma_60":36962.58,"sma_120":31447.17},{"date":"2026-08-06","open":30775,"high":30855,"low":30465,"close":30465,"volume":19,"rsi_14":41.98,"sma_20":32488.75,"sma_60":36860.78,"sma_120":31515.54},{"date":"2026-08-07","open":30635,"high":30635,"low":30490,"close":30490,"volume":16,"rsi_14":43.35,"sma_20":32235.0,"sma_60":36773.05,"sma_120":31576.21},{"date":"2026-08-10","open":30855,"high":30855,"low":30540,"close":30540,"volume":5,"rsi_14":43.9,"sma_20":31886.3,"sma_60":36656.55,"sma_120":31630.07},{"date":"2026-08-11","open":30695,"high":30695,"low":30695,"close":30695,"volume":1,"rsi_14":42.14,"sma_20":31777.15,"sma_60":36549.27,"sma_120":31690.48},{"date":"2026-08-12","open":31770,"high":31945,"low":31770,"close":31945,"volume":11,"rsi_14":42.8,"sma_20":31718.55,"sma_60":36502.43,"sma_120":31755.32},{"date":"2026-08-13","open":33210,"high":33405,"low":32900,"close":33320,"volume":77,"rsi_14":51.62,"sma_20":31599.35,"sma_60":36474.1,"sma_120":31830.53},{"date":"2026-08-14","open":33820,"high":33820,"low":33440,"close":33750,"volume":502,"rsi_14":52.08,"sma_20":31603.0,"sma_60":36469.58,"sma_120":31903.86},{"date":"2026-08-18","open":34760,"high":34760,"low":33150,"close":33150,"volume":53,"rsi_14":60.62,"sma_20":31607.15,"sma_60":36458.72,"sma_120":31967.44},{"date":"2026-08-19","open":31840,"high":32080,"low":31500,"close":31555,"volume":63,"rsi_14":62.97,"sma_20":31538.5,"sma_60":36374.42,"sma_120":32017.11},{"date":"2026-08-20","open":33090,"high":33405,"low":33090,"close":33405,"volume":36,"rsi_14":66.92,"sma_20":31524.9,"sma_60":36317.62,"sma_120":32075.07},{"date":"2026-08-21","open":33085,"high":33390,"low":33085,"close":33390,"volume":21,"rsi_14":54.81,"sma_20":31458.9,"sma_60":36240.6,"sma_120":32130.19},{"date":"2026-08-24","open":33070,"high":33070,"low":33070,"close":33070,"volume":1,"rsi_14":61.03,"sma_20":31476.5,"sma_60":36138.18,"sma_120":32172.15},{"date":"2026-08-25","open":31710,"high":32630,"low":31710,"close":32630,"volume":6,"rsi_14":57.52,"sma_20":31459.6,"sma_60":36033.85,"sma_120":32213.4},{"date":"2026-08-26","open":32870,"high":32870,"low":32770,"close":32770,"volume":2,"rsi_14":51.84,"sma_20":31611.75,"sma_60":35908.55,"sma_120":32276.38},{"date":"2026-08-27","open":33690,"high":33800,"low":33560,"close":33755,"volume":7,"rsi_14":67.82,"sma_20":31923.0,"sma_60":35764.45,"sma_120":32373.03},{"date":"2026-08-28","open":33370,"high":33420,"low":33210,"close":33210,"volume":4,"rsi_14":63.95,"sma_20":32207.0,"sma_60":35620.27,"sma_120":32446.52},{"date":"2026-08-31","open":32770,"high":33245,"low":32445,"close":33245,"volume":19,"rsi_14":63.89,"sma_20":32261.0,"sma_60":35488.4,"sma_120":32521.44},{"date":"2026-09-01","open":33250,"high":33515,"low":33250,"close":33485,"volume":9,"rsi_14":64.21,"sma_20":32408.0,"sma_60":35397.32,"sma_120":32612.97},{"date":"2026-09-02","open":32675,"high":32675,"low":32015,"close":32015,"volume":59,"rsi_14":50.35,"sma_20":32464.0,"sma_60":35333.83,"sma_120":32677.86},{"date":"2026-09-03","open":32750,"high":32750,"low":32300,"close":32300,"volume":3,"rsi_14":44.3,"sma_20":32459.25,"sma_60":35222.25,"sma_120":32743.17},{"date":"2026-09-04","open":32595,"high":32670,"low":32595,"close":32670,"volume":17,"rsi_14":43.93,"sma_20":32569.5,"sma_60":35142.38,"sma_120":32814.27},{"date":"2026-09-07","open":33780,"high":34335,"low":33780,"close":34335,"volume":106,"rsi_14":55.95,"sma_20":32761.75,"sma_60":35103.5,"sma_120":32902.92},{"date":"2026-09-08","open":34675,"high":35105,"low":34245,"close":34245,"volume":67,"rsi_14":65.92,"sma_20":32947.0,"sma_60":35031.08,"sma_120":32987.05},{"date":"2026-09-09","open":34635,"high":34735,"low":34430,"close":34520,"volume":11,"rsi_14":58.11,"sma_20":33138.25,"sma_60":34925.7,"sma_120":33069.09},{"date":"2026-09-10","open":33930,"high":34560,"low":33930,"close":34560,"volume":68,"rsi_14":58.48,"sma_20":33269.0,"sma_60":34803.6,"sma_120":33140.12},{"date":"2026-09-11","open":33615,"high":33800,"low":33615,"close":33800,"volume":7,"rsi_14":54.97,"sma_20":33293.0,"sma_60":34661.17,"sma_120":33207.76},{"date":"2026-09-14","open":32775,"high":33175,"low":32775,"close":33005,"volume":15,"rsi_14":52.44,"sma_20":33255.75,"sma_60":34482.18,"sma_120":33270.09},{"date":"2026-09-15","open":32890,"high":32905,"low":32370,"close":32370,"volume":8,"rsi_14":47.56,"sma_20":33216.75,"sma_60":34291.53,"sma_120":33339.8},{"date":"2026-09-16","open":32295,"high":32890,"low":32295,"close":32890,"volume":51,"rsi_14":44.4,"sma_20":33283.5,"sma_60":34103.98,"sma_120":33409.87},{"date":"2026-09-17","open":33085,"high":33235,"low":32980,"close":32980,"volume":37,"rsi_14":48.42,"sma_20":33262.25,"sma_60":33993.5,"sma_120":33476.21},{"date":"2026-09-18","open":33595,"high":33930,"low":33595,"close":33930,"volume":30,"rsi_14":54.18,"sma_20":33289.25,"sma_60":33876.47,"sma_120":33561.03},{"date":"2026-09-21","open":34445,"high":34585,"low":34310,"close":34310,"volume":110,"rsi_14":54.95,"sma_20":33351.25,"sma_60":33724.07,"sma_120":33653.93},{"date":"2026-09-22","open":35105,"high":35190,"low":34655,"close":34655,"volume":47,"rsi_14":68.33,"sma_20":33452.5,"sma_60":33632.6,"sma_120":33751.92},{"date":"2026-09-23","open":35020,"high":35045,"low":34555,"close":34555,"volume":34,"rsi_14":66.07,"sma_20":33541.75,"sma_60":33523.15,"sma_120":33857.54},{"date":"2026-09-28","open":34620,"high":34620,"low":33930,"close":33930,"volume":31,"rsi_14":58.67,"sma_20":33550.5,"sma_60":33397.53,"sma_120":33941.91},{"date":"2026-09-29","open":33930,"high":34100,"low":33845,"close":33845,"volume":210,"rsi_14":45.69,"sma_20":33582.25,"sma_60":33290.82,"sma_120":34037.57},{"date":"2026-09-30","open":34225,"high":34225,"low":33720,"close":33820,"volume":143,"rsi_14":46.22,"sma_20":33611.0,"sma_60":33213.38,"sma_120":34125.11},{"date":"2026-10-01","open":33700,"high":34200,"low":33700,"close":34200,"volume":16,"rsi_14":47.21,"sma_20":33646.75,"sma_60":33126.57,"sma_120":34214.12},{"date":"2026-10-02","open":34190,"high":34510,"low":34190,"close":34510,"volume":104,"rsi_14":49.58,"sma_20":33771.5,"sma_60":33056.9,"sma_120":34302.69},{"date":"2026-10-06","open":34475,"high":34475,"low":34305,"close":34305,"volume":101,"rsi_14":54.64,"sma_20":33871.75,"sma_60":33013.93,"sma_120":34372.83},{"date":"2026-10-07","open":34090,"high":34090,"low":33635,"close":33635,"volume":128,"rsi_14":55.92,"sma_20":33920.0,"sma_60":32983.37,"sma_120":34442.74},{"date":"2026-10-08","open":33300,"high":33425,"low":33295,"close":33425,"volume":15,"rsi_14":60.78,"sma_20":33874.5,"sma_60":32948.47,"sma_120":34506.67},{"date":"2026-10-12","open":32425,"high":32425,"low":31745,"close":31745,"volume":69,"rsi_14":40.55,"sma_20":33749.5,"sma_60":32860.93,"sma_120":34558.71},{"date":"2026-10-13","open":29745,"high":29745,"low":29275,"close":29625,"volume":157,"rsi_14":29.25,"sma_20":33504.75,"sma_60":32806.72,"sma_120":34584.18},{"date":"2026-10-14","open":29825,"high":30265,"low":29625,"close":29625,"volume":15,"rsi_14":19.83,"sma_20":33258.0,"sma_60":32748.52,"sma_120":34605.57},{"date":"2026-10-15","open":27955,"high":27955,"low":26885,"close":27070,"volume":9472,"rsi_14":11.12,"sma_20":32921.5,"sma_60":32604.62,"sma_120":34601.56},{"date":"2026-10-16","open":27645,"high":28060,"low":27575,"close":27575,"volume":1010,"rsi_14":12.62,"sma_20":32650.0,"sma_60":32502.92,"sma_120":34602.33},{"date":"2026-10-19","open":27225,"high":28295,"low":27135,"close":28295,"volume":16,"rsi_14":18.98,"sma_20":32446.25,"sma_60":32423.38,"sma_120":34607.25},{"date":"2026-10-20","open":27880,"high":27880,"low":27450,"close":27450,"volume":9251,"rsi_14":18.57,"sma_20":32174.25,"sma_60":32332.08,"sma_120":34598.26},{"date":"2026-10-21","open":28070,"high":28220,"low":27970,"close":28210,"volume":7702,"rsi_14":24.35,"sma_20":31935.75,"sma_60":32240.97,"sma_120":34596.14},{"date":"2026-10-22","open":27830,"high":27830,"low":27030,"close":27030,"volume":1323,"rsi_14":22.03,"sma_20":31590.75,"sma_60":32112.97,"sma_120":34581.91},{"date":"2026-10-23","open":25766,"high":27275,"low":25766,"close":27275,"volume":102,"rsi_14":21.16,"sma_20":31239.0,"sma_60":32022.25,"sma_120":34569.59}],"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 MSCI KOREA ESG유니버설","phase":"above-fold","symbol_resolved":true}