{"status":"ok","report":{"price_analysis":{"current":11370.0,"change_1d":-0.2,"change_7d":-2.6,"change_30d":-10.2,"high_30d":12815.0,"low_30d":11275.0,"position_in_range":6.0,"support":11429.0,"resistance":12661.0},"summary":"KODEX MSCI EM선물(H)(291890)은(는) iEdge Emerging Markets Futures Index(ER)를 추종하는 ETF입니다, 순자산 62억. 편입종목 비중·보수율·기초지수 중심으로 분석합니다.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","technical":{"analysis":"RSI(14) 28.0로 과매도 구간입니다. 반등 가능성이 있습니다. MACD(-230.79)가 시그널선(-143.36)을 하회합니다(데드크로스). 현재가가 SMA20(12074)과 SMA60(12156) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 11265~12884 (현재 위치 6%).","trend":"하락","grade":"D","comment":"하락 추세, RSI 28","rsi_14":27.981651376146786,"macd":-230.79499192069488,"macd_signal":-143.35975217496707,"sma_20":12074.5,"sma_60":12156.083333333334,"bb_upper":12883.72123056677,"bb_lower":11265.27876943323,"atr_14":217.5},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 0.00, 기관 순매수 1631.00. 30일 누적: 외국인 180.00, 기관 2378.00.","foreign_trend":"중립","institution_trend":"매수","comment":"외국인 중립, 기관 매수","foreign_flow":0,"institutional_flow":1631.0,"data":[{"date":"2026-10-23","foreign_net":0.0,"institution_net":1761.0,"retail_net":-1761.0},{"date":"2026-10-22","foreign_net":0.0,"institution_net":-42.0,"retail_net":42.0},{"date":"2026-10-21","foreign_net":0.0,"institution_net":68.0,"retail_net":-68.0},{"date":"2026-10-20","foreign_net":0.0,"institution_net":-74.0,"retail_net":74.0},{"date":"2026-10-19","foreign_net":0.0,"institution_net":-82.0,"retail_net":82.0},{"date":"2026-10-16","foreign_net":0.0,"institution_net":183.0,"retail_net":-183.0},{"date":"2026-10-15","foreign_net":90.0,"institution_net":-121.0,"retail_net":31.0},{"date":"2026-10-14","foreign_net":0.0,"institution_net":-67.0,"retail_net":67.0},{"date":"2026-10-13","foreign_net":0.0,"institution_net":-4.0,"retail_net":4.0},{"date":"2026-10-12","foreign_net":0.0,"institution_net":401.0,"retail_net":-401.0},{"date":"2026-10-08","foreign_net":0.0,"institution_net":35.0,"retail_net":-35.0},{"date":"2026-10-07","foreign_net":0.0,"institution_net":-32.0,"retail_net":32.0},{"date":"2026-10-06","foreign_net":0.0,"institution_net":24.0,"retail_net":-24.0},{"date":"2026-10-02","foreign_net":0.0,"institution_net":-46.0,"retail_net":46.0},{"date":"2026-10-01","foreign_net":90.0,"institution_net":-192.0,"retail_net":102.0},{"date":"2026-09-30","foreign_net":0.0,"institution_net":1.0,"retail_net":-1.0},{"date":"2026-09-29","foreign_net":0.0,"institution_net":-138.0,"retail_net":138.0},{"date":"2026-09-28","foreign_net":0.0,"institution_net":-208.0,"retail_net":208.0},{"date":"2026-09-23","foreign_net":0.0,"institution_net":-35.0,"retail_net":35.0},{"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":58.0,"retail_net":-58.0},{"date":"2026-09-18","foreign_net":0.0,"institution_net":783.0,"retail_net":-783.0},{"date":"2026-09-17","foreign_net":0.0,"institution_net":62.0,"retail_net":-62.0},{"date":"2026-09-16","foreign_net":0.0,"institution_net":2.0,"retail_net":-2.0},{"date":"2026-09-15","foreign_net":0.0,"institution_net":111.0,"retail_net":-111.0},{"date":"2026-09-14","foreign_net":0.0,"institution_net":-159.0,"retail_net":159.0},{"date":"2026-09-11","foreign_net":0.0,"institution_net":-281.0,"retail_net":281.0},{"date":"2026-09-10","foreign_net":0.0,"institution_net":-240.0,"retail_net":240.0},{"date":"2026-09-09","foreign_net":0.0,"institution_net":562.0,"retail_net":-562.0},{"date":"2026-09-08","foreign_net":0.0,"institution_net":4.0,"retail_net":-4.0}],"periods":{"d1":{"foreign_net":0,"institution_net":1761.0,"retail_net":-1761.0},"d3":{"foreign_net":0,"institution_net":1787.0,"retail_net":-1787.0},"d7":{"foreign_net":90.0,"institution_net":1693.0,"retail_net":-1783.0},"d14":{"foreign_net":90.0,"institution_net":2004.0,"retail_net":-2094.0},"d30":{"foreign_net":180.0,"institution_net":2378.0,"retail_net":-2558.0}}},"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":31,"summary":"RSI 28","metrics":[{"name":"RSI (14)","value":28.0,"unit":"","percentile":28,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-10.2,"unit":"%","percentile":34,"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 28 (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 28 (30 이하 과매도 구간)"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"dividend":{"dividend_yield":0.5212,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"D","safety":null,"growth":null,"consistency":null,"yield":{"grade":"D","value_pct":0.52,"summary":"배당수익률 0.52%","metrics":[{"name":"배당수익률","value":0.52,"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":"2026-10-23T22:55:02.277809+00:00","sections":{"prices":{"status":"available","as_of":"2026-10-23"},"technical":{"status":"available","as_of":"2026-10-23"},"supply_demand":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"},"etf_profile":{"status":"available","as_of":"2026-07-04"},"chart_data":{"status":"available","as_of":"2026-10-23"},"price_history":{"status":"available","as_of":"2026-10-23"},"fundamental":{"status":"available"}}},"is_etf":true,"etf":{"base_index":"iEdge Emerging Markets Futures Index(ER)","issuer":"삼성자산운용(ETF)","category":"","expense_ratio":0.45,"aum":6200000000.0,"aum_display":"62억","dividend_yield":null,"tracking_error":1.08,"holdings":[{"ticker":"","name":"USD현금","weight":null},{"ticker":"","name":"iShares MSCI Emerging MKT","weight":null},{"ticker":"","name":"MSCI EM Index Futures 2026 09","weight":null},{"ticker":"","name":"2026-07 달러선물","weight":null},{"ticker":"","name":"원화현금","weight":null},{"ticker":"","name":"설정현금액","weight":null}],"holdings_count":6,"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":11370.0,"change_pct":-0.22,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2018-03-23","close":9512.5059},{"date":"2018-03-26","close":9527.416},{"date":"2018-03-27","close":9686.4551},{"date":"2018-03-28","close":9567.1758},{"date":"2018-03-29","close":9507.5361},{"date":"2018-03-30","close":9716.2744},{"date":"2018-04-02","close":9631.7852},{"date":"2018-04-03","close":9502.5664},{"date":"2018-04-04","close":9552.2656},{"date":"2018-04-05","close":9577.1152},{"date":"2018-04-06","close":9492.626},{"date":"2018-04-09","close":9567.1758},{"date":"2018-04-10","close":9601.9648},{"date":"2018-04-11","close":9596.9951},{"date":"2018-04-12","close":9587.0557},{"date":"2018-04-13","close":9611.9053},{"date":"2018-04-16","close":9577.1152},{"date":"2018-04-17","close":9517.4756},{"date":"2018-04-18","close":9517.4756},{"date":"2018-04-19","close":9656.6348},{"date":"2018-04-20","close":9537.3555},{"date":"2018-04-23","close":9537.3555},{"date":"2018-04-24","close":9447.8965},{"date":"2018-04-25","close":9348.4971},{"date":"2018-04-26","close":9273.9482},{"date":"2018-04-27","close":9423.0469},{"date":"2018-04-30","close":9527.416},{"date":"2018-05-02","close":9428.0166},{"date":"2018-05-03","close":9288.8574},{"date":"2018-05-04","close":9259.0381},{"date":"2018-05-08","close":9318.6777},{"date":"2018-05-09","close":9313.708},{"date":"2018-05-10","close":9313.708},{"date":"2018-05-11","close":9477.7158},{"date":"2018-05-14","close":9492.626},{"date":"2018-05-15","close":9428.0166},{"date":"2018-05-16","close":9373.3467},{"date":"2018-05-17","close":9457.8369},{"date":"2018-05-18","close":9313.708},{"date":"2018-05-21","close":9283.8877},{"date":"2018-05-23","close":9229.2178},{"date":"2018-05-24","close":9229.2178},{"date":"2018-05-25","close":9231.0},{"date":"2018-05-28","close":9244.1279},{"date":"2018-05-29","close":9209.3379},{"date":"2018-05-30","close":9070.1797},{"date":"2018-05-31","close":9129.8193},{"date":"2018-06-01","close":9189.459},{"date":"2018-06-04","close":9303.7676},{"date":"2018-06-05","close":9368.377},{"date":"2018-06-07","close":9368.377},{"date":"2018-06-08","close":9323.6475},{"date":"2018-06-11","close":9308.7373},{"date":"2018-06-12","close":9293.8281},{"date":"2018-06-14","close":9174.5488},{"date":"2018-06-15","close":9149.6992},{"date":"2018-06-18","close":9010.54},{"date":"2018-06-19","close":8806.7715},{"date":"2018-06-20","close":8896.2305},{"date":"2018-06-21","close":8816.7119},{"date":"2018-06-22","close":8786.8916},{"date":"2018-06-25","close":8786.8916},{"date":"2018-06-26","close":8742.1621},{"date":"2018-06-27","close":8627.8525},{"date":"2018-06-28","close":8513.5439},{"date":"2018-06-29","close":8702.4023},{"date":"2018-07-02","close":8682.5225},{"date":"2018-07-03","close":8637.793},{"date":"2018-07-04","close":8617.9131},{"date":"2018-07-05","close":8578.1533},{"date":"2018-07-06","close":8598.0332},{"date":"2018-07-09","close":8841.5615},{"date":"2018-07-10","close":8771.9814},{"date":"2018-07-11","close":8727.252},{"date":"2018-07-12","close":8727.252},{"date":"2018-07-13","close":8781.9219},{"date":"2018-07-16","close":8791.8613},{"date":"2018-07-17","close":8752.1016},{"date":"2018-07-18","close":8767.0117},{"date":"2018-07-19","close":8821.6816},{"date":"2018-07-20","close":8692.4619},{"date":"2018-07-23","close":8806.7715},{"date":"2018-07-24","close":8806.7715},{"date":"2018-07-25","close":8896.2305},{"date":"2018-07-26","close":8965.8105},{"date":"2018-07-27","close":8965.8105},{"date":"2018-07-30","close":8940.9609},{"date":"2018-07-31","close":8950.9004},{"date":"2018-08-01","close":8975.75},{"date":"2018-08-02","close":8786.8916},{"date":"2018-08-03","close":8737.1924},{"date":"2018-08-06","close":8866.4111},{"date":"2018-08-07","close":8866.4111},{"date":"2018-08-08","close":8916.1104},{"date":"2018-08-09","close":8911.1406},{"date":"2018-08-10","close":8841.5615},{"date":"2018-08-13","close":8533.4238},{"date":"2018-08-14","close":8533.4238},{"date":"2018-08-16","close":8334.625},{"date":"2018-08-17","close":8344.5654},{"date":"2018-08-20","close":8409.1748},{"date":"2018-08-21","close":8518.5137},{"date":"2018-08-22","close":8553.3037},{"date":"2018-08-23","close":8627.8525},{"date":"2018-08-24","close":8593.0635},{"date":"2018-08-27","close":8677.5527},{"date":"2018-08-28","close":8737.1924},{"date":"2018-08-29","close":8738.0},{"date":"2018-08-30","close":8738.0},{"date":"2018-08-31","close":8632.8232},{"date":"2018-09-03","close":8578.1533},{"date":"2018-09-04","close":8583.123},{"date":"2018-09-05","close":8404.2051},{"date":"2018-09-06","close":8309.7754},{"date":"2018-09-07","close":8314.7451},{"date":"2018-09-10","close":8309.7754},{"date":"2018-09-11","close":8245.166},{"date":"2018-09-12","close":8260.0762},{"date":"2018-09-13","close":8294.8652},{"date":"2018-09-14","close":8399.2344},{"date":"2018-09-17","close":8319.7148},{"date":"2018-09-18","close":8334.625},{"date":"2018-09-19","close":8424.085},{"date":"2018-09-20","close":8434.0244},{"date":"2018-09-21","close":8573.1836},{"date":"2018-09-27","close":8583.123},{"date":"2018-09-28","close":8607.9727},{"date":"2018-10-01","close":8573.1836},{"date":"2018-10-02","close":8568.2129},{"date":"2018-10-04","close":8274.9854},{"date":"2018-10-05","close":8190.4961},{"date":"2018-10-08","close":8150.7368},{"date":"2018-10-10","close":8135.8267},{"date":"2018-10-11","close":7842.5991},{"date":"2018-10-12","close":7941.998},{"date":"2018-10-15","close":7991.6978},{"date":"2018-10-16","close":7872.4189},{"date":"2018-10-17","close":8135.8267},{"date":"2018-10-18","close":7937.0283},{"date":"2018-10-19","close":7832.6592},{"date":"2018-10-22","close":8046.3672},{"date":"2018-10-23","close":7822.7192},{"date":"2018-10-24","close":7862.479},{"date":"2018-10-25","close":7698.4702},{"date":"2018-10-26","close":7663.6802},{"date":"2018-10-29","close":7693.5},{"date":"2018-10-30","close":7658.7104},{"date":"2018-10-31","close":7738.23},{"date":"2018-11-01","close":7847.5688},{"date":"2018-11-02","close":8190.4961},{"date":"2018-11-05","close":8076.187},{"date":"2018-11-06","close":8096.0669},{"date":"2018-11-07","close":8096.0669},{"date":"2018-11-08","close":8210.376},{"date":"2018-11-09","close":8001.6377},{"date":"2018-11-12","close":7961.8779},{"date":"2018-11-13","close":7887.3286},{"date":"2018-11-14","close":7887.3286},{"date":"2018-11-15","close":7971.8179},{"date":"2018-11-16","close":8026.4878},{"date":"2018-11-19","close":8071.2173},{"date":"2018-11-20","close":7976.7881},{"date":"2018-11-21","close":7927.0884},{"date":"2018-11-22","close":7981.7578},{"date":"2018-11-23","close":7927.0884},{"date":"2018-11-26","close":7976.7881},{"date":"2018-11-27","close":7946.9683},{"date":"2018-11-28","close":8061.2773},{"date":"2018-11-29","close":8150.7368},{"date":"2018-11-30","close":8115.9468},{"date":"2018-12-03","close":8314.7451},{"date":"2018-12-04","close":8289.8955},{"date":"2018-12-05","close":8145.7666},{"date":"2018-12-06","close":8011.5776},{"date":"2018-12-07","close":8011.5776},{"date":"2018-12-10","close":7857.5088},{"date":"2018-12-11","close":7807.8091},{"date":"2018-12-12","close":7927.0884},{"date":"2018-12-13","close":8026.4878},{"date":"2018-12-14","close":7946.9683},{"date":"2018-12-17","close":7946.9683},{"date":"2018-12-18","close":7862.479},{"date":"2018-12-19","close":7842.5991},{"date":"2018-12-20","close":7763.0796},{"date":"2018-12-21","close":7763.0796},{"date":"2018-12-24","close":7728.29},{"date":"2018-12-26","close":7643.8008},{"date":"2018-12-27","close":7738.23},{"date":"2018-12-28","close":7822.7192},{"date":"2019-01-02","close":7842.5991},{"date":"2019-01-03","close":7698.4702},{"date":"2019-01-04","close":7713.3799},{"date":"2019-01-07","close":7961.8779},{"date":"2019-01-08","close":8003.0},{"date":"2019-01-09","close":8071.2173},{"date":"2019-01-10","close":8140.7969},{"date":"2019-01-11","close":8170.6162},{"date":"2019-01-14","close":8076.187},{"date":"2019-01-15","close":8200.4365},{"date":"2019-01-16","close":8200.4365},{"date":"2019-01-17","close":8265.0459},{"date":"2019-01-18","close":8265.0459},{"date":"2019-01-21","close":8289.8955},{"date":"2019-01-22","close":8309.7754},{"date":"2019-01-23","close":8250.1357},{"date":"2019-01-24","close":8265.0459},{"date":"2019-01-25","close":8409.1748},{"date":"2019-01-28","close":8448.9346},{"date":"2019-01-29","close":8364.4453},{"date":"2019-01-30","close":8429.0547},{"date":"2019-01-31","close":8578.1533},{"date":"2019-02-01","close":8593.0635},{"date":"2019-02-07","close":8533.4238},{"date":"2019-02-08","close":8414.1445},{"date":"2019-02-11","close":8453.9043},{"date":"2019-02-12","close":8463.8438},{"date":"2019-02-13","close":8498.6338},{"date":"2019-02-14","close":8438.9941},{"date":"2019-02-15","close":8329.6553},{"date":"2019-02-18","close":8443.9639},{"date":"2019-02-19","close":8443.9639},{"date":"2019-02-20","close":8528.4541},{"date":"2019-02-21","close":8518.5137},{"date":"2019-02-22","close":8553.3037},{"date":"2019-02-25","close":8667.6123},{"date":"2019-02-26","close":8667.6123},{"date":"2019-02-27","close":8672.583},{"date":"2019-02-28","close":8593.0635},{"date":"2019-03-04","close":8573.1836},{"date":"2019-03-05","close":8518.5137},{"date":"2019-03-06","close":8553.3037},{"date":"2019-03-07","close":8548.334},{"date":"2019-03-08","close":8374.3848},{"date":"2019-03-11","close":8364.4453},{"date":"2019-03-12","close":8513.5439},{"date":"2019-03-13","close":8538.3936},{"date":"2019-03-14","close":8528.4541},{"date":"2019-03-15","close":8583.123},{"date":"2019-03-18","close":8667.6123},{"date":"2019-03-19","close":8677.5527},{"date":"2019-03-20","close":8677.5527},{"date":"2019-03-21","close":8757.0723},{"date":"2019-03-22","close":8687.4922},{"date":"2019-03-25","close":8468.8145},{"date":"2019-03-26","close":8478.7539},{"date":"2019-03-27","close":8568.2129},{"date":"2019-03-28","close":8409.1748},{"date":"2019-03-29","close":8573.1836},{"date":"2019-04-01","close":8657.6729},{"date":"2019-04-02","close":8687.4922},{"date":"2019-04-03","close":8781.9219},{"date":"2019-04-04","close":8767.0117},{"date":"2019-04-05","close":8786.8916},{"date":"2019-04-08","close":8866.4111},{"date":"2019-04-09","close":8861.4414},{"date":"2019-04-10","close":8871.3809},{"date":"2019-04-11","close":8826.6514},{"date":"2019-04-12","close":8826.6514},{"date":"2019-04-15","close":8881.3213},{"date":"2019-04-16","close":8876.3506},{"date":"2019-04-17","close":8926.0508},{"date":"2019-04-18","close":8836.5908},{"date":"2019-04-19","close":8926.0508},{"date":"2019-04-22","close":8841.5615},{"date":"2019-04-23","close":8856.4707},{"date":"2019-04-24","close":8821.6816},{"date":"2019-04-25","close":8747.1318},{"date":"2019-04-26","close":8717.3125},{"date":"2019-04-29","close":8816.7119},{"date":"2019-04-30","close":8697.4326},{"date":"2019-05-02","close":8742.1621},{"date":"2019-05-03","close":8742.1621},{"date":"2019-05-07","close":8593.0635},{"date":"2019-05-08","close":8518.5137},{"date":"2019-05-09","close":8359.4746},{"date":"2019-05-10","close":8364.4453},{"date":"2019-05-13","close":8235.2256},{"date":"2019-05-14","close":8155.7065},{"date":"2019-05-15","close":8250.1357},{"date":"2019-05-16","close":8170.6162},{"date":"2019-05-17","close":8101.0371},{"date":"2019-05-20","close":8001.6377},{"date":"2019-05-21","close":8101.0371},{"date":"2019-05-22","close":8076.187},{"date":"2019-05-23","close":7996.668},{"date":"2019-05-24","close":7976.7881},{"date":"2019-05-27","close":7991.6978},{"date":"2019-05-28","close":8001.6377},{"date":"2019-05-29","close":7971.8179},{"date":"2019-05-30","close":8041.3975},{"date":"2019-05-31","close":8066.2471},{"date":"2019-06-03","close":8155.7065},{"date":"2019-06-04","close":8125.8867},{"date":"2019-06-05","close":8170.6162},{"date":"2019-06-07","close":8140.7969},{"date":"2019-06-10","close":8245.166},{"date":"2019-06-11","close":8349.5352},{"date":"2019-06-12","close":8314.7451},{"date":"2019-06-13","close":8255.1055},{"date":"2019-06-14","close":8279.9561},{"date":"2019-06-17","close":8210.376},{"date":"2019-06-18","close":8215.3457},{"date":"2019-06-19","close":8438.9941},{"date":"2019-06-20","close":8513.5439},{"date":"2019-06-21","close":8563.2432},{"date":"2019-06-24","close":8573.1836},{"date":"2019-06-25","close":8508.5742},{"date":"2019-06-26","close":8478.7539},{"date":"2019-06-27","close":8593.0635},{"date":"2019-06-28","close":8533.4238},{"date":"2019-07-01","close":8702.4023},{"date":"2019-07-02","close":8672.583},{"date":"2019-07-03","close":8598.0332},{"date":"2019-07-04","close":8647.7324},{"date":"2019-07-05","close":8667.6123},{"date":"2019-07-08","close":8513.5439},{"date":"2019-07-09","close":8478.7539},{"date":"2019-07-10","close":8523.4834},{"date":"2019-07-11","close":8637.793},{"date":"2019-07-12","close":8607.9727},{"date":"2019-07-15","close":8603.0029},{"date":"2019-07-16","close":8627.8525},{"date":"2019-07-17","close":8553.3037},{"date":"2019-07-18","close":8548.334},{"date":"2019-07-19","close":8667.6123},{"date":"2019-07-22","close":8578.1533},{"date":"2019-07-23","close":8598.0332},{"date":"2019-07-24","close":8588.0928},{"date":"2019-07-25","close":8612.9434},{"date":"2019-07-26","close":8543.3633},{"date":"2019-07-29","close":8448.9346},{"date":"2019-07-30","close":8538.3936},{"date":"2019-07-31","close":8453.9043},{"date":"2019-08-01","close":8374.3848},{"date":"2019-08-02","close":8185.5264},{"date":"2019-08-05","close":7981.7578},{"date":"2019-08-06","close":7877.3887},{"date":"2019-08-07","close":7897.2686},{"date":"2019-08-08","close":7966.8481},{"date":"2019-08-09","close":8001.6377},{"date":"2019-08-12","close":7966.8481},{"date":"2019-08-13","close":7812.7793},{"date":"2019-08-14","close":7961.8779},{"date":"2019-08-16","close":7812.7793},{"date":"2019-08-19","close":7961.8779},{"date":"2019-08-20","close":7976.7881},{"date":"2019-08-21","close":7981.7578},{"date":"2019-08-22","close":7946.9683},{"date":"2019-08-23","close":7951.938},{"date":"2019-08-26","close":7723.3198},{"date":"2019-08-27","close":7832.6592},{"date":"2019-08-28","close":7832.6592},{"date":"2019-08-29","close":7758.1099},{"date":"2019-08-30","close":7966.8481},{"date":"2019-09-02","close":7986.728},{"date":"2019-09-03","close":7927.0884},{"date":"2019-09-04","close":8041.3975},{"date":"2019-09-05","close":8180.5562},{"date":"2019-09-06","close":8195.4658},{"date":"2019-09-09","close":8235.2256},{"date":"2019-09-10","close":8200.4365},{"date":"2019-09-11","close":8240.1963},{"date":"2019-09-16","close":8314.7451},{"date":"2019-09-17","close":8294.8652},{"date":"2019-09-18","close":8314.7451},{"date":"2019-09-19","close":8270.0156},{"date":"2019-09-20","close":8279.9561},{"date":"2019-09-23","close":8279.9561},{"date":"2019-09-24","close":8255.1055},{"date":"2019-09-25","close":8180.5562},{"date":"2019-09-26","close":8175.5864},{"date":"2019-09-27","close":8170.6162},{"date":"2019-09-30","close":8165.6465},{"date":"2019-10-01","close":8160.6768},{"date":"2019-10-02","close":8026.4878},{"date":"2019-10-04","close":8076.187},{"date":"2019-10-07","close":8101.0371},{"date":"2019-10-08","close":8135.8267},{"date":"2019-10-10","close":8081.1572},{"date":"2019-10-11","close":8210.376},{"date":"2019-10-14","close":8289.8955},{"date":"2019-10-15","close":8299.835},{"date":"2019-10-16","close":8284.9258},{"date":"2019-10-17","close":8339.5947},{"date":"2019-10-18","close":8294.8652},{"date":"2019-10-21","close":8354.5049},{"date":"2019-10-22","close":8394.2646},{"date":"2019-10-23","close":8369.415},{"date":"2019-10-24","close":8394.2646},{"date":"2019-10-25","close":8414.1445},{"date":"2019-10-28","close":8458.874},{"date":"2019-10-29","close":8498.6338},{"date":"2019-10-30","close":8448.9346},{"date":"2019-10-31","close":8518.5137},{"date":"2019-11-01","close":8498.6338},{"date":"2019-11-04","close":8612.9434},{"date":"2019-11-05","close":8687.4922},{"date":"2019-11-06","close":8687.4922},{"date":"2019-11-07","close":8647.7324},{"date":"2019-11-08","close":8652.7031},{"date":"2019-11-11","close":8607.9727},{"date":"2019-11-12","close":8607.9727},{"date":"2019-11-13","close":8488.6943},{"date":"2019-11-14","close":8429.0547},{"date":"2019-11-15","close":8503.6035},{"date":"2019-11-18","close":8528.4541},{"date":"2019-11-19","close":8528.4541},{"date":"2019-11-20","close":8488.6943},{"date":"2019-11-21","close":8429.0547},{"date":"2019-11-22","close":8448.9346},{"date":"2019-11-25","close":8568.2129},{"date":"2019-11-26","close":8573.1836},{"date":"2019-11-27","close":8538.3936},{"date":"2019-11-28","close":8538.3936},{"date":"2019-11-29","close":8414.1445},{"date":"2019-12-02","close":8448.9346},{"date":"2019-12-03","close":8384.3252},{"date":"2019-12-04","close":8349.5352},{"date":"2019-12-05","close":8429.0547},{"date":"2019-12-06","close":8508.5742},{"date":"2019-12-09","close":8528.4541},{"date":"2019-12-10","close":8518.5137},{"date":"2019-12-11","close":8508.5742},{"date":"2019-12-12","close":8672.583},{"date":"2019-12-13","close":8816.7119},{"date":"2019-12-16","close":8816.7119},{"date":"2019-12-17","close":8945.9307},{"date":"2019-12-18","close":8921.0811},{"date":"2019-12-19","close":8931.0205},{"date":"2019-12-20","close":8940.9609},{"date":"2019-12-23","close":8945.9307},{"date":"2019-12-24","close":8980.7197},{"date":"2019-12-26","close":8980.7197},{"date":"2019-12-27","close":9070.1797},{"date":"2019-12-30","close":9075.1494},{"date":"2020-01-02","close":9065.21},{"date":"2020-01-03","close":9085.0889},{"date":"2020-01-06","close":8965.8105},{"date":"2020-01-07","close":9055.2695},{"date":"2020-01-08","close":8891.2607},{"date":"2020-01-09","close":9095.0293},{"date":"2020-01-10","close":9159.6387},{"date":"2020-01-13","close":9244.1279},{"date":"2020-01-14","close":9239.1582},{"date":"2020-01-15","close":9174.5488},{"date":"2020-01-16","close":9194.4287},{"date":"2020-01-17","close":9229.2178},{"date":"2020-01-20","close":9273.9482},{"date":"2020-01-21","close":9095.0293},{"date":"2020-01-22","close":9174.5488},{"date":"2020-01-23","close":9060.2393},{"date":"2020-01-28","close":8617.9131},{"date":"2020-01-29","close":8786.8916},{"date":"2020-01-30","close":8598.0332},{"date":"2020-01-31","close":8518.5137},{"date":"2020-02-03","close":8488.6943},{"date":"2020-02-04","close":8702.4023},{"date":"2020-02-05","close":8717.3125},{"date":"2020-02-06","close":8921.0811},{"date":"2020-02-07","close":8826.6514},{"date":"2020-02-10","close":8752.1016},{"date":"2020-02-11","close":8846.5312},{"date":"2020-02-12","close":8931.0205},{"date":"2020-02-13","close":8926.0508},{"date":"2020-02-14","close":8896.2305},{"date":"2020-02-17","close":8940.9609},{"date":"2020-02-18","close":8801.8018},{"date":"2020-02-19","close":8861.4414},{"date":"2020-02-20","close":8841.5615},{"date":"2020-02-21","close":8727.252},{"date":"2020-02-24","close":8518.5137},{"date":"2020-02-25","close":8493.6641},{"date":"2020-02-26","close":8369.415},{"date":"2020-02-27","close":8294.8652},{"date":"2020-02-28","close":7991.6978},{"date":"2020-03-02","close":8160.6768},{"date":"2020-03-03","close":8245.166},{"date":"2020-03-04","close":8299.835},{"date":"2020-03-05","close":8409.1748},{"date":"2020-03-06","close":8125.8867},{"date":"2020-03-09","close":7633.8608},{"date":"2020-03-10","close":7703.4399},{"date":"2020-03-11","close":7688.5303},{"date":"2020-03-12","close":7102.0747},{"date":"2020-03-13","close":6987.7656},{"date":"2020-03-16","close":6853.5767},{"date":"2020-03-17","close":6590.1689},{"date":"2020-03-18","close":6624.9585},{"date":"2020-03-19","close":5914.2539},{"date":"2020-03-20","close":6311.8511},{"date":"2020-03-23","close":6122.9922},{"date":"2020-03-24","close":6187.6021},{"date":"2020-03-25","close":6441.0698},{"date":"2020-03-26","close":6664.7183},{"date":"2020-03-27","close":6808.8472},{"date":"2020-03-30","close":6629.9282},{"date":"2020-03-31","close":6624.9585},{"date":"2020-04-01","close":6629.9282},{"date":"2020-04-02","close":6535.499},{"date":"2020-04-03","close":6654.7783},{"date":"2020-04-06","close":6714.418},{"date":"2020-04-07","close":6888.3662},{"date":"2020-04-08","close":6848.6069},{"date":"2020-04-09","close":7017.5854},{"date":"2020-04-10","close":7136.8643},{"date":"2020-04-13","close":6913.2163},{"date":"2020-04-14","close":7112.0146},{"date":"2020-04-16","close":7037.4653},{"date":"2020-04-17","close":7216.3838},{"date":"2020-04-20","close":7151.7744},{"date":"2020-04-21","close":7017.5854},{"date":"2020-04-22","close":6952.9761},{"date":"2020-04-23","close":7062.3149},{"date":"2020-04-24","close":7027.5254},{"date":"2020-04-27","close":7077.2251},{"date":"2020-04-28","close":7102.0747},{"date":"2020-04-29","close":7226.3237},{"date":"2020-05-04","close":7052.375},{"date":"2020-05-06","close":7166.6841},{"date":"2020-05-07","close":7047.4053},{"date":"2020-05-08","close":7221.354},{"date":"2020-05-11","close":7300.873},{"date":"2020-05-12","close":7216.3838},{"date":"2020-05-13","close":7226.3237},{"date":"2020-05-14","close":7126.9248},{"date":"2020-05-15","close":7206.4438},{"date":"2020-05-18","close":7191.5342},{"date":"2020-05-19","close":7300.873},{"date":"2020-05-20","close":7380.3926},{"date":"2020-05-21","close":7405.2422},{"date":"2020-05-22","close":7211.4141},{"date":"2020-05-25","close":7246.2036},{"date":"2020-05-26","close":7380.3926},{"date":"2020-05-27","close":7375.4229},{"date":"2020-05-28","close":7325.7231},{"date":"2020-05-29","close":7345.603},{"date":"2020-06-01","close":7609.0107},{"date":"2020-06-02","close":7633.8608},{"date":"2020-06-03","close":7837.6289},{"date":"2020-06-04","close":7897.2686},{"date":"2020-06-05","close":7961.8779},{"date":"2020-06-08","close":8016.5479},{"date":"2020-06-09","close":8140.7969},{"date":"2020-06-10","close":8110.9771},{"date":"2020-06-11","close":7912.1782},{"date":"2020-06-12","close":7792.8994},{"date":"2020-06-15","close":7643.8008},{"date":"2020-06-16","close":7902.2388},{"date":"2020-06-17","close":7867.4487},{"date":"2020-06-18","close":7852.5391},{"date":"2020-06-19","close":7938.0},{"date":"2020-06-22","close":7956.9082},{"date":"2020-06-23","close":7932.0581},{"date":"2020-06-24","close":8135.8267},{"date":"2020-06-25","close":7951.938},{"date":"2020-06-26","close":7986.728},{"date":"2020-06-29","close":7892.2988},{"date":"2020-06-30","close":7937.0283},{"date":"2020-07-01","close":7956.9082},{"date":"2020-07-02","close":8096.0669},{"date":"2020-07-03","close":8281.0},{"date":"2020-07-06","close":8443.9639},{"date":"2020-07-07","close":8434.0244},{"date":"2020-07-08","close":8429.0547},{"date":"2020-07-09","close":8657.6729},{"date":"2020-07-10","close":8498.6338},{"date":"2020-07-13","close":8667.6123},{"date":"2020-07-14","close":8434.0244},{"date":"2020-07-15","close":8533.4238},{"date":"2020-07-16","close":8359.4746},{"date":"2020-07-17","close":8448.9346},{"date":"2020-07-20","close":8438.9941},{"date":"2020-07-21","close":8687.4922},{"date":"2020-07-22","close":8687.4922},{"date":"2020-07-23","close":8563.2432},{"date":"2020-07-24","close":8438.9941},{"date":"2020-07-27","close":8563.2432},{"date":"2020-07-28","close":8672.583},{"date":"2020-07-29","close":8667.6123},{"date":"2020-07-30","close":8687.4922},{"date":"2020-07-31","close":8682.5225},{"date":"2020-08-03","close":8588.0928},{"date":"2020-08-04","close":8642.7627},{"date":"2020-08-05","close":8771.9814},{"date":"2020-08-06","close":8791.8613},{"date":"2020-08-07","close":8742.1621},{"date":"2020-08-10","close":8692.4619},{"date":"2020-08-11","close":8697.4326},{"date":"2020-08-12","close":8687.4922},{"date":"2020-08-13","close":8771.9814},{"date":"2020-08-14","close":8796.832},{"date":"2020-08-18","close":8816.7119},{"date":"2020-08-19","close":8816.7119},{"date":"2020-08-20","close":8603.0029},{"date":"2020-08-21","close":8702.4023},{"date":"2020-08-24","close":8806.7715},{"date":"2020-08-25","close":8841.5615},{"date":"2020-08-26","close":8940.9609},{"date":"2020-08-27","close":8950.9004},{"date":"2020-08-28","close":8965.8105},{"date":"2020-08-31","close":8965.8105},{"date":"2020-09-01","close":8851.501},{"date":"2020-09-02","close":8921.0811},{"date":"2020-09-03","close":8921.0811},{"date":"2020-09-04","close":8737.1924},{"date":"2020-09-07","close":8707.3721},{"date":"2020-09-08","close":8742.1621},{"date":"2020-09-09","close":8612.9434},{"date":"2020-09-10","close":8702.4023},{"date":"2020-09-11","close":8722.2822},{"date":"2020-09-14","close":8821.6816},{"date":"2020-09-15","close":8886.291},{"date":"2020-09-16","close":8921.0811},{"date":"2020-09-17","close":8796.832},{"date":"2020-09-18","close":8891.2607},{"date":"2020-09-21","close":8846.5312},{"date":"2020-09-22","close":8652.7031},{"date":"2020-09-23","close":8603.0029},{"date":"2020-09-24","close":8409.1748},{"date":"2020-09-25","close":8503.6035},{"date":"2020-09-28","close":8553.3037},{"date":"2020-09-29","close":8568.2129},{"date":"2020-10-05","close":8717.3125},{"date":"2020-10-06","close":8781.9219},{"date":"2020-10-07","close":8846.5312},{"date":"2020-10-08","close":8906.1709},{"date":"2020-10-12","close":9090.0596},{"date":"2020-10-13","close":9104.9688},{"date":"2020-10-14","close":9060.2393},{"date":"2020-10-15","close":9005.5703},{"date":"2020-10-16","close":8965.8105},{"date":"2020-10-19","close":8965.8105},{"date":"2020-10-20","close":9005.5703},{"date":"2020-10-21","close":9055.2695},{"date":"2020-10-22","close":9050.2998},{"date":"2020-10-23","close":9025.4502},{"date":"2020-10-26","close":9050.2998},{"date":"2020-10-27","close":8955.8701},{"date":"2020-10-28","close":9005.5703},{"date":"2020-10-29","close":8940.9609},{"date":"2020-10-30","close":8732.2217},{"date":"2020-11-02","close":8856.4707},{"date":"2020-11-03","close":8945.9307},{"date":"2020-11-04","close":8911.1406},{"date":"2020-11-05","close":9288.8574},{"date":"2020-11-06","close":9293.8281},{"date":"2020-11-09","close":9542.3262},{"date":"2020-11-10","close":9447.8965},{"date":"2020-11-11","close":9413.1064},{"date":"2020-11-12","close":9403.167},{"date":"2020-11-13","close":9442.9268},{"date":"2020-11-16","close":9611.9053},{"date":"2020-11-17","close":9572.1455},{"date":"2020-11-18","close":9631.7852},{"date":"2020-11-19","close":9557.2354},{"date":"2020-11-20","close":9587.0557},{"date":"2020-11-23","close":9701.3643},{"date":"2020-11-24","close":9756.0342},{"date":"2020-11-25","close":9731.1846},{"date":"2020-11-26","close":9761.0039},{"date":"2020-11-27","close":9830.584},{"date":"2020-11-30","close":9641.7246},{"date":"2020-12-01","close":9751.0645},{"date":"2020-12-02","close":9731.1846},{"date":"2020-12-03","close":9815.6738},{"date":"2020-12-04","close":10014.4717},{"date":"2020-12-07","close":9925.0127},{"date":"2020-12-08","close":9954.833},{"date":"2020-12-09","close":10054.2314},{"date":"2020-12-10","close":9934.9531},{"date":"2020-12-11","close":10024.4121},{"date":"2020-12-14","close":9989.6221},{"date":"2020-12-15","close":9925.0127},{"date":"2020-12-16","close":9999.5625},{"date":"2020-12-17","close":10089.0215},{"date":"2020-12-18","close":10074.1113},{"date":"2020-12-21","close":10044.292},{"date":"2020-12-22","close":9855.4336},{"date":"2020-12-23","close":9994.5918},{"date":"2020-12-24","close":10004.5322},{"date":"2020-12-28","close":9994.5918},{"date":"2020-12-29","close":10074.1113},{"date":"2020-12-30","close":10243.0908},{"date":"2021-01-04","close":10387.2188},{"date":"2021-01-05","close":10466.7383},{"date":"2021-01-06","close":10551.2275},{"date":"2021-01-07","close":10516.4385},{"date":"2021-01-08","close":10735.1162},{"date":"2021-01-11","close":10730.1465},{"date":"2021-01-12","close":10794.7559},{"date":"2021-01-13","close":10894.1553},{"date":"2021-01-14","close":10884.2158},{"date":"2021-01-15","close":10834.5156},{"date":"2021-01-18","close":10829.5459},{"date":"2021-01-19","close":11013.4346},{"date":"2021-01-20","close":11073.0742},{"date":"2021-01-21","close":11271.8721},{"date":"2021-01-22","close":11087.9834},{"date":"2021-01-25","close":11227.1426},{"date":"2021-01-26","close":11003.4941},{"date":"2021-01-27","close":11023.374},{"date":"2021-01-28","close":10715.2363},{"date":"2021-01-29","close":10600.9277},{"date":"2021-02-01","close":10750.0264},{"date":"2021-02-02","close":11038.2842},{"date":"2021-02-03","close":11023.374},{"date":"2021-02-04","close":11063.1338},{"date":"2021-02-05","close":11092.9541},{"date":"2021-02-08","close":11192.3525},{"date":"2021-02-09","close":11162.5332},{"date":"2021-02-10","close":11371.2715},{"date":"2021-02-15","close":11480.6104},{"date":"2021-02-16","close":11589.9502},{"date":"2021-02-17","close":11560.1299},{"date":"2021-02-18","close":11361.332},{"date":"2021-02-19","close":11286.7822},{"date":"2021-02-22","close":11167.5029},{"date":"2021-02-23","close":11162.5332},{"date":"2021-02-24","close":10869.3057},{"date":"2021-02-25","close":11192.3525},{"date":"2021-02-26","close":10650.627},{"date":"2021-03-02","close":10774.876},{"date":"2021-03-03","close":10998.5244},{"date":"2021-03-04","close":10720.207},{"date":"2021-03-05","close":10630.7471},{"date":"2021-03-08","close":10466.7383},{"date":"2021-03-09","close":10456.7988},{"date":"2021-03-10","close":10446.8584},{"date":"2021-03-11","close":10754.9961},{"date":"2021-03-12","close":10774.876},{"date":"2021-03-15","close":10536.3184},{"date":"2021-03-16","close":10745.0566},{"date":"2021-03-17","close":10705.2969},{"date":"2021-03-18","close":10754.9961},{"date":"2021-03-19","close":10466.7383},{"date":"2021-03-22","close":10645.6572},{"date":"2021-03-23","close":10526.3779},{"date":"2021-03-24","close":10317.6396},{"date":"2021-03-25","close":10287.8203},{"date":"2021-03-26","close":10397.1592},{"date":"2021-03-29","close":10327.5801},{"date":"2021-03-30","close":10471.709},{"date":"2021-03-31","close":10397.1592},{"date":"2021-04-01","close":10590.9873},{"date":"2021-04-02","close":10715.2363},{"date":"2021-04-05","close":10670.5068},{"date":"2021-04-06","close":10640.6875},{"date":"2021-04-07","close":10705.2969},{"date":"2021-04-08","close":10670.5068},{"date":"2021-04-09","close":10586.0176},{"date":"2021-04-12","close":10521.4082},{"date":"2021-04-13","close":10516.4385},{"date":"2021-04-14","close":10590.9873},{"date":"2021-04-15","close":10561.168},{"date":"2021-04-16","close":10754.9961},{"date":"2021-04-19","close":10705.2969},{"date":"2021-04-20","close":10725.1768},{"date":"2021-04-21","close":10581.0479},{"date":"2021-04-22","close":10615.8379},{"date":"2021-04-23","close":10690.3867},{"date":"2021-04-26","close":10799.7256},{"date":"2021-04-27","close":10839.4854},{"date":"2021-04-28","close":10814.6357},{"date":"2021-04-29","close":10879.2451},{"date":"2021-04-30","close":10759.9668},{"date":"2021-05-03","close":10620.8076},{"date":"2021-05-04","close":10670.5068},{"date":"2021-05-06","close":10630.7471},{"date":"2021-05-07","close":10680.4473},{"date":"2021-05-10","close":10695.3564},{"date":"2021-05-11","close":10521.4082},{"date":"2021-05-12","close":10436.9189},{"date":"2021-05-13","close":10322.6094},{"date":"2021-05-14","close":10347.46},{"date":"2021-05-17","close":10372.3096},{"date":"2021-05-18","close":10561.168},{"date":"2021-05-20","close":10531.3477},{"date":"2021-05-21","close":10615.8379},{"date":"2021-05-24","close":10556.1982},{"date":"2021-05-25","close":10745.0566},{"date":"2021-05-26","close":10750.0264},{"date":"2021-05-27","close":10730.1465},{"date":"2021-05-28","close":10745.0566},{"date":"2021-05-31","close":10864.3359},{"date":"2021-06-01","close":10978.6445},{"date":"2021-06-02","close":11043.2539},{"date":"2021-06-03","close":11048.2236},{"date":"2021-06-04","close":10953.7949},{"date":"2021-06-07","close":10958.7646},{"date":"2021-06-08","close":10963.7344},{"date":"2021-06-09","close":10894.1553},{"date":"2021-06-10","close":10953.7949},{"date":"2021-06-11","close":11028.3438},{"date":"2021-06-14","close":10933.915},{"date":"2021-06-15","close":10958.7646},{"date":"2021-06-16","close":10869.3057},{"date":"2021-06-17","close":10819.6055},{"date":"2021-06-18","close":10819.6055},{"date":"2021-06-21","close":10660.5674},{"date":"2021-06-22","close":10715.2363},{"date":"2021-06-23","close":10784.8164},{"date":"2021-06-24","close":10824.5762},{"date":"2021-06-25","close":10993.5547},{"date":"2021-06-28","close":10993.5547},{"date":"2021-06-29","close":10894.1553},{"date":"2021-06-30","close":10968.7051},{"date":"2021-07-01","close":10933.915},{"date":"2021-07-02","close":10794.7559},{"date":"2021-07-05","close":10794.7559},{"date":"2021-07-06","close":10774.876},{"date":"2021-07-07","close":10645.6572},{"date":"2021-07-08","close":10486.6182},{"date":"2021-07-09","close":10481.6484},{"date":"2021-07-12","close":10551.2275},{"date":"2021-07-13","close":10665.5371},{"date":"2021-07-14","close":10600.9277},{"date":"2021-07-15","close":10735.1162},{"date":"2021-07-16","close":10730.1465},{"date":"2021-07-19","close":10531.3477},{"date":"2021-07-20","close":10417.0391},{"date":"2021-07-21","close":10397.1592},{"date":"2021-07-22","close":10586.0176},{"date":"2021-07-23","close":10541.2881},{"date":"2021-07-26","close":10198.3604},{"date":"2021-07-27","close":10054.2314},{"date":"2021-07-28","close":9999.5625},{"date":"2021-07-29","close":10312.6699},{"date":"2021-07-30","close":10158.6006},{"date":"2021-08-02","close":10297.7598},{"date":"2021-08-03","close":10332.5498},{"date":"2021-08-04","close":10426.9785},{"date":"2021-08-05","close":10392.1895},{"date":"2021-08-06","close":10342.4893},{"date":"2021-08-09","close":10337.5195},{"date":"2021-08-10","close":10327.5801},{"date":"2021-08-11","close":10332.5498},{"date":"2021-08-12","close":10312.6699},{"date":"2021-08-13","close":10183.4512},{"date":"2021-08-17","close":10093.9912},{"date":"2021-08-18","close":10074.1113},{"date":"2021-08-19","close":9820.6436},{"date":"2021-08-20","close":9731.1846},{"date":"2021-08-23","close":9870.3428},{"date":"2021-08-24","close":10069.1416},{"date":"2021-08-25","close":10143.6914},{"date":"2021-08-26","close":10123.8115},{"date":"2021-08-27","close":10153.6309},{"date":"2021-08-30","close":10248.0605},{"date":"2021-08-31","close":10322.6094},{"date":"2021-09-01","close":10461.7686},{"date":"2021-09-02","close":10476.6787},{"date":"2021-09-03","close":10476.6787},{"date":"2021-09-06","close":10566.1377},{"date":"2021-09-07","close":10625.7773},{"date":"2021-09-08","close":10571.1074},{"date":"2021-09-09","close":10357.3994},{"date":"2021-09-10","close":10511.4678},{"date":"2021-09-13","close":10332.5498},{"date":"2021-09-14","close":10387.2188},{"date":"2021-09-15","close":10357.3994},{"date":"2021-09-16","close":10208.3008},{"date":"2021-09-17","close":10287.8203},{"date":"2021-09-23","close":10089.0215},{"date":"2021-09-24","close":10138.7207},{"date":"2021-09-27","close":10128.7812},{"date":"2021-09-28","close":10118.8408},{"date":"2021-09-29","close":9920.043},{"date":"2021-09-30","close":9934.9531},{"date":"2021-10-01","close":9875.3135},{"date":"2021-10-05","close":9795.7939},{"date":"2021-10-06","close":9790.8242},{"date":"2021-10-07","close":9944.8926},{"date":"2021-10-08","close":9999.5625},{"date":"2021-10-12","close":9999.5625},{"date":"2021-10-13","close":10069.1416},{"date":"2021-10-14","close":10183.4512},{"date":"2021-10-15","close":10258.0},{"date":"2021-10-18","close":10228.1807},{"date":"2021-10-19","close":10372.3096},{"date":"2021-10-20","close":10372.3096},{"date":"2021-10-21","close":10387.2188},{"date":"2021-10-22","close":10352.4297},{"date":"2021-10-25","close":10377.2793},{"date":"2021-10-26","close":10402.1289},{"date":"2021-10-27","close":10297.7598},{"date":"2021-10-28","close":10238.1201},{"date":"2021-10-29","close":10183.4512},{"date":"2021-11-01","close":10084.0518},{"date":"2021-11-02","close":10128.7812},{"date":"2021-11-03","close":10054.2314},{"date":"2021-11-04","close":10158.6006},{"date":"2021-11-05","close":10113.8711},{"date":"2021-11-08","close":10044.292},{"date":"2021-11-09","close":10203.3311},{"date":"2021-11-10","close":10064.1719},{"date":"2021-11-11","close":10089.0215},{"date":"2021-11-12","close":10312.6699},{"date":"2021-11-15","close":10327.5801},{"date":"2021-11-16","close":10337.5195},{"date":"2021-11-17","close":10243.0908},{"date":"2021-11-18","close":10238.1201},{"date":"2021-11-19","close":10193.3906},{"date":"2021-11-22","close":10173.5107},{"date":"2021-11-23","close":10024.4121},{"date":"2021-11-24","close":10074.1113},{"date":"2021-11-25","close":10034.3516},{"date":"2021-11-26","close":9830.584},{"date":"2021-11-29","close":9696.3945},{"date":"2021-11-30","close":9626.8154},{"date":"2021-12-01","close":9785.8535},{"date":"2021-12-02","close":9865.373},{"date":"2021-12-03","close":9895.1934},{"date":"2021-12-06","close":9681.4844},{"date":"2021-12-07","close":9855.4336},{"date":"2021-12-08","close":9939.9229},{"date":"2021-12-09","close":9944.8926},{"date":"2021-12-10","close":9855.4336},{"date":"2021-12-13","close":9959.8027},{"date":"2021-12-14","close":9691.4248},{"date":"2021-12-15","close":9671.5449},{"date":"2021-12-16","close":9666.5752},{"date":"2021-12-17","close":9726.2139},{"date":"2021-12-20","close":9527.416},{"date":"2021-12-21","close":9596.9951},{"date":"2021-12-22","close":9651.665},{"date":"2021-12-23","close":9686.4551},{"date":"2021-12-24","close":9537.3555},{"date":"2021-12-27","close":9780.8838},{"date":"2021-12-28","close":9751.0645},{"date":"2021-12-29","close":9790.8242},{"date":"2021-12-30","close":9736.1543},{"date":"2022-01-03","close":9872.0},{"date":"2022-01-04","close":9875.3135},{"date":"2022-01-05","close":9770.9443},{"date":"2022-01-06","close":9661.6045},{"date":"2022-01-07","close":9810.7041},{"date":"2022-01-10","close":9820.6436},{"date":"2022-01-11","close":9925.0127},{"date":"2022-01-12","close":10079.082},{"date":"2022-01-13","close":10148.6611},{"date":"2022-01-14","close":10029.3818},{"date":"2022-01-17","close":9984.6523},{"date":"2022-01-18","close":10004.5322},{"date":"2022-01-19","close":9830.584},{"date":"2022-01-20","close":10054.2314},{"date":"2022-01-21","close":9890.2227},{"date":"2022-01-24","close":9885.2529},{"date":"2022-01-25","close":9596.9951},{"date":"2022-01-26","close":9691.4248},{"date":"2022-01-27","close":9398.1973},{"date":"2022-01-28","close":9502.5664},{"date":"2022-02-03","close":9701.3643},{"date":"2022-02-04","close":9810.7041},{"date":"2022-02-07","close":9706.335},{"date":"2022-02-08","close":9761.0039},{"date":"2022-02-09","close":9860.4033},{"date":"2022-02-10","close":9979.6826},{"date":"2022-02-11","close":9895.1934},{"date":"2022-02-14","close":9743.0},{"date":"2022-02-15","close":9741.124},{"date":"2022-02-16","close":9880.2832},{"date":"2022-02-17","close":9974.7129},{"date":"2022-02-18","close":9989.6221},{"date":"2022-02-21","close":9855.4336},{"date":"2022-02-22","close":9527.416},{"date":"2022-02-23","close":9696.3945},{"date":"2022-02-24","close":9328.6172},{"date":"2022-02-25","close":9348.4971},{"date":"2022-02-28","close":9214.3086},{"date":"2022-03-02","close":9303.7676},{"date":"2022-03-03","close":9273.9482},{"date":"2022-03-04","close":9060.2393},{"date":"2022-03-07","close":8796.832},{"date":"2022-03-08","close":8568.2129},{"date":"2022-03-10","close":8871.3809},{"date":"2022-03-11","close":8747.1318},{"date":"2022-03-14","close":8518.5137},{"date":"2022-03-15","close":8284.9258},{"date":"2022-03-16","close":8493.6641},{"date":"2022-03-17","close":8950.9004},{"date":"2022-03-18","close":8881.3213},{"date":"2022-03-21","close":8871.3809},{"date":"2022-03-22","close":8975.75},{"date":"2022-03-23","close":9099.999},{"date":"2022-03-24","close":9104.9688},{"date":"2022-03-25","close":9020.4795},{"date":"2022-03-28","close":8945.9307},{"date":"2022-03-29","close":9045.3301},{"date":"2022-03-30","close":9174.5488},{"date":"2022-03-31","close":9159.6387},{"date":"2022-04-01","close":9055.2695},{"date":"2022-04-04","close":9204.3682},{"date":"2022-04-05","close":9343.5273},{"date":"2022-04-06","close":9159.6387},{"date":"2022-04-07","close":9060.2393},{"date":"2022-04-08","close":8975.75},{"date":"2022-04-11","close":8876.3506},{"date":"2022-04-12","close":8836.5908},{"date":"2022-04-13","close":8861.4414},{"date":"2022-04-14","close":8881.3213},{"date":"2022-04-15","close":8786.8916},{"date":"2022-04-18","close":8752.1016},{"date":"2022-04-19","close":8752.1016},{"date":"2022-04-20","close":8737.1924},{"date":"2022-04-21","close":8707.3721},{"date":"2022-04-22","close":8637.793},{"date":"2022-04-25","close":8369.415},{"date":"2022-04-26","close":8369.415},{"date":"2022-04-27","close":8250.1357},{"date":"2022-04-28","close":8304.8057},{"date":"2022-04-29","close":8647.7324},{"date":"2022-05-02","close":8470.0},{"date":"2022-05-03","close":8478.7539},{"date":"2022-05-04","close":8478.7539},{"date":"2022-05-06","close":8240.1963},{"date":"2022-05-09","close":8072.0},{"date":"2022-05-10","close":7991.6978},{"date":"2022-05-11","close":7907.2085},{"date":"2022-05-12","close":7897.2686},{"date":"2022-05-13","close":7917.1484},{"date":"2022-05-16","close":7937.0283},{"date":"2022-05-17","close":8140.7969},{"date":"2022-05-18","close":8250.1357},{"date":"2022-05-19","close":8066.2471},{"date":"2022-05-20","close":8260.0762},{"date":"2022-05-23","close":8200.4365},{"date":"2022-05-24","close":8180.5562},{"date":"2022-05-25","close":8155.7065},{"date":"2022-05-26","close":8096.0669},{"date":"2022-05-27","close":8294.8652},{"date":"2022-05-30","close":8404.2051},{"date":"2022-05-31","close":8538.3936},{"date":"2022-06-02","close":8379.3545},{"date":"2022-06-03","close":8603.0029},{"date":"2022-06-07","close":8493.6641},{"date":"2022-06-08","close":8518.5137},{"date":"2022-06-09","close":8498.6338},{"date":"2022-06-10","close":8379.3545},{"date":"2022-06-13","close":8165.6465},{"date":"2022-06-14","close":7981.7578},{"date":"2022-06-15","close":8140.7969},{"date":"2022-06-16","close":8096.0669},{"date":"2022-06-17","close":8021.5176},{"date":"2022-06-20","close":7951.938},{"date":"2022-06-21","close":7986.728},{"date":"2022-06-22","close":7991.6978},{"date":"2022-06-23","close":7922.1182},{"date":"2022-06-24","close":8081.1572},{"date":"2022-06-27","close":8220.3164},{"date":"2022-06-28","close":8145.7666},{"date":"2022-06-29","close":8140.7969},{"date":"2022-06-30","close":8031.4575},{"date":"2022-07-01","close":7922.1182},{"date":"2022-07-04","close":7887.3286},{"date":"2022-07-05","close":8006.6079},{"date":"2022-07-06","close":7817.749},{"date":"2022-07-07","close":7976.7881},{"date":"2022-07-08","close":7971.8179},{"date":"2022-07-11","close":7892.2988},{"date":"2022-07-12","close":7777.9897},{"date":"2022-07-13","close":7777.9897},{"date":"2022-07-14","close":7768.0498},{"date":"2022-07-15","close":7718.3501},{"date":"2022-07-18","close":7802.8394},{"date":"2022-07-19","close":7832.6592},{"date":"2022-07-20","close":7981.7578},{"date":"2022-07-21","close":7852.5391},{"date":"2022-07-22","close":7956.9082},{"date":"2022-07-25","close":7922.1182},{"date":"2022-07-26","close":7946.9683},{"date":"2022-07-27","close":7941.998},{"date":"2022-07-28","close":8006.6079},{"date":"2022-07-29","close":7991.6978},{"date":"2022-08-01","close":7986.728},{"date":"2022-08-02","close":7837.6289},{"date":"2022-08-03","close":7872.4189},{"date":"2022-08-04","close":7922.1182},{"date":"2022-08-05","close":8081.1572},{"date":"2022-08-08","close":8016.5479},{"date":"2022-08-09","close":8016.5479},{"date":"2022-08-10","close":7882.3589},{"date":"2022-08-11","close":8155.7065},{"date":"2022-08-12","close":8175.5864},{"date":"2022-08-16","close":8170.6162},{"date":"2022-08-17","close":8150.7368},{"date":"2022-08-18","close":8125.8867},{"date":"2022-08-19","close":8101.0371},{"date":"2022-08-22","close":7986.728},{"date":"2022-08-23","close":7892.2988},{"date":"2022-08-24","close":7882.3589},{"date":"2022-08-25","close":7981.7578},{"date":"2022-08-26","close":8155.7065},{"date":"2022-08-29","close":7887.3286},{"date":"2022-08-30","close":7937.0283},{"date":"2022-08-31","close":7867.4487},{"date":"2022-09-01","close":7842.5991},{"date":"2022-09-02","close":7763.0796},{"date":"2022-09-05","close":7728.29},{"date":"2022-09-06","close":7703.4399},{"date":"2022-09-07","close":7628.8906},{"date":"2022-09-08","close":7688.5303},{"date":"2022-09-13","close":7852.5391},{"date":"2022-09-14","close":7713.3799},{"date":"2022-09-15","close":7688.5303},{"date":"2022-09-16","close":7564.2812},{"date":"2022-09-19","close":7544.4014},{"date":"2022-09-20","close":7569.251},{"date":"2022-09-21","close":7494.7017},{"date":"2022-09-22","close":7350.5728},{"date":"2022-09-23","close":7320.7529},{"date":"2022-09-26","close":7176.624},{"date":"2022-09-27","close":7087.165},{"date":"2022-09-28","close":6992.7358},{"date":"2022-09-29","close":7042.4351},{"date":"2022-09-30","close":6997.7056},{"date":"2022-10-04","close":7121.9546},{"date":"2022-10-05","close":7290.9331},{"date":"2022-10-06","close":7335.6631},{"date":"2022-10-07","close":7181.5942},{"date":"2022-10-11","close":6952.9761},{"date":"2022-10-12","close":6798.9072},{"date":"2022-10-13","close":6863.5166},{"date":"2022-10-14","close":7002.6753},{"date":"2022-10-17","close":6833.6968},{"date":"2022-10-18","close":6982.7959},{"date":"2022-10-19","close":7012.6152},{"date":"2022-10-20","close":6798.9072},{"date":"2022-10-21","close":6823.7568},{"date":"2022-10-24","close":6798.9072},{"date":"2022-10-25","close":6749.2075},{"date":"2022-10-26","close":6828.7271},{"date":"2022-10-27","close":6858.5469},{"date":"2022-10-28","close":6813.8169},{"date":"2022-10-31","close":6764.1172},{"date":"2022-11-01","close":6908.2461},{"date":"2022-11-02","close":6957.9458},{"date":"2022-11-03","close":6928.126},{"date":"2022-11-04","close":7042.4351},{"date":"2022-11-07","close":7136.8643},{"date":"2022-11-08","close":7181.5942},{"date":"2022-11-09","close":7236.2637},{"date":"2022-11-10","close":7126.9248},{"date":"2022-11-11","close":7489.7319},{"date":"2022-11-14","close":7524.5215},{"date":"2022-11-15","close":7604.041},{"date":"2022-11-16","close":7549.3711},{"date":"2022-11-17","close":7440.0322},{"date":"2022-11-18","close":7559.311},{"date":"2022-11-21","close":7355.543},{"date":"2022-11-22","close":7425.1221},{"date":"2022-11-23","close":7425.1221},{"date":"2022-11-24","close":7499.6719},{"date":"2022-11-25","close":7499.6719},{"date":"2022-11-28","close":7345.603},{"date":"2022-11-29","close":7589.1309},{"date":"2022-11-30","close":7653.7402},{"date":"2022-12-01","close":7807.8091},{"date":"2022-12-02","close":7683.5601},{"date":"2022-12-05","close":7857.5088},{"date":"2022-12-06","close":7698.4702},{"date":"2022-12-07","close":7703.4399},{"date":"2022-12-08","close":7688.5303},{"date":"2022-12-09","close":7797.8691},{"date":"2022-12-12","close":7618.9507},{"date":"2022-12-13","close":7678.5903},{"date":"2022-12-14","close":7763.0796},{"date":"2022-12-15","close":7613.981},{"date":"2022-12-16","close":7544.4014},{"date":"2022-12-19","close":7544.4014},{"date":"2022-12-20","close":7445.002},{"date":"2022-12-21","close":7459.9121},{"date":"2022-12-22","close":7638.8306},{"date":"2022-12-23","close":7579.1909},{"date":"2022-12-26","close":7484.7617},{"date":"2022-12-27","close":7648.7705},{"date":"2022-12-28","close":7663.6802},{"date":"2022-12-29","close":7514.5815},{"date":"2023-01-02","close":7738.23},{"date":"2023-01-03","close":7613.981},{"date":"2023-01-04","close":7653.7402},{"date":"2023-01-05","close":7782.9595},{"date":"2023-01-06","close":7768.0498},{"date":"2023-01-09","close":8001.6377},{"date":"2023-01-10","close":8031.4575},{"date":"2023-01-11","close":8096.0669},{"date":"2023-01-12","close":8106.0068},{"date":"2023-01-13","close":8150.7368},{"date":"2023-01-16","close":8185.5264},{"date":"2023-01-17","close":8101.0371},{"date":"2023-01-18","close":8115.9468},{"date":"2023-01-19","close":8115.9468},{"date":"2023-01-20","close":8265.0459},{"date":"2023-01-25","close":8369.415},{"date":"2023-01-26","close":8448.9346},{"date":"2023-01-27","close":8563.2432},{"date":"2023-01-30","close":8299.835},{"date":"2023-01-31","close":8170.6162},{"date":"2023-02-01","close":8265.0459},{"date":"2023-02-02","close":8369.415},{"date":"2023-02-03","close":8230.2559},{"date":"2023-02-06","close":8061.2773},{"date":"2023-02-07","close":8076.187},{"date":"2023-02-08","close":8096.0669},{"date":"2023-02-09","close":8091.0972},{"date":"2023-02-10","close":7966.8481},{"date":"2023-02-13","close":7956.9082},{"date":"2023-02-14","close":8036.4277},{"date":"2023-02-15","close":7927.0884},{"date":"2023-02-16","close":8061.2773},{"date":"2023-02-17","close":7927.0884},{"date":"2023-02-20","close":7951.938},{"date":"2023-02-21","close":7941.998},{"date":"2023-02-22","close":7812.7793},{"date":"2023-02-23","close":7768.0498},{"date":"2023-02-24","close":7718.3501},{"date":"2023-02-27","close":7534.4614},{"date":"2023-02-28","close":7564.2812},{"date":"2023-03-02","close":7663.6802},{"date":"2023-03-03","close":7723.3198},{"date":"2023-03-06","close":7797.8691},{"date":"2023-03-07","close":7872.4189},{"date":"2023-03-08","close":7609.0107},{"date":"2023-03-09","close":7678.5903},{"date":"2023-03-10","close":7454.9419},{"date":"2023-03-13","close":7599.0708},{"date":"2023-03-14","close":7454.9419},{"date":"2023-03-15","close":7529.4912},{"date":"2023-03-16","close":7405.2422},{"date":"2023-03-17","close":7435.062},{"date":"2023-03-20","close":7405.2422},{"date":"2023-03-21","close":7459.9121},{"date":"2023-03-22","close":7584.1611},{"date":"2023-03-23","close":7638.8306},{"date":"2023-03-24","close":7693.5},{"date":"2023-03-27","close":7599.0708},{"date":"2023-03-28","close":7574.2212},{"date":"2023-03-29","close":7673.6201},{"date":"2023-03-30","close":7708.4102},{"date":"2023-03-31","close":7817.749},{"date":"2023-04-03","close":7718.3501},{"date":"2023-04-04","close":7777.9897},{"date":"2023-04-05","close":7842.5991},{"date":"2023-04-06","close":7688.5303},{"date":"2023-04-07","close":7807.8091},{"date":"2023-04-10","close":7758.1099},{"date":"2023-04-11","close":7812.7793},{"date":"2023-04-12","close":7812.7793},{"date":"2023-04-13","close":7802.8394},{"date":"2023-04-14","close":7907.2085},{"date":"2023-04-17","close":7787.9292},{"date":"2023-04-18","close":7867.4487},{"date":"2023-04-19","close":7812.7793},{"date":"2023-04-20","close":7787.9292},{"date":"2023-04-21","close":7723.3198},{"date":"2023-04-24","close":7604.041},{"date":"2023-04-25","close":7564.2812},{"date":"2023-04-26","close":7604.041},{"date":"2023-04-27","close":7613.981},{"date":"2023-04-28","close":7668.6504},{"date":"2023-05-02","close":7688.5303},{"date":"2023-05-03","close":7589.1309},{"date":"2023-05-04","close":7688.5303},{"date":"2023-05-08","close":7773.0195},{"date":"2023-05-09","close":7758.1099},{"date":"2023-05-10","close":7683.5601},{"date":"2023-05-11","close":7673.6201},{"date":"2023-05-12","close":7663.6802},{"date":"2023-05-15","close":7599.0708},{"date":"2023-05-16","close":7673.6201},{"date":"2023-05-17","close":7693.5},{"date":"2023-05-18","close":7704.0},{"date":"2023-05-19","close":7688.5303},{"date":"2023-05-22","close":7723.3198},{"date":"2023-05-23","close":7683.5601},{"date":"2023-05-24","close":7630.0},{"date":"2023-05-25","close":7559.311},{"date":"2023-05-26","close":7549.3711},{"date":"2023-05-30","close":7604.041},{"date":"2023-05-31","close":7653.7402},{"date":"2023-06-01","close":7514.5815},{"date":"2023-06-02","close":7673.6201},{"date":"2023-06-05","close":7708.4102},{"date":"2023-06-07","close":7787.9292},{"date":"2023-06-08","close":7753.1396},{"date":"2023-06-09","close":7812.7793},{"date":"2023-06-12","close":7857.5088},{"date":"2023-06-13","close":7932.0581},{"date":"2023-06-14","close":7907.2085},{"date":"2023-06-15","close":7991.6978},{"date":"2023-06-16","close":8086.127},{"date":"2023-06-19","close":7976.7881},{"date":"2023-06-20","close":7937.0283},{"date":"2023-06-21","close":7862.479},{"date":"2023-06-22","close":7882.3589},{"date":"2023-06-23","close":7758.1099},{"date":"2023-06-26","close":7782.9595},{"date":"2023-06-27","close":7837.6289},{"date":"2023-06-28","close":7792.8994},{"date":"2023-06-29","close":7748.1699},{"date":"2023-06-30","close":7753.1396},{"date":"2023-07-03","close":7888.0},{"date":"2023-07-04","close":7923.0},{"date":"2023-07-05","close":7859.0},{"date":"2023-07-06","close":7739.0},{"date":"2023-07-07","close":7728.29},{"date":"2023-07-10","close":7718.3501},{"date":"2023-07-11","close":7834.0},{"date":"2023-07-12","close":7854.0},{"date":"2023-07-13","close":8028.0},{"date":"2023-07-14","close":8115.9468},{"date":"2023-07-17","close":8021.5176},{"date":"2023-07-18","close":8018.0},{"date":"2023-07-19","close":7996.668},{"date":"2023-07-20","close":8036.4277},{"date":"2023-07-21","close":7966.8481},{"date":"2023-07-24","close":7941.998},{"date":"2023-07-25","close":8087.0},{"date":"2023-07-26","close":8056.3071},{"date":"2023-07-27","close":8157.0},{"date":"2023-07-28","close":8130.8569},{"date":"2023-07-31","close":8236.0},{"date":"2023-08-01","close":8216.0},{"date":"2023-08-02","close":7993.0},{"date":"2023-08-03","close":7956.9082},{"date":"2023-08-04","close":7961.8779},{"date":"2023-08-07","close":7946.9683},{"date":"2023-08-08","close":7877.3887},{"date":"2023-08-09","close":7852.5391},{"date":"2023-08-10","close":7837.6289},{"date":"2023-08-11","close":7842.5991},{"date":"2023-08-14","close":7718.3501},{"date":"2023-08-16","close":7633.8608},{"date":"2023-08-17","close":7584.1611},{"date":"2023-08-18","close":7584.1611},{"date":"2023-08-21","close":7509.6118},{"date":"2023-08-22","close":7524.5215},{"date":"2023-08-23","close":7569.251},{"date":"2023-08-24","close":7648.7705},{"date":"2023-08-25","close":7623.9209},{"date":"2023-08-28","close":7698.4702},{"date":"2023-08-29","close":7743.1997},{"date":"2023-08-30","close":7758.1099},{"date":"2023-08-31","close":7837.6289},{"date":"2023-09-01","close":7663.6802},{"date":"2023-09-04","close":7802.8394},{"date":"2023-09-05","close":7713.3799},{"date":"2023-09-06","close":7653.7402},{"date":"2023-09-07","close":7609.0107},{"date":"2023-09-08","close":7559.311},{"date":"2023-09-11","close":7594.1011},{"date":"2023-09-12","close":7638.8306},{"date":"2023-09-13","close":7599.0708},{"date":"2023-09-14","close":7648.7705},{"date":"2023-09-15","close":7723.3198},{"date":"2023-09-18","close":7663.6802},{"date":"2023-09-19","close":7623.9209},{"date":"2023-09-20","close":7549.3711},{"date":"2023-09-21","close":7449.9722},{"date":"2023-09-22","close":7425.1221},{"date":"2023-09-25","close":7499.6719},{"date":"2023-09-26","close":7415.1821},{"date":"2023-09-27","close":7400.2725},{"date":"2023-10-04","close":7256.1436},{"date":"2023-10-05","close":7266.0835},{"date":"2023-10-06","close":7280.9932},{"date":"2023-10-10","close":7335.6631},{"date":"2023-10-11","close":7454.9419},{"date":"2023-10-12","close":7534.4614},{"date":"2023-10-13","close":7390.3325},{"date":"2023-10-16","close":7365.4829},{"date":"2023-10-17","close":7350.5728},{"date":"2023-10-18","close":7400.2725},{"date":"2023-10-19","close":7256.1436},{"date":"2023-10-20","close":7221.354},{"date":"2023-10-23","close":7126.9248},{"date":"2023-10-24","close":7156.7441},{"date":"2023-10-25","close":7191.5342},{"date":"2023-10-26","close":7067.2852},{"date":"2023-10-27","close":7107.0449},{"date":"2023-10-30","close":7151.7744},{"date":"2023-10-31","close":7087.165},{"date":"2023-11-01","close":7097.105},{"date":"2023-11-02","close":7196.5039},{"date":"2023-11-03","close":7355.543},{"date":"2023-11-06","close":7549.3711},{"date":"2023-11-07","close":7469.8521},{"date":"2023-11-08","close":7440.0322},{"date":"2023-11-09","close":7469.8521},{"date":"2023-11-10","close":7315.7832},{"date":"2023-11-13","close":7370.4526},{"date":"2023-11-14","close":7420.1523},{"date":"2023-11-15","close":7604.041},{"date":"2023-11-16","close":7604.041},{"date":"2023-11-17","close":7459.9121},{"date":"2023-11-20","close":7618.9507},{"date":"2023-11-21","close":7638.8306},{"date":"2023-11-22","close":7643.8008},{"date":"2023-11-23","close":7638.8306},{"date":"2023-11-24","close":7594.1011},{"date":"2023-11-27","close":7599.0708},{"date":"2023-11-28","close":7633.8608},{"date":"2023-11-29","close":7643.8008},{"date":"2023-11-30","close":7643.8008},{"date":"2023-12-01","close":7604.041},{"date":"2023-12-04","close":7609.0107},{"date":"2023-12-05","close":7499.6719},{"date":"2023-12-06","close":7604.041},{"date":"2023-12-07","close":7479.792},{"date":"2023-12-08","close":7599.0708},{"date":"2023-12-11","close":7494.7017},{"date":"2023-12-12","close":7569.251},{"date":"2023-12-13","close":7554.3413},{"date":"2023-12-14","close":7579.1909},{"date":"2023-12-15","close":7787.9292},{"date":"2023-12-18","close":7718.3501},{"date":"2023-12-19","close":7703.4399},{"date":"2023-12-20","close":7787.9292},{"date":"2023-12-21","close":7658.7104},{"date":"2023-12-22","close":7738.23},{"date":"2023-12-26","close":7743.1997},{"date":"2023-12-27","close":7817.749},{"date":"2023-12-28","close":7832.6592},{"date":"2024-01-02","close":7887.3286},{"date":"2024-01-03","close":7773.0195},{"date":"2024-01-04","close":7758.1099},{"date":"2024-01-05","close":7728.29},{"date":"2024-01-08","close":7703.4399},{"date":"2024-01-09","close":7723.3198},{"date":"2024-01-10","close":7643.8008},{"date":"2024-01-11","close":7668.6504},{"date":"2024-01-12","close":7663.6802},{"date":"2024-01-15","close":7648.7705},{"date":"2024-01-16","close":7594.1011},{"date":"2024-01-17","close":7425.1221},{"date":"2024-01-18","close":7416.0},{"date":"2024-01-19","close":7479.792},{"date":"2024-01-22","close":7449.9722},{"date":"2024-01-23","close":7499.6719},{"date":"2024-01-24","close":7499.6719},{"date":"2024-01-25","close":7589.1309},{"date":"2024-01-26","close":7599.0708},{"date":"2024-01-29","close":7604.041},{"date":"2024-01-30","close":7569.251},{"date":"2024-01-31","close":7479.792},{"date":"2024-02-01","close":7554.3413},{"date":"2024-02-02","close":7643.8008},{"date":"2024-02-05","close":7609.0107},{"date":"2024-02-06","close":7599.0708},{"date":"2024-02-07","close":7748.1699},{"date":"2024-02-08","close":7743.1997},{"date":"2024-02-13","close":7792.8994},{"date":"2024-02-14","close":7688.5303},{"date":"2024-02-15","close":7703.4399},{"date":"2024-02-16","close":7822.7192},{"date":"2024-02-19","close":7832.6592},{"date":"2024-02-20","close":7782.9595},{"date":"2024-02-21","close":7892.2988},{"date":"2024-02-22","close":7882.3589},{"date":"2024-02-23","close":7946.9683},{"date":"2024-02-26","close":7847.5688},{"date":"2024-02-27","close":7877.3887},{"date":"2024-02-28","close":7956.9082},{"date":"2024-02-29","close":7817.749},{"date":"2024-03-04","close":7927.0884},{"date":"2024-03-05","close":7852.5391},{"date":"2024-03-06","close":7837.6289},{"date":"2024-03-07","close":7917.1484},{"date":"2024-03-08","close":7996.668},{"date":"2024-03-11","close":7996.668},{"date":"2024-03-12","close":8056.3071},{"date":"2024-03-13","close":8091.0972},{"date":"2024-03-14","close":8001.6377},{"date":"2024-03-15","close":8026.4878},{"date":"2024-03-18","close":7951.938},{"date":"2024-03-19","close":7882.3589},{"date":"2024-03-20","close":7922.1182},{"date":"2024-03-21","close":8096.0669},{"date":"2024-03-22","close":7996.668},{"date":"2024-03-25","close":7932.0581},{"date":"2024-03-26","close":7907.2085},{"date":"2024-03-27","close":7971.8179},{"date":"2024-03-28","close":7976.7881},{"date":"2024-03-29","close":8056.3071},{"date":"2024-04-01","close":8220.3164},{"date":"2024-04-02","close":8056.3071},{"date":"2024-04-03","close":7996.668},{"date":"2024-04-04","close":8051.3374},{"date":"2024-04-05","close":7927.0884},{"date":"2024-04-08","close":8001.6377},{"date":"2024-04-09","close":8081.1572},{"date":"2024-04-11","close":8086.127},{"date":"2024-04-12","close":8031.4575},{"date":"2024-04-15","close":7887.3286},{"date":"2024-04-16","close":7708.4102},{"date":"2024-04-17","close":7708.4102},{"date":"2024-04-18","close":7802.8394},{"date":"2024-04-19","close":7589.1309},{"date":"2024-04-22","close":7748.1699},{"date":"2024-04-23","close":7802.8394},{"date":"2024-04-24","close":7897.2686},{"date":"2024-04-25","close":7862.479},{"date":"2024-04-26","close":7951.938},{"date":"2024-04-29","close":8011.5776},{"date":"2024-04-30","close":8026.4878},{"date":"2024-05-02","close":8036.4277},{"date":"2024-05-03","close":8155.7065},{"date":"2024-05-07","close":8190.4961},{"date":"2024-05-08","close":8175.5864},{"date":"2024-05-09","close":8175.5864},{"date":"2024-05-10","close":8220.3164},{"date":"2024-05-13","close":8245.166},{"date":"2024-05-14","close":8299.835},{"date":"2024-05-16","close":8384.3252},{"date":"2024-05-17","close":8364.4453},{"date":"2024-05-20","close":8448.9346},{"date":"2024-05-21","close":8349.5352},{"date":"2024-05-22","close":8424.085},{"date":"2024-05-23","close":8334.625},{"date":"2024-05-24","close":8260.0762},{"date":"2024-05-27","close":8304.8057},{"date":"2024-05-28","close":8329.6553},{"date":"2024-05-29","close":8245.166},{"date":"2024-05-30","close":8101.0371},{"date":"2024-05-31","close":8036.4277},{"date":"2024-06-03","close":8215.3457},{"date":"2024-06-04","close":8096.0669},{"date":"2024-06-05","close":8096.0669},{"date":"2024-06-07","close":8205.4062},{"date":"2024-06-10","close":8165.6465},{"date":"2024-06-11","close":8165.6465},{"date":"2024-06-12","close":8135.8267},{"date":"2024-06-13","close":8215.3457},{"date":"2024-06-14","close":8225.2861},{"date":"2024-06-17","close":8245.166},{"date":"2024-06-18","close":8265.0459},{"date":"2024-06-19","close":8339.5947},{"date":"2024-06-20","close":8384.3252},{"date":"2024-06-21","close":8274.9854},{"date":"2024-06-24","close":8195.4658},{"date":"2024-06-25","close":8274.9854},{"date":"2024-06-26","close":8245.166},{"date":"2024-06-27","close":8245.166},{"date":"2024-06-28","close":8260.0762},{"date":"2024-07-01","close":8265.0459},{"date":"2024-07-02","close":8230.2559},{"date":"2024-07-03","close":8284.9258},{"date":"2024-07-04","close":8424.085},{"date":"2024-07-05","close":8448.9346},{"date":"2024-07-08","close":8389.2949},{"date":"2024-07-09","close":8493.6641},{"date":"2024-07-10","close":8478.7539},{"date":"2024-07-11","close":8578.1533},{"date":"2024-07-12","close":8617.9131},{"date":"2024-07-15","close":8583.123},{"date":"2024-07-16","close":8508.5742},{"date":"2024-07-17","close":8483.7236},{"date":"2024-07-18","close":8483.7236},{"date":"2024-07-19","close":8339.5947},{"date":"2024-07-22","close":8270.0156},{"date":"2024-07-23","close":8319.7148},{"date":"2024-07-24","close":8260.0762},{"date":"2024-07-25","close":8101.0371},{"date":"2024-07-26","close":8101.0371},{"date":"2024-07-29","close":8210.376},{"date":"2024-07-30","close":8130.8569},{"date":"2024-07-31","close":8210.376},{"date":"2024-08-01","close":8329.6553},{"date":"2024-08-02","close":8110.9771},{"date":"2024-08-05","close":7693.5},{"date":"2024-08-06","close":7852.5391},{"date":"2024-08-07","close":7996.668},{"date":"2024-08-08","close":7956.9082},{"date":"2024-08-09","close":8106.0068},{"date":"2024-08-12","close":8140.7969},{"date":"2024-08-13","close":8140.7969},{"date":"2024-08-14","close":8175.5864},{"date":"2024-08-16","close":8329.6553},{"date":"2024-08-19","close":8389.2949},{"date":"2024-08-20","close":8448.9346},{"date":"2024-08-21","close":8409.1748},{"date":"2024-08-22","close":8409.1748},{"date":"2024-08-23","close":8359.4746},{"date":"2024-08-26","close":8438.9941},{"date":"2024-08-27","close":8371.0},{"date":"2024-08-28","close":8389.2949},{"date":"2024-08-29","close":8334.625},{"date":"2024-08-30","close":8359.4746},{"date":"2024-09-02","close":8364.4453},{"date":"2024-09-03","close":8265.0459},{"date":"2024-09-04","close":8150.7368},{"date":"2024-09-05","close":8195.4658},{"date":"2024-09-06","close":8190.4961},{"date":"2024-09-09","close":8086.127},{"date":"2024-09-10","close":8091.0972},{"date":"2024-09-11","close":8071.2173},{"date":"2024-09-12","close":8130.8569},{"date":"2024-09-13","close":8235.2256},{"date":"2024-09-19","close":8329.6553},{"date":"2024-09-20","close":8379.3545},{"date":"2024-09-23","close":8453.9043},{"date":"2024-09-24","close":8543.3633},{"date":"2024-09-25","close":8637.793},{"date":"2024-09-26","close":8781.9219},{"date":"2024-09-27","close":8866.4111},{"date":"2024-09-30","close":8965.8105},{"date":"2024-10-02","close":9010.54},{"date":"2024-10-04","close":8995.6299},{"date":"2024-10-07","close":9050.2998},{"date":"2024-10-08","close":8781.9219},{"date":"2024-10-10","close":8816.7119},{"date":"2024-10-11","close":8776.9521},{"date":"2024-10-14","close":8752.1016},{"date":"2024-10-15","close":8796.832},{"date":"2024-10-16","close":8682.5225},{"date":"2024-10-17","close":8672.583},{"date":"2024-10-18","close":8742.1621},{"date":"2024-10-21","close":8737.1924},{"date":"2024-10-22","close":8707.3721},{"date":"2024-10-23","close":8707.3721},{"date":"2024-10-24","close":8627.8525},{"date":"2024-10-25","close":8617.9131},{"date":"2024-10-28","close":8593.0635},{"date":"2024-10-29","close":8568.2129},{"date":"2024-10-30","close":8559.0},{"date":"2024-10-31","close":8468.8145},{"date":"2024-11-01","close":8493.6641},{"date":"2024-11-04","close":8573.1836},{"date":"2024-11-05","close":8535.0},{"date":"2024-11-06","close":8483.7236},{"date":"2024-11-07","close":8543.3633},{"date":"2024-11-08","close":8657.6729},{"date":"2024-11-11","close":8518.5137},{"date":"2024-11-12","close":8384.3252},{"date":"2024-11-13","close":8255.1055},{"date":"2024-11-14","close":8195.4658},{"date":"2024-11-15","close":8195.4658},{"date":"2024-11-18","close":8260.0762},{"date":"2024-11-19","close":8299.835},{"date":"2024-11-20","close":8279.9561},{"date":"2024-11-21","close":8245.166},{"date":"2024-11-22","close":8245.166},{"date":"2024-11-25","close":8260.0762},{"date":"2024-11-26","close":8195.4658},{"date":"2024-11-27","close":8190.4961},{"date":"2024-11-28","close":8180.5562},{"date":"2024-11-29","close":8160.6768},{"date":"2024-12-02","close":8225.2861},{"date":"2024-12-03","close":8250.1357},{"date":"2024-12-04","close":8289.8955},{"date":"2024-12-05","close":8304.8057},{"date":"2024-12-06","close":8344.5654},{"date":"2024-12-09","close":8404.2051},{"date":"2024-12-10","close":8438.9941},{"date":"2024-12-11","close":8384.3252},{"date":"2024-12-12","close":8488.6943},{"date":"2024-12-13","close":8324.6855},{"date":"2024-12-16","close":8349.5352},{"date":"2024-12-17","close":8250.1357},{"date":"2024-12-18","close":8319.7148},{"date":"2024-12-19","close":8165.6465},{"date":"2024-12-20","close":8101.0371},{"date":"2024-12-23","close":8160.6768},{"date":"2024-12-24","close":8180.5562},{"date":"2024-12-26","close":8180.5562},{"date":"2024-12-27","close":8115.9468},{"date":"2024-12-30","close":8130.8569},{"date":"2025-01-02","close":8001.6377},{"date":"2025-01-03","close":8071.2173},{"date":"2025-01-06","close":8130.8569},{"date":"2025-01-07","close":8066.2471},{"date":"2025-01-08","close":8046.3672},{"date":"2025-01-09","close":7981.7578},{"date":"2025-01-10","close":7986.728},{"date":"2025-01-13","close":7812.7793},{"date":"2025-01-14","close":7902.2388},{"date":"2025-01-15","close":7902.2388},{"date":"2025-01-16","close":8026.4878},{"date":"2025-01-17","close":7971.8179},{"date":"2025-01-20","close":8130.8569},{"date":"2025-01-21","close":8140.7969},{"date":"2025-01-22","close":8120.917},{"date":"2025-01-23","close":8101.0371},{"date":"2025-01-24","close":8185.5264},{"date":"2025-01-31","close":8265.0459},{"date":"2025-02-03","close":7991.6978},{"date":"2025-02-04","close":8130.8569},{"date":"2025-02-05","close":8225.2861},{"date":"2025-02-06","close":8255.1055},{"date":"2025-02-07","close":8284.9258},{"date":"2025-02-10","close":8289.8955},{"date":"2025-02-11","close":8304.8057},{"date":"2025-02-12","close":8289.8955},{"date":"2025-02-13","close":8409.1748},{"date":"2025-02-14","close":8384.3252},{"date":"2025-02-17","close":8493.6641},{"date":"2025-02-18","close":8533.4238},{"date":"2025-02-19","close":8593.0635},{"date":"2025-02-20","close":8463.8438},{"date":"2025-02-21","close":8598.0332},{"date":"2025-02-24","close":8563.2432},{"date":"2025-02-25","close":8443.9639},{"date":"2025-02-26","close":8543.3633},{"date":"2025-02-27","close":8419.1143},{"date":"2025-02-28","close":8235.2256},{"date":"2025-03-04","close":8215.3457},{"date":"2025-03-05","close":8329.6553},{"date":"2025-03-06","close":8443.9639},{"date":"2025-03-07","close":8473.7842},{"date":"2025-03-10","close":8384.3252},{"date":"2025-03-11","close":8265.0459},{"date":"2025-03-12","close":8314.7451},{"date":"2025-03-13","close":8304.8057},{"date":"2025-03-14","close":8344.5654},{"date":"2025-03-17","close":8419.1143},{"date":"2025-03-18","close":8538.3936},{"date":"2025-03-19","close":8593.0635},{"date":"2025-03-20","close":8593.0635},{"date":"2025-03-21","close":8493.6641},{"date":"2025-03-24","close":8468.8145},{"date":"2025-03-25","close":8468.8145},{"date":"2025-03-26","close":8488.6943},{"date":"2025-03-27","close":8438.9941},{"date":"2025-03-28","close":8404.2051},{"date":"2025-03-31","close":8230.2559},{"date":"2025-04-01","close":8294.8652},{"date":"2025-04-02","close":8309.7754},{"date":"2025-04-03","close":8205.4062},{"date":"2025-04-04","close":8135.8267},{"date":"2025-04-07","close":7310.813},{"date":"2025-04-08","close":7459.9121},{"date":"2025-04-09","close":7390.3325},{"date":"2025-04-10","close":7852.5391},{"date":"2025-04-11","close":7812.7793},{"date":"2025-04-14","close":7937.0283},{"date":"2025-04-15","close":7976.7881},{"date":"2025-04-16","close":7827.689},{"date":"2025-04-17","close":7907.2085},{"date":"2025-04-18","close":7817.749},{"date":"2025-04-21","close":8006.6079},{"date":"2025-04-22","close":8031.4575},{"date":"2025-04-23","close":8145.7666},{"date":"2025-04-24","close":8140.7969},{"date":"2025-04-25","close":8200.4365},{"date":"2025-04-28","close":8230.2559},{"date":"2025-04-29","close":8190.4961},{"date":"2025-04-30","close":8230.2559},{"date":"2025-05-02","close":8453.9043},{"date":"2025-05-07","close":8493.6641},{"date":"2025-05-08","close":8458.874},{"date":"2025-05-09","close":8389.2949},{"date":"2025-05-12","close":8603.0029},{"date":"2025-05-13","close":8642.7627},{"date":"2025-05-14","close":8687.4922},{"date":"2025-05-15","close":8771.9814},{"date":"2025-05-16","close":8702.4023},{"date":"2025-05-19","close":8707.3721},{"date":"2025-05-20","close":8692.4619},{"date":"2025-05-21","close":8786.8916},{"date":"2025-05-22","close":8682.5225},{"date":"2025-05-23","close":8712.3418},{"date":"2025-05-26","close":8767.0117},{"date":"2025-05-27","close":8722.2822},{"date":"2025-05-28","close":8682.5225},{"date":"2025-05-29","close":8737.1924},{"date":"2025-05-30","close":8647.7324},{"date":"2025-06-02","close":8558.2734},{"date":"2025-06-04","close":8682.5225},{"date":"2025-06-05","close":8776.9521},{"date":"2025-06-09","close":8876.3506},{"date":"2025-06-10","close":8866.4111},{"date":"2025-06-11","close":8960.8398},{"date":"2025-06-12","close":8970.7803},{"date":"2025-06-13","close":8796.832},{"date":"2025-06-16","close":8886.291},{"date":"2025-06-17","close":8950.9004},{"date":"2025-06-18","close":8831.6211},{"date":"2025-06-19","close":8911.1406},{"date":"2025-06-20","close":8826.6514},{"date":"2025-06-23","close":8816.7119},{"date":"2025-06-24","close":8975.75},{"date":"2025-06-25","close":9114.9092},{"date":"2025-06-26","close":9114.9092},{"date":"2025-06-27","close":9080.1191},{"date":"2025-06-30","close":9154.6689},{"date":"2025-07-01","close":9144.7285},{"date":"2025-07-02","close":9194.4287},{"date":"2025-07-03","close":9169.5791},{"date":"2025-07-04","close":9144.7285},{"date":"2025-07-07","close":9109.9395},{"date":"2025-07-08","close":9149.6992},{"date":"2025-07-09","close":9104.9688},{"date":"2025-07-10","close":9139.7588},{"date":"2025-07-11","close":9164.6084},{"date":"2025-07-14","close":9104.9688},{"date":"2025-07-15","close":9179.5186},{"date":"2025-07-16","close":9189.459},{"date":"2025-07-17","close":9224.248},{"date":"2025-07-18","close":9298.7979},{"date":"2025-07-21","close":9318.6777},{"date":"2025-07-22","close":9318.6777},{"date":"2025-07-23","close":9353.4668},{"date":"2025-07-24","close":9447.8965},{"date":"2025-07-25","close":9403.167},{"date":"2025-07-28","close":9383.2871},{"date":"2025-07-29","close":9303.7676},{"date":"2025-07-30","close":9328.6172},{"date":"2025-07-31","close":9214.3086},{"date":"2025-08-01","close":9134.7891},{"date":"2025-08-04","close":9139.7588},{"date":"2025-08-05","close":9244.1279},{"date":"2025-08-06","close":9239.1582},{"date":"2025-08-07","close":9348.4971},{"date":"2025-08-08","close":9313.708},{"date":"2025-08-11","close":9348.4971},{"date":"2025-08-12","close":9303.7676},{"date":"2025-08-13","close":9398.1973},{"date":"2025-08-14","close":9442.9268},{"date":"2025-08-18","close":9537.3555},{"date":"2025-08-19","close":9487.6562},{"date":"2025-08-20","close":9328.6172},{"date":"2025-08-21","close":9383.2871},{"date":"2025-08-22","close":9378.3174},{"date":"2025-08-25","close":9562.2061},{"date":"2025-08-26","close":9497.5957},{"date":"2025-08-27","close":9378.3174},{"date":"2025-08-28","close":9388.2568},{"date":"2025-08-29","close":9358.4375},{"date":"2025-09-01","close":9363.4072},{"date":"2025-09-02","close":9398.1973},{"date":"2025-09-03","close":9413.1064},{"date":"2025-09-04","close":9358.4375},{"date":"2025-09-05","close":9432.9863},{"date":"2025-09-08","close":9542.3262},{"date":"2025-09-09","close":9542.3262},{"date":"2025-09-10","close":9681.4844},{"date":"2025-09-11","close":9721.2441},{"date":"2025-09-12","close":9845.4932},{"date":"2025-09-15","close":9780.8838},{"date":"2025-09-16","close":9934.9531},{"date":"2025-09-17","close":10004.5322},{"date":"2025-09-18","close":9900.1631},{"date":"2025-09-19","close":9954.833},{"date":"2025-09-22","close":9905.1328},{"date":"2025-09-23","close":9959.8027},{"date":"2025-09-24","close":10019.4424},{"date":"2025-09-25","close":10014.4717},{"date":"2025-09-26","close":9845.4932},{"date":"2025-09-29","close":10019.4424},{"date":"2025-09-30","close":9959.8027},{"date":"2025-10-01","close":9979.6826},{"date":"2025-10-02","close":10148.6611},{"date":"2025-10-10","close":10138.7207},{"date":"2025-10-13","close":10014.4717},{"date":"2025-10-14","close":9910.1025},{"date":"2025-10-15","close":10138.7207},{"date":"2025-10-16","close":10198.3604},{"date":"2025-10-17","close":10054.2314},{"date":"2025-10-20","close":10223.2109},{"date":"2025-10-21","close":10223.2109},{"date":"2025-10-22","close":10258.0},{"date":"2025-10-23","close":10183.4512},{"date":"2025-10-24","close":10387.2188},{"date":"2025-10-27","close":10451.8291},{"date":"2025-10-28","close":10362.3691},{"date":"2025-10-29","close":10422.0088},{"date":"2025-10-30","close":10456.7988},{"date":"2025-10-31","close":10322.6094},{"date":"2025-11-03","close":10382.249},{"date":"2025-11-04","close":10312.6699},{"date":"2025-11-05","close":10203.3311},{"date":"2025-11-06","close":10302.7295},{"date":"2025-11-07","close":10178.4805},{"date":"2025-11-10","close":10377.2793},{"date":"2025-11-11","close":10317.6396},{"date":"2025-11-12","close":10436.9189},{"date":"2025-11-13","close":10446.8584},{"date":"2025-11-14","close":10272.9102},{"date":"2025-11-17","close":10188.4209},{"date":"2025-11-18","close":10059.2021},{"date":"2025-11-19","close":10039.3223},{"date":"2025-11-20","close":10168.541},{"date":"2025-11-21","close":9900.1631},{"date":"2025-11-24","close":9865.373},{"date":"2025-11-25","close":9929.9824},{"date":"2025-11-26","close":10059.2021},{"date":"2025-11-27","close":10148.6611},{"date":"2025-11-28","close":10024.4121},{"date":"2025-12-01","close":10019.4424},{"date":"2025-12-02","close":10103.9316},{"date":"2025-12-03","close":10093.9912},{"date":"2025-12-04","close":10049.2617},{"date":"2025-12-05","close":10188.4209},{"date":"2025-12-08","close":10228.1807},{"date":"2025-12-09","close":10123.8115},{"date":"2025-12-10","close":10054.2314},{"date":"2025-12-11","close":10133.751},{"date":"2025-12-12","close":10223.2109},{"date":"2025-12-15","close":10118.8408},{"date":"2025-12-16","close":9915.0732},{"date":"2025-12-17","close":10093.9912},{"date":"2025-12-18","close":9979.6826},{"date":"2025-12-19","close":10004.5322},{"date":"2025-12-22","close":10074.1113},{"date":"2025-12-23","close":10178.4805},{"date":"2025-12-24","close":10253.0303},{"date":"2025-12-26","close":10258.0},{"date":"2025-12-29","close":10355.0},{"date":"2025-12-30","close":10325.0},{"date":"2026-01-02","close":10510.0},{"date":"2026-01-05","close":10665.0},{"date":"2026-01-06","close":10760.0},{"date":"2026-01-07","close":10745.0},{"date":"2026-01-08","close":10645.0},{"date":"2026-01-09","close":10645.0},{"date":"2026-01-12","close":10670.0},{"date":"2026-01-13","close":10825.0},{"date":"2026-01-14","close":10855.0},{"date":"2026-01-15","close":10890.0},{"date":"2026-01-16","close":10920.0},{"date":"2026-01-19","close":10910.0},{"date":"2026-01-20","close":10950.0},{"date":"2026-01-21","close":10855.0},{"date":"2026-01-22","close":10930.0},{"date":"2026-01-23","close":11020.0},{"date":"2026-01-26","close":11050.0},{"date":"2026-01-27","close":11205.0},{"date":"2026-01-28","close":11445.0},{"date":"2026-01-29","close":11380.0},{"date":"2026-01-30","close":11270.0},{"date":"2026-02-02","close":10860.0},{"date":"2026-02-03","close":11190.0},{"date":"2026-02-04","close":11260.0},{"date":"2026-02-05","close":11020.0},{"date":"2026-02-06","close":11000.0},{"date":"2026-02-09","close":11210.0},{"date":"2026-02-10","close":11320.0},{"date":"2026-02-11","close":11450.0},{"date":"2026-02-12","close":11505.0},{"date":"2026-02-13","close":11295.0},{"date":"2026-02-19","close":11475.0},{"date":"2026-02-20","close":11405.0},{"date":"2026-02-23","close":11500.0},{"date":"2026-02-24","close":11545.0},{"date":"2026-02-25","close":11755.0},{"date":"2026-02-26","close":11805.0},{"date":"2026-02-27","close":11760.0},{"date":"2026-03-03","close":11190.0},{"date":"2026-03-04","close":10555.0},{"date":"2026-03-05","close":10890.0},{"date":"2026-03-06","close":10890.0},{"date":"2026-03-09","close":10505.0},{"date":"2026-03-10","close":10805.0},{"date":"2026-03-11","close":11010.0},{"date":"2026-03-12","close":10760.0},{"date":"2026-03-13","close":10660.0},{"date":"2026-03-16","close":10710.0},{"date":"2026-03-17","close":10845.0},{"date":"2026-03-18","close":11025.0},{"date":"2026-03-19","close":10725.0},{"date":"2026-03-20","close":10695.0},{"date":"2026-03-23","close":10150.0},{"date":"2026-03-24","close":10425.0},{"date":"2026-03-25","close":10540.0},{"date":"2026-03-26","close":10455.0},{"date":"2026-03-27","close":10440.0},{"date":"2026-03-30","close":10185.0},{"date":"2026-03-31","close":10035.0},{"date":"2026-04-01","close":10610.0},{"date":"2026-04-02","close":10330.0},{"date":"2026-04-03","close":10520.0},{"date":"2026-04-06","close":10510.0},{"date":"2026-04-07","close":10675.0},{"date":"2026-04-08","close":11155.0},{"date":"2026-04-09","close":11105.0},{"date":"2026-04-10","close":11290.0},{"date":"2026-04-13","close":11135.0},{"date":"2026-04-14","close":11400.0},{"date":"2026-04-15","close":11515.0},{"date":"2026-04-16","close":11700.0},{"date":"2026-04-17","close":11600.0},{"date":"2026-04-20","close":11675.0},{"date":"2026-04-21","close":11765.0},{"date":"2026-04-22","close":11700.0},{"date":"2026-04-23","close":11590.0},{"date":"2026-04-24","close":11655.0},{"date":"2026-04-27","close":11905.0},{"date":"2026-04-28","close":11750.0},{"date":"2026-04-29","close":11775.0},{"date":"2026-04-30","close":11600.0},{"date":"2026-05-04","close":12000.0},{"date":"2026-05-06","close":12255.0},{"date":"2026-05-07","close":12505.0},{"date":"2026-05-08","close":12420.0},{"date":"2026-05-11","close":12545.0},{"date":"2026-05-12","close":12355.0},{"date":"2026-05-13","close":12410.0},{"date":"2026-05-14","close":12420.0},{"date":"2026-05-15","close":11985.0},{"date":"2026-05-18","close":12015.0},{"date":"2026-05-19","close":11960.0},{"date":"2026-05-20","close":11865.0},{"date":"2026-05-21","close":12175.0},{"date":"2026-05-22","close":12275.0},{"date":"2026-05-26","close":12460.0},{"date":"2026-05-27","close":12965.0},{"date":"2026-05-28","close":12415.0},{"date":"2026-05-29","close":12755.0},{"date":"2026-06-01","close":12900.0},{"date":"2026-06-02","close":12910.0},{"date":"2026-06-04","close":12760.0},{"date":"2026-06-05","close":12435.0},{"date":"2026-06-08","close":11970.0},{"date":"2026-06-09","close":12405.0},{"date":"2026-06-10","close":12130.0},{"date":"2026-06-11","close":12035.0},{"date":"2026-06-12","close":12420.0},{"date":"2026-06-15","close":12815.0},{"date":"2026-06-16","close":12815.0},{"date":"2026-06-17","close":12925.0},{"date":"2026-06-18","close":12835.0},{"date":"2026-06-19","close":12900.0},{"date":"2026-06-22","close":13015.0},{"date":"2026-06-23","close":12650.0},{"date":"2026-06-24","close":12505.0},{"date":"2026-06-25","close":12700.0},{"date":"2026-06-26","close":12230.0},{"date":"2026-06-29","close":12465.0},{"date":"2026-06-30","close":12575.0},{"date":"2026-07-01","close":12550.0},{"date":"2026-07-02","close":12175.0},{"date":"2026-07-03","close":12405.0},{"date":"2026-07-06","close":12485.0},{"date":"2026-07-07","close":12355.0},{"date":"2026-07-08","close":12185.0},{"date":"2026-07-09","close":12145.0},{"date":"2026-07-10","close":12345.0},{"date":"2026-07-13","close":11910.0},{"date":"2026-07-14","close":11990.0},{"date":"2026-07-15","close":12235.0},{"date":"2026-07-16","close":12025.0},{"date":"2026-07-20","close":11570.0},{"date":"2026-07-21","close":11975.0},{"date":"2026-07-22","close":11975.0},{"date":"2026-07-23","close":12130.0},{"date":"2026-07-24","close":11765.0},{"date":"2026-07-27","close":11845.0},{"date":"2026-07-28","close":11450.0},{"date":"2026-07-29","close":11325.0},{"date":"2026-07-30","close":11245.0},{"date":"2026-07-31","close":12035.0},{"date":"2026-08-03","close":11895.0},{"date":"2026-08-04","close":11815.0},{"date":"2026-08-05","close":12235.0},{"date":"2026-08-06","close":12035.0},{"date":"2026-08-07","close":11985.0},{"date":"2026-08-10","close":12095.0},{"date":"2026-08-11","close":12015.0},{"date":"2026-08-12","close":12140.0},{"date":"2026-08-13","close":12245.0},{"date":"2026-08-14","close":12295.0},{"date":"2026-08-18","close":12320.0},{"date":"2026-08-19","close":12020.0},{"date":"2026-08-20","close":12320.0},{"date":"2026-08-21","close":12430.0},{"date":"2026-08-24","close":12275.0},{"date":"2026-08-25","close":12225.0},{"date":"2026-08-26","close":12450.0},{"date":"2026-08-27","close":12380.0},{"date":"2026-08-28","close":12470.0},{"date":"2026-08-31","close":12380.0},{"date":"2026-09-01","close":12445.0},{"date":"2026-09-02","close":12265.0},{"date":"2026-09-03","close":12260.0},{"date":"2026-09-04","close":12520.0},{"date":"2026-09-07","close":12645.0},{"date":"2026-09-08","close":12655.0},{"date":"2026-09-09","close":12760.0},{"date":"2026-09-10","close":12560.0},{"date":"2026-09-11","close":12350.0},{"date":"2026-09-14","close":12295.0},{"date":"2026-09-15","close":12090.0},{"date":"2026-09-16","close":12160.0},{"date":"2026-09-17","close":12125.0},{"date":"2026-09-18","close":12320.0},{"date":"2026-09-21","close":12500.0},{"date":"2026-09-22","close":12540.0},{"date":"2026-09-23","close":12625.0},{"date":"2026-09-28","close":12510.0},{"date":"2026-09-29","close":12240.0},{"date":"2026-09-30","close":12305.0},{"date":"2026-10-01","close":12330.0},{"date":"2026-10-02","close":12345.0},{"date":"2026-10-06","close":12470.0},{"date":"2026-10-07","close":12500.0},{"date":"2026-10-08","close":12270.0},{"date":"2026-10-12","close":12235.0},{"date":"2026-10-13","close":12055.0},{"date":"2026-10-14","close":12100.0},{"date":"2026-10-15","close":11550.0},{"date":"2026-10-16","close":11740.0},{"date":"2026-10-19","close":11675.0},{"date":"2026-10-20","close":11515.0},{"date":"2026-10-21","close":11720.0},{"date":"2026-10-22","close":11395.0},{"date":"2026-10-23","close":11290.0}],"chart_data":[{"date":"2024-10-23","open":8702,"high":8731,"low":8667,"close":8707,"volume":337},{"date":"2024-10-24","open":8643,"high":8678,"low":8623,"close":8628,"volume":5100},{"date":"2024-10-25","open":8623,"high":8623,"low":8618,"close":8618,"volume":87},{"date":"2024-10-28","open":8633,"high":8643,"low":8583,"close":8593,"volume":4015},{"date":"2024-10-29","open":8653,"high":8653,"low":8568,"close":8568,"volume":281},{"date":"2024-10-30","open":8639,"high":8639,"low":8554,"close":8559,"volume":1273},{"date":"2024-10-31","open":8534,"high":8534,"low":8454,"close":8469,"volume":35396},{"date":"2024-11-01","open":8494,"high":8499,"low":8424,"close":8494,"volume":9742},{"date":"2024-11-04","open":8534,"high":8573,"low":8534,"close":8573,"volume":51},{"date":"2024-11-05","open":8574,"high":8574,"low":8490,"close":8535,"volume":124},{"date":"2024-11-06","open":8618,"high":8777,"low":8479,"close":8484,"volume":2704},{"date":"2024-11-07","open":8498,"high":8543,"low":8483,"close":8543,"volume":112},{"date":"2024-11-08","open":8757,"high":8757,"low":8658,"close":8658,"volume":131},{"date":"2024-11-11","open":8741,"high":8741,"low":8519,"close":8519,"volume":317},{"date":"2024-11-12","open":8504,"high":8504,"low":8384,"close":8384,"volume":79},{"date":"2024-11-13","open":8310,"high":8315,"low":8240,"close":8255,"volume":238},{"date":"2024-11-14","open":8239,"high":8239,"low":8190,"close":8195,"volume":1726},{"date":"2024-11-15","open":8274,"high":8284,"low":8180,"close":8195,"volume":361},{"date":"2024-11-18","open":8280,"high":8280,"low":8260,"close":8260,"volume":15},{"date":"2024-11-19","open":8345,"high":8345,"low":8260,"close":8300,"volume":77},{"date":"2024-11-20","open":8245,"high":8280,"low":8245,"close":8280,"volume":24},{"date":"2024-11-21","open":8365,"high":8365,"low":8240,"close":8245,"volume":76},{"date":"2024-11-22","open":8250,"high":8250,"low":8245,"close":8245,"volume":95},{"date":"2024-11-25","open":8330,"high":8330,"low":8260,"close":8260,"volume":366},{"date":"2024-11-26","open":8299,"high":8299,"low":8140,"close":8195,"volume":5274},{"date":"2024-11-27","open":8234,"high":8234,"low":8190,"close":8190,"volume":48},{"date":"2024-11-28","open":8230,"high":8230,"low":8141,"close":8181,"volume":421},{"date":"2024-11-29","open":8176,"high":8181,"low":8121,"close":8161,"volume":252},{"date":"2024-12-02","open":8066,"high":8240,"low":8066,"close":8225,"volume":68732},{"date":"2024-12-03","open":8310,"high":8310,"low":8250,"close":8250,"volume":114},{"date":"2024-12-04","open":8295,"high":8295,"low":8290,"close":8290,"volume":186},{"date":"2024-12-05","open":8320,"high":8320,"low":8305,"close":8305,"volume":134},{"date":"2024-12-06","open":8389,"high":8389,"low":8345,"close":8345,"volume":127},{"date":"2024-12-09","open":8409,"high":8409,"low":8235,"close":8404,"volume":56},{"date":"2024-12-10","open":8489,"high":8529,"low":8439,"close":8439,"volume":766},{"date":"2024-12-11","open":8524,"high":8524,"low":8384,"close":8384,"volume":174},{"date":"2024-12-12","open":8469,"high":8489,"low":8419,"close":8489,"volume":5618},{"date":"2024-12-13","open":8439,"high":8439,"low":8310,"close":8325,"volume":9797},{"date":"2024-12-16","open":8479,"high":8499,"low":8305,"close":8350,"volume":797},{"date":"2024-12-17","open":8434,"high":8434,"low":8141,"close":8250,"volume":893},{"date":"2024-12-18","open":8320,"high":8320,"low":8310,"close":8320,"volume":258},{"date":"2024-12-19","open":8196,"high":8196,"low":8136,"close":8166,"volume":141},{"date":"2024-12-20","open":8126,"high":8126,"low":8056,"close":8101,"volume":341},{"date":"2024-12-23","open":8181,"high":8181,"low":8161,"close":8161,"volume":371},{"date":"2024-12-24","open":8215,"high":8215,"low":8181,"close":8181,"volume":1476},{"date":"2024-12-26","open":8230,"high":8230,"low":8181,"close":8181,"volume":314},{"date":"2024-12-27","open":8196,"high":8196,"low":8091,"close":8116,"volume":11046},{"date":"2024-12-30","open":8215,"high":8215,"low":8131,"close":8131,"volume":309},{"date":"2025-01-02","open":8017,"high":8066,"low":7992,"close":8002,"volume":266739},{"date":"2025-01-03","open":8027,"high":8111,"low":7972,"close":8071,"volume":5143},{"date":"2025-01-06","open":8131,"high":8151,"low":8116,"close":8131,"volume":376},{"date":"2025-01-07","open":8210,"high":8210,"low":8066,"close":8066,"volume":449},{"date":"2025-01-08","open":8111,"high":8111,"low":8046,"close":8046,"volume":490},{"date":"2025-01-09","open":8071,"high":8071,"low":7962,"close":7982,"volume":333},{"date":"2025-01-10","open":8046,"high":8046,"low":7937,"close":7987,"volume":105},{"date":"2025-01-13","open":7892,"high":7892,"low":7808,"close":7813,"volume":765},{"date":"2025-01-14","open":7858,"high":7902,"low":7778,"close":7902,"volume":604},{"date":"2025-01-15","open":7947,"high":7947,"low":7863,"close":7902,"volume":698},{"date":"2025-01-16","open":8035,"high":8035,"low":8026,"close":8026,"volume":1300},{"date":"2025-01-17","open":8012,"high":8017,"low":7967,"close":7972,"volume":212},{"date":"2025-01-20","open":8071,"high":8141,"low":8071,"close":8131,"volume":272},{"date":"2025-01-21","open":8196,"high":8196,"low":8141,"close":8141,"volume":1768},{"date":"2025-01-22","open":8220,"high":8220,"low":8121,"close":8121,"volume":6950},{"date":"2025-01-23","open":8171,"high":8171,"low":8101,"close":8101,"volume":24698},{"date":"2025-01-24","open":8176,"high":8186,"low":8176,"close":8186,"volume":247},{"date":"2025-01-31","open":8265,"high":8270,"low":8265,"close":8265,"volume":248},{"date":"2025-02-03","open":7947,"high":7992,"low":7917,"close":7992,"volume":3649},{"date":"2025-02-04","open":8181,"high":8196,"low":8131,"close":8131,"volume":253},{"date":"2025-02-05","open":8210,"high":8255,"low":8186,"close":8225,"volume":311},{"date":"2025-02-06","open":8240,"high":8320,"low":8240,"close":8255,"volume":114},{"date":"2025-02-07","open":8295,"high":8295,"low":8260,"close":8285,"volume":1180},{"date":"2025-02-10","open":8280,"high":8290,"low":8260,"close":8290,"volume":552},{"date":"2025-02-11","open":8370,"high":8370,"low":8305,"close":8305,"volume":995},{"date":"2025-02-12","open":8350,"high":8350,"low":8290,"close":8290,"volume":89},{"date":"2025-02-13","open":8389,"high":8409,"low":8375,"close":8409,"volume":299},{"date":"2025-02-14","open":8429,"high":8434,"low":8355,"close":8384,"volume":162},{"date":"2025-02-17","open":8494,"high":8499,"low":8469,"close":8494,"volume":199},{"date":"2025-02-18","open":8518,"high":8557,"low":8493,"close":8533,"volume":30801},{"date":"2025-02-19","open":8618,"high":8653,"low":8519,"close":8593,"volume":11881},{"date":"2025-02-20","open":8519,"high":8519,"low":8409,"close":8464,"volume":1279},{"date":"2025-02-21","open":8638,"high":8638,"low":8549,"close":8598,"volume":3349},{"date":"2025-02-24","open":8583,"high":8598,"low":8553,"close":8563,"volume":316},{"date":"2025-02-25","open":8444,"high":8444,"low":8379,"close":8444,"volume":227},{"date":"2025-02-26","open":8458,"high":8543,"low":8448,"close":8543,"volume":46},{"date":"2025-02-27","open":8539,"high":8539,"low":8365,"close":8419,"volume":17707},{"date":"2025-02-28","open":8350,"high":8350,"low":8235,"close":8235,"volume":175},{"date":"2025-03-04","open":8186,"high":8230,"low":8101,"close":8215,"volume":20106},{"date":"2025-03-05","open":8220,"high":8330,"low":8220,"close":8330,"volume":16862},{"date":"2025-03-06","open":8419,"high":8444,"low":8419,"close":8444,"volume":310},{"date":"2025-03-07","open":8444,"high":8514,"low":8325,"close":8474,"volume":830},{"date":"2025-03-10","open":8419,"high":8419,"low":8315,"close":8384,"volume":2108},{"date":"2025-03-11","open":8454,"high":8454,"low":8225,"close":8265,"volume":326},{"date":"2025-03-12","open":8350,"high":8350,"low":8285,"close":8315,"volume":295},{"date":"2025-03-13","open":8379,"high":8379,"low":8300,"close":8305,"volume":26},{"date":"2025-03-14","open":8345,"high":8375,"low":8305,"close":8345,"volume":1089},{"date":"2025-03-17","open":8449,"high":8449,"low":8419,"close":8419,"volume":800},{"date":"2025-03-18","open":8562,"high":8582,"low":8518,"close":8538,"volume":556},{"date":"2025-03-19","open":8593,"high":8593,"low":8558,"close":8593,"volume":255},{"date":"2025-03-20","open":8623,"high":8623,"low":8568,"close":8593,"volume":97},{"date":"2025-03-21","open":8534,"high":8534,"low":8484,"close":8494,"volume":69},{"date":"2025-03-24","open":8514,"high":8514,"low":8459,"close":8469,"volume":135},{"date":"2025-03-25","open":8553,"high":8553,"low":8469,"close":8469,"volume":273},{"date":"2025-03-26","open":8553,"high":8553,"low":8489,"close":8489,"volume":307},{"date":"2025-03-27","open":8439,"high":8449,"low":8439,"close":8439,"volume":33},{"date":"2025-03-28","open":8524,"high":8524,"low":8384,"close":8404,"volume":520},{"date":"2025-03-31","open":8330,"high":8330,"low":8230,"close":8230,"volume":308},{"date":"2025-04-01","open":8315,"high":8330,"low":8285,"close":8295,"volume":25015},{"date":"2025-04-02","open":8345,"high":8345,"low":8275,"close":8310,"volume":4546},{"date":"2025-04-03","open":8120,"high":8205,"low":8065,"close":8205,"volume":330},{"date":"2025-04-04","open":8181,"high":8181,"low":8136,"close":8136,"volume":37},{"date":"2025-04-07","open":7475,"high":7490,"low":7311,"close":7311,"volume":1192},{"date":"2025-04-08","open":7490,"high":7529,"low":7435,"close":7460,"volume":179},{"date":"2025-04-09","open":7281,"high":7405,"low":7236,"close":7390,"volume":765},{"date":"2025-04-10","open":7773,"high":7853,"low":7738,"close":7853,"volume":202},{"date":"2025-04-11","open":7559,"high":7813,"low":7524,"close":7813,"volume":10146},{"date":"2025-04-14","open":7917,"high":7952,"low":7917,"close":7937,"volume":84},{"date":"2025-04-15","open":7992,"high":7992,"low":7932,"close":7977,"volume":214},{"date":"2025-04-16","open":7927,"high":7932,"low":7828,"close":7828,"volume":18},{"date":"2025-04-17","open":7892,"high":7907,"low":7892,"close":7907,"volume":356},{"date":"2025-04-18","open":7987,"high":8022,"low":7818,"close":7818,"volume":40},{"date":"2025-04-21","open":7897,"high":8007,"low":7897,"close":8007,"volume":819},{"date":"2025-04-22","open":7971,"high":8031,"low":7971,"close":8031,"volume":383},{"date":"2025-04-23","open":8081,"high":8146,"low":8081,"close":8146,"volume":65},{"date":"2025-04-24","open":8126,"high":8141,"low":8081,"close":8141,"volume":140},{"date":"2025-04-25","open":8200,"high":8239,"low":8200,"close":8200,"volume":89},{"date":"2025-04-28","open":8215,"high":8230,"low":8196,"close":8230,"volume":682},{"date":"2025-04-29","open":8264,"high":8264,"low":8190,"close":8190,"volume":483},{"date":"2025-04-30","open":8275,"high":8275,"low":8230,"close":8230,"volume":265},{"date":"2025-05-02","open":8305,"high":8459,"low":8275,"close":8454,"volume":685},{"date":"2025-05-07","open":8539,"high":8539,"low":8494,"close":8494,"volume":49},{"date":"2025-05-08","open":8464,"high":8529,"low":8404,"close":8459,"volume":506},{"date":"2025-05-09","open":8429,"high":8429,"low":8389,"close":8389,"volume":102},{"date":"2025-05-12","open":8529,"high":8603,"low":8524,"close":8603,"volume":146},{"date":"2025-05-13","open":8688,"high":8688,"low":8643,"close":8643,"volume":322},{"date":"2025-05-14","open":8712,"high":8712,"low":8642,"close":8687,"volume":42},{"date":"2025-05-15","open":8772,"high":8772,"low":8772,"close":8772,"volume":143},{"date":"2025-05-16","open":8751,"high":8751,"low":8702,"close":8702,"volume":138},{"date":"2025-05-19","open":8741,"high":8741,"low":8672,"close":8707,"volume":113},{"date":"2025-05-20","open":8707,"high":8741,"low":8692,"close":8692,"volume":160},{"date":"2025-05-21","open":8693,"high":8792,"low":8693,"close":8787,"volume":74},{"date":"2025-05-22","open":8757,"high":8757,"low":8678,"close":8683,"volume":235},{"date":"2025-05-23","open":8702,"high":8712,"low":8657,"close":8712,"volume":113},{"date":"2025-05-26","open":8802,"high":8802,"low":8708,"close":8767,"volume":144},{"date":"2025-05-27","open":8752,"high":8752,"low":8628,"close":8722,"volume":346},{"date":"2025-05-28","open":8713,"high":8713,"low":8663,"close":8683,"volume":304},{"date":"2025-05-29","open":8742,"high":8747,"low":8737,"close":8737,"volume":159},{"date":"2025-05-30","open":8648,"high":8648,"low":8648,"close":8648,"volume":10},{"date":"2025-06-02","open":8578,"high":8603,"low":8464,"close":8558,"volume":50723},{"date":"2025-06-04","open":8683,"high":8737,"low":8643,"close":8683,"volume":279},{"date":"2025-06-05","open":8767,"high":8802,"low":8767,"close":8777,"volume":84},{"date":"2025-06-09","open":8856,"high":8876,"low":8806,"close":8876,"volume":173},{"date":"2025-06-10","open":8861,"high":8925,"low":8861,"close":8866,"volume":559},{"date":"2025-06-11","open":8916,"high":9016,"low":8916,"close":8961,"volume":120},{"date":"2025-06-12","open":8966,"high":8991,"low":8966,"close":8971,"volume":148},{"date":"2025-06-13","open":8926,"high":9001,"low":8797,"close":8797,"volume":300},{"date":"2025-06-16","open":8915,"high":8915,"low":8856,"close":8886,"volume":155},{"date":"2025-06-17","open":8951,"high":9001,"low":8951,"close":8951,"volume":301},{"date":"2025-06-18","open":8877,"high":8891,"low":8832,"close":8832,"volume":135},{"date":"2025-06-19","open":8921,"high":8921,"low":8911,"close":8911,"volume":42},{"date":"2025-06-20","open":8787,"high":8827,"low":8787,"close":8827,"volume":569},{"date":"2025-06-23","open":8802,"high":8817,"low":8762,"close":8817,"volume":138},{"date":"2025-06-24","open":8847,"high":8996,"low":8847,"close":8976,"volume":11303},{"date":"2025-06-25","open":9065,"high":9115,"low":9065,"close":9115,"volume":276},{"date":"2025-06-26","open":9210,"high":9264,"low":9041,"close":9115,"volume":61581},{"date":"2025-06-27","open":9205,"high":9264,"low":9070,"close":9080,"volume":45340},{"date":"2025-06-30","open":9105,"high":9175,"low":9090,"close":9155,"volume":46359},{"date":"2025-07-01","open":9170,"high":9220,"low":9140,"close":9145,"volume":1996},{"date":"2025-07-02","open":9233,"high":9233,"low":9104,"close":9194,"volume":288},{"date":"2025-07-03","open":9210,"high":9220,"low":9150,"close":9170,"volume":639},{"date":"2025-07-04","open":9190,"high":9234,"low":9130,"close":9145,"volume":595},{"date":"2025-07-07","open":9185,"high":9185,"low":9090,"close":9110,"volume":1600},{"date":"2025-07-08","open":9075,"high":9170,"low":9075,"close":9150,"volume":1652},{"date":"2025-07-09","open":9180,"high":9180,"low":9105,"close":9105,"volume":353},{"date":"2025-07-10","open":9140,"high":9140,"low":9140,"close":9140,"volume":375},{"date":"2025-07-11","open":9195,"high":9195,"low":9125,"close":9165,"volume":358},{"date":"2025-07-14","open":9145,"high":9160,"low":9105,"close":9105,"volume":145},{"date":"2025-07-15","open":9080,"high":9180,"low":9080,"close":9180,"volume":1498},{"date":"2025-07-16","open":9253,"high":9253,"low":9189,"close":9189,"volume":493},{"date":"2025-07-17","open":9273,"high":9273,"low":9224,"close":9224,"volume":484},{"date":"2025-07-18","open":9284,"high":9324,"low":9284,"close":9299,"volume":159},{"date":"2025-07-21","open":9329,"high":9329,"low":9304,"close":9319,"volume":268},{"date":"2025-07-22","open":9374,"high":9374,"low":9304,"close":9319,"volume":123},{"date":"2025-07-23","open":9388,"high":9388,"low":9328,"close":9353,"volume":8170},{"date":"2025-07-24","open":9478,"high":9498,"low":9448,"close":9448,"volume":208},{"date":"2025-07-25","open":9542,"high":9542,"low":9398,"close":9403,"volume":182},{"date":"2025-07-28","open":9412,"high":9412,"low":9348,"close":9383,"volume":1784},{"date":"2025-07-29","open":9329,"high":9329,"low":9230,"close":9304,"volume":7278},{"date":"2025-07-30","open":9324,"high":9364,"low":9259,"close":9329,"volume":225},{"date":"2025-07-31","open":9253,"high":9253,"low":9204,"close":9214,"volume":2206},{"date":"2025-08-01","open":9200,"high":9200,"low":9085,"close":9135,"volume":3075},{"date":"2025-08-04","open":9135,"high":9185,"low":9115,"close":9140,"volume":1852},{"date":"2025-08-05","open":9230,"high":9249,"low":9225,"close":9244,"volume":289},{"date":"2025-08-06","open":9234,"high":9254,"low":9225,"close":9239,"volume":204},{"date":"2025-08-07","open":9333,"high":9348,"low":9279,"close":9348,"volume":14},{"date":"2025-08-08","open":9384,"high":9384,"low":9309,"close":9314,"volume":108},{"date":"2025-08-11","open":9329,"high":9348,"low":9279,"close":9348,"volume":621},{"date":"2025-08-12","open":9334,"high":9344,"low":9279,"close":9304,"volume":128},{"date":"2025-08-13","open":9303,"high":9457,"low":9303,"close":9398,"volume":930},{"date":"2025-08-14","open":9493,"high":9553,"low":9443,"close":9443,"volume":661},{"date":"2025-08-18","open":9442,"high":9537,"low":9393,"close":9537,"volume":1691},{"date":"2025-08-19","open":9568,"high":9568,"low":9354,"close":9488,"volume":424},{"date":"2025-08-20","open":9404,"high":9404,"low":9329,"close":9329,"volume":296},{"date":"2025-08-21","open":9383,"high":9393,"low":9378,"close":9383,"volume":64},{"date":"2025-08-22","open":9388,"high":9388,"low":9378,"close":9378,"volume":113},{"date":"2025-08-25","open":9522,"high":9562,"low":9502,"close":9562,"volume":233},{"date":"2025-08-26","open":9503,"high":9518,"low":9473,"close":9498,"volume":627},{"date":"2025-08-27","open":9467,"high":9477,"low":9378,"close":9378,"volume":23720},{"date":"2025-08-28","open":9407,"high":9407,"low":9353,"close":9388,"volume":608},{"date":"2025-08-29","open":9432,"high":9432,"low":9333,"close":9358,"volume":2290},{"date":"2025-09-01","open":9403,"high":9407,"low":9363,"close":9363,"volume":458},{"date":"2025-09-02","open":9403,"high":9432,"low":9353,"close":9398,"volume":2029},{"date":"2025-09-03","open":9468,"high":9468,"low":9304,"close":9413,"volume":488},{"date":"2025-09-04","open":9422,"high":9452,"low":9358,"close":9358,"volume":44},{"date":"2025-09-05","open":9324,"high":9433,"low":9324,"close":9433,"volume":39},{"date":"2025-09-08","open":9442,"high":9542,"low":9442,"close":9542,"volume":686},{"date":"2025-09-09","open":9601,"high":9601,"low":9542,"close":9542,"volume":1480},{"date":"2025-09-10","open":9636,"high":9731,"low":9636,"close":9681,"volume":205},{"date":"2025-09-11","open":9701,"high":9731,"low":9681,"close":9721,"volume":182},{"date":"2025-09-12","open":9820,"high":9875,"low":9820,"close":9845,"volume":39},{"date":"2025-09-15","open":9841,"high":9866,"low":9781,"close":9781,"volume":705},{"date":"2025-09-16","open":9881,"high":9940,"low":9881,"close":9935,"volume":155},{"date":"2025-09-17","open":10000,"high":10005,"low":9985,"close":10005,"volume":203},{"date":"2025-09-18","open":10044,"high":10044,"low":9900,"close":9900,"volume":780},{"date":"2025-09-19","open":10010,"high":10010,"low":9955,"close":9955,"volume":113},{"date":"2025-09-22","open":9949,"high":9954,"low":9905,"close":9905,"volume":712},{"date":"2025-09-23","open":10005,"high":10005,"low":9960,"close":9960,"volume":125},{"date":"2025-09-24","open":10014,"high":10019,"low":9939,"close":10019,"volume":52},{"date":"2025-09-25","open":9979,"high":10034,"low":9979,"close":10014,"volume":2129},{"date":"2025-09-26","open":9915,"high":9915,"low":9805,"close":9845,"volume":944},{"date":"2025-09-29","open":9979,"high":10019,"low":9934,"close":10019,"volume":828},{"date":"2025-09-30","open":9970,"high":9985,"low":9940,"close":9960,"volume":2401},{"date":"2025-10-01","open":10005,"high":10005,"low":9960,"close":9980,"volume":136},{"date":"2025-10-02","open":10080,"high":10189,"low":10080,"close":10149,"volume":731},{"date":"2025-10-10","open":10139,"high":10154,"low":10104,"close":10139,"volume":1034},{"date":"2025-10-13","open":10029,"high":10064,"low":9954,"close":10014,"volume":1956},{"date":"2025-10-14","open":10014,"high":10133,"low":9910,"close":9910,"volume":1183},{"date":"2025-10-15","open":9906,"high":10139,"low":9906,"close":10139,"volume":4282},{"date":"2025-10-16","open":10163,"high":10208,"low":10163,"close":10198,"volume":93},{"date":"2025-10-17","open":10198,"high":10203,"low":10049,"close":10054,"volume":2684},{"date":"2025-10-20","open":10103,"high":10253,"low":10103,"close":10223,"volume":577},{"date":"2025-10-21","open":10188,"high":10352,"low":10188,"close":10223,"volume":697},{"date":"2025-10-22","open":10292,"high":10292,"low":10208,"close":10258,"volume":1439},{"date":"2025-10-23","open":10282,"high":10282,"low":10163,"close":10183,"volume":2646},{"date":"2025-10-24","open":10238,"high":10402,"low":10238,"close":10387,"volume":1917},{"date":"2025-10-27","open":10447,"high":10472,"low":10363,"close":10452,"volume":1588},{"date":"2025-10-28","open":10546,"high":10546,"low":10332,"close":10362,"volume":4968},{"date":"2025-10-29","open":10387,"high":10521,"low":10387,"close":10422,"volume":1639},{"date":"2025-10-30","open":10611,"high":10611,"low":10398,"close":10457,"volume":1969},{"date":"2025-10-31","open":10517,"high":10517,"low":10323,"close":10323,"volume":3557},{"date":"2025-11-03","open":10496,"high":10511,"low":10357,"close":10382,"volume":2097,"rsi_14":67.4,"sma_20":10212.35,"sma_60":9783.7,"sma_120":9376.43},{"date":"2025-11-04","open":10363,"high":10552,"low":10249,"close":10313,"volume":1734,"rsi_14":57.26,"sma_20":10230.0,"sma_60":9803.25,"sma_120":9391.88},{"date":"2025-11-05","open":10272,"high":10272,"low":10064,"close":10203,"volume":3450,"rsi_14":50.2,"sma_20":10241.2,"sma_60":9819.25,"sma_120":9407.01},{"date":"2025-11-06","open":10224,"high":10388,"low":10224,"close":10303,"volume":2343,"rsi_14":60.32,"sma_20":10248.9,"sma_60":9836.98,"sma_120":9421.17},{"date":"2025-11-07","open":10357,"high":10357,"low":10153,"close":10178,"volume":5131,"rsi_14":48.06,"sma_20":10250.9,"sma_60":9850.82,"sma_120":9433.98},{"date":"2025-11-10","open":10178,"high":10402,"low":10163,"close":10377,"volume":6424,"rsi_14":55.68,"sma_20":10269.05,"sma_60":9868.55,"sma_120":9448.06},{"date":"2025-11-11","open":10278,"high":10492,"low":10278,"close":10318,"volume":412,"rsi_14":52.14,"sma_20":10289.4,"sma_60":9884.7,"sma_120":9460.94},{"date":"2025-11-12","open":10408,"high":10507,"low":10398,"close":10437,"volume":2257,"rsi_14":58.88,"sma_20":10304.3,"sma_60":9903.58,"sma_120":9475.39},{"date":"2025-11-13","open":10432,"high":10447,"low":10373,"close":10447,"volume":2037,"rsi_14":52.4,"sma_20":10316.7,"sma_60":9921.05,"sma_120":9489.88},{"date":"2025-11-14","open":10333,"high":10333,"low":10219,"close":10273,"volume":82337,"rsi_14":43.33,"sma_20":10327.6,"sma_60":9934.88,"sma_120":9503.05},{"date":"2025-11-17","open":10402,"high":10407,"low":10188,"close":10188,"volume":613,"rsi_14":43.49,"sma_20":10325.85,"sma_60":9945.73,"sma_120":9514.73},{"date":"2025-11-18","open":10258,"high":10258,"low":10004,"close":10059,"volume":3189,"rsi_14":37.08,"sma_20":10317.65,"sma_60":9955.27,"sma_120":9526.21},{"date":"2025-11-19","open":10158,"high":10203,"low":10039,"close":10039,"volume":354,"rsi_14":35.01,"sma_20":10306.7,"sma_60":9967.12,"sma_120":9537.27},{"date":"2025-11-20","open":10164,"high":10194,"low":10164,"close":10169,"volume":104,"rsi_14":44.44,"sma_20":10305.95,"sma_60":9980.2,"sma_120":9548.95},{"date":"2025-11-21","open":10024,"high":10034,"low":9890,"close":9900,"volume":2945,"rsi_14":34.88,"sma_20":10281.6,"sma_60":9988.9,"sma_120":9558.77},{"date":"2025-11-24","open":9999,"high":10006,"low":9835,"close":9865,"volume":19897,"rsi_14":35.66,"sma_20":10252.3,"sma_60":9993.95,"sma_120":9568.63},{"date":"2025-11-25","open":9906,"high":10119,"low":9906,"close":9930,"volume":996,"rsi_14":40.95,"sma_20":10230.65,"sma_60":10001.15,"sma_120":9578.58},{"date":"2025-11-26","open":10103,"high":10113,"low":10054,"close":10059,"volume":36,"rsi_14":42.14,"sma_20":10212.5,"sma_60":10012.5,"sma_120":9590.34},{"date":"2025-11-27","open":10164,"high":10169,"low":10044,"close":10149,"volume":151,"rsi_14":50.96,"sma_20":10200.1,"sma_60":10026.17,"sma_120":9604.1},{"date":"2025-11-28","open":10149,"high":10203,"low":9990,"close":10024,"volume":55031,"rsi_14":40.17,"sma_20":10188.15,"sma_60":10038.25,"sma_120":9615.77},{"date":"2025-12-01","open":10019,"high":10203,"low":9975,"close":10019,"volume":24441,"rsi_14":41.71,"sma_20":10172.95,"sma_60":10050.17,"sma_120":9626.62},{"date":"2025-12-02","open":10174,"high":10174,"low":10059,"close":10104,"volume":606,"rsi_14":40.3,"sma_20":10165.5,"sma_60":10062.92,"sma_120":9637.35},{"date":"2025-12-03","open":10010,"high":10139,"low":10010,"close":10094,"volume":1201,"rsi_14":39.59,"sma_20":10163.0,"sma_60":10075.27,"sma_120":9648.08},{"date":"2025-12-04","open":10193,"high":10193,"low":10019,"close":10049,"volume":2067,"rsi_14":43.58,"sma_20":10153.3,"sma_60":10087.77,"sma_120":9657.64},{"date":"2025-12-05","open":10154,"high":10188,"low":10119,"close":10188,"volume":359,"rsi_14":52.25,"sma_20":10156.8,"sma_60":10101.37,"sma_120":9668.29},{"date":"2025-12-08","open":10188,"high":10238,"low":10188,"close":10228,"volume":366,"rsi_14":59.2,"sma_20":10152.35,"sma_60":10113.8,"sma_120":9680.73},{"date":"2025-12-09","open":10124,"high":10213,"low":10064,"close":10124,"volume":1375,"rsi_14":55.41,"sma_20":10145.65,"sma_60":10124.48,"sma_120":9691.53},{"date":"2025-12-10","open":10223,"high":10263,"low":10054,"close":10054,"volume":97,"rsi_14":47.84,"sma_20":10129.5,"sma_60":10131.68,"sma_120":9701.23},{"date":"2025-12-11","open":10238,"high":10238,"low":10089,"close":10134,"volume":659,"rsi_14":63.53,"sma_20":10116.85,"sma_60":10139.55,"sma_120":9712.58},{"date":"2025-12-12","open":10238,"high":10238,"low":10161,"close":10223,"volume":295,"rsi_14":68.37,"sma_20":10117.4,"sma_60":10146.85,"sma_120":9724.02},{"date":"2025-12-15","open":10213,"high":10218,"low":10119,"close":10119,"volume":631,"rsi_14":60.56,"sma_20":10116.9,"sma_60":10153.48,"sma_120":9735.28},{"date":"2025-12-16","open":9965,"high":10178,"low":9910,"close":9915,"volume":1939,"rsi_14":46.57,"sma_20":10112.6,"sma_60":10154.13,"sma_120":9744.92},{"date":"2025-12-17","open":9900,"high":10114,"low":9900,"close":10094,"volume":76,"rsi_14":47.86,"sma_20":10118.3,"sma_60":10156.62,"sma_120":9754.74},{"date":"2025-12-18","open":9950,"high":9990,"low":9880,"close":9980,"volume":644,"rsi_14":48.24,"sma_20":10111.8,"sma_60":10158.92,"sma_120":9762.44},{"date":"2025-12-19","open":10084,"high":10084,"low":9990,"close":10005,"volume":44,"rsi_14":49.42,"sma_20":10119.95,"sma_60":10160.73,"sma_120":9770.35},{"date":"2025-12-22","open":10089,"high":10193,"low":10074,"close":10074,"volume":645,"rsi_14":48.83,"sma_20":10133.35,"sma_60":10164.53,"sma_120":9779.13},{"date":"2025-12-23","open":10178,"high":10178,"low":10074,"close":10178,"volume":645,"rsi_14":53.09,"sma_20":10148.8,"sma_60":10169.18,"sma_120":9788.17},{"date":"2025-12-24","open":10178,"high":10347,"low":10178,"close":10253,"volume":619,"rsi_14":57.3,"sma_20":10161.5,"sma_60":10174.08,"sma_120":9797.91},{"date":"2025-12-26","open":10253,"high":10258,"low":10238,"close":10258,"volume":829,"rsi_14":52.76,"sma_20":10167.0,"sma_60":10179.15,"sma_120":9807.27},{"date":"2025-12-29","open":10425,"high":10440,"low":10315,"close":10355,"volume":634,"rsi_14":52.57,"sma_20":10180.5,"sma_60":10187.62,"sma_120":9817.14},{"date":"2025-12-30","open":10400,"high":10405,"low":10290,"close":10325,"volume":86985,"rsi_14":55.88,"sma_20":10192.75,"sma_60":10192.68,"sma_120":9826.97},{"date":"2026-01-02","open":10400,"high":10510,"low":10325,"close":10510,"volume":10247,"rsi_14":65.13,"sma_20":10210.0,"sma_60":10201.83,"sma_120":9838.62},{"date":"2026-01-05","open":10555,"high":10670,"low":10555,"close":10665,"volume":2298,"rsi_14":67.03,"sma_20":10235.5,"sma_60":10213.23,"sma_120":9851.24},{"date":"2026-01-06","open":10770,"high":10775,"low":10640,"close":10760,"volume":4751,"rsi_14":67.15,"sma_20":10268.0,"sma_60":10223.4,"sma_120":9865.02},{"date":"2026-01-07","open":10675,"high":10835,"low":10675,"close":10745,"volume":2446,"rsi_14":71.81,"sma_20":10292.75,"sma_60":10233.48,"sma_120":9878.39},{"date":"2026-01-08","open":10585,"high":10770,"low":10585,"close":10645,"volume":1244,"rsi_14":78.15,"sma_20":10310.5,"sma_60":10243.97,"sma_120":9890.72},{"date":"2026-01-09","open":10755,"high":10755,"low":10615,"close":10645,"volume":1082,"rsi_14":74.26,"sma_20":10333.5,"sma_60":10256.18,"sma_120":9903.54},{"date":"2026-01-12","open":10750,"high":10825,"low":10635,"close":10670,"volume":2217,"rsi_14":84.24,"sma_20":10361.25,"sma_60":10265.02,"sma_120":9915.95},{"date":"2026-01-13","open":10795,"high":10880,"low":10770,"close":10825,"volume":359,"rsi_14":86.19,"sma_20":10392.75,"sma_60":10275.43,"sma_120":9929.57},{"date":"2026-01-14","open":10825,"high":10925,"low":10710,"close":10855,"volume":3977,"rsi_14":85.64,"sma_20":10421.25,"sma_60":10288.75,"sma_120":9943.14},{"date":"2026-01-15","open":10975,"high":10975,"low":10800,"close":10890,"volume":3229,"rsi_14":84.57,"sma_20":10456.75,"sma_60":10299.83,"sma_120":9956.39},{"date":"2026-01-16","open":10930,"high":11030,"low":10915,"close":10920,"volume":2384,"rsi_14":83.8,"sma_20":10504.0,"sma_60":10311.42,"sma_120":9969.73},{"date":"2026-01-19","open":10920,"high":10925,"low":10835,"close":10910,"volume":885,"rsi_14":82.78,"sma_20":10541.75,"sma_60":10322.25,"sma_120":9982.98},{"date":"2026-01-20","open":10925,"high":11020,"low":10925,"close":10950,"volume":672,"rsi_14":82.87,"sma_20":10587.25,"sma_60":10335.0,"sma_120":9996.27},{"date":"2026-01-21","open":10840,"high":10915,"low":10805,"close":10855,"volume":2295,"rsi_14":77.32,"sma_20":10626.75,"sma_60":10342.77,"sma_120":10007.98},{"date":"2026-01-22","open":10830,"high":11025,"low":10830,"close":10930,"volume":2459,"rsi_14":74.42,"sma_20":10666.5,"sma_60":10350.72,"sma_120":10020.69},{"date":"2026-01-23","open":11040,"high":11105,"low":10980,"close":11020,"volume":289,"rsi_14":72.33,"sma_20":10705.5,"sma_60":10361.65,"sma_120":10034.32},{"date":"2026-01-26","open":11020,"high":11110,"low":10970,"close":11050,"volume":932,"rsi_14":69.86,"sma_20":10742.25,"sma_60":10372.08,"sma_120":10048.86},{"date":"2026-01-27","open":11050,"high":11205,"low":11050,"close":11205,"volume":1700,"rsi_14":76.44,"sma_20":10786.5,"sma_60":10384.53,"sma_120":10064.48},{"date":"2026-01-28","open":11315,"high":11445,"low":11310,"close":11445,"volume":2118,"rsi_14":89.6,"sma_20":10841.0,"sma_60":10403.22,"sma_120":10083.06},{"date":"2026-01-29","open":11330,"high":11500,"low":11305,"close":11380,"volume":1982,"rsi_14":84.19,"sma_20":10893.75,"sma_60":10419.82,"sma_120":10101.76},{"date":"2026-01-30","open":11380,"high":11470,"low":11240,"close":11270,"volume":15170,"rsi_14":75.86,"sma_20":10931.75,"sma_60":10435.75,"sma_120":10119.5},{"date":"2026-02-02","open":11105,"high":11160,"low":10820,"close":10860,"volume":3548,"rsi_14":51.24,"sma_20":10941.5,"sma_60":10446.67,"sma_120":10132.96},{"date":"2026-02-03","open":11000,"high":11285,"low":11000,"close":11190,"volume":4563,"rsi_14":59.77,"sma_20":10963.0,"sma_60":10461.43,"sma_120":10149.21},{"date":"2026-02-04","open":11275,"high":11295,"low":11200,"close":11260,"volume":4269,"rsi_14":60.57,"sma_20":10988.75,"sma_60":10479.43,"sma_120":10165.12},{"date":"2026-02-05","open":11115,"high":11195,"low":10925,"close":11020,"volume":2238,"rsi_14":52.55,"sma_20":11007.5,"sma_60":10490.12,"sma_120":10179.33},{"date":"2026-02-06","open":11050,"high":11050,"low":10835,"close":11000,"volume":2347,"rsi_14":52.28,"sma_20":11025.25,"sma_60":10501.47,"sma_120":10193.08},{"date":"2026-02-09","open":11370,"high":11370,"low":11165,"close":11210,"volume":2340,"rsi_14":56.07,"sma_20":11052.25,"sma_60":10514.33,"sma_120":10208.96},{"date":"2026-02-10","open":11220,"high":11435,"low":11220,"close":11320,"volume":3142,"rsi_14":60.79,"sma_20":11077.0,"sma_60":10528.87,"sma_120":10224.96},{"date":"2026-02-11","open":11320,"high":11450,"low":11320,"close":11450,"volume":223,"rsi_14":61.76,"sma_20":11106.75,"sma_60":10548.47,"sma_120":10241.67},{"date":"2026-02-12","open":11565,"high":11625,"low":11505,"close":11505,"volume":75,"rsi_14":61.15,"sma_20":11137.5,"sma_60":10570.38,"sma_120":10258.06},{"date":"2026-02-13","open":11490,"high":11490,"low":11275,"close":11295,"volume":1954,"rsi_14":55.2,"sma_20":11156.25,"sma_60":10590.95,"sma_120":10273.11},{"date":"2026-02-19","open":11545,"high":11545,"low":11280,"close":11475,"volume":1973,"rsi_14":55.67,"sma_20":11184.5,"sma_60":10614.85,"sma_120":10290.98},{"date":"2026-02-20","open":11515,"high":11515,"low":11325,"close":11405,"volume":3459,"rsi_14":49.1,"sma_20":11207.25,"sma_60":10635.43,"sma_120":10307.82},{"date":"2026-02-23","open":11550,"high":11720,"low":11500,"close":11500,"volume":2158,"rsi_14":52.68,"sma_20":11239.5,"sma_60":10662.07,"sma_120":10325.48},{"date":"2026-02-24","open":11615,"high":11625,"low":11545,"close":11545,"volume":429,"rsi_14":56.32,"sma_20":11270.25,"sma_60":10690.03,"sma_120":10341.99},{"date":"2026-02-25","open":11595,"high":11815,"low":11595,"close":11755,"volume":824,"rsi_14":72.66,"sma_20":11307.0,"sma_60":10720.43,"sma_120":10360.79},{"date":"2026-02-26","open":11745,"high":11825,"low":11745,"close":11805,"volume":3047,"rsi_14":68.14,"sma_20":11344.75,"sma_60":10749.5,"sma_120":10381.0},{"date":"2026-02-27","open":11810,"high":11815,"low":11680,"close":11760,"volume":1297,"rsi_14":64.97,"sma_20":11372.5,"sma_60":10775.33,"sma_120":10400.75},{"date":"2026-03-03","open":11760,"high":11760,"low":11190,"close":11190,"volume":8010,"rsi_14":54.25,"sma_20":11359.75,"sma_60":10793.75,"sma_120":10416.0},{"date":"2026-03-04","open":11005,"high":11005,"low":10555,"close":10555,"volume":2997,"rsi_14":41.49,"sma_20":11318.5,"sma_60":10801.67,"sma_120":10425.92},{"date":"2026-03-05","open":10890,"high":11155,"low":10890,"close":10890,"volume":1247,"rsi_14":44.16,"sma_20":11299.5,"sma_60":10813.75,"sma_120":10438.33},{"date":"2026-03-06","open":10780,"high":10890,"low":10625,"close":10890,"volume":856,"rsi_14":41.83,"sma_20":11301.0,"sma_60":10826.0,"sma_120":10450.63},{"date":"2026-03-09","open":10610,"high":10610,"low":10305,"close":10505,"volume":212,"rsi_14":33.62,"sma_20":11266.75,"sma_60":10832.58,"sma_120":10460.17},{"date":"2026-03-10","open":10610,"high":10850,"low":10610,"close":10805,"volume":259,"rsi_14":38.82,"sma_20":11244.0,"sma_60":10841.83,"sma_120":10471.6},{"date":"2026-03-11","open":10915,"high":11110,"low":10915,"close":11010,"volume":349,"rsi_14":45.44,"sma_20":11243.5,"sma_60":10853.83,"sma_120":10483.82},{"date":"2026-03-12","open":10865,"high":10900,"low":10760,"close":10760,"volume":652,"rsi_14":38.81,"sma_20":11231.5,"sma_60":10863.42,"sma_120":10493.95},{"date":"2026-03-13","open":10610,"high":10740,"low":10610,"close":10660,"volume":677,"rsi_14":38.45,"sma_20":11204.0,"sma_60":10872.5,"sma_120":10502.09},{"date":"2026-03-16","open":10610,"high":10715,"low":10610,"close":10710,"volume":1660,"rsi_14":37.58,"sma_20":11173.5,"sma_60":10881.08,"sma_120":10510.32},{"date":"2026-03-17","open":10610,"high":10875,"low":10610,"close":10845,"volume":606,"rsi_14":39.3,"sma_20":11143.25,"sma_60":10890.42,"sma_120":10518.63},{"date":"2026-03-18","open":10955,"high":11025,"low":10890,"close":11025,"volume":2472,"rsi_14":38.73,"sma_20":11119.25,"sma_60":10904.5,"sma_120":10528.99},{"date":"2026-03-19","open":10780,"high":10835,"low":10725,"close":10725,"volume":432,"rsi_14":34.53,"sma_20":11090.75,"sma_60":10917.0,"sma_120":10535.57},{"date":"2026-03-20","open":10775,"high":10775,"low":10650,"close":10695,"volume":416,"rsi_14":34.68,"sma_20":11051.75,"sma_60":10926.0,"sma_120":10541.31},{"date":"2026-03-23","open":10800,"high":10800,"low":10145,"close":10150,"volume":2112,"rsi_14":34.93,"sma_20":10989.0,"sma_60":10927.83,"sma_120":10543.38},{"date":"2026-03-24","open":10565,"high":10565,"low":10345,"close":10425,"volume":929,"rsi_14":47.9,"sma_20":10935.25,"sma_60":10933.83,"sma_120":10547.28},{"date":"2026-03-25","open":10570,"high":10700,"low":10180,"close":10540,"volume":84177,"rsi_14":43.9,"sma_20":10885.0,"sma_60":10940.58,"sma_120":10552.56},{"date":"2026-03-26","open":10645,"high":10690,"low":10455,"close":10455,"volume":946,"rsi_14":42.64,"sma_20":10820.0,"sma_60":10944.17,"sma_120":10556.67},{"date":"2026-03-27","open":10480,"high":10480,"low":10270,"close":10440,"volume":329,"rsi_14":48.74,"sma_20":10751.75,"sma_60":10946.25,"sma_120":10560.17},{"date":"2026-03-30","open":10295,"high":10295,"low":10105,"close":10185,"volume":80021,"rsi_14":37.8,"sma_20":10673.0,"sma_60":10944.0,"sma_120":10561.58},{"date":"2026-03-31","open":10255,"high":10300,"low":10025,"close":10035,"volume":72185,"rsi_14":30.38,"sma_20":10615.25,"sma_60":10938.67,"sma_120":10563.14},{"date":"2026-04-01","open":10420,"high":10635,"low":10420,"close":10610,"volume":954,"rsi_14":47.33,"sma_20":10618.0,"sma_60":10943.42,"sma_120":10568.05},{"date":"2026-04-02","open":10745,"high":10745,"low":10330,"close":10330,"volume":3597,"rsi_14":44.48,"sma_20":10590.0,"sma_60":10940.42,"sma_120":10571.12},{"date":"2026-04-03","open":10435,"high":10525,"low":10435,"close":10520,"volume":100,"rsi_14":46.96,"sma_20":10571.5,"sma_60":10938.0,"sma_120":10575.62},{"date":"2026-04-06","open":10575,"high":10575,"low":10510,"close":10510,"volume":1004,"rsi_14":44.43,"sma_20":10571.75,"sma_60":10933.83,"sma_120":10578.62},{"date":"2026-04-07","open":10690,"high":10770,"low":10445,"close":10675,"volume":543,"rsi_14":44.15,"sma_20":10565.25,"sma_60":10932.67,"sma_120":10583.08},{"date":"2026-04-08","open":10570,"high":11210,"low":10570,"close":11155,"volume":11362,"rsi_14":56.78,"sma_20":10572.5,"sma_60":10941.17,"sma_120":10592.57},{"date":"2026-04-09","open":11265,"high":11265,"low":11080,"close":11105,"volume":1000,"rsi_14":56.43,"sma_20":10589.75,"sma_60":10948.83,"sma_120":10602.51},{"date":"2026-04-10","open":11215,"high":11290,"low":11160,"close":11290,"volume":787,"rsi_14":70.14,"sma_20":10621.25,"sma_60":10959.17,"sma_120":10612.09},{"date":"2026-04-13","open":11110,"high":11140,"low":11070,"close":11135,"volume":1244,"rsi_14":63.1,"sma_20":10642.5,"sma_60":10964.33,"sma_120":10619.88},{"date":"2026-04-14","open":11255,"high":11460,"low":11255,"close":11400,"volume":300,"rsi_14":65.03,"sma_20":10670.25,"sma_60":10973.42,"sma_120":10631.08},{"date":"2026-04-15","open":11630,"high":11630,"low":11515,"close":11515,"volume":144,"rsi_14":68.34,"sma_20":10694.75,"sma_60":10983.83,"sma_120":10641.83},{"date":"2026-04-16","open":11630,"high":11700,"low":11590,"close":11700,"volume":835,"rsi_14":70.59,"sma_20":10743.5,"sma_60":10996.83,"sma_120":10654.12},{"date":"2026-04-17","open":11725,"high":11725,"low":11535,"close":11600,"volume":504,"rsi_14":74.35,"sma_20":10788.75,"sma_60":11008.33,"sma_120":10665.29},{"date":"2026-04-20","open":11720,"high":11720,"low":11645,"close":11675,"volume":478,"rsi_14":78.98,"sma_20":10865.0,"sma_60":11020.42,"sma_120":10677.71},{"date":"2026-04-21","open":11790,"high":11800,"low":11720,"close":11765,"volume":868,"rsi_14":74.63,"sma_20":10932.0,"sma_60":11035.58,"sma_120":10689.17},{"date":"2026-04-22","open":11885,"high":11885,"low":11625,"close":11700,"volume":158,"rsi_14":82.16,"sma_20":10990.0,"sma_60":11048.42,"sma_120":10699.57},{"date":"2026-04-23","open":11865,"high":11865,"low":11550,"close":11590,"volume":538,"rsi_14":76.1,"sma_20":11046.75,"sma_60":11057.92,"sma_120":10709.78},{"date":"2026-04-24","open":11695,"high":11695,"low":11640,"close":11655,"volume":286,"rsi_14":77.2,"sma_20":11107.5,"sma_60":11068.0,"sma_120":10720.04},{"date":"2026-04-27","open":11770,"high":12075,"low":11695,"close":11905,"volume":9352,"rsi_14":78.08,"sma_20":11193.5,"sma_60":11079.67,"sma_120":10732.1},{"date":"2026-04-28","open":11970,"high":11970,"low":11750,"close":11750,"volume":237,"rsi_14":65.95,"sma_20":11279.25,"sma_60":11084.75,"sma_120":10743.98},{"date":"2026-04-29","open":11830,"high":11850,"low":11775,"close":11775,"volume":346,"rsi_14":68.21,"sma_20":11337.5,"sma_60":11091.33,"sma_120":10755.58},{"date":"2026-04-30","open":11825,"high":11825,"low":11535,"close":11600,"volume":1311,"rsi_14":58.47,"sma_20":11401.0,"sma_60":11096.83,"sma_120":10766.29},{"date":"2026-05-04","open":11780,"high":12010,"low":11780,"close":12000,"volume":1906,"rsi_14":70.84,"sma_20":11475.0,"sma_60":11115.83,"sma_120":10781.25},{"date":"2026-05-06","open":12120,"high":12300,"low":12120,"close":12255,"volume":1232,"rsi_14":70.7,"sma_20":11562.25,"sma_60":11133.58,"sma_120":10797.51},{"date":"2026-05-07","open":12420,"high":12595,"low":12410,"close":12505,"volume":1130,"rsi_14":72.5,"sma_20":11653.75,"sma_60":11154.33,"sma_120":10816.88},{"date":"2026-05-08","open":12495,"high":12520,"low":12370,"close":12420,"volume":906,"rsi_14":67.14,"sma_20":11717.0,"sma_60":11177.67,"sma_120":10833.89},{"date":"2026-05-11","open":12610,"high":12630,"low":12500,"close":12545,"volume":2661,"rsi_14":72.24,"sma_20":11789.0,"sma_60":11203.42,"sma_120":10852.44},{"date":"2026-05-12","open":12670,"high":12670,"low":12295,"close":12355,"volume":316,"rsi_14":65.18,"sma_20":11842.25,"sma_60":11222.5,"sma_120":10868.42},{"date":"2026-05-13","open":12325,"high":12410,"low":12155,"close":12410,"volume":6677,"rsi_14":64.63,"sma_20":11906.0,"sma_60":11240.67,"sma_120":10884.77},{"date":"2026-05-14","open":12405,"high":12530,"low":12405,"close":12420,"volume":79,"rsi_14":66.74,"sma_20":11957.0,"sma_60":11256.83,"sma_120":10902.65},{"date":"2026-05-15","open":12490,"high":12520,"low":11985,"close":11985,"volume":7589,"rsi_14":57.98,"sma_20":11980.5,"sma_60":11264.83,"sma_120":10917.61},{"date":"2026-05-18","open":12105,"high":12105,"low":11845,"close":12015,"volume":809,"rsi_14":57.38,"sma_20":11996.25,"sma_60":11276.83,"sma_120":10933.89},{"date":"2026-05-19","open":12135,"high":12135,"low":11905,"close":11960,"volume":147,"rsi_14":51.22,"sma_20":12014.25,"sma_60":11284.92,"sma_120":10949.88},{"date":"2026-05-20","open":11820,"high":11895,"low":11780,"close":11865,"volume":191,"rsi_14":52.63,"sma_20":12023.75,"sma_60":11292.58,"sma_120":10964.01},{"date":"2026-05-21","open":12190,"high":12220,"low":12085,"close":12175,"volume":306,"rsi_14":58.1,"sma_20":12044.25,"sma_60":11303.83,"sma_120":10982.95},{"date":"2026-05-22","open":12295,"high":12300,"low":12185,"close":12275,"volume":120,"rsi_14":64.09,"sma_20":12073.0,"sma_60":11316.0,"sma_120":11003.02},{"date":"2026-05-26","open":12530,"high":12560,"low":12460,"close":12460,"volume":171,"rsi_14":60.55,"sma_20":12116.5,"sma_60":11327.75,"sma_120":11024.09},{"date":"2026-05-27","open":12585,"high":13100,"low":12585,"close":12965,"volume":179,"rsi_14":64.61,"sma_20":12182.0,"sma_60":11347.08,"sma_120":11048.29},{"date":"2026-05-28","open":12920,"high":12920,"low":12245,"close":12415,"volume":1364,"rsi_14":48.35,"sma_20":12207.5,"sma_60":11358.0,"sma_120":11066.67},{"date":"2026-05-29","open":12575,"high":12765,"low":12575,"close":12755,"volume":2453,"rsi_14":55.61,"sma_20":12257.75,"sma_60":11384.08,"sma_120":11088.92},{"date":"2026-06-01","open":12885,"high":12945,"low":12680,"close":12900,"volume":1680,"rsi_14":55.91,"sma_20":12314.0,"sma_60":11423.17,"sma_120":11112.42},{"date":"2026-06-02","open":12805,"high":13005,"low":12780,"close":12910,"volume":335,"rsi_14":59.82,"sma_20":12379.5,"sma_60":11456.83,"sma_120":11135.29},{"date":"2026-06-04","open":12780,"high":12840,"low":12700,"close":12760,"volume":144,"rsi_14":55.99,"sma_20":12417.5,"sma_60":11488.0,"sma_120":11157.0},{"date":"2026-06-05","open":12760,"high":12760,"low":12435,"close":12435,"volume":567,"rsi_14":50.23,"sma_20":12426.5,"sma_60":11520.17,"sma_120":11176.38},{"date":"2026-06-08","open":11985,"high":12100,"low":11950,"close":11970,"volume":1704,"rsi_14":49.77,"sma_20":12399.75,"sma_60":11539.58,"sma_120":11190.71},{"date":"2026-06-09","open":12090,"high":12410,"low":12045,"close":12405,"volume":301,"rsi_14":55.31,"sma_20":12399.0,"sma_60":11562.83,"sma_120":11208.33},{"date":"2026-06-10","open":12255,"high":12320,"low":12050,"close":12130,"volume":70,"rsi_14":52.19,"sma_20":12378.25,"sma_60":11585.67,"sma_120":11224.54},{"date":"2026-06-11","open":11995,"high":12085,"low":11900,"close":12035,"volume":3076,"rsi_14":52.19,"sma_20":12362.25,"sma_60":11608.58,"sma_120":11240.54},{"date":"2026-06-12","open":12360,"high":12575,"low":12360,"close":12420,"volume":647,"rsi_14":53.09,"sma_20":12362.75,"sma_60":11637.08,"sma_120":11259.08},{"date":"2026-06-15","open":12625,"high":12885,"low":12625,"close":12815,"volume":112,"rsi_14":56.34,"sma_20":12382.5,"sma_60":11669.92,"sma_120":11280.17},{"date":"2026-06-16","open":12815,"high":12930,"low":12815,"close":12815,"volume":1597,"rsi_14":54.36,"sma_20":12424.0,"sma_60":11699.75,"sma_120":11302.12},{"date":"2026-06-17","open":12620,"high":12940,"low":12620,"close":12925,"volume":81,"rsi_14":49.46,"sma_20":12469.5,"sma_60":11736.42,"sma_120":11326.71},{"date":"2026-06-18","open":12830,"high":12950,"low":12750,"close":12835,"volume":9822,"rsi_14":56.52,"sma_20":12513.25,"sma_60":11772.08,"sma_120":11349.04},{"date":"2026-06-19","open":13030,"high":13145,"low":12895,"close":12900,"volume":1059,"rsi_14":52.46,"sma_20":12565.0,"sma_60":11817.92,"sma_120":11372.88},{"date":"2026-06-22","open":13030,"high":13115,"low":12950,"close":13015,"volume":4192,"rsi_14":51.97,"sma_20":12607.0,"sma_60":11861.08,"sma_120":11397.46},{"date":"2026-06-23","open":13010,"high":13085,"low":12650,"close":12650,"volume":1094,"rsi_14":46.02,"sma_20":12625.75,"sma_60":11896.25,"sma_120":11418.42},{"date":"2026-06-24","open":12710,"high":12710,"low":12460,"close":12505,"volume":73,"rsi_14":46.09,"sma_20":12628.0,"sma_60":11930.42,"sma_120":11437.29},{"date":"2026-06-25","open":12565,"high":12790,"low":12565,"close":12700,"volume":314,"rsi_14":54.23,"sma_20":12614.75,"sma_60":11968.08,"sma_120":11457.17},{"date":"2026-06-26","open":12705,"high":12705,"low":12230,"close":12230,"volume":5186,"rsi_14":54.14,"sma_20":12605.5,"sma_60":12002.17,"sma_120":11473.08},{"date":"2026-06-29","open":12350,"high":12490,"low":12265,"close":12465,"volume":2934,"rsi_14":51.02,"sma_20":12591.0,"sma_60":12042.67,"sma_120":11490.67},{"date":"2026-06-30","open":12590,"high":12590,"low":12330,"close":12575,"volume":463,"rsi_14":58.02,"sma_20":12574.75,"sma_60":12075.42,"sma_120":11509.42},{"date":"2026-07-01","open":12540,"high":12565,"low":12415,"close":12550,"volume":979,"rsi_14":59.52,"sma_20":12556.75,"sma_60":12112.42,"sma_120":11526.42},{"date":"2026-07-02","open":12345,"high":12440,"low":12175,"close":12175,"volume":4873,"rsi_14":45.45,"sma_20":12527.5,"sma_60":12140.0,"sma_120":11539.0},{"date":"2026-07-03","open":12175,"high":12405,"low":12175,"close":12405,"volume":37,"rsi_14":41.9,"sma_20":12526.0,"sma_60":12171.58,"sma_120":11552.71},{"date":"2026-07-06","open":12530,"high":12575,"low":12330,"close":12485,"volume":449,"rsi_14":43.68,"sma_20":12551.75,"sma_60":12201.75,"sma_120":11567.21},{"date":"2026-07-07","open":12360,"high":12555,"low":12195,"close":12355,"volume":185,"rsi_14":39.16,"sma_20":12549.25,"sma_60":12221.75,"sma_120":11581.46},{"date":"2026-07-08","open":12230,"high":12285,"low":12185,"close":12185,"volume":501,"rsi_14":38.01,"sma_20":12552.0,"sma_60":12239.75,"sma_120":11594.29},{"date":"2026-07-09","open":12340,"high":12345,"low":12120,"close":12145,"volume":521,"rsi_14":35.94,"sma_20":12557.5,"sma_60":12254.0,"sma_120":11606.58},{"date":"2026-07-10","open":12310,"high":12415,"low":12250,"close":12345,"volume":28,"rsi_14":37.91,"sma_20":12553.75,"sma_60":12274.17,"sma_120":11619.25},{"date":"2026-07-13","open":12380,"high":12380,"low":11910,"close":11910,"volume":407,"rsi_14":36.97,"sma_20":12508.5,"sma_60":12282.67,"sma_120":11628.04},{"date":"2026-07-14","open":12030,"high":12030,"low":11805,"close":11990,"volume":173,"rsi_14":40.72,"sma_20":12467.25,"sma_60":12290.58,"sma_120":11637.21},{"date":"2026-07-15","open":12180,"high":12305,"low":12180,"close":12235,"volume":264,"rsi_14":41.77,"sma_20":12432.75,"sma_60":12299.5,"sma_120":11648.17},{"date":"2026-07-16","open":12205,"high":12215,"low":12020,"close":12025,"volume":8759,"rsi_14":46.0,"sma_20":12392.25,"sma_60":12306.58,"sma_120":11657.46},{"date":"2026-07-20","open":11780,"high":11900,"low":11570,"close":11570,"volume":164,"rsi_14":33.93,"sma_20":12325.75,"sma_60":12304.83,"sma_120":11662.62},{"date":"2026-07-21","open":11645,"high":12005,"low":11635,"close":11975,"volume":18184,"rsi_14":40.26,"sma_20":12273.75,"sma_60":12308.33,"sma_120":11671.96},{"date":"2026-07-22","open":12220,"high":12220,"low":11975,"close":11975,"volume":2197,"rsi_14":40.59,"sma_20":12240.0,"sma_60":12312.92,"sma_120":11680.67},{"date":"2026-07-23","open":12095,"high":12140,"low":12030,"close":12130,"volume":525,"rsi_14":49.21,"sma_20":12221.25,"sma_60":12321.92,"sma_120":11689.92},{"date":"2026-07-24","open":11950,"high":11950,"low":11765,"close":11765,"volume":171,"rsi_14":39.23,"sma_20":12174.5,"sma_60":12323.75,"sma_120":11695.88},{"date":"2026-07-27","open":11885,"high":11935,"low":11695,"close":11845,"volume":1769,"rsi_14":39.23,"sma_20":12155.25,"sma_60":12322.75,"sma_120":11701.21},{"date":"2026-07-28","open":11840,"high":11840,"low":11415,"close":11450,"volume":2880,"rsi_14":36.01,"sma_20":12104.5,"sma_60":12317.75,"sma_120":11701.25},{"date":"2026-07-29","open":11565,"high":11665,"low":11170,"close":11325,"volume":337,"rsi_14":36.52,"sma_20":12042.0,"sma_60":12310.25,"sma_120":11700.79},{"date":"2026-07-30","open":11365,"high":11460,"low":11150,"close":11245,"volume":6060,"rsi_14":36.07,"sma_20":11976.75,"sma_60":12304.33,"sma_120":11700.58},{"date":"2026-07-31","open":11795,"high":12035,"low":11660,"close":12035,"volume":3204,"rsi_14":45.94,"sma_20":11969.75,"sma_60":12304.92,"sma_120":11710.38},{"date":"2026-08-03","open":12155,"high":12155,"low":11875,"close":11895,"volume":2450,"rsi_14":49.79,"sma_20":11944.25,"sma_60":12298.92,"sma_120":11716.25},{"date":"2026-08-04","open":12015,"high":12015,"low":11815,"close":11815,"volume":1206,"rsi_14":47.52,"sma_20":11910.75,"sma_60":12287.42,"sma_120":11720.88},{"date":"2026-08-05","open":12165,"high":12275,"low":12090,"close":12235,"volume":1788,"rsi_14":50.0,"sma_20":11904.75,"sma_60":12284.33,"sma_120":11731.0},{"date":"2026-08-06","open":12250,"high":12250,"low":11995,"close":12035,"volume":121,"rsi_14":50.14,"sma_20":11897.25,"sma_60":12275.83,"sma_120":11739.62},{"date":"2026-08-07","open":11915,"high":12075,"low":11915,"close":11985,"volume":28,"rsi_14":56.32,"sma_20":11889.25,"sma_60":12269.67,"sma_120":11746.08},{"date":"2026-08-10","open":12105,"high":12105,"low":12095,"close":12095,"volume":21,"rsi_14":52.01,"sma_20":11876.75,"sma_60":12264.42,"sma_120":11752.54},{"date":"2026-08-11","open":12140,"high":12140,"low":11950,"close":12015,"volume":1075,"rsi_14":50.65,"sma_20":11882.0,"sma_60":12257.67,"sma_120":11757.25},{"date":"2026-08-12","open":12135,"high":12160,"low":12135,"close":12140,"volume":185,"rsi_14":50.16,"sma_20":11889.5,"sma_60":12260.25,"sma_120":11762.54},{"date":"2026-08-13","open":12140,"high":12275,"low":12140,"close":12245,"volume":729,"rsi_14":58.63,"sma_20":11890.0,"sma_60":12264.08,"sma_120":11770.46},{"date":"2026-08-14","open":12275,"high":12300,"low":12275,"close":12295,"volume":76,"rsi_14":58.18,"sma_20":11903.5,"sma_60":12269.67,"sma_120":11777.29},{"date":"2026-08-18","open":12420,"high":12515,"low":12295,"close":12320,"volume":85,"rsi_14":68.28,"sma_20":11941.0,"sma_60":12277.25,"sma_120":11784.92},{"date":"2026-08-19","open":12020,"high":12045,"low":11950,"close":12020,"volume":3127,"rsi_14":63.6,"sma_20":11943.25,"sma_60":12274.67,"sma_120":11789.25},{"date":"2026-08-20","open":12315,"high":12335,"low":12205,"close":12320,"volume":118,"rsi_14":69.37,"sma_20":11960.5,"sma_60":12275.42,"sma_120":11795.71},{"date":"2026-08-21","open":12360,"high":12475,"low":12255,"close":12430,"volume":149,"rsi_14":59.43,"sma_20":11975.5,"sma_60":12274.92,"sma_120":11801.33},{"date":"2026-08-24","open":12555,"high":12555,"low":12215,"close":12275,"volume":823,"rsi_14":59.0,"sma_20":12001.0,"sma_60":12263.42,"sma_120":11805.25},{"date":"2026-08-25","open":12150,"high":12230,"low":12135,"close":12225,"volume":81,"rsi_14":59.86,"sma_20":12020.0,"sma_60":12260.25,"sma_120":11809.12},{"date":"2026-08-26","open":12380,"high":12450,"low":12345,"close":12450,"volume":2865,"rsi_14":55.7,"sma_20":12070.0,"sma_60":12255.17,"sma_120":11819.62},{"date":"2026-08-27","open":12575,"high":12575,"low":12375,"close":12380,"volume":1262,"rsi_14":59.83,"sma_20":12122.75,"sma_60":12246.5,"sma_120":11834.83},{"date":"2026-08-28","open":12505,"high":12505,"low":12390,"close":12470,"volume":48,"rsi_14":63.51,"sma_20":12184.0,"sma_60":12239.17,"sma_120":11848.0},{"date":"2026-08-31","open":12360,"high":12405,"low":12255,"close":12380,"volume":6552,"rsi_14":58.03,"sma_20":12201.25,"sma_60":12232.83,"sma_120":11860.42},{"date":"2026-09-01","open":12490,"high":12490,"low":12380,"close":12445,"volume":2383,"rsi_14":62.22,"sma_20":12228.75,"sma_60":12233.0,"sma_120":11876.58},{"date":"2026-09-02","open":12415,"high":12415,"low":12215,"close":12265,"volume":63,"rsi_14":53.44,"sma_20":12251.25,"sma_60":12237.92,"sma_120":11888.75},{"date":"2026-09-03","open":12305,"high":12305,"low":12260,"close":12260,"volume":6386,"rsi_14":50.44,"sma_20":12252.5,"sma_60":12235.5,"sma_120":11899.17},{"date":"2026-09-04","open":12310,"high":12535,"low":12310,"close":12520,"volume":198,"rsi_14":55.84,"sma_20":12276.75,"sma_60":12242.0,"sma_120":11913.83},{"date":"2026-09-07","open":12645,"high":12705,"low":12575,"close":12645,"volume":1254,"rsi_14":58.02,"sma_20":12309.75,"sma_60":12252.17,"sma_120":11930.38},{"date":"2026-09-08","open":12775,"high":12815,"low":12655,"close":12655,"volume":71,"rsi_14":68.3,"sma_20":12337.75,"sma_60":12256.08,"sma_120":11946.58},{"date":"2026-09-09","open":12665,"high":12780,"low":12665,"close":12760,"volume":609,"rsi_14":64.29,"sma_20":12375.0,"sma_60":12255.17,"sma_120":11962.54},{"date":"2026-09-10","open":12730,"high":12730,"low":12525,"close":12560,"volume":329,"rsi_14":53.99,"sma_20":12396.0,"sma_60":12250.92,"sma_120":11975.33},{"date":"2026-09-11","open":12345,"high":12395,"low":12300,"close":12350,"volume":5996,"rsi_14":52.23,"sma_20":12401.25,"sma_60":12241.33,"sma_120":11988.88},{"date":"2026-09-14","open":12355,"high":12355,"low":12170,"close":12295,"volume":183,"rsi_14":52.07,"sma_20":12401.25,"sma_60":12232.33,"sma_120":12002.21},{"date":"2026-09-15","open":12255,"high":12280,"low":12090,"close":12090,"volume":215,"rsi_14":39.22,"sma_20":12389.75,"sma_60":12218.83,"sma_120":12018.38},{"date":"2026-09-16","open":12095,"high":12165,"low":12095,"close":12160,"volume":11,"rsi_14":43.41,"sma_20":12396.75,"sma_60":12204.58,"sma_120":12032.83},{"date":"2026-09-17","open":12160,"high":12250,"low":12110,"close":12125,"volume":109,"rsi_14":39.32,"sma_20":12387.0,"sma_60":12195.83,"sma_120":12046.04},{"date":"2026-09-18","open":12315,"high":12405,"low":12230,"close":12320,"volume":845,"rsi_14":48.26,"sma_20":12381.5,"sma_60":12192.75,"sma_120":12061.58},{"date":"2026-09-21","open":12440,"high":12500,"low":12360,"close":12500,"volume":408,"rsi_14":51.5,"sma_20":12392.75,"sma_60":12189.42,"sma_120":12078.75},{"date":"2026-09-22","open":12645,"high":12745,"low":12540,"close":12540,"volume":5704,"rsi_14":58.11,"sma_20":12408.5,"sma_60":12194.58,"sma_120":12098.38},{"date":"2026-09-23","open":12710,"high":12710,"low":12625,"close":12625,"volume":35,"rsi_14":60.28,"sma_20":12417.25,"sma_60":12197.25,"sma_120":12119.96},{"date":"2026-09-28","open":12625,"high":12625,"low":12355,"close":12510,"volume":328,"rsi_14":49.69,"sma_20":12423.75,"sma_60":12196.17,"sma_120":12135.79},{"date":"2026-09-29","open":12385,"high":12385,"low":12180,"close":12240,"volume":211,"rsi_14":38.59,"sma_20":12412.25,"sma_60":12191.0,"sma_120":12151.71},{"date":"2026-09-30","open":12360,"high":12360,"low":12305,"close":12305,"volume":11,"rsi_14":40.44,"sma_20":12408.5,"sma_60":12193.17,"sma_120":12166.58},{"date":"2026-10-01","open":12305,"high":12330,"low":12260,"close":12330,"volume":549,"rsi_14":37.71,"sma_20":12402.75,"sma_60":12191.92,"sma_120":12181.75},{"date":"2026-10-02","open":12380,"high":12380,"low":12230,"close":12345,"volume":146,"rsi_14":43.13,"sma_20":12406.75,"sma_60":12189.58,"sma_120":12195.67},{"date":"2026-10-06","open":12650,"high":12650,"low":12470,"close":12470,"volume":75,"rsi_14":54.05,"sma_20":12417.25,"sma_60":12191.5,"sma_120":12206.62},{"date":"2026-10-07","open":12535,"high":12535,"low":12500,"close":12500,"volume":101,"rsi_14":57.04,"sma_20":12416.25,"sma_60":12196.75,"sma_120":12218.25},{"date":"2026-10-08","open":12480,"high":12480,"low":12270,"close":12270,"volume":141,"rsi_14":56.08,"sma_20":12397.5,"sma_60":12198.83,"sma_120":12226.42},{"date":"2026-10-12","open":12395,"high":12395,"low":12230,"close":12235,"volume":538,"rsi_14":52.6,"sma_20":12376.5,"sma_60":12197.0,"sma_120":12235.58},{"date":"2026-10-13","open":12105,"high":12105,"low":11900,"close":12055,"volume":78,"rsi_14":47.8,"sma_20":12341.25,"sma_60":12199.42,"sma_120":12241.04},{"date":"2026-10-14","open":12175,"high":12175,"low":12090,"close":12100,"volume":67,"rsi_14":42.36,"sma_20":12318.25,"sma_60":12201.25,"sma_120":12245.92},{"date":"2026-10-15","open":11815,"high":11815,"low":11550,"close":11550,"volume":3164,"rsi_14":23.76,"sma_20":12278.25,"sma_60":12189.83,"sma_120":12244.67},{"date":"2026-10-16","open":11740,"high":11740,"low":11640,"close":11740,"volume":36,"rsi_14":29.59,"sma_20":12250.5,"sma_60":12185.08,"sma_120":12245.83},{"date":"2026-10-19","open":11695,"high":11705,"low":11640,"close":11675,"volume":82,"rsi_14":25.52,"sma_20":12229.75,"sma_60":12186.83,"sma_120":12245.83},{"date":"2026-10-20","open":11560,"high":11625,"low":11515,"close":11515,"volume":139,"rsi_14":24.94,"sma_20":12197.5,"sma_60":12179.17,"sma_120":12243.75},{"date":"2026-10-21","open":11635,"high":11740,"low":11635,"close":11720,"volume":96,"rsi_14":36.46,"sma_20":12177.25,"sma_60":12174.92,"sma_120":12243.92},{"date":"2026-10-22","open":11685,"high":11685,"low":11395,"close":11395,"volume":43,"rsi_14":29.13,"sma_20":12131.0,"sma_60":12162.67,"sma_120":12242.29},{"date":"2026-10-23","open":11320,"high":11370,"low":11196,"close":11370,"volume":2142,"rsi_14":27.98,"sma_20":12074.5,"sma_60":12156.08,"sma_120":12239.92}],"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 EM선물(H)","phase":"above-fold","symbol_resolved":true}