{"status":"ok","report":{"price_analysis":{"current":5145.0,"change_1d":-1.6,"change_7d":-3.1,"change_30d":-4.4,"high_30d":5495.0,"low_30d":4980.0,"position_in_range":32.0,"support":5031.5,"resistance":5443.5},"summary":"KODEX 게임산업(300950)은(는) FnGuide 게임 산업 지수를 추종하는 ETF입니다, 순자산 273억. 편입종목 비중·보수율·기초지수 중심으로 분석합니다.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","technical":{"analysis":"RSI(14) 36.6로 약세 구간입니다. MACD(-59.01)가 시그널선(-64.04)을 상회합니다(골든크로스). 현재가가 SMA20(5262)과 SMA60(5456) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 5046~5477 (현재 위치 23%).","trend":"하락","grade":"D","comment":"하락 추세, RSI 37","rsi_14":36.597938144329895,"macd":-59.00737667432168,"macd_signal":-64.03610592096322,"sma_20":5261.5,"sma_60":5455.833333333333,"bb_upper":5476.723140019841,"bb_lower":5046.276859980159,"atr_14":141.07142857142858},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 -6821.00, 기관 순매수 3330.00. 30일 누적: 외국인 -3175.00, 기관 4.26만.","foreign_trend":"매도","institution_trend":"매수","comment":"외국인 매도, 기관 매수","foreign_flow":-6821.0,"institutional_flow":3330.0,"data":[{"date":"2026-10-23","foreign_net":-4960.0,"institution_net":4274.0,"retail_net":686.0},{"date":"2026-10-22","foreign_net":614.0,"institution_net":-245.0,"retail_net":-369.0},{"date":"2026-10-21","foreign_net":-2163.0,"institution_net":-2777.0,"retail_net":4940.0},{"date":"2026-10-20","foreign_net":2341.0,"institution_net":-976.0,"retail_net":-1365.0},{"date":"2026-10-19","foreign_net":-2653.0,"institution_net":3054.0,"retail_net":-401.0},{"date":"2026-10-16","foreign_net":5326.0,"institution_net":-3140.0,"retail_net":-2186.0},{"date":"2026-10-15","foreign_net":-9796.0,"institution_net":51206.0,"retail_net":-41410.0},{"date":"2026-10-14","foreign_net":983.0,"institution_net":-5148.0,"retail_net":4165.0},{"date":"2026-10-13","foreign_net":7674.0,"institution_net":1129.0,"retail_net":-8803.0},{"date":"2026-10-12","foreign_net":5369.0,"institution_net":-2673.0,"retail_net":-2696.0},{"date":"2026-10-08","foreign_net":318.0,"institution_net":-17387.0,"retail_net":17069.0},{"date":"2026-10-07","foreign_net":131.0,"institution_net":576.0,"retail_net":-707.0},{"date":"2026-10-06","foreign_net":-2515.0,"institution_net":1656.0,"retail_net":859.0},{"date":"2026-10-02","foreign_net":640.0,"institution_net":7279.0,"retail_net":-7919.0},{"date":"2026-10-01","foreign_net":-1700.0,"institution_net":3573.0,"retail_net":-1873.0},{"date":"2026-09-30","foreign_net":-1708.0,"institution_net":-1297.0,"retail_net":3005.0},{"date":"2026-09-29","foreign_net":-331.0,"institution_net":-7811.0,"retail_net":8142.0},{"date":"2026-09-28","foreign_net":2967.0,"institution_net":-1709.0,"retail_net":-1258.0},{"date":"2026-09-23","foreign_net":-2349.0,"institution_net":9154.0,"retail_net":-6805.0},{"date":"2026-09-22","foreign_net":4815.0,"institution_net":10312.0,"retail_net":-15127.0},{"date":"2026-09-21","foreign_net":-494.0,"institution_net":-8938.0,"retail_net":9432.0},{"date":"2026-09-18","foreign_net":-2112.0,"institution_net":13569.0,"retail_net":-11457.0},{"date":"2026-09-17","foreign_net":-1237.0,"institution_net":1330.0,"retail_net":-93.0},{"date":"2026-09-16","foreign_net":-5714.0,"institution_net":-11297.0,"retail_net":17011.0},{"date":"2026-09-15","foreign_net":-1178.0,"institution_net":10331.0,"retail_net":-9153.0},{"date":"2026-09-14","foreign_net":-9234.0,"institution_net":4307.0,"retail_net":4927.0},{"date":"2026-09-11","foreign_net":3748.0,"institution_net":-4260.0,"retail_net":512.0},{"date":"2026-09-10","foreign_net":13282.0,"institution_net":63052.0,"retail_net":-76334.0},{"date":"2026-09-09","foreign_net":-1116.0,"institution_net":-71134.0,"retail_net":72250.0},{"date":"2026-09-08","foreign_net":-2123.0,"institution_net":-3362.0,"retail_net":5485.0}],"periods":{"d1":{"foreign_net":-4960.0,"institution_net":4274.0,"retail_net":686.0},"d3":{"foreign_net":-6509.0,"institution_net":1252.0,"retail_net":5257.0},"d7":{"foreign_net":-11291.0,"institution_net":51396.0,"retail_net":-40105.0},"d14":{"foreign_net":1309.0,"institution_net":36828.0,"retail_net":-38137.0},"d30":{"foreign_net":-3175.0,"institution_net":42648.0,"retail_net":-39473.0}}},"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":49,"summary":"RSI 37","metrics":[{"name":"RSI (14)","value":36.6,"unit":"","percentile":37,"direction":null},{"name":"MACD","value":"매수","unit":"","percentile":70,"direction":"higher_better"},{"name":"30일 수익률","value":-4.4,"unit":"%","percentile":41,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"}},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["외국인 30일 누적 순매도"],"catalysts":["추가 분석 필요"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["외국인 30일 누적 순매도"],"catalysts":["추가 분석 필요"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"dividend":{"dividend_yield":0.0709,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"F","safety":null,"growth":null,"consistency":null,"yield":{"grade":"F","value_pct":0.07,"summary":"배당수익률 0.07%","metrics":[{"name":"배당수익률","value":0.07,"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":"2026-10-24T00:14:50.843711+00:00","sections":{"portfolio":{"status":"available"},"technical":{"status":"available","as_of":"2026-10-23"},"prices":{"status":"available","as_of":"2026-10-23"},"supply_demand":{"status":"available","as_of":"2026-10-23"},"fundamental":{"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"}}},"is_etf":true,"etf":{"base_index":"FnGuide 게임 산업 지수","issuer":"삼성자산운용(ETF)","category":"","expense_ratio":0.45,"aum":27300000000.0,"aum_display":"273억","dividend_yield":null,"tracking_error":0.61,"holdings":[{"ticker":"259960","name":"크래프톤","weight":25.64},{"ticker":"036570","name":"NC","weight":20.37},{"ticker":"263750","name":"펄어비스","weight":11.82},{"ticker":"462870","name":"시프트업","weight":10.21},{"ticker":"251270","name":"넷마블","weight":10.11},{"ticker":"192080","name":"더블유게임즈","weight":5.91},{"ticker":"112040","name":"위메이드","weight":3.36},{"ticker":"293490","name":"카카오게임즈","weight":2.65},{"ticker":"069080","name":"웹젠","weight":1.82},{"ticker":"095660","name":"네오위즈","weight":1.79}],"holdings_count":10,"source":"naver","as_of":"2026-07-04"},"ai_composite_summary":{"grade":null,"stance":null,"dedap_score":null,"message":null,"one_liner":null,"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","generated_by":"rule_based_etf","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"financial_currency":{"current_held":false,"quote_currency":"KRW","latest_currency":null,"latest_period":null,"foreign_observed":false},"fundamentals_history":[],"current_price":5145.0,"change_pct":-1.63,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2018-07-24","close":9391.2197},{"date":"2018-07-25","close":9449.7637},{"date":"2018-07-26","close":9552.2129},{"date":"2018-07-27","close":9440.0059},{"date":"2018-07-30","close":9283.8926},{"date":"2018-07-31","close":9279.0137},{"date":"2018-08-01","close":9352.1914},{"date":"2018-08-02","close":9254.6201},{"date":"2018-08-03","close":9303.4053},{"date":"2018-08-06","close":9269.2549},{"date":"2018-08-07","close":9200.9561},{"date":"2018-08-08","close":9069.2363},{"date":"2018-08-09","close":8918.001},{"date":"2018-08-10","close":8986.2998},{"date":"2018-08-13","close":8698.4658},{"date":"2018-08-14","close":9000.9355},{"date":"2018-08-16","close":8757.0068},{"date":"2018-08-17","close":8849.7012},{"date":"2018-08-20","close":8771.6455},{"date":"2018-08-21","close":9010.6924},{"date":"2018-08-22","close":8942.3926},{"date":"2018-08-23","close":9083.8721},{"date":"2018-08-24","close":9210.7148},{"date":"2018-08-27","close":9259.5},{"date":"2018-08-28","close":9157.0498},{"date":"2018-08-29","close":9200.9561},{"date":"2018-08-30","close":9210.7148},{"date":"2018-08-31","close":9157.0498},{"date":"2018-09-03","close":8996.0586},{"date":"2018-09-04","close":9210.7148},{"date":"2018-09-05","close":9020.4502},{"date":"2018-09-06","close":9000.9355},{"date":"2018-09-07","close":9108.2637},{"date":"2018-09-10","close":9200.9561},{"date":"2018-09-11","close":9210.7148},{"date":"2018-09-12","close":9210.7148},{"date":"2018-09-13","close":9249.7412},{"date":"2018-09-14","close":9161.9277},{"date":"2018-09-17","close":9132.6562},{"date":"2018-09-18","close":9132.6562},{"date":"2018-09-19","close":9239.9854},{"date":"2018-09-20","close":9249.7412},{"date":"2018-09-21","close":9391.2197},{"date":"2018-09-27","close":9249.7412},{"date":"2018-09-28","close":9225.3496},{"date":"2018-10-01","close":9274.1348},{"date":"2018-10-02","close":9127.7783},{"date":"2018-10-04","close":9088.749},{"date":"2018-10-05","close":8957.0293},{"date":"2018-10-08","close":9035.0859},{"date":"2018-10-10","close":8927.7568},{"date":"2018-10-11","close":8566.7432},{"date":"2018-10-12","close":8693.5859},{"date":"2018-10-15","close":8581.3789},{"date":"2018-10-16","close":8625.2861},{"date":"2018-10-17","close":8669.1934},{"date":"2018-10-18","close":8635.0449},{"date":"2018-10-19","close":8830.1855},{"date":"2018-10-22","close":8874.0928},{"date":"2018-10-23","close":8786.2803},{"date":"2018-10-24","close":8659.4355},{"date":"2018-10-25","close":8625.2861},{"date":"2018-10-26","close":8244.7607},{"date":"2018-10-29","close":7844.7183},{"date":"2018-10-30","close":8147.1885},{"date":"2018-10-31","close":8322.8174},{"date":"2018-11-01","close":8327.6953},{"date":"2018-11-02","close":8664.3154},{"date":"2018-11-05","close":8766.7666},{"date":"2018-11-06","close":8644.8008},{"date":"2018-11-07","close":8547.2295},{"date":"2018-11-08","close":8547.2295},{"date":"2018-11-09","close":8591.1377},{"date":"2018-11-12","close":8664.3154},{"date":"2018-11-13","close":8630.166},{"date":"2018-11-14","close":8727.7363},{"date":"2018-11-15","close":8888.7305},{"date":"2018-11-16","close":8893.6084},{"date":"2018-11-19","close":8961.9072},{"date":"2018-11-20","close":8976.543},{"date":"2018-11-21","close":8937.5146},{"date":"2018-11-22","close":8937.5146},{"date":"2018-11-23","close":8922.8779},{"date":"2018-11-26","close":9113.1426},{"date":"2018-11-27","close":9171.6846},{"date":"2018-11-28","close":9405.8564},{"date":"2018-11-29","close":9440.0059},{"date":"2018-11-30","close":9410.7354},{"date":"2018-12-03","close":9318.041},{"date":"2018-12-04","close":9235.1055},{"date":"2018-12-05","close":9244.8643},{"date":"2018-12-06","close":8898.4873},{"date":"2018-12-07","close":8942.3926},{"date":"2018-12-10","close":8737.4941},{"date":"2018-12-11","close":8649.6797},{"date":"2018-12-12","close":8796.0352},{"date":"2018-12-13","close":8952.1504},{"date":"2018-12-14","close":8693.5859},{"date":"2018-12-17","close":8561.8662},{"date":"2018-12-18","close":8556.9873},{"date":"2018-12-19","close":8820.4307},{"date":"2018-12-20","close":8664.3154},{"date":"2018-12-21","close":9044.8438},{"date":"2018-12-24","close":9108.2637},{"date":"2018-12-26","close":8981.4229},{"date":"2018-12-27","close":9098.5078},{"date":"2018-12-28","close":9069.2363},{"date":"2019-01-02","close":8932.6377},{"date":"2019-01-03","close":8864.3369},{"date":"2019-01-04","close":9044.8438},{"date":"2019-01-07","close":9191.2002},{"date":"2019-01-08","close":9102.0},{"date":"2019-01-09","close":9249.7412},{"date":"2019-01-10","close":9239.9854},{"date":"2019-01-11","close":9244.8643},{"date":"2019-01-14","close":9064.3584},{"date":"2019-01-15","close":9054.5996},{"date":"2019-01-16","close":8996.0586},{"date":"2019-01-17","close":8986.2998},{"date":"2019-01-18","close":9074.1143},{"date":"2019-01-21","close":8908.2432},{"date":"2019-01-22","close":9005.8145},{"date":"2019-01-23","close":8918.001},{"date":"2019-01-24","close":8810.6738},{"date":"2019-01-25","close":9015.5703},{"date":"2019-01-28","close":8996.0586},{"date":"2019-01-29","close":8957.0293},{"date":"2019-01-30","close":8996.0586},{"date":"2019-01-31","close":9010.6924},{"date":"2019-02-01","close":9093.6279},{"date":"2019-02-07","close":9152.1729},{"date":"2019-02-08","close":9391.2197},{"date":"2019-02-11","close":9225.3496},{"date":"2019-02-12","close":9083.8721},{"date":"2019-02-13","close":9264.3779},{"date":"2019-02-14","close":9396.0986},{"date":"2019-02-15","close":9259.5},{"date":"2019-02-18","close":9293.6504},{"date":"2019-02-19","close":9288.7705},{"date":"2019-02-20","close":9332.6777},{"date":"2019-02-21","close":9347.3125},{"date":"2019-02-22","close":9259.5},{"date":"2019-02-25","close":9347.3125},{"date":"2019-02-26","close":9493.6699},{"date":"2019-02-27","close":9571.7275},{"date":"2019-02-28","close":9474.1562},{"date":"2019-03-04","close":9254.6201},{"date":"2019-03-05","close":9181.4424},{"date":"2019-03-06","close":9235.1055},{"date":"2019-03-07","close":9093.6279},{"date":"2019-03-08","close":9137.5361},{"date":"2019-03-11","close":9288.7705},{"date":"2019-03-12","close":9293.6504},{"date":"2019-03-13","close":9235.1055},{"date":"2019-03-14","close":9215.5928},{"date":"2019-03-15","close":9288.7705},{"date":"2019-03-18","close":9430.248},{"date":"2019-03-19","close":9283.8926},{"date":"2019-03-20","close":9269.2549},{"date":"2019-03-21","close":9205.835},{"date":"2019-03-22","close":9230.2275},{"date":"2019-03-25","close":9161.9277},{"date":"2019-03-26","close":9371.7061},{"date":"2019-03-27","close":9352.1914},{"date":"2019-03-28","close":9557.0908},{"date":"2019-03-29","close":9581.4834},{"date":"2019-04-01","close":9503.4268},{"date":"2019-04-02","close":9464.3994},{"date":"2019-04-03","close":9732.7197},{"date":"2019-04-04","close":9737.5977},{"date":"2019-04-05","close":9752.2344},{"date":"2019-04-08","close":9649.7822},{"date":"2019-04-09","close":9644.9053},{"date":"2019-04-10","close":9727.8408},{"date":"2019-04-11","close":9815.6553},{"date":"2019-04-12","close":9898.5908},{"date":"2019-04-15","close":9903.4688},{"date":"2019-04-16","close":9922.9834},{"date":"2019-04-17","close":9849.8057},{"date":"2019-04-18","close":9713.2061},{"date":"2019-04-19","close":9722.9619},{"date":"2019-04-22","close":9674.1768},{"date":"2019-04-23","close":9630.2686},{"date":"2019-04-24","close":9664.4199},{"date":"2019-04-25","close":9557.0908},{"date":"2019-04-26","close":9513.1836},{"date":"2019-04-29","close":9625.8535},{"date":"2019-04-30","close":9807.1035},{"date":"2019-05-02","close":9665.043},{"date":"2019-05-03","close":9630.752},{"date":"2019-05-07","close":9532.7793},{"date":"2019-05-08","close":9709.1309},{"date":"2019-05-09","close":9488.6924},{"date":"2019-05-10","close":9655.2441},{"date":"2019-05-13","close":9777.7109},{"date":"2019-05-14","close":9478.8936},{"date":"2019-05-15","close":9439.7041},{"date":"2019-05-16","close":9454.4004},{"date":"2019-05-17","close":9385.8193},{"date":"2019-05-20","close":9214.3652},{"date":"2019-05-21","close":9268.251},{"date":"2019-05-22","close":9351.5293},{"date":"2019-05-23","close":9214.3652},{"date":"2019-05-24","close":9067.4072},{"date":"2019-05-27","close":8969.4355},{"date":"2019-05-28","close":9062.5078},{"date":"2019-05-29","close":8940.043},{"date":"2019-05-30","close":8998.8252},{"date":"2019-05-31","close":9077.2031},{"date":"2019-06-03","close":9116.3936},{"date":"2019-06-04","close":9033.1162},{"date":"2019-06-05","close":9111.4951},{"date":"2019-06-07","close":9150.6836},{"date":"2019-06-10","close":9336.833},{"date":"2019-06-11","close":9302.543},{"date":"2019-06-12","close":9307.4404},{"date":"2019-06-13","close":9420.1104},{"date":"2019-06-14","close":9444.6025},{"date":"2019-06-17","close":9390.7188},{"date":"2019-06-18","close":9439.7041},{"date":"2019-06-19","close":9493.5898},{"date":"2019-06-20","close":9635.6504},{"date":"2019-06-21","close":9571.9668},{"date":"2019-06-24","close":9537.6777},{"date":"2019-06-25","close":9336.833},{"date":"2019-06-26","close":9224.1631},{"date":"2019-06-27","close":9243.7588},{"date":"2019-06-28","close":9096.7988},{"date":"2019-07-01","close":8753.8936},{"date":"2019-07-02","close":8680.4131},{"date":"2019-07-03","close":8660.8174},{"date":"2019-07-04","close":8513.8604},{"date":"2019-07-05","close":8700.0088},{"date":"2019-07-08","close":8562.8457},{"date":"2019-07-09","close":8651.0205},{"date":"2019-07-10","close":8592.2373},{"date":"2019-07-11","close":8641.2236},{"date":"2019-07-12","close":8655.9189},{"date":"2019-07-15","close":8528.5557},{"date":"2019-07-16","close":8518.7588},{"date":"2019-07-17","close":8386.4951},{"date":"2019-07-18","close":8391.3936},{"date":"2019-07-19","close":8435.4805},{"date":"2019-07-22","close":8381.5947},{"date":"2019-07-23","close":8342.4062},{"date":"2019-07-24","close":8264.0283},{"date":"2019-07-25","close":8205.2441},{"date":"2019-07-26","close":8170.9531},{"date":"2019-07-29","close":7970.1094},{"date":"2019-07-30","close":7989.7041},{"date":"2019-07-31","close":8028.8926},{"date":"2019-08-01","close":8097.4731},{"date":"2019-08-02","close":8190.5498},{"date":"2019-08-05","close":7881.9326},{"date":"2019-08-06","close":7798.6558},{"date":"2019-08-07","close":7877.0347},{"date":"2019-08-08","close":8121.9673},{"date":"2019-08-09","close":8215.041},{"date":"2019-08-12","close":8200.3447},{"date":"2019-08-13","close":8102.3726},{"date":"2019-08-14","close":8195.4463},{"date":"2019-08-16","close":8019.0952},{"date":"2019-08-19","close":8180.75},{"date":"2019-08-20","close":8406.0889},{"date":"2019-08-21","close":8410.9873},{"date":"2019-08-22","close":8499.165},{"date":"2019-08-23","close":8479.5684},{"date":"2019-08-26","close":8254.2295},{"date":"2019-08-27","close":8376.6973},{"date":"2019-08-28","close":8440.3799},{"date":"2019-08-29","close":8455.0762},{"date":"2019-08-30","close":8592.2373},{"date":"2019-09-02","close":8680.4131},{"date":"2019-09-03","close":8655.9189},{"date":"2019-09-04","close":8768.5898},{"date":"2019-09-05","close":8714.7041},{"date":"2019-09-06","close":8729.3994},{"date":"2019-09-09","close":8773.4883},{"date":"2019-09-10","close":8758.792},{"date":"2019-09-11","close":8797.9814},{"date":"2019-09-16","close":8660.8174},{"date":"2019-09-17","close":8655.9189},{"date":"2019-09-18","close":8651.0205},{"date":"2019-09-19","close":8651.0205},{"date":"2019-09-20","close":8636.3252},{"date":"2019-09-23","close":8690.21},{"date":"2019-09-24","close":8690.21},{"date":"2019-09-25","close":8577.541},{"date":"2019-09-26","close":8621.6289},{"date":"2019-09-27","close":8572.6426},{"date":"2019-09-30","close":8513.8604},{"date":"2019-10-01","close":8641.2236},{"date":"2019-10-02","close":8548.1514},{"date":"2019-10-04","close":8406.0889},{"date":"2019-10-07","close":8464.873},{"date":"2019-10-08","close":8562.8457},{"date":"2019-10-10","close":8577.541},{"date":"2019-10-11","close":8479.5684},{"date":"2019-10-14","close":8499.165},{"date":"2019-10-15","close":8484.4668},{"date":"2019-10-16","close":8371.7988},{"date":"2019-10-17","close":8504.0625},{"date":"2019-10-18","close":8430.582},{"date":"2019-10-21","close":8523.6572},{"date":"2019-10-22","close":8557.9473},{"date":"2019-10-23","close":8474.6699},{"date":"2019-10-24","close":8484.4668},{"date":"2019-10-25","close":8518.7588},{"date":"2019-10-28","close":8455.0762},{"date":"2019-10-29","close":8391.3936},{"date":"2019-10-30","close":8455.0762},{"date":"2019-10-31","close":8489.3652},{"date":"2019-11-01","close":8641.2236},{"date":"2019-11-04","close":8734.2998},{"date":"2019-11-05","close":8739.1973},{"date":"2019-11-06","close":8739.1973},{"date":"2019-11-07","close":8660.8174},{"date":"2019-11-08","close":8665.7178},{"date":"2019-11-11","close":8587.3389},{"date":"2019-11-12","close":8734.2998},{"date":"2019-11-13","close":8611.833},{"date":"2019-11-14","close":8543.252},{"date":"2019-11-15","close":8714.7041},{"date":"2019-11-18","close":8660.8174},{"date":"2019-11-19","close":8651.0205},{"date":"2019-11-20","close":8494.2646},{"date":"2019-11-21","close":8352.2041},{"date":"2019-11-22","close":8362.001},{"date":"2019-11-25","close":8415.8857},{"date":"2019-11-26","close":8406.0889},{"date":"2019-11-27","close":8347.3047},{"date":"2019-11-28","close":8283.623},{"date":"2019-11-29","close":8239.5342},{"date":"2019-12-02","close":8259.1279},{"date":"2019-12-03","close":8254.2295},{"date":"2019-12-04","close":8264.0283},{"date":"2019-12-05","close":8298.3184},{"date":"2019-12-06","close":8528.5557},{"date":"2019-12-09","close":8455.0762},{"date":"2019-12-10","close":8450.1768},{"date":"2019-12-11","close":8499.165},{"date":"2019-12-12","close":8518.7588},{"date":"2019-12-13","close":8582.4395},{"date":"2019-12-16","close":8587.3389},{"date":"2019-12-17","close":8548.1514},{"date":"2019-12-18","close":8523.6572},{"date":"2019-12-19","close":8494.2646},{"date":"2019-12-20","close":8508.9609},{"date":"2019-12-23","close":8518.7588},{"date":"2019-12-24","close":8474.6699},{"date":"2019-12-26","close":8489.3652},{"date":"2019-12-27","close":8611.833},{"date":"2019-12-30","close":8685.3125},{"date":"2020-01-02","close":8592.2373},{"date":"2020-01-03","close":8734.2998},{"date":"2020-01-06","close":8606.9326},{"date":"2020-01-07","close":8719.6035},{"date":"2020-01-08","close":8646.123},{"date":"2020-01-09","close":8807.7793},{"date":"2020-01-10","close":9033.1162},{"date":"2020-01-13","close":9361.3262},{"date":"2020-01-14","close":9361.3262},{"date":"2020-01-15","close":9410.3135},{"date":"2020-01-16","close":9420.1104},{"date":"2020-01-17","close":9366.2256},{"date":"2020-01-20","close":9238.8594},{"date":"2020-01-21","close":9175.1777},{"date":"2020-01-22","close":9238.8594},{"date":"2020-01-23","close":9380.9209},{"date":"2020-01-28","close":9101.6982},{"date":"2020-01-29","close":9170.2783},{"date":"2020-01-30","close":9116.3936},{"date":"2020-01-31","close":8969.4355},{"date":"2020-02-03","close":8959.6357},{"date":"2020-02-04","close":9199.6699},{"date":"2020-02-05","close":9126.1904},{"date":"2020-02-06","close":9341.7314},{"date":"2020-02-07","close":9297.6445},{"date":"2020-02-10","close":9263.3525},{"date":"2020-02-11","close":9322.1377},{"date":"2020-02-12","close":9327.0361},{"date":"2020-02-13","close":9297.6445},{"date":"2020-02-14","close":9346.6309},{"date":"2020-02-17","close":9341.7314},{"date":"2020-02-18","close":9287.8457},{"date":"2020-02-19","close":9434.8047},{"date":"2020-02-20","close":9307.4404},{"date":"2020-02-21","close":9233.9609},{"date":"2020-02-24","close":9057.6094},{"date":"2020-02-25","close":9189.875},{"date":"2020-02-26","close":9199.6699},{"date":"2020-02-27","close":8998.8252},{"date":"2020-02-28","close":8729.3994},{"date":"2020-03-02","close":8910.6504},{"date":"2020-03-03","close":8930.2461},{"date":"2020-03-04","close":9361.3262},{"date":"2020-03-05","close":9395.6152},{"date":"2020-03-06","close":9287.8457},{"date":"2020-03-09","close":8886.1562},{"date":"2020-03-10","close":8974.333},{"date":"2020-03-11","close":8685.3125},{"date":"2020-03-12","close":8317.9131},{"date":"2020-03-13","close":8249.332},{"date":"2020-03-16","close":7911.3247},{"date":"2020-03-17","close":7926.0215},{"date":"2020-03-18","close":7695.7842},{"date":"2020-03-19","close":7235.3105},{"date":"2020-03-20","close":7681.0879},{"date":"2020-03-23","close":7445.9526},{"date":"2020-03-24","close":8063.1831},{"date":"2020-03-25","close":8234.6357},{"date":"2020-03-26","close":8053.3857},{"date":"2020-03-27","close":8151.3579},{"date":"2020-03-30","close":8200.3447},{"date":"2020-03-31","close":8469.7715},{"date":"2020-04-01","close":8425.6836},{"date":"2020-04-02","close":8832.2705},{"date":"2020-04-03","close":8817.5742},{"date":"2020-04-06","close":9052.709},{"date":"2020-04-07","close":9047.8115},{"date":"2020-04-08","close":9018.4209},{"date":"2020-04-09","close":8969.4355},{"date":"2020-04-10","close":8935.1445},{"date":"2020-04-13","close":8846.9688},{"date":"2020-04-14","close":8949.8398},{"date":"2020-04-16","close":9101.6982},{"date":"2020-04-17","close":9233.9609},{"date":"2020-04-20","close":9165.3799},{"date":"2020-04-21","close":9042.9131},{"date":"2020-04-22","close":9209.4678},{"date":"2020-04-23","close":9297.6445},{"date":"2020-04-24","close":9140.8867},{"date":"2020-04-27","close":9145.7852},{"date":"2020-04-28","close":9263.7324},{"date":"2020-04-29","close":9214.5879},{"date":"2020-05-04","close":9091.7256},{"date":"2020-05-06","close":9337.4482},{"date":"2020-05-07","close":9548.7695},{"date":"2020-05-08","close":9804.3213},{"date":"2020-05-11","close":10054.958},{"date":"2020-05-12","close":10512.001},{"date":"2020-05-13","close":10325.2529},{"date":"2020-05-14","close":10295.7656},{"date":"2020-05-15","close":10217.1348},{"date":"2020-05-18","close":10069.7012},{"date":"2020-05-19","close":10059.8721},{"date":"2020-05-20","close":10236.793},{"date":"2020-05-21","close":10394.0547},{"date":"2020-05-22","close":10398.9697},{"date":"2020-05-25","close":10595.5469},{"date":"2020-05-26","close":10688.9219},{"date":"2020-05-27","close":10551.3164},{"date":"2020-05-28","close":10285.9375},{"date":"2020-05-29","close":10251.5361},{"date":"2020-06-01","close":10467.7715},{"date":"2020-06-02","close":10521.8311},{"date":"2020-06-03","close":10462.8564},{"date":"2020-06-04","close":10453.0283},{"date":"2020-06-05","close":10516.915},{"date":"2020-06-08","close":10507.0869},{"date":"2020-06-09","close":10551.3164},{"date":"2020-06-10","close":10703.665},{"date":"2020-06-11","close":10747.8955},{"date":"2020-06-12","close":10625.0342},{"date":"2020-06-15","close":10177.8193},{"date":"2020-06-16","close":10851.0977},{"date":"2020-06-17","close":10806.8691},{"date":"2020-06-18","close":10684.0068},{"date":"2020-06-19","close":10748.0},{"date":"2020-06-22","close":10836.3564},{"date":"2020-06-23","close":11367.1152},{"date":"2020-06-24","close":11470.3193},{"date":"2020-06-25","close":11121.3916},{"date":"2020-06-26","close":11136.1367},{"date":"2020-06-29","close":10959.2168},{"date":"2020-06-30","close":11376.9434},{"date":"2020-07-01","close":11170.5381},{"date":"2020-07-02","close":11878.2178},{"date":"2020-07-03","close":11807.0},{"date":"2020-07-06","close":12453.208},{"date":"2020-07-07","close":12546.582},{"date":"2020-07-08","close":12536.7529},{"date":"2020-07-09","close":12576.0693},{"date":"2020-07-10","close":12590.8115},{"date":"2020-07-13","close":12826.7061},{"date":"2020-07-14","close":12728.417},{"date":"2020-07-15","close":12389.3203},{"date":"2020-07-16","close":11991.25},{"date":"2020-07-17","close":12089.54},{"date":"2020-07-20","close":11991.25},{"date":"2020-07-21","close":12025.6504},{"date":"2020-07-22","close":11907.7051},{"date":"2020-07-23","close":11671.8105},{"date":"2020-07-24","close":11681.6406},{"date":"2020-07-27","close":11720.9551},{"date":"2020-07-28","close":11833.9873},{"date":"2020-07-29","close":11942.1045},{"date":"2020-07-30","close":11912.6201},{"date":"2020-07-31","close":11917.5342},{"date":"2020-08-03","close":12236.9717},{"date":"2020-08-04","close":12433.5508},{"date":"2020-08-05","close":12684.1885},{"date":"2020-08-06","close":12684.1885},{"date":"2020-08-07","close":12964.3105},{"date":"2020-08-10","close":12964.3105},{"date":"2020-08-11","close":12635.042},{"date":"2020-08-12","close":12615.3838},{"date":"2020-08-13","close":12831.6211},{"date":"2020-08-14","close":12679.2725},{"date":"2020-08-18","close":12286.1162},{"date":"2020-08-19","close":12571.1543},{"date":"2020-08-20","close":11833.9873},{"date":"2020-08-21","close":12020.7363},{"date":"2020-08-24","close":12266.46},{"date":"2020-08-25","close":12271.374},{"date":"2020-08-26","close":12109.1973},{"date":"2020-08-27","close":12300.8604},{"date":"2020-08-28","close":12320.5186},{"date":"2020-08-31","close":12679.2725},{"date":"2020-09-01","close":12684.1885},{"date":"2020-09-02","close":13175.6328},{"date":"2020-09-03","close":13583.5303},{"date":"2020-09-04","close":13804.6807},{"date":"2020-09-07","close":13711.3057},{"date":"2020-09-08","close":13578.6162},{"date":"2020-09-09","close":13396.7812},{"date":"2020-09-10","close":13539.2998},{"date":"2020-09-11","close":13431.1826},{"date":"2020-09-14","close":13367.2939},{"date":"2020-09-15","close":13436.0986},{"date":"2020-09-16","close":13411.5254},{"date":"2020-09-17","close":13175.6328},{"date":"2020-09-18","close":13352.5527},{"date":"2020-09-21","close":13214.9473},{"date":"2020-09-22","close":12841.4502},{"date":"2020-09-23","close":12767.7334},{"date":"2020-09-24","close":12340.1758},{"date":"2020-09-25","close":12305.7744},{"date":"2020-09-28","close":12590.8115},{"date":"2020-09-29","close":12679.2725},{"date":"2020-10-05","close":12630.1279},{"date":"2020-10-06","close":12639.957},{"date":"2020-10-07","close":12531.8398},{"date":"2020-10-08","close":12443.3789},{"date":"2020-10-12","close":12354.9189},{"date":"2020-10-13","close":12345.0908},{"date":"2020-10-14","close":12158.3408},{"date":"2020-10-15","close":11671.8105},{"date":"2020-10-16","close":11652.1543},{"date":"2020-10-19","close":11583.3506},{"date":"2020-10-20","close":11770.0986},{"date":"2020-10-21","close":11745.5273},{"date":"2020-10-22","close":11524.377},{"date":"2020-10-23","close":11445.7461},{"date":"2020-10-26","close":11195.1094},{"date":"2020-10-27","close":11200.0225},{"date":"2020-10-28","close":11489.9775},{"date":"2020-10-29","close":11480.1484},{"date":"2020-10-30","close":10988.7021},{"date":"2020-11-02","close":11278.6553},{"date":"2020-11-03","close":11337.6279},{"date":"2020-11-04","close":11598.0938},{"date":"2020-11-05","close":11765.1846},{"date":"2020-11-06","close":11691.4688},{"date":"2020-11-09","close":11902.791},{"date":"2020-11-10","close":11578.4365},{"date":"2020-11-11","close":11647.2393},{"date":"2020-11-12","close":11583.3506},{"date":"2020-11-13","close":11661.9824},{"date":"2020-11-16","close":11637.4102},{"date":"2020-11-17","close":11539.1211},{"date":"2020-11-18","close":11716.042},{"date":"2020-11-19","close":11779.9287},{"date":"2020-11-20","close":11883.1318},{"date":"2020-11-23","close":11947.0195},{"date":"2020-11-24","close":11843.8164},{"date":"2020-11-25","close":11607.9229},{"date":"2020-11-26","close":11681.6406},{"date":"2020-11-27","close":11833.9873},{"date":"2020-11-30","close":11755.3564},{"date":"2020-12-01","close":11937.1904},{"date":"2020-12-02","close":12015.8223},{"date":"2020-12-03","close":12600.6416},{"date":"2020-12-04","close":12517.0967},{"date":"2020-12-07","close":12477.7803},{"date":"2020-12-08","close":12448.293},{"date":"2020-12-09","close":12428.6357},{"date":"2020-12-10","close":12497.4385},{"date":"2020-12-11","close":12492.5234},{"date":"2020-12-14","close":12580.9834},{"date":"2020-12-15","close":12546.582},{"date":"2020-12-16","close":12698.9307},{"date":"2020-12-17","close":12743.1611},{"date":"2020-12-18","close":12708.7588},{"date":"2020-12-21","close":12556.4111},{"date":"2020-12-22","close":12286.1162},{"date":"2020-12-23","close":12482.6953},{"date":"2020-12-24","close":12620.2988},{"date":"2020-12-28","close":12595.7275},{"date":"2020-12-29","close":12836.5342},{"date":"2020-12-30","close":13013.4541},{"date":"2021-01-04","close":13200.2031},{"date":"2021-01-05","close":13352.5527},{"date":"2021-01-06","close":13131.4014},{"date":"2021-01-07","close":13141.2314},{"date":"2021-01-08","close":13416.4385},{"date":"2021-01-11","close":13269.0068},{"date":"2021-01-12","close":13151.0596},{"date":"2021-01-13","close":13244.4336},{"date":"2021-01-14","close":13293.5781},{"date":"2021-01-15","close":13170.7168},{"date":"2021-01-18","close":12905.3379},{"date":"2021-01-19","close":13057.6846},{"date":"2021-01-20","close":13170.7168},{"date":"2021-01-21","close":13151.0596},{"date":"2021-01-22","close":13603.1885},{"date":"2021-01-25","close":13789.9365},{"date":"2021-01-26","close":13465.584},{"date":"2021-01-27","close":13819.4238},{"date":"2021-01-28","close":13750.6221},{"date":"2021-01-29","close":13391.8672},{"date":"2021-02-01","close":13760.4512},{"date":"2021-02-02","close":14006.1738},{"date":"2021-02-03","close":14251.8955},{"date":"2021-02-04","close":13922.6279},{"date":"2021-02-05","close":14251.8955},{"date":"2021-02-08","close":14576.249},{"date":"2021-02-09","close":14237.1514},{"date":"2021-02-10","close":14394.4141},{"date":"2021-02-15","close":14217.4941},{"date":"2021-02-16","close":14305.9551},{"date":"2021-02-17","close":14084.8047},{"date":"2021-02-18","close":13991.4297},{"date":"2021-02-19","close":13883.3125},{"date":"2021-02-22","close":13386.9531},{"date":"2021-02-23","close":13229.6904},{"date":"2021-02-24","close":12861.1074},{"date":"2021-02-25","close":13205.1182},{"date":"2021-02-26","close":12816.877},{"date":"2021-03-02","close":12939.7393},{"date":"2021-03-03","close":13210.0322},{"date":"2021-03-04","close":13155.9736},{"date":"2021-03-05","close":12993.7969},{"date":"2021-03-08","close":12782.4756},{"date":"2021-03-09","close":12713.6729},{"date":"2021-03-10","close":12580.9834},{"date":"2021-03-11","close":12772.6475},{"date":"2021-03-12","close":12959.3945},{"date":"2021-03-15","close":13072.4277},{"date":"2021-03-16","close":13190.376},{"date":"2021-03-17","close":13195.2881},{"date":"2021-03-18","close":13111.7432},{"date":"2021-03-19","close":13151.0596},{"date":"2021-03-22","close":13327.9795},{"date":"2021-03-23","close":13524.5586},{"date":"2021-03-24","close":13608.1025},{"date":"2021-03-25","close":13465.584},{"date":"2021-03-26","close":13613.0176},{"date":"2021-03-29","close":13327.9795},{"date":"2021-03-30","close":13465.584},{"date":"2021-03-31","close":13681.8203},{"date":"2021-04-01","close":13657.2471},{"date":"2021-04-02","close":13745.708},{"date":"2021-04-05","close":13711.0},{"date":"2021-04-06","close":13726.0508},{"date":"2021-04-07","close":13632.6738},{"date":"2021-04-08","close":13819.4238},{"date":"2021-04-09","close":14251.8955},{"date":"2021-04-12","close":14345.2705},{"date":"2021-04-13","close":14256.8105},{"date":"2021-04-14","close":14315.7842},{"date":"2021-04-15","close":14360.0137},{"date":"2021-04-16","close":14418.9863},{"date":"2021-04-19","close":14271.5537},{"date":"2021-04-20","close":14217.4941},{"date":"2021-04-21","close":14001.2588},{"date":"2021-04-22","close":13848.9111},{"date":"2021-04-23","close":13824.3389},{"date":"2021-04-26","close":13750.6221},{"date":"2021-04-27","close":13558.959},{"date":"2021-04-28","close":13249.3496},{"date":"2021-04-29","close":13199.9844},{"date":"2021-04-30","close":12874.1807},{"date":"2021-05-03","close":12671.7871},{"date":"2021-05-04","close":12637.2324},{"date":"2021-05-06","close":12592.8047},{"date":"2021-05-07","close":12874.1807},{"date":"2021-05-10","close":13209.8564},{"date":"2021-05-11","close":12938.3545},{"date":"2021-05-12","close":12805.0713},{"date":"2021-05-13","close":12819.8799},{"date":"2021-05-14","close":12686.5967},{"date":"2021-05-17","close":12656.9785},{"date":"2021-05-18","close":12898.8623},{"date":"2021-05-20","close":12834.6895},{"date":"2021-05-21","close":12977.8447},{"date":"2021-05-24","close":12879.1172},{"date":"2021-05-25","close":13012.4004},{"date":"2021-05-26","close":13042.0186},{"date":"2021-05-27","close":13076.5742},{"date":"2021-05-28","close":13076.5742},{"date":"2021-05-31","close":13234.5391},{"date":"2021-06-01","close":13259.2207},{"date":"2021-06-02","close":13101.2559},{"date":"2021-06-03","close":13150.6201},{"date":"2021-06-04","close":12963.0361},{"date":"2021-06-07","close":13101.2559},{"date":"2021-06-08","close":13056.8281},{"date":"2021-06-09","close":13135.8115},{"date":"2021-06-10","close":13293.7754},{"date":"2021-06-11","close":13259.2207},{"date":"2021-06-14","close":13328.3311},{"date":"2021-06-15","close":13190.1123},{"date":"2021-06-16","close":13116.0654},{"date":"2021-06-17","close":13027.21},{"date":"2021-06-18","close":13111.1289},{"date":"2021-06-21","close":12982.7803},{"date":"2021-06-22","close":12854.4346},{"date":"2021-06-23","close":12854.4346},{"date":"2021-06-24","close":12780.3877},{"date":"2021-06-25","close":12790.2617},{"date":"2021-06-28","close":12765.5791},{"date":"2021-06-29","close":13209.8564},{"date":"2021-06-30","close":13165.4297},{"date":"2021-07-01","close":13461.6143},{"date":"2021-07-02","close":13733.1182},{"date":"2021-07-05","close":14004.6211},{"date":"2021-07-06","close":13930.5742},{"date":"2021-07-07","close":13856.5283},{"date":"2021-07-08","close":13950.3193},{"date":"2021-07-09","close":13817.0361},{"date":"2021-07-12","close":13634.3896},{"date":"2021-07-13","close":13787.418},{"date":"2021-07-14","close":13807.1641},{"date":"2021-07-15","close":13970.0664},{"date":"2021-07-16","close":14276.123},{"date":"2021-07-19","close":14142.8398},{"date":"2021-07-20","close":14226.7598},{"date":"2021-07-21","close":14068.7949},{"date":"2021-07-22","close":14320.5518},{"date":"2021-07-23","close":14542.6904},{"date":"2021-07-26","close":14340.2969},{"date":"2021-07-27","close":14266.251},{"date":"2021-07-28","close":14039.1748},{"date":"2021-07-29","close":14330.4238},{"date":"2021-07-30","close":13851.5908},{"date":"2021-08-02","close":13817.0361},{"date":"2021-08-03","close":13392.5039},{"date":"2021-08-04","close":13555.4053},{"date":"2021-08-05","close":13614.6436},{"date":"2021-08-06","close":13570.2158},{"date":"2021-08-09","close":13649.1992},{"date":"2021-08-10","close":13570.2158},{"date":"2021-08-11","close":13422.124},{"date":"2021-08-12","close":13298.7129},{"date":"2021-08-13","close":12938.3545},{"date":"2021-08-17","close":12691.5332},{"date":"2021-08-18","close":12977.8447},{"date":"2021-08-19","close":13101.2559},{"date":"2021-08-20","close":12928.4814},{"date":"2021-08-23","close":13007.4629},{"date":"2021-08-24","close":13293.7754},{"date":"2021-08-25","close":13269.0938},{"date":"2021-08-26","close":13185.1758},{"date":"2021-08-27","close":12898.8623},{"date":"2021-08-30","close":13283.9043},{"date":"2021-08-31","close":13259.2207},{"date":"2021-09-01","close":13195.0469},{"date":"2021-09-02","close":13096.3184},{"date":"2021-09-03","close":13219.7295},{"date":"2021-09-06","close":13150.6201},{"date":"2021-09-07","close":13012.4004},{"date":"2021-09-08","close":12701.4062},{"date":"2021-09-09","close":12726.0869},{"date":"2021-09-10","close":12656.9785},{"date":"2021-09-13","close":12612.5498},{"date":"2021-09-14","close":12963.0361},{"date":"2021-09-15","close":13066.7012},{"date":"2021-09-16","close":12972.9092},{"date":"2021-09-17","close":13234.5391},{"date":"2021-09-23","close":13106.1914},{"date":"2021-09-24","close":13175.3027},{"date":"2021-09-27","close":13022.2734},{"date":"2021-09-28","close":12844.5615},{"date":"2021-09-29","close":12701.4062},{"date":"2021-09-30","close":12740.8975},{"date":"2021-10-01","close":12834.6895},{"date":"2021-10-05","close":12854.4346},{"date":"2021-10-06","close":12918.6094},{"date":"2021-10-07","close":13427.0605},{"date":"2021-10-08","close":13343.1396},{"date":"2021-10-12","close":12923.5449},{"date":"2021-10-13","close":12997.5908},{"date":"2021-10-14","close":13614.6436},{"date":"2021-10-15","close":13713.3711},{"date":"2021-10-18","close":13797.291},{"date":"2021-10-19","close":14518.0078},{"date":"2021-10-20","close":14187.2686},{"date":"2021-10-21","close":14838.874},{"date":"2021-10-22","close":14982.0312},{"date":"2021-10-25","close":14779.6387},{"date":"2021-10-26","close":15396.6914},{"date":"2021-10-27","close":15915.0137},{"date":"2021-10-28","close":15248.5977},{"date":"2021-10-29","close":15490.4834},{"date":"2021-11-01","close":16221.0713},{"date":"2021-11-02","close":16161.835},{"date":"2021-11-03","close":16354.3555},{"date":"2021-11-04","close":15554.6553},{"date":"2021-11-05","close":15944.6328},{"date":"2021-11-08","close":16458.0215},{"date":"2021-11-09","close":17080.0098},{"date":"2021-11-10","close":16966.4727},{"date":"2021-11-11","close":18220.3223},{"date":"2021-11-12","close":17948.8203},{"date":"2021-11-15","close":17780.9824},{"date":"2021-11-16","close":18852.1855},{"date":"2021-11-17","close":18975.5938},{"date":"2021-11-18","close":19656.8203},{"date":"2021-11-19","close":19242.1602},{"date":"2021-11-22","close":18314.1133},{"date":"2021-11-23","close":17307.0859},{"date":"2021-11-24","close":17563.7773},{"date":"2021-11-25","close":17504.541},{"date":"2021-11-26","close":17692.125},{"date":"2021-11-29","close":17800.7266},{"date":"2021-11-30","close":17534.1602},{"date":"2021-12-01","close":17331.7637},{"date":"2021-12-02","close":16359.292},{"date":"2021-12-03","close":17247.8457},{"date":"2021-12-06","close":16497.5117},{"date":"2021-12-07","close":16290.1826},{"date":"2021-12-08","close":16833.1875},{"date":"2021-12-09","close":17321.8945},{"date":"2021-12-10","close":17055.3242},{"date":"2021-12-13","close":16650.543},{"date":"2021-12-14","close":16458.0215},{"date":"2021-12-15","close":16275.3721},{"date":"2021-12-16","close":16413.5918},{"date":"2021-12-17","close":16453.084},{"date":"2021-12-20","close":16275.3721},{"date":"2021-12-21","close":16541.9375},{"date":"2021-12-22","close":16803.5703},{"date":"2021-12-23","close":16665.3496},{"date":"2021-12-24","close":16729.5254},{"date":"2021-12-27","close":16645.6055},{"date":"2021-12-28","close":17025.709},{"date":"2021-12-29","close":17109.627},{"date":"2021-12-30","close":17198.4824},{"date":"2022-01-03","close":17420.0},{"date":"2022-01-04","close":16823.3145},{"date":"2022-01-05","close":16068.0439},{"date":"2022-01-06","close":15036.3311},{"date":"2022-01-07","close":15243.6621},{"date":"2022-01-10","close":15065.9512},{"date":"2022-01-11","close":14582.1826},{"date":"2022-01-12","close":14917.8594},{"date":"2022-01-13","close":14518.0078},{"date":"2022-01-14","close":14216.8857},{"date":"2022-01-17","close":14197.1406},{"date":"2022-01-18","close":13876.2744},{"date":"2022-01-19","close":13723.2451},{"date":"2022-01-20","close":14216.8857},{"date":"2022-01-21","close":13984.875},{"date":"2022-01-24","close":13649.1992},{"date":"2022-01-25","close":13323.3945},{"date":"2022-01-26","close":13333.2666},{"date":"2022-01-27","close":12602.6777},{"date":"2022-01-28","close":12597.7412},{"date":"2022-02-03","close":12420.0293},{"date":"2022-02-04","close":12933.417},{"date":"2022-02-07","close":13180.2383},{"date":"2022-02-08","close":13303.6494},{"date":"2022-02-09","close":13338.2041},{"date":"2022-02-10","close":12716.2158},{"date":"2022-02-11","close":12099.1631},{"date":"2022-02-14","close":12008.0},{"date":"2022-02-15","close":11990.5615},{"date":"2022-02-16","close":12276.874},{"date":"2022-02-17","close":12113.9727},{"date":"2022-02-18","close":12079.417},{"date":"2022-02-21","close":12054.7354},{"date":"2022-02-22","close":11743.7412},{"date":"2022-02-23","close":11975.752},{"date":"2022-02-24","close":11615.3945},{"date":"2022-02-25","close":11793.1055},{"date":"2022-02-28","close":12000.4346},{"date":"2022-03-02","close":12281.8096},{"date":"2022-03-03","close":12429.9023},{"date":"2022-03-04","close":11916.5156},{"date":"2022-03-07","close":11645.0127},{"date":"2022-03-08","close":11768.4229},{"date":"2022-03-10","close":12202.8281},{"date":"2022-03-11","close":12207.7637},{"date":"2022-03-14","close":11926.3887},{"date":"2022-03-15","close":11807.9141},{"date":"2022-03-16","close":11980.6895},{"date":"2022-03-17","close":12375.6025},{"date":"2022-03-18","close":12513.8213},{"date":"2022-03-21","close":12301.5557},{"date":"2022-03-22","close":12415.0928},{"date":"2022-03-23","close":12568.123},{"date":"2022-03-24","close":12439.7764},{"date":"2022-03-25","close":12459.5215},{"date":"2022-03-28","close":12207.7637},{"date":"2022-03-29","close":12345.9834},{"date":"2022-03-30","close":12336.1104},{"date":"2022-03-31","close":12355.8574},{"date":"2022-04-01","close":12336.1104},{"date":"2022-04-04","close":12676.7236},{"date":"2022-04-05","close":12790.2617},{"date":"2022-04-06","close":12755.7061},{"date":"2022-04-07","close":12336.1104},{"date":"2022-04-08","close":12202.8281},{"date":"2022-04-11","close":12064.6084},{"date":"2022-04-12","close":11773.3584},{"date":"2022-04-13","close":11773.3584},{"date":"2022-04-14","close":11783.2334},{"date":"2022-04-15","close":11738.8037},{"date":"2022-04-18","close":11501.8555},{"date":"2022-04-19","close":11570.9658},{"date":"2022-04-20","close":11403.1279},{"date":"2022-04-21","close":11299.4629},{"date":"2022-04-22","close":11087.1973},{"date":"2022-04-25","close":10776.2021},{"date":"2022-04-26","close":11003.2783},{"date":"2022-04-27","close":10391.1611},{"date":"2022-04-28","close":10287.1016},{"date":"2022-04-29","close":10495.2207},{"date":"2022-05-02","close":10447.0},{"date":"2022-05-03","close":10544.7744},{"date":"2022-05-04","close":10425.8477},{"date":"2022-05-06","close":10118.6221},{"date":"2022-05-09","close":9961.0},{"date":"2022-05-10","close":9855.9941},{"date":"2022-05-11","close":9969.9648},{"date":"2022-05-12","close":9444.708},{"date":"2022-05-13","close":9677.6055},{"date":"2022-05-16","close":9469.4844},{"date":"2022-05-17","close":9538.8584},{"date":"2022-05-18","close":9692.4717},{"date":"2022-05-19","close":9538.8584},{"date":"2022-05-20","close":9999.6973},{"date":"2022-05-23","close":10133.4883},{"date":"2022-05-24","close":9855.9941},{"date":"2022-05-25","close":10158.2637},{"date":"2022-05-26","close":10222.6836},{"date":"2022-05-27","close":10217.7275},{"date":"2022-05-30","close":10455.5801},{"date":"2022-05-31","close":10480.3555},{"date":"2022-06-02","close":10287.1016},{"date":"2022-06-03","close":10311.8779},{"date":"2022-06-07","close":10262.3252},{"date":"2022-06-08","close":10435.7598},{"date":"2022-06-09","close":10465.4902},{"date":"2022-06-10","close":10440.7148},{"date":"2022-06-13","close":9846.085},{"date":"2022-06-14","close":9657.7842},{"date":"2022-06-15","close":9385.2461},{"date":"2022-06-16","close":9276.2295},{"date":"2022-06-17","close":9330.7373},{"date":"2022-06-20","close":8998.7373},{"date":"2022-06-21","close":9370.3789},{"date":"2022-06-22","close":9013.6016},{"date":"2022-06-23","close":8815.3926},{"date":"2022-06-24","close":9246.499},{"date":"2022-06-27","close":9162.2598},{"date":"2022-06-28","close":9048.2891},{"date":"2022-06-29","close":8755.9277},{"date":"2022-06-30","close":8280.2236},{"date":"2022-07-01","close":8186.0747},{"date":"2022-07-04","close":8176.1641},{"date":"2022-07-05","close":8443.7471},{"date":"2022-07-06","close":8508.166},{"date":"2022-07-07","close":8691.5107},{"date":"2022-07-08","close":8676.6436},{"date":"2022-07-11","close":8607.2705},{"date":"2022-07-12","close":8458.6143},{"date":"2022-07-13","close":8701.4209},{"date":"2022-07-14","close":8830.2578},{"date":"2022-07-15","close":8641.958},{"date":"2022-07-18","close":8755.9277},{"date":"2022-07-19","close":8750.9727},{"date":"2022-07-20","close":8949.1836},{"date":"2022-07-21","close":9117.6621},{"date":"2022-07-22","close":8954.1387},{"date":"2022-07-25","close":8959.0947},{"date":"2022-07-26","close":8924.4072},{"date":"2022-07-27","close":8731.1523},{"date":"2022-07-28","close":8785.6602},{"date":"2022-07-29","close":8859.9893},{"date":"2022-08-01","close":8855.0342},{"date":"2022-08-02","close":8741.0635},{"date":"2022-08-03","close":9211.8125},{"date":"2022-08-04","close":9588.4111},{"date":"2022-08-05","close":9558.6797},{"date":"2022-08-08","close":9553.7246},{"date":"2022-08-09","close":9786.6211},{"date":"2022-08-10","close":9444.708},{"date":"2022-08-11","close":9717.2471},{"date":"2022-08-12","close":9464.5293},{"date":"2022-08-16","close":9509.1279},{"date":"2022-08-17","close":9484.3516},{"date":"2022-08-18","close":9380.29},{"date":"2022-08-19","close":9221.7227},{"date":"2022-08-22","close":9023.5117},{"date":"2022-08-23","close":8820.3467},{"date":"2022-08-24","close":8800.5264},{"date":"2022-08-25","close":8919.4512},{"date":"2022-08-26","close":8874.8545},{"date":"2022-08-29","close":8577.5391},{"date":"2022-08-30","close":8830.2578},{"date":"2022-08-31","close":8988.8262},{"date":"2022-09-01","close":8746.0186},{"date":"2022-09-02","close":8607.2705},{"date":"2022-09-05","close":8691.5107},{"date":"2022-09-06","close":8671.6895},{"date":"2022-09-07","close":8513.1211},{"date":"2022-09-08","close":8641.958},{"date":"2022-09-13","close":8993.7812},{"date":"2022-09-14","close":8746.0186},{"date":"2022-09-15","close":8711.3311},{"date":"2022-09-16","close":8641.958},{"date":"2022-09-19","close":8329.7773},{"date":"2022-09-20","close":8379.3301},{"date":"2022-09-21","close":8324.8213},{"date":"2022-09-22","close":8116.7012},{"date":"2022-09-23","close":7759.9233},{"date":"2022-09-26","close":7670.729},{"date":"2022-09-27","close":7759.9233},{"date":"2022-09-28","close":7437.8315},{"date":"2022-09-29","close":7541.8921},{"date":"2022-09-30","close":7700.46},{"date":"2022-10-04","close":7873.894},{"date":"2022-10-05","close":7586.4897},{"date":"2022-10-06","close":7660.8179},{"date":"2022-10-07","close":7487.3848},{"date":"2022-10-11","close":7115.7407},{"date":"2022-10-12","close":7081.0542},{"date":"2022-10-13","close":6768.8735},{"date":"2022-10-14","close":7130.606},{"date":"2022-10-17","close":7056.2778},{"date":"2022-10-18","close":7497.2949},{"date":"2022-10-19","close":7418.0112},{"date":"2022-10-20","close":7209.8906},{"date":"2022-10-21","close":7259.4424},{"date":"2022-10-24","close":7408.1006},{"date":"2022-10-25","close":7323.8613},{"date":"2022-10-26","close":7393.2344},{"date":"2022-10-27","close":7527.0259},{"date":"2022-10-28","close":7383.3242},{"date":"2022-10-31","close":7497.2949},{"date":"2022-11-01","close":7527.0259},{"date":"2022-11-02","close":7903.626},{"date":"2022-11-03","close":7621.1763},{"date":"2022-11-04","close":7824.3413},{"date":"2022-11-07","close":7898.6704},{"date":"2022-11-08","close":8062.1938},{"date":"2022-11-09","close":7977.9541},{"date":"2022-11-10","close":7873.894},{"date":"2022-11-11","close":8686.5557},{"date":"2022-11-14","close":8334.7324},{"date":"2022-11-15","close":8542.8525},{"date":"2022-11-16","close":8592.4053},{"date":"2022-11-17","close":8770.7949},{"date":"2022-11-18","close":8557.7188},{"date":"2022-11-21","close":8597.3613},{"date":"2022-11-22","close":8329.7773},{"date":"2022-11-23","close":8557.7188},{"date":"2022-11-24","close":8711.3311},{"date":"2022-11-25","close":8290.1357},{"date":"2022-11-28","close":8161.2988},{"date":"2022-11-29","close":8225.7168},{"date":"2022-11-30","close":8364.4639},{"date":"2022-12-01","close":8389.2402},{"date":"2022-12-02","close":8280.2236},{"date":"2022-12-05","close":8077.0591},{"date":"2022-12-06","close":7893.7153},{"date":"2022-12-07","close":7893.7153},{"date":"2022-12-08","close":7903.626},{"date":"2022-12-09","close":7992.8203},{"date":"2022-12-12","close":8086.9697},{"date":"2022-12-13","close":7873.894},{"date":"2022-12-14","close":8136.5225},{"date":"2022-12-15","close":7918.4912},{"date":"2022-12-16","close":7918.4912},{"date":"2022-12-19","close":7958.1333},{"date":"2022-12-20","close":7779.7437},{"date":"2022-12-21","close":7750.0132},{"date":"2022-12-22","close":7849.1182},{"date":"2022-12-23","close":7611.2656},{"date":"2022-12-26","close":7665.7734},{"date":"2022-12-27","close":7730.1924},{"date":"2022-12-28","close":7700.46},{"date":"2022-12-29","close":7913.5361},{"date":"2023-01-02","close":7690.5493},{"date":"2023-01-03","close":7863.9834},{"date":"2023-01-04","close":7873.894},{"date":"2023-01-05","close":7769.834},{"date":"2023-01-06","close":7715.3262},{"date":"2023-01-09","close":7913.5361},{"date":"2023-01-10","close":7948.2231},{"date":"2023-01-11","close":7968.0439},{"date":"2023-01-12","close":8017.5967},{"date":"2023-01-13","close":8161.2988},{"date":"2023-01-16","close":8428.8818},{"date":"2023-01-17","close":8225.7168},{"date":"2023-01-18","close":8290.1357},{"date":"2023-01-19","close":8235.627},{"date":"2023-01-20","close":8176.1641},{"date":"2023-01-25","close":8404.1055},{"date":"2023-01-26","close":8513.1211},{"date":"2023-01-27","close":8508.166},{"date":"2023-01-30","close":8409.0605},{"date":"2023-01-31","close":8414.0156},{"date":"2023-02-01","close":8404.1055},{"date":"2023-02-02","close":8587.4492},{"date":"2023-02-03","close":8741.0635},{"date":"2023-02-06","close":8503.21},{"date":"2023-02-07","close":8597.3613},{"date":"2023-02-08","close":8746.0186},{"date":"2023-02-09","close":8572.585},{"date":"2023-02-10","close":8319.8652},{"date":"2023-02-13","close":8161.2988},{"date":"2023-02-14","close":8295.0908},{"date":"2023-02-15","close":8027.5068},{"date":"2023-02-16","close":8513.1211},{"date":"2023-02-17","close":8389.2402},{"date":"2023-02-20","close":8676.6436},{"date":"2023-02-21","close":8711.3311},{"date":"2023-02-22","close":8582.4941},{"date":"2023-02-23","close":8746.0186},{"date":"2023-02-24","close":8577.5391},{"date":"2023-02-27","close":8374.375},{"date":"2023-02-28","close":8468.5244},{"date":"2023-03-02","close":8324.8213},{"date":"2023-03-03","close":8295.0908},{"date":"2023-03-06","close":8384.2861},{"date":"2023-03-07","close":8195.9854},{"date":"2023-03-08","close":8067.1484},{"date":"2023-03-09","close":8022.5513},{"date":"2023-03-10","close":7789.6543},{"date":"2023-03-13","close":7859.0288},{"date":"2023-03-14","close":7745.0571},{"date":"2023-03-15","close":7690.5493},{"date":"2023-03-16","close":7596.4004},{"date":"2023-03-17","close":7928.4019},{"date":"2023-03-20","close":7849.1182},{"date":"2023-03-21","close":7938.3125},{"date":"2023-03-22","close":8126.6118},{"date":"2023-03-23","close":7953.1777},{"date":"2023-03-24","close":8022.5513},{"date":"2023-03-27","close":7953.1777},{"date":"2023-03-28","close":8116.7012},{"date":"2023-03-29","close":8047.3276},{"date":"2023-03-30","close":8091.9248},{"date":"2023-03-31","close":8186.0747},{"date":"2023-04-03","close":8171.2095},{"date":"2023-04-04","close":8488.3447},{"date":"2023-04-05","close":8379.3301},{"date":"2023-04-06","close":8245.5371},{"date":"2023-04-07","close":8359.5088},{"date":"2023-04-10","close":8235.627},{"date":"2023-04-11","close":8230.6709},{"date":"2023-04-12","close":8245.5371},{"date":"2023-04-13","close":8404.1055},{"date":"2023-04-14","close":8537.8975},{"date":"2023-04-17","close":8498.2549},{"date":"2023-04-18","close":8433.8379},{"date":"2023-04-19","close":8364.4639},{"date":"2023-04-20","close":8290.1357},{"date":"2023-04-21","close":8136.5225},{"date":"2023-04-24","close":8077.0591},{"date":"2023-04-25","close":7987.8647},{"date":"2023-04-26","close":8047.3276},{"date":"2023-04-27","close":7982.7505},{"date":"2023-04-28","close":8201.3203},{"date":"2023-05-02","close":8335.4424},{"date":"2023-05-03","close":8325.5068},{"date":"2023-05-04","close":8375.1816},{"date":"2023-05-08","close":8444.7266},{"date":"2023-05-09","close":8400.0195},{"date":"2023-05-10","close":8320.54},{"date":"2023-05-11","close":8216.2217},{"date":"2023-05-12","close":8062.2305},{"date":"2023-05-15","close":7992.6855},{"date":"2023-05-16","close":8022.4902},{"date":"2023-05-17","close":8072.165},{"date":"2023-05-18","close":8086.0},{"date":"2023-05-19","close":8126.8076},{"date":"2023-05-22","close":8280.7988},{"date":"2023-05-23","close":8176.4829},{"date":"2023-05-24","close":7991.0},{"date":"2023-05-25","close":7947.978},{"date":"2023-05-26","close":7714.5059},{"date":"2023-05-30","close":7784.0508},{"date":"2023-05-31","close":7833.7256},{"date":"2023-06-01","close":7823.7905},{"date":"2023-06-02","close":7823.7905},{"date":"2023-06-05","close":7823.7905},{"date":"2023-06-07","close":7813.8564},{"date":"2023-06-08","close":7813.8564},{"date":"2023-06-09","close":7858.5635},{"date":"2023-06-12","close":7838.6934},{"date":"2023-06-13","close":7883.4009},{"date":"2023-06-14","close":7828.7583},{"date":"2023-06-15","close":7749.2783},{"date":"2023-06-16","close":7764.1807},{"date":"2023-06-19","close":7694.6362},{"date":"2023-06-20","close":7823.7905},{"date":"2023-06-21","close":7704.5718},{"date":"2023-06-22","close":7749.2783},{"date":"2023-06-23","close":7694.6362},{"date":"2023-06-26","close":7679.7334},{"date":"2023-06-27","close":7694.6362},{"date":"2023-06-28","close":7580.3843},{"date":"2023-06-29","close":7416.4565},{"date":"2023-06-30","close":7371.7495},{"date":"2023-07-03","close":7440.0},{"date":"2023-07-04","close":7201.0},{"date":"2023-07-05","close":7096.0},{"date":"2023-07-06","close":7016.0},{"date":"2023-07-07","close":6840.2285},{"date":"2023-07-10","close":6820.3589},{"date":"2023-07-11","close":7031.0},{"date":"2023-07-12","close":7091.0},{"date":"2023-07-13","close":7270.0},{"date":"2023-07-14","close":7312.1396},{"date":"2023-07-17","close":7307.1719},{"date":"2023-07-18","close":7226.0},{"date":"2023-07-19","close":7163.1152},{"date":"2023-07-20","close":7173.0498},{"date":"2023-07-21","close":7148.2129},{"date":"2023-07-24","close":6939.5781},{"date":"2023-07-25","close":6768.0},{"date":"2023-07-26","close":6552.1143},{"date":"2023-07-27","close":6822.0},{"date":"2023-07-28","close":6780.6187},{"date":"2023-07-31","close":6952.0},{"date":"2023-08-01","close":7071.0},{"date":"2023-08-02","close":7046.0},{"date":"2023-08-03","close":6929.6436},{"date":"2023-08-04","close":6855.1313},{"date":"2023-08-07","close":6969.3833},{"date":"2023-08-08","close":6850.1641},{"date":"2023-08-09","close":6865.0654},{"date":"2023-08-10","close":6686.2363},{"date":"2023-08-11","close":6775.6514},{"date":"2023-08-14","close":6686.2363},{"date":"2023-08-16","close":6547.147},{"date":"2023-08-17","close":6487.5371},{"date":"2023-08-18","close":6447.7974},{"date":"2023-08-21","close":6417.9927},{"date":"2023-08-22","close":6417.9927},{"date":"2023-08-23","close":6184.5205},{"date":"2023-08-24","close":6264.0005},{"date":"2023-08-25","close":6219.293},{"date":"2023-08-28","close":6298.7725},{"date":"2023-08-29","close":6363.3496},{"date":"2023-08-30","close":6393.1548},{"date":"2023-08-31","close":6368.3174},{"date":"2023-09-01","close":6373.2852},{"date":"2023-09-04","close":6383.2192},{"date":"2023-09-05","close":6328.5776},{"date":"2023-09-06","close":6259.0327},{"date":"2023-09-07","close":6283.8701},{"date":"2023-09-08","close":6259.0327},{"date":"2023-09-11","close":6288.8374},{"date":"2023-09-12","close":6403.0898},{"date":"2023-09-13","close":6293.8052},{"date":"2023-09-14","close":6298.7725},{"date":"2023-09-15","close":6363.3496},{"date":"2023-09-18","close":6338.5127},{"date":"2023-09-19","close":6254.0649},{"date":"2023-09-20","close":6164.6499},{"date":"2023-09-21","close":6030.5283},{"date":"2023-09-22","close":5916.2759},{"date":"2023-09-25","close":5926.2109},{"date":"2023-09-26","close":5881.5034},{"date":"2023-09-27","close":5906.3413},{"date":"2023-10-04","close":5662.9341},{"date":"2023-10-05","close":5677.8369},{"date":"2023-10-06","close":5792.0889},{"date":"2023-10-10","close":5782.1543},{"date":"2023-10-11","close":5911.3086},{"date":"2023-10-12","close":5960.9834},{"date":"2023-10-13","close":5916.2759},{"date":"2023-10-16","close":5846.7314},{"date":"2023-10-17","close":5995.7559},{"date":"2023-10-18","close":5960.9834},{"date":"2023-10-19","close":5831.8286},{"date":"2023-10-20","close":5856.666},{"date":"2023-10-23","close":5792.0889},{"date":"2023-10-24","close":5980.8535},{"date":"2023-10-25","close":5985.8208},{"date":"2023-10-26","close":5921.2437},{"date":"2023-10-27","close":6000.7236},{"date":"2023-10-30","close":6005.6909},{"date":"2023-10-31","close":6065.3008},{"date":"2023-11-01","close":6100.0728},{"date":"2023-11-02","close":6144.7803},{"date":"2023-11-03","close":6393.1548},{"date":"2023-11-06","close":6586.8872},{"date":"2023-11-07","close":6532.2441},{"date":"2023-11-08","close":6924.6758},{"date":"2023-11-09","close":6949.5132},{"date":"2023-11-10","close":6894.8711},{"date":"2023-11-13","close":6725.9766},{"date":"2023-11-14","close":6805.4565},{"date":"2023-11-15","close":6964.416},{"date":"2023-11-16","close":6924.6758},{"date":"2023-11-17","close":6656.4316},{"date":"2023-11-20","close":6894.8711},{"date":"2023-11-21","close":7014.0903},{"date":"2023-11-22","close":7068.7334},{"date":"2023-11-23","close":7113.4404},{"date":"2023-11-24","close":7009.123},{"date":"2023-11-27","close":7123.375},{"date":"2023-11-28","close":7168.0825},{"date":"2023-11-29","close":7148.2129},{"date":"2023-11-30","close":7063.7651},{"date":"2023-12-01","close":7247.5625},{"date":"2023-12-04","close":7406.522},{"date":"2023-12-05","close":7207.8228},{"date":"2023-12-06","close":7297.2373},{"date":"2023-12-07","close":7302.2046},{"date":"2023-12-08","close":7163.1152},{"date":"2023-12-11","close":7212.79},{"date":"2023-12-12","close":7128.3423},{"date":"2023-12-13","close":7078.668},{"date":"2023-12-14","close":7128.3423},{"date":"2023-12-15","close":7019.0576},{"date":"2023-12-18","close":7033.9604},{"date":"2023-12-19","close":7113.4404},{"date":"2023-12-20","close":7202.855},{"date":"2023-12-21","close":7178.0181},{"date":"2023-12-22","close":6721.0088},{"date":"2023-12-26","close":6755.7808},{"date":"2023-12-27","close":6894.8711},{"date":"2023-12-28","close":6929.6436},{"date":"2024-01-02","close":6949.5132},{"date":"2024-01-03","close":6810.4238},{"date":"2024-01-04","close":6745.8467},{"date":"2024-01-05","close":6745.8467},{"date":"2024-01-08","close":6755.7808},{"date":"2024-01-09","close":6919.7085},{"date":"2024-01-10","close":6879.9683},{"date":"2024-01-11","close":6939.5781},{"date":"2024-01-12","close":6820.3589},{"date":"2024-01-15","close":6750.8135},{"date":"2024-01-16","close":6532.2441},{"date":"2024-01-17","close":6234.1953},{"date":"2024-01-18","close":6176.0},{"date":"2024-01-19","close":6323.6104},{"date":"2024-01-22","close":6239.1626},{"date":"2024-01-23","close":6502.4395},{"date":"2024-01-24","close":6512.3745},{"date":"2024-01-25","close":6447.7974},{"date":"2024-01-26","close":6502.4395},{"date":"2024-01-29","close":6557.082},{"date":"2024-01-30","close":6735.9111},{"date":"2024-01-31","close":6557.082},{"date":"2024-02-01","close":6576.9517},{"date":"2024-02-02","close":6790.5537},{"date":"2024-02-05","close":6735.9111},{"date":"2024-02-06","close":6646.4961},{"date":"2024-02-07","close":6666.3667},{"date":"2024-02-08","close":6636.562},{"date":"2024-02-13","close":6755.7808},{"date":"2024-02-14","close":6929.6436},{"date":"2024-02-15","close":7024.0259},{"date":"2024-02-16","close":7009.123},{"date":"2024-02-19","close":7009.123},{"date":"2024-02-20","close":6889.9033},{"date":"2024-02-21","close":6835.2612},{"date":"2024-02-22","close":6770.6836},{"date":"2024-02-23","close":6716.041},{"date":"2024-02-26","close":6661.3989},{"date":"2024-02-27","close":6691.2036},{"date":"2024-02-28","close":6725.9766},{"date":"2024-02-29","close":6552.1143},{"date":"2024-03-04","close":6457.7319},{"date":"2024-03-05","close":6422.9595},{"date":"2024-03-06","close":6318.6421},{"date":"2024-03-07","close":6358.3823},{"date":"2024-03-08","close":6447.7974},{"date":"2024-03-11","close":6730.9438},{"date":"2024-03-12","close":6765.7163},{"date":"2024-03-13","close":6919.7085},{"date":"2024-03-14","close":6820.3589},{"date":"2024-03-15","close":6636.562},{"date":"2024-03-18","close":6850.1641},{"date":"2024-03-19","close":6775.6514},{"date":"2024-03-20","close":6835.2612},{"date":"2024-03-21","close":6879.9683},{"date":"2024-03-22","close":6805.4565},{"date":"2024-03-25","close":6865.0654},{"date":"2024-03-26","close":7053.8306},{"date":"2024-03-27","close":7138.2778},{"date":"2024-03-28","close":6999.188},{"date":"2024-03-29","close":6870.0337},{"date":"2024-04-01","close":6994.2207},{"date":"2024-04-02","close":6875.001},{"date":"2024-04-03","close":6820.3589},{"date":"2024-04-04","close":6755.7808},{"date":"2024-04-05","close":6691.2036},{"date":"2024-04-08","close":6557.082},{"date":"2024-04-09","close":6571.9844},{"date":"2024-04-11","close":6507.4067},{"date":"2024-04-12","close":6363.3496},{"date":"2024-04-15","close":6318.6421},{"date":"2024-04-16","close":6363.3496},{"date":"2024-04-17","close":6353.415},{"date":"2024-04-18","close":6467.667},{"date":"2024-04-19","close":6388.1875},{"date":"2024-04-22","close":6517.3418},{"date":"2024-04-23","close":6353.415},{"date":"2024-04-24","close":6403.0898},{"date":"2024-04-25","close":6224.2603},{"date":"2024-04-26","close":6249.0977},{"date":"2024-04-29","close":6452.9263},{"date":"2024-04-30","close":6433.0405},{"date":"2024-05-02","close":6512.584},{"date":"2024-05-03","close":6612.0122},{"date":"2024-05-07","close":6696.5269},{"date":"2024-05-08","close":6781.0415},{"date":"2024-05-09","close":6885.4414},{"date":"2024-05-10","close":7134.0132},{"date":"2024-05-13","close":7134.0132},{"date":"2024-05-14","close":7153.8989},{"date":"2024-05-16","close":7158.8706},{"date":"2024-05-17","close":7183.728},{"date":"2024-05-20","close":7069.3848},{"date":"2024-05-21","close":7084.2993},{"date":"2024-05-22","close":7099.2134},{"date":"2024-05-23","close":7134.0132},{"date":"2024-05-24","close":7089.2705},{"date":"2024-05-27","close":7119.0991},{"date":"2024-05-28","close":6800.9272},{"date":"2024-05-29","close":6781.0415},{"date":"2024-05-30","close":6790.9844},{"date":"2024-05-31","close":6761.1553},{"date":"2024-06-03","close":6840.6987},{"date":"2024-06-04","close":6830.7554},{"date":"2024-06-05","close":6805.8984},{"date":"2024-06-07","close":6870.5273},{"date":"2024-06-10","close":6716.4126},{"date":"2024-06-11","close":6696.5269},{"date":"2024-06-12","close":6790.9844},{"date":"2024-06-13","close":6845.6699},{"date":"2024-06-14","close":6875.499},{"date":"2024-06-17","close":6910.2988},{"date":"2024-06-18","close":6925.2134},{"date":"2024-06-19","close":7009.7275},{"date":"2024-06-20","close":7094.2417},{"date":"2024-06-21","close":7079.3276},{"date":"2024-06-24","close":6870.5273},{"date":"2024-06-25","close":7054.4707},{"date":"2024-06-26","close":7129.042},{"date":"2024-06-27","close":6960.0132},{"date":"2024-06-28","close":6950.0703},{"date":"2024-07-01","close":6950.0703},{"date":"2024-07-02","close":6855.6133},{"date":"2024-07-03","close":6890.4131},{"date":"2024-07-04","close":6860.5845},{"date":"2024-07-05","close":6994.8135},{"date":"2024-07-08","close":7069.3848},{"date":"2024-07-09","close":7183.728},{"date":"2024-07-10","close":7193.6709},{"date":"2024-07-11","close":7143.9565},{"date":"2024-07-12","close":7158.8706},{"date":"2024-07-15","close":7158.8706},{"date":"2024-07-16","close":7019.6704},{"date":"2024-07-17","close":7059.4419},{"date":"2024-07-18","close":6994.8135},{"date":"2024-07-19","close":7089.2705},{"date":"2024-07-22","close":7124.0708},{"date":"2024-07-23","close":7009.7275},{"date":"2024-07-24","close":7024.6416},{"date":"2024-07-25","close":7039.5562},{"date":"2024-07-26","close":7054.4707},{"date":"2024-07-29","close":7084.2993},{"date":"2024-07-30","close":7029.6133},{"date":"2024-07-31","close":7054.4707},{"date":"2024-08-01","close":7178.7563},{"date":"2024-08-02","close":7104.1851},{"date":"2024-08-05","close":6547.3838},{"date":"2024-08-06","close":6845.6699},{"date":"2024-08-07","close":6865.5557},{"date":"2024-08-08","close":7029.6133},{"date":"2024-08-09","close":7029.6133},{"date":"2024-08-12","close":7014.6992},{"date":"2024-08-13","close":7283.1567},{"date":"2024-08-14","close":7317.957},{"date":"2024-08-16","close":7138.9854},{"date":"2024-08-19","close":7183.728},{"date":"2024-08-20","close":7198.6421},{"date":"2024-08-21","close":7228.4712},{"date":"2024-08-22","close":7357.728},{"date":"2024-08-23","close":7397.4995},{"date":"2024-08-26","close":7352.7568},{"date":"2024-08-27","close":7246.0},{"date":"2024-08-28","close":7124.0708},{"date":"2024-08-29","close":7143.9565},{"date":"2024-08-30","close":7084.2993},{"date":"2024-09-02","close":7014.6992},{"date":"2024-09-03","close":6945.0991},{"date":"2024-09-04","close":6696.5269},{"date":"2024-09-05","close":6880.4702},{"date":"2024-09-06","close":6810.8701},{"date":"2024-09-09","close":6855.6133},{"date":"2024-09-10","close":6686.584},{"date":"2024-09-11","close":6746.2417},{"date":"2024-09-12","close":6860.5845},{"date":"2024-09-13","close":7014.6992},{"date":"2024-09-19","close":7084.2993},{"date":"2024-09-20","close":7024.6416},{"date":"2024-09-23","close":7034.585},{"date":"2024-09-24","close":7203.6133},{"date":"2024-09-25","close":7188.6992},{"date":"2024-09-26","close":7288.1279},{"date":"2024-09-27","close":7258.2993},{"date":"2024-09-30","close":7208.585},{"date":"2024-10-02","close":7228.4712},{"date":"2024-10-04","close":7357.728},{"date":"2024-10-07","close":7362.6997},{"date":"2024-10-08","close":7397.4995},{"date":"2024-10-10","close":7158.8706},{"date":"2024-10-11","close":7138.9854},{"date":"2024-10-14","close":7138.9854},{"date":"2024-10-15","close":7158.8706},{"date":"2024-10-16","close":7099.2134},{"date":"2024-10-17","close":7044.5273},{"date":"2024-10-18","close":7024.6416},{"date":"2024-10-21","close":7223.499},{"date":"2024-10-22","close":7039.5562},{"date":"2024-10-23","close":7119.0991},{"date":"2024-10-24","close":7148.9277},{"date":"2024-10-25","close":7183.728},{"date":"2024-10-28","close":7238.4136},{"date":"2024-10-29","close":7332.8706},{"date":"2024-10-30","close":7431.0},{"date":"2024-10-31","close":7322.9282},{"date":"2024-11-01","close":7253.3281},{"date":"2024-11-04","close":7312.9849},{"date":"2024-11-05","close":7441.0},{"date":"2024-11-06","close":7511.8428},{"date":"2024-11-07","close":7432.2998},{"date":"2024-11-08","close":7183.728},{"date":"2024-11-11","close":6999.7847},{"date":"2024-11-12","close":6776.0698},{"date":"2024-11-13","close":6671.6694},{"date":"2024-11-14","close":6666.6982},{"date":"2024-11-15","close":6671.6694},{"date":"2024-11-18","close":6766.1274},{"date":"2024-11-19","close":6865.5557},{"date":"2024-11-20","close":6920.2417},{"date":"2024-11-21","close":6960.0132},{"date":"2024-11-22","close":7004.7559},{"date":"2024-11-25","close":7109.1562},{"date":"2024-11-26","close":7039.5562},{"date":"2024-11-27","close":7208.585},{"date":"2024-11-28","close":7278.1851},{"date":"2024-11-29","close":7347.7852},{"date":"2024-12-02","close":7601.3286},{"date":"2024-12-03","close":7571.5},{"date":"2024-12-04","close":7601.3286},{"date":"2024-12-05","close":7198.6421},{"date":"2024-12-06","close":7084.2993},{"date":"2024-12-09","close":6721.3838},{"date":"2024-12-10","close":6825.7842},{"date":"2024-12-11","close":7049.499},{"date":"2024-12-12","close":7153.8989},{"date":"2024-12-13","close":7308.0137},{"date":"2024-12-16","close":7203.6133},{"date":"2024-12-17","close":7089.2705},{"date":"2024-12-18","close":7069.3848},{"date":"2024-12-19","close":6895.3843},{"date":"2024-12-20","close":6761.1553},{"date":"2024-12-23","close":6795.9556},{"date":"2024-12-24","close":6810.8701},{"date":"2024-12-26","close":6726.356},{"date":"2024-12-27","close":6616.9839},{"date":"2024-12-30","close":6592.127},{"date":"2025-01-02","close":6572.2412},{"date":"2025-01-03","close":6771.0986},{"date":"2025-01-06","close":6895.3843},{"date":"2025-01-07","close":6800.9272},{"date":"2025-01-08","close":6761.1553},{"date":"2025-01-09","close":6810.8701},{"date":"2025-01-10","close":6766.1274},{"date":"2025-01-13","close":6646.8125},{"date":"2025-01-14","close":6771.0986},{"date":"2025-01-15","close":6671.6694},{"date":"2025-01-16","close":6676.6411},{"date":"2025-01-17","close":6681.6128},{"date":"2025-01-20","close":6646.8125},{"date":"2025-01-21","close":6656.7559},{"date":"2025-01-22","close":6616.9839},{"date":"2025-01-23","close":6517.5552},{"date":"2025-01-24","close":6527.498},{"date":"2025-01-31","close":6671.6694},{"date":"2025-02-03","close":6577.2124},{"date":"2025-02-04","close":6646.8125},{"date":"2025-02-05","close":6790.9844},{"date":"2025-02-06","close":6830.7554},{"date":"2025-02-07","close":6815.8418},{"date":"2025-02-10","close":6820.813},{"date":"2025-02-11","close":7024.6416},{"date":"2025-02-12","close":6616.9839},{"date":"2025-02-13","close":6621.9556},{"date":"2025-02-14","close":6592.127},{"date":"2025-02-17","close":6621.9556},{"date":"2025-02-18","close":6587.1553},{"date":"2025-02-19","close":6761.1553},{"date":"2025-02-20","close":6790.9844},{"date":"2025-02-21","close":6711.4414},{"date":"2025-02-24","close":6676.6411},{"date":"2025-02-25","close":6607.041},{"date":"2025-02-26","close":6781.0415},{"date":"2025-02-27","close":6761.1553},{"date":"2025-02-28","close":6562.2979},{"date":"2025-03-04","close":6447.9551},{"date":"2025-03-05","close":6423.0981},{"date":"2025-03-06","close":6482.7554},{"date":"2025-03-07","close":6418.1265},{"date":"2025-03-10","close":6423.0981},{"date":"2025-03-11","close":6293.8403},{"date":"2025-03-12","close":6273.9546},{"date":"2025-03-13","close":6383.3262},{"date":"2025-03-14","close":6452.9263},{"date":"2025-03-17","close":6467.8408},{"date":"2025-03-18","close":6433.0405},{"date":"2025-03-19","close":6447.9551},{"date":"2025-03-20","close":6303.7832},{"date":"2025-03-21","close":6333.6123},{"date":"2025-03-24","close":6338.5835},{"date":"2025-03-25","close":6343.5547},{"date":"2025-03-26","close":6403.2119},{"date":"2025-03-27","close":6393.2695},{"date":"2025-03-28","close":6452.9263},{"date":"2025-03-31","close":6144.6973},{"date":"2025-04-01","close":6259.04},{"date":"2025-04-02","close":6249.0977},{"date":"2025-04-03","close":6264.0122},{"date":"2025-04-04","close":6467.8408},{"date":"2025-04-07","close":6174.5264},{"date":"2025-04-08","close":6139.7261},{"date":"2025-04-09","close":5990.5825},{"date":"2025-04-10","close":6273.9546},{"date":"2025-04-11","close":6318.6978},{"date":"2025-04-14","close":6368.4116},{"date":"2025-04-15","close":6313.7261},{"date":"2025-04-16","close":6303.7832},{"date":"2025-04-17","close":6467.8408},{"date":"2025-04-18","close":6462.8696},{"date":"2025-04-21","close":6413.1548},{"date":"2025-04-22","close":6393.2695},{"date":"2025-04-23","close":6413.1548},{"date":"2025-04-24","close":6472.812},{"date":"2025-04-25","close":6502.6411},{"date":"2025-04-28","close":6562.2979},{"date":"2025-04-29","close":6501.3325},{"date":"2025-04-30","close":6506.3296},{"date":"2025-05-02","close":6536.313},{"date":"2025-05-07","close":6626.2622},{"date":"2025-05-08","close":6571.293},{"date":"2025-05-09","close":6696.2227},{"date":"2025-05-12","close":6646.2505},{"date":"2025-05-13","close":6656.2451},{"date":"2025-05-14","close":6686.228},{"date":"2025-05-15","close":6666.2393},{"date":"2025-05-16","close":6781.1748},{"date":"2025-05-19","close":6606.2734},{"date":"2025-05-20","close":6651.248},{"date":"2025-05-21","close":6741.1973},{"date":"2025-05-22","close":6706.2168},{"date":"2025-05-23","close":6606.2734},{"date":"2025-05-26","close":6686.228},{"date":"2025-05-27","close":6731.2026},{"date":"2025-05-28","close":6751.1914},{"date":"2025-05-29","close":6771.1802},{"date":"2025-05-30","close":6666.2393},{"date":"2025-06-02","close":6871.124},{"date":"2025-06-04","close":6891.1128},{"date":"2025-06-05","close":6946.0815},{"date":"2025-06-09","close":7036.0308},{"date":"2025-06-10","close":7170.9546},{"date":"2025-06-11","close":7190.9434},{"date":"2025-06-12","close":7280.8926},{"date":"2025-06-13","close":7160.9604},{"date":"2025-06-16","close":7105.9912},{"date":"2025-06-17","close":7100.9941},{"date":"2025-06-18","close":7390.8306},{"date":"2025-06-19","close":7325.8672},{"date":"2025-06-20","close":7335.8618},{"date":"2025-06-23","close":7390.8306},{"date":"2025-06-24","close":7635.6924},{"date":"2025-06-25","close":7495.7715},{"date":"2025-06-26","close":7330.8647},{"date":"2025-06-27","close":7250.9097},{"date":"2025-06-30","close":7525.7544},{"date":"2025-07-01","close":7455.7939},{"date":"2025-07-02","close":7385.8335},{"date":"2025-07-03","close":7470.7856},{"date":"2025-07-04","close":7365.8447},{"date":"2025-07-07","close":7325.8672},{"date":"2025-07-08","close":7395.8276},{"date":"2025-07-09","close":7395.8276},{"date":"2025-07-10","close":7395.8276},{"date":"2025-07-11","close":7405.8223},{"date":"2025-07-14","close":7365.8447},{"date":"2025-07-15","close":7325.8672},{"date":"2025-07-16","close":7275.8955},{"date":"2025-07-17","close":7265.9014},{"date":"2025-07-18","close":7325.8672},{"date":"2025-07-21","close":7355.8506},{"date":"2025-07-22","close":7255.9067},{"date":"2025-07-23","close":7130.9771},{"date":"2025-07-24","close":6991.0562},{"date":"2025-07-25","close":7041.0278},{"date":"2025-07-28","close":6936.0874},{"date":"2025-07-29","close":6971.0674},{"date":"2025-07-30","close":6921.0957},{"date":"2025-07-31","close":6961.0732},{"date":"2025-08-01","close":6751.1914},{"date":"2025-08-04","close":6876.1211},{"date":"2025-08-05","close":6916.0986},{"date":"2025-08-06","close":6961.0732},{"date":"2025-08-07","close":7120.9829},{"date":"2025-08-08","close":6981.062},{"date":"2025-08-11","close":6961.0732},{"date":"2025-08-12","close":7036.0308},{"date":"2025-08-13","close":6751.1914},{"date":"2025-08-14","close":6781.1748},{"date":"2025-08-18","close":6716.2114},{"date":"2025-08-19","close":6896.1099},{"date":"2025-08-20","close":6816.1548},{"date":"2025-08-21","close":6811.1577},{"date":"2025-08-22","close":6781.1748},{"date":"2025-08-25","close":6841.1406},{"date":"2025-08-26","close":6951.0786},{"date":"2025-08-27","close":6961.0732},{"date":"2025-08-28","close":6951.0786},{"date":"2025-08-29","close":6851.1353},{"date":"2025-09-01","close":6736.2002},{"date":"2025-09-02","close":6701.2197},{"date":"2025-09-03","close":6696.2227},{"date":"2025-09-04","close":6761.186},{"date":"2025-09-05","close":6791.1689},{"date":"2025-09-08","close":6856.1323},{"date":"2025-09-09","close":6811.1577},{"date":"2025-09-10","close":6891.1128},{"date":"2025-09-11","close":6866.1265},{"date":"2025-09-12","close":7046.0254},{"date":"2025-09-15","close":7125.98},{"date":"2025-09-16","close":7110.9888},{"date":"2025-09-17","close":7300.8813},{"date":"2025-09-18","close":7315.873},{"date":"2025-09-19","close":7250.9097},{"date":"2025-09-22","close":7200.938},{"date":"2025-09-23","close":7105.9912},{"date":"2025-09-24","close":7026.0366},{"date":"2025-09-25","close":6996.0532},{"date":"2025-09-26","close":6846.1382},{"date":"2025-09-29","close":6916.0986},{"date":"2025-09-30","close":6826.1494},{"date":"2025-10-01","close":6756.1885},{"date":"2025-10-02","close":6771.1802},{"date":"2025-10-10","close":6756.1885},{"date":"2025-10-13","close":6711.2139},{"date":"2025-10-14","close":6516.3242},{"date":"2025-10-15","close":6581.2876},{"date":"2025-10-16","close":6581.2876},{"date":"2025-10-17","close":6456.3579},{"date":"2025-10-20","close":6506.3296},{"date":"2025-10-21","close":6531.3154},{"date":"2025-10-22","close":6596.2788},{"date":"2025-10-23","close":6496.3354},{"date":"2025-10-24","close":6486.3408},{"date":"2025-10-27","close":6596.2788},{"date":"2025-10-28","close":6646.2505},{"date":"2025-10-29","close":6611.2705},{"date":"2025-10-30","close":6541.3101},{"date":"2025-10-31","close":6556.3013},{"date":"2025-11-03","close":6671.2368},{"date":"2025-11-04","close":6636.2563},{"date":"2025-11-05","close":6446.3633},{"date":"2025-11-06","close":6421.3774},{"date":"2025-11-07","close":6391.3945},{"date":"2025-11-10","close":6621.2646},{"date":"2025-11-11","close":6606.2734},{"date":"2025-11-12","close":6811.1577},{"date":"2025-11-13","close":6786.1719},{"date":"2025-11-14","close":6691.2256},{"date":"2025-11-17","close":6591.2817},{"date":"2025-11-18","close":6396.3916},{"date":"2025-11-19","close":6161.5244},{"date":"2025-11-20","close":6121.5469},{"date":"2025-11-21","close":6061.5806},{"date":"2025-11-24","close":6151.5298},{"date":"2025-11-25","close":6206.499},{"date":"2025-11-26","close":6301.4453},{"date":"2025-11-27","close":6301.4453},{"date":"2025-11-28","close":6301.4453},{"date":"2025-12-01","close":6286.4536},{"date":"2025-12-02","close":6346.4199},{"date":"2025-12-03","close":6431.3721},{"date":"2025-12-04","close":6311.4395},{"date":"2025-12-05","close":6301.4453},{"date":"2025-12-08","close":6201.5015},{"date":"2025-12-09","close":6166.5215},{"date":"2025-12-10","close":6156.5269},{"date":"2025-12-11","close":6081.5693},{"date":"2025-12-12","close":6136.5381},{"date":"2025-12-15","close":6081.5693},{"date":"2025-12-16","close":6036.5947},{"date":"2025-12-17","close":6061.5806},{"date":"2025-12-18","close":5986.623},{"date":"2025-12-19","close":6021.603},{"date":"2025-12-22","close":6061.5806},{"date":"2025-12-23","close":6066.5776},{"date":"2025-12-24","close":6131.541},{"date":"2025-12-26","close":6041.5918},{"date":"2025-12-29","close":6001.6143},{"date":"2025-12-30","close":6036.5947},{"date":"2026-01-02","close":6251.4736},{"date":"2026-01-05","close":6171.5186},{"date":"2026-01-06","close":6151.5298},{"date":"2026-01-07","close":6011.6089},{"date":"2026-01-08","close":6031.5977},{"date":"2026-01-09","close":6036.5947},{"date":"2026-01-12","close":6106.5552},{"date":"2026-01-13","close":6276.4595},{"date":"2026-01-14","close":6371.4058},{"date":"2026-01-15","close":6311.4395},{"date":"2026-01-16","close":6216.4932},{"date":"2026-01-19","close":6211.4961},{"date":"2026-01-20","close":6271.4619},{"date":"2026-01-21","close":6086.5664},{"date":"2026-01-22","close":6271.4619},{"date":"2026-01-23","close":6341.4229},{"date":"2026-01-26","close":6636.2563},{"date":"2026-01-27","close":6871.124},{"date":"2026-01-28","close":6916.0986},{"date":"2026-01-29","close":7011.0449},{"date":"2026-01-30","close":6881.1182},{"date":"2026-02-02","close":6596.2788},{"date":"2026-02-03","close":6536.313},{"date":"2026-02-04","close":6546.3071},{"date":"2026-02-05","close":6441.3662},{"date":"2026-02-06","close":6526.3184},{"date":"2026-02-09","close":6496.3354},{"date":"2026-02-10","close":6566.2959},{"date":"2026-02-11","close":6696.2227},{"date":"2026-02-12","close":6686.228},{"date":"2026-02-13","close":6581.2876},{"date":"2026-02-19","close":6781.1748},{"date":"2026-02-20","close":6776.1772},{"date":"2026-02-23","close":6736.2002},{"date":"2026-02-24","close":6721.2085},{"date":"2026-02-25","close":6801.1636},{"date":"2026-02-26","close":6666.2393},{"date":"2026-02-27","close":6571.293},{"date":"2026-03-03","close":6461.355},{"date":"2026-03-04","close":5816.7188},{"date":"2026-03-05","close":6091.5635},{"date":"2026-03-06","close":6376.4028},{"date":"2026-03-09","close":6431.3721},{"date":"2026-03-10","close":6556.3013},{"date":"2026-03-11","close":6386.3975},{"date":"2026-03-12","close":6336.4253},{"date":"2026-03-13","close":6691.2256},{"date":"2026-03-16","close":6666.2393},{"date":"2026-03-17","close":6566.2959},{"date":"2026-03-18","close":6606.2734},{"date":"2026-03-19","close":6146.5327},{"date":"2026-03-20","close":6181.5127},{"date":"2026-03-23","close":5946.6455},{"date":"2026-03-24","close":6066.5776},{"date":"2026-03-25","close":6331.4282},{"date":"2026-03-26","close":6286.4536},{"date":"2026-03-27","close":6581.2876},{"date":"2026-03-30","close":6581.2876},{"date":"2026-03-31","close":6606.2734},{"date":"2026-04-01","close":6831.1465},{"date":"2026-04-02","close":6446.3633},{"date":"2026-04-03","close":6386.3975},{"date":"2026-04-06","close":6296.4482},{"date":"2026-04-07","close":6161.5244},{"date":"2026-04-08","close":6286.4536},{"date":"2026-04-09","close":6326.4312},{"date":"2026-04-10","close":6391.3945},{"date":"2026-04-13","close":6481.3438},{"date":"2026-04-14","close":6556.3013},{"date":"2026-04-15","close":6541.3101},{"date":"2026-04-16","close":6796.166},{"date":"2026-04-17","close":6766.1831},{"date":"2026-04-20","close":6846.1382},{"date":"2026-04-21","close":6726.2056},{"date":"2026-04-22","close":6966.0703},{"date":"2026-04-23","close":6871.124},{"date":"2026-04-24","close":6996.0532},{"date":"2026-04-27","close":6971.0674},{"date":"2026-04-28","close":7091.0},{"date":"2026-04-29","close":7140.0},{"date":"2026-04-30","close":6930.0},{"date":"2026-05-04","close":7040.0},{"date":"2026-05-06","close":6850.0},{"date":"2026-05-07","close":6585.0},{"date":"2026-05-08","close":6580.0},{"date":"2026-05-11","close":6585.0},{"date":"2026-05-12","close":6475.0},{"date":"2026-05-13","close":6550.0},{"date":"2026-05-14","close":6785.0},{"date":"2026-05-15","close":6505.0},{"date":"2026-05-18","close":6440.0},{"date":"2026-05-19","close":6450.0},{"date":"2026-05-20","close":6285.0},{"date":"2026-05-21","close":6280.0},{"date":"2026-05-22","close":6545.0},{"date":"2026-05-26","close":6375.0},{"date":"2026-05-27","close":6305.0},{"date":"2026-05-28","close":6330.0},{"date":"2026-05-29","close":6360.0},{"date":"2026-06-01","close":6355.0},{"date":"2026-06-02","close":6680.0},{"date":"2026-06-04","close":6425.0},{"date":"2026-06-05","close":6275.0},{"date":"2026-06-08","close":6020.0},{"date":"2026-06-09","close":6065.0},{"date":"2026-06-10","close":5930.0},{"date":"2026-06-11","close":5980.0},{"date":"2026-06-12","close":6090.0},{"date":"2026-06-15","close":6025.0},{"date":"2026-06-16","close":6035.0},{"date":"2026-06-17","close":6160.0},{"date":"2026-06-18","close":5905.0},{"date":"2026-06-19","close":6075.0},{"date":"2026-06-22","close":5845.0},{"date":"2026-06-23","close":5620.0},{"date":"2026-06-24","close":5605.0},{"date":"2026-06-25","close":5415.0},{"date":"2026-06-26","close":5300.0},{"date":"2026-06-29","close":5775.0},{"date":"2026-06-30","close":5855.0},{"date":"2026-07-01","close":6020.0},{"date":"2026-07-02","close":6020.0},{"date":"2026-07-03","close":5930.0},{"date":"2026-07-06","close":5870.0},{"date":"2026-07-07","close":5990.0},{"date":"2026-07-08","close":5945.0},{"date":"2026-07-09","close":5880.0},{"date":"2026-07-10","close":5875.0},{"date":"2026-07-13","close":5775.0},{"date":"2026-07-14","close":5550.0},{"date":"2026-07-15","close":5540.0},{"date":"2026-07-16","close":5550.0},{"date":"2026-07-20","close":5315.0},{"date":"2026-07-21","close":5405.0},{"date":"2026-07-22","close":5350.0},{"date":"2026-07-23","close":5530.0},{"date":"2026-07-24","close":5540.0},{"date":"2026-07-27","close":5720.0},{"date":"2026-07-28","close":5575.0},{"date":"2026-07-29","close":5510.0},{"date":"2026-07-30","close":5665.0},{"date":"2026-07-31","close":5700.0},{"date":"2026-08-03","close":5645.0},{"date":"2026-08-04","close":5795.0},{"date":"2026-08-05","close":5665.0},{"date":"2026-08-06","close":5700.0},{"date":"2026-08-07","close":5895.0},{"date":"2026-08-10","close":5880.0},{"date":"2026-08-11","close":6030.0},{"date":"2026-08-12","close":5765.0},{"date":"2026-08-13","close":5705.0},{"date":"2026-08-14","close":5740.0},{"date":"2026-08-18","close":5540.0},{"date":"2026-08-19","close":5450.0},{"date":"2026-08-20","close":5470.0},{"date":"2026-08-21","close":5465.0},{"date":"2026-08-24","close":5480.0},{"date":"2026-08-25","close":5530.0},{"date":"2026-08-26","close":5585.0},{"date":"2026-08-27","close":5480.0},{"date":"2026-08-28","close":5570.0},{"date":"2026-08-31","close":5550.0},{"date":"2026-09-01","close":5630.0},{"date":"2026-09-02","close":5460.0},{"date":"2026-09-03","close":5420.0},{"date":"2026-09-04","close":5450.0},{"date":"2026-09-07","close":5445.0},{"date":"2026-09-08","close":5380.0},{"date":"2026-09-09","close":5360.0},{"date":"2026-09-10","close":5400.0},{"date":"2026-09-11","close":5380.0},{"date":"2026-09-14","close":5410.0},{"date":"2026-09-15","close":5425.0},{"date":"2026-09-16","close":5300.0},{"date":"2026-09-17","close":5305.0},{"date":"2026-09-18","close":5350.0},{"date":"2026-09-21","close":5295.0},{"date":"2026-09-22","close":5340.0},{"date":"2026-09-23","close":5280.0},{"date":"2026-09-28","close":5370.0},{"date":"2026-09-29","close":5300.0},{"date":"2026-09-30","close":5220.0},{"date":"2026-10-01","close":5405.0},{"date":"2026-10-02","close":5435.0},{"date":"2026-10-06","close":5370.0},{"date":"2026-10-07","close":5450.0},{"date":"2026-10-08","close":5210.0},{"date":"2026-10-12","close":5130.0},{"date":"2026-10-13","close":5130.0},{"date":"2026-10-14","close":5125.0},{"date":"2026-10-15","close":5075.0},{"date":"2026-10-16","close":5195.0},{"date":"2026-10-19","close":5310.0},{"date":"2026-10-20","close":5250.0},{"date":"2026-10-21","close":5260.0},{"date":"2026-10-22","close":5230.0},{"date":"2026-10-23","close":5150.0}],"chart_data":[{"date":"2024-10-24","open":7144,"high":7163,"low":7019,"close":7149,"volume":18779},{"date":"2024-10-25","open":7149,"high":7233,"low":7114,"close":7184,"volume":25383},{"date":"2024-10-28","open":7277,"high":7282,"low":7139,"close":7238,"volume":57318},{"date":"2024-10-29","open":7263,"high":7367,"low":7213,"close":7333,"volume":72360},{"date":"2024-10-30","open":7376,"high":7475,"low":7336,"close":7431,"volume":63879},{"date":"2024-10-31","open":7397,"high":7397,"low":7258,"close":7323,"volume":52632},{"date":"2024-11-01","open":7272,"high":7302,"low":7188,"close":7253,"volume":22457},{"date":"2024-11-04","open":7293,"high":7382,"low":7248,"close":7313,"volume":25975},{"date":"2024-11-05","open":7261,"high":7465,"low":7217,"close":7441,"volume":117822},{"date":"2024-11-06","open":7457,"high":7641,"low":7422,"close":7512,"volume":312069},{"date":"2024-11-07","open":7481,"high":7496,"low":7362,"close":7432,"volume":64235},{"date":"2024-11-08","open":7411,"high":7411,"low":7149,"close":7184,"volume":103587},{"date":"2024-11-11","open":7184,"high":7184,"low":7000,"close":7000,"volume":75342},{"date":"2024-11-12","open":6975,"high":6994,"low":6736,"close":6776,"volume":78497},{"date":"2024-11-13","open":6721,"high":6821,"low":6632,"close":6672,"volume":50793},{"date":"2024-11-14","open":6711,"high":6771,"low":6642,"close":6667,"volume":42508},{"date":"2024-11-15","open":6657,"high":6686,"low":6477,"close":6672,"volume":54191},{"date":"2024-11-18","open":6636,"high":6800,"low":6636,"close":6766,"volume":27436},{"date":"2024-11-19","open":6756,"high":6939,"low":6756,"close":6866,"volume":31843},{"date":"2024-11-20","open":6840,"high":6954,"low":6840,"close":6920,"volume":24328},{"date":"2024-11-21","open":6955,"high":7009,"low":6910,"close":6960,"volume":40226},{"date":"2024-11-22","open":6935,"high":7119,"low":6935,"close":7005,"volume":36530},{"date":"2024-11-25","open":7054,"high":7109,"low":6984,"close":7109,"volume":50798},{"date":"2024-11-26","open":7049,"high":7054,"low":6950,"close":7040,"volume":32255},{"date":"2024-11-27","open":7039,"high":7238,"low":6999,"close":7209,"volume":58051},{"date":"2024-11-28","open":7248,"high":7307,"low":7168,"close":7278,"volume":55905},{"date":"2024-11-29","open":7303,"high":7382,"low":7198,"close":7348,"volume":64367},{"date":"2024-12-02","open":7432,"high":7655,"low":7412,"close":7601,"volume":195420},{"date":"2024-12-03","open":7595,"high":7655,"low":7527,"close":7572,"volume":105687},{"date":"2024-12-04","open":7402,"high":7630,"low":7387,"close":7601,"volume":156960},{"date":"2024-12-05","open":7501,"high":7501,"low":7159,"close":7199,"volume":133375},{"date":"2024-12-06","open":7198,"high":7203,"low":7024,"close":7084,"volume":70661},{"date":"2024-12-09","open":6999,"high":7024,"low":6721,"close":6721,"volume":100704},{"date":"2024-12-10","open":6736,"high":6870,"low":6736,"close":6826,"volume":35836},{"date":"2024-12-11","open":6836,"high":7049,"low":6836,"close":7049,"volume":35672},{"date":"2024-12-12","open":7114,"high":7178,"low":7039,"close":7154,"volume":25978},{"date":"2024-12-13","open":7118,"high":7457,"low":7118,"close":7308,"volume":164878},{"date":"2024-12-16","open":7322,"high":7322,"low":7169,"close":7204,"volume":36634},{"date":"2024-12-17","open":7188,"high":7228,"low":7088,"close":7089,"volume":60226},{"date":"2024-12-18","open":7078,"high":7148,"low":6955,"close":7069,"volume":76963},{"date":"2024-12-19","open":6890,"high":6994,"low":6890,"close":6895,"volume":91498},{"date":"2024-12-20","open":6875,"high":6905,"low":6741,"close":6761,"volume":67948},{"date":"2024-12-23","open":6835,"high":6835,"low":6741,"close":6796,"volume":34230},{"date":"2024-12-24","open":6796,"high":6875,"low":6771,"close":6811,"volume":39646},{"date":"2024-12-26","open":6840,"high":6840,"low":6711,"close":6726,"volume":36124},{"date":"2024-12-27","open":6726,"high":6726,"low":6567,"close":6617,"volume":58064},{"date":"2024-12-30","open":6681,"high":6691,"low":6567,"close":6592,"volume":38294},{"date":"2025-01-02","open":6591,"high":6671,"low":6517,"close":6572,"volume":45814},{"date":"2025-01-03","open":6556,"high":6790,"low":6556,"close":6771,"volume":79357},{"date":"2025-01-06","open":6771,"high":6939,"low":6746,"close":6895,"volume":69553},{"date":"2025-01-07","open":6910,"high":6950,"low":6781,"close":6801,"volume":130788},{"date":"2025-01-08","open":6795,"high":6830,"low":6716,"close":6761,"volume":33310},{"date":"2025-01-09","open":6786,"high":6811,"low":6721,"close":6811,"volume":32189},{"date":"2025-01-10","open":6805,"high":6870,"low":6766,"close":6766,"volume":43460},{"date":"2025-01-13","open":6736,"high":6781,"low":6642,"close":6647,"volume":30272},{"date":"2025-01-14","open":6656,"high":6775,"low":6656,"close":6771,"volume":37955},{"date":"2025-01-15","open":6781,"high":6791,"low":6622,"close":6672,"volume":72366},{"date":"2025-01-16","open":6731,"high":6741,"low":6667,"close":6677,"volume":26642},{"date":"2025-01-17","open":6677,"high":6731,"low":6652,"close":6682,"volume":19447},{"date":"2025-01-20","open":6726,"high":6751,"low":6632,"close":6647,"volume":68435},{"date":"2025-01-21","open":6671,"high":6751,"low":6642,"close":6657,"volume":33967},{"date":"2025-01-22","open":6656,"high":6661,"low":6587,"close":6617,"volume":58392},{"date":"2025-01-23","open":6631,"high":6631,"low":6513,"close":6518,"volume":52518},{"date":"2025-01-24","open":6546,"high":6596,"low":6518,"close":6527,"volume":37838},{"date":"2025-01-31","open":6527,"high":6671,"low":6527,"close":6672,"volume":53571},{"date":"2025-02-03","open":6611,"high":6611,"low":6457,"close":6577,"volume":59875},{"date":"2025-02-04","open":6711,"high":6791,"low":6602,"close":6647,"volume":86002},{"date":"2025-02-05","open":6676,"high":6810,"low":6646,"close":6791,"volume":81420},{"date":"2025-02-06","open":6821,"high":6840,"low":6796,"close":6831,"volume":53686},{"date":"2025-02-07","open":6830,"high":6830,"low":6776,"close":6816,"volume":19136},{"date":"2025-02-10","open":6801,"high":6920,"low":6801,"close":6821,"volume":62625},{"date":"2025-02-11","open":6890,"high":7059,"low":6890,"close":7025,"volume":147556},{"date":"2025-02-12","open":6895,"high":6900,"low":6602,"close":6617,"volume":258009},{"date":"2025-02-13","open":6646,"high":6656,"low":6582,"close":6622,"volume":117616},{"date":"2025-02-14","open":6661,"high":6666,"low":6577,"close":6592,"volume":96687},{"date":"2025-02-17","open":6592,"high":6631,"low":6592,"close":6622,"volume":79295},{"date":"2025-02-18","open":6621,"high":6621,"low":6537,"close":6587,"volume":84987},{"date":"2025-02-19","open":6586,"high":6775,"low":6586,"close":6761,"volume":219305},{"date":"2025-02-20","open":6820,"high":6900,"low":6771,"close":6791,"volume":131959},{"date":"2025-02-21","open":6815,"high":6815,"low":6691,"close":6711,"volume":99907},{"date":"2025-02-24","open":6657,"high":6716,"low":6627,"close":6677,"volume":76521},{"date":"2025-02-25","open":6641,"high":6726,"low":6597,"close":6607,"volume":82507},{"date":"2025-02-26","open":6606,"high":6785,"low":6606,"close":6781,"volume":130207},{"date":"2025-02-27","open":6780,"high":6780,"low":6711,"close":6761,"volume":49821},{"date":"2025-02-28","open":6696,"high":6716,"low":6547,"close":6562,"volume":82366},{"date":"2025-03-04","open":6557,"high":6557,"low":6368,"close":6448,"volume":120337},{"date":"2025-03-05","open":6427,"high":6472,"low":6398,"close":6423,"volume":64531},{"date":"2025-03-06","open":6473,"high":6483,"low":6398,"close":6483,"volume":41021},{"date":"2025-03-07","open":6457,"high":6492,"low":6413,"close":6418,"volume":37724},{"date":"2025-03-10","open":6378,"high":6512,"low":6378,"close":6423,"volume":48995},{"date":"2025-03-11","open":6313,"high":6338,"low":6244,"close":6294,"volume":57326},{"date":"2025-03-12","open":6264,"high":6323,"low":6264,"close":6274,"volume":61363},{"date":"2025-03-13","open":6288,"high":6437,"low":6288,"close":6383,"volume":83069},{"date":"2025-03-14","open":6443,"high":6477,"low":6378,"close":6453,"volume":60992},{"date":"2025-03-17","open":6507,"high":6507,"low":6398,"close":6468,"volume":69523},{"date":"2025-03-18","open":6497,"high":6502,"low":6413,"close":6433,"volume":35530},{"date":"2025-03-19","open":6448,"high":6477,"low":6393,"close":6448,"volume":41832},{"date":"2025-03-20","open":6468,"high":6493,"low":6289,"close":6304,"volume":89263},{"date":"2025-03-21","open":6314,"high":6333,"low":6284,"close":6334,"volume":51096},{"date":"2025-03-24","open":6343,"high":6368,"low":6304,"close":6339,"volume":43589},{"date":"2025-03-25","open":6363,"high":6363,"low":6284,"close":6344,"volume":44042},{"date":"2025-03-26","open":6388,"high":6412,"low":6323,"close":6403,"volume":27336},{"date":"2025-03-27","open":6412,"high":6452,"low":6378,"close":6393,"volume":33029},{"date":"2025-03-28","open":6398,"high":6487,"low":6283,"close":6453,"volume":65039},{"date":"2025-03-31","open":6338,"high":6338,"low":6090,"close":6145,"volume":106854},{"date":"2025-04-01","open":6214,"high":6283,"low":6164,"close":6259,"volume":36214},{"date":"2025-04-02","open":6293,"high":6293,"low":6179,"close":6249,"volume":23245},{"date":"2025-04-03","open":6099,"high":6288,"low":6099,"close":6264,"volume":69909},{"date":"2025-04-04","open":6249,"high":6482,"low":6234,"close":6468,"volume":70015},{"date":"2025-04-07","open":6248,"high":6313,"low":6135,"close":6175,"volume":79254},{"date":"2025-04-08","open":6284,"high":6284,"low":6110,"close":6140,"volume":55128},{"date":"2025-04-09","open":6114,"high":6139,"low":5941,"close":5991,"volume":87988},{"date":"2025-04-10","open":6134,"high":6274,"low":6094,"close":6274,"volume":33645},{"date":"2025-04-11","open":6234,"high":6333,"low":6174,"close":6319,"volume":42085},{"date":"2025-04-14","open":6372,"high":6427,"low":6328,"close":6368,"volume":31698},{"date":"2025-04-15","open":6363,"high":6363,"low":6269,"close":6314,"volume":53868},{"date":"2025-04-16","open":6323,"high":6368,"low":6294,"close":6304,"volume":39232},{"date":"2025-04-17","open":6333,"high":6487,"low":6333,"close":6468,"volume":89814},{"date":"2025-04-18","open":6482,"high":6502,"low":6423,"close":6463,"volume":34334},{"date":"2025-04-21","open":6487,"high":6512,"low":6393,"close":6413,"volume":25050},{"date":"2025-04-22","open":6412,"high":6432,"low":6358,"close":6393,"volume":14414},{"date":"2025-04-23","open":6432,"high":6432,"low":6363,"close":6413,"volume":39063},{"date":"2025-04-24","open":6413,"high":6487,"low":6413,"close":6473,"volume":36781},{"date":"2025-04-25","open":6473,"high":6537,"low":6433,"close":6503,"volume":98281},{"date":"2025-04-28","open":6542,"high":6646,"low":6532,"close":6562,"volume":65665},{"date":"2025-04-29","open":6596,"high":6596,"low":6481,"close":6501,"volume":29312},{"date":"2025-04-30","open":6581,"high":6581,"low":6481,"close":6506,"volume":72319},{"date":"2025-05-02","open":6496,"high":6676,"low":6496,"close":6536,"volume":73152},{"date":"2025-05-07","open":6676,"high":6681,"low":6621,"close":6626,"volume":47075},{"date":"2025-05-08","open":6661,"high":6661,"low":6536,"close":6571,"volume":44629},{"date":"2025-05-09","open":6631,"high":6756,"low":6631,"close":6696,"volume":97706},{"date":"2025-05-12","open":6751,"high":6751,"low":6611,"close":6646,"volume":33696},{"date":"2025-05-13","open":6671,"high":6681,"low":6591,"close":6656,"volume":56482},{"date":"2025-05-14","open":6656,"high":6691,"low":6546,"close":6686,"volume":38438},{"date":"2025-05-15","open":6681,"high":6736,"low":6641,"close":6666,"volume":35969},{"date":"2025-05-16","open":6706,"high":6836,"low":6706,"close":6781,"volume":90348},{"date":"2025-05-19","open":6796,"high":6796,"low":6586,"close":6606,"volume":110997},{"date":"2025-05-20","open":6651,"high":6726,"low":6616,"close":6651,"volume":61010},{"date":"2025-05-21","open":6706,"high":6776,"low":6686,"close":6741,"volume":58027},{"date":"2025-05-22","open":6741,"high":6771,"low":6671,"close":6706,"volume":37728},{"date":"2025-05-23","open":6736,"high":6736,"low":6581,"close":6606,"volume":37069},{"date":"2025-05-26","open":6596,"high":6696,"low":6596,"close":6686,"volume":44689},{"date":"2025-05-27","open":6691,"high":6746,"low":6651,"close":6731,"volume":21925},{"date":"2025-05-28","open":6691,"high":6891,"low":6691,"close":6751,"volume":78092},{"date":"2025-05-29","open":6846,"high":6846,"low":6756,"close":6771,"volume":30298},{"date":"2025-05-30","open":6781,"high":6791,"low":6656,"close":6666,"volume":34072},{"date":"2025-06-02","open":6666,"high":6871,"low":6666,"close":6871,"volume":150150},{"date":"2025-06-04","open":6876,"high":6946,"low":6841,"close":6891,"volume":46064},{"date":"2025-06-05","open":6896,"high":7006,"low":6891,"close":6946,"volume":58803},{"date":"2025-06-09","open":6986,"high":7056,"low":6901,"close":7036,"volume":69405},{"date":"2025-06-10","open":7066,"high":7196,"low":7026,"close":7171,"volume":153952},{"date":"2025-06-11","open":7216,"high":7246,"low":7136,"close":7191,"volume":87519},{"date":"2025-06-12","open":7146,"high":7301,"low":7146,"close":7281,"volume":115239},{"date":"2025-06-13","open":7391,"high":7436,"low":7121,"close":7161,"volume":116980},{"date":"2025-06-16","open":7111,"high":7196,"low":7016,"close":7106,"volume":83590},{"date":"2025-06-17","open":7076,"high":7166,"low":7016,"close":7101,"volume":98812},{"date":"2025-06-18","open":7036,"high":7406,"low":7036,"close":7391,"volume":244291},{"date":"2025-06-19","open":7416,"high":7416,"low":7266,"close":7326,"volume":149263},{"date":"2025-06-20","open":7341,"high":7356,"low":7226,"close":7336,"volume":117279},{"date":"2025-06-23","open":7296,"high":7391,"low":7166,"close":7391,"volume":128906},{"date":"2025-06-24","open":7456,"high":7646,"low":7381,"close":7636,"volume":290940},{"date":"2025-06-25","open":7636,"high":7636,"low":7401,"close":7496,"volume":144111},{"date":"2025-06-26","open":7436,"high":7436,"low":7256,"close":7331,"volume":75817},{"date":"2025-06-27","open":7331,"high":7331,"low":7191,"close":7251,"volume":79190},{"date":"2025-06-30","open":7291,"high":7601,"low":7286,"close":7526,"volume":171027},{"date":"2025-07-01","open":7491,"high":7556,"low":7456,"close":7456,"volume":88693},{"date":"2025-07-02","open":7446,"high":7531,"low":7316,"close":7386,"volume":85225},{"date":"2025-07-03","open":7421,"high":7556,"low":7421,"close":7471,"volume":81812},{"date":"2025-07-04","open":7516,"high":7521,"low":7366,"close":7366,"volume":31181},{"date":"2025-07-07","open":7366,"high":7406,"low":7286,"close":7326,"volume":92050},{"date":"2025-07-08","open":7326,"high":7461,"low":7326,"close":7396,"volume":29281},{"date":"2025-07-09","open":7406,"high":7461,"low":7321,"close":7396,"volume":29675},{"date":"2025-07-10","open":7341,"high":7411,"low":7296,"close":7396,"volume":45596},{"date":"2025-07-11","open":7396,"high":7466,"low":7331,"close":7406,"volume":51609},{"date":"2025-07-14","open":7371,"high":7406,"low":7286,"close":7366,"volume":67392},{"date":"2025-07-15","open":7306,"high":7391,"low":7306,"close":7326,"volume":51032},{"date":"2025-07-16","open":7326,"high":7331,"low":7266,"close":7276,"volume":35315},{"date":"2025-07-17","open":7276,"high":7341,"low":7161,"close":7266,"volume":53606},{"date":"2025-07-18","open":7281,"high":7336,"low":7226,"close":7326,"volume":37143},{"date":"2025-07-21","open":7291,"high":7361,"low":7291,"close":7356,"volume":46000},{"date":"2025-07-22","open":7346,"high":7346,"low":7241,"close":7256,"volume":50013},{"date":"2025-07-23","open":7291,"high":7291,"low":7026,"close":7131,"volume":84350},{"date":"2025-07-24","open":7131,"high":7131,"low":6946,"close":6991,"volume":78467},{"date":"2025-07-25","open":6966,"high":7051,"low":6961,"close":7041,"volume":42851},{"date":"2025-07-28","open":7016,"high":7066,"low":6936,"close":6936,"volume":71978},{"date":"2025-07-29","open":6941,"high":6996,"low":6846,"close":6971,"volume":61873},{"date":"2025-07-30","open":6971,"high":6971,"low":6851,"close":6921,"volume":115749},{"date":"2025-07-31","open":6916,"high":6961,"low":6886,"close":6961,"volume":26463},{"date":"2025-08-01","open":6906,"high":6906,"low":6701,"close":6751,"volume":104969},{"date":"2025-08-04","open":6751,"high":6966,"low":6741,"close":6876,"volume":110575},{"date":"2025-08-05","open":6886,"high":6986,"low":6851,"close":6916,"volume":71912},{"date":"2025-08-06","open":6886,"high":6961,"low":6876,"close":6961,"volume":69191},{"date":"2025-08-07","open":6961,"high":7121,"low":6941,"close":7121,"volume":266514},{"date":"2025-08-08","open":7086,"high":7086,"low":6946,"close":6981,"volume":113069},{"date":"2025-08-11","open":6996,"high":7061,"low":6926,"close":6961,"volume":67584},{"date":"2025-08-12","open":6991,"high":7166,"low":6991,"close":7036,"volume":186560},{"date":"2025-08-13","open":6916,"high":7091,"low":6731,"close":6751,"volume":207091},{"date":"2025-08-14","open":6736,"high":6796,"low":6696,"close":6781,"volume":57808},{"date":"2025-08-18","open":6706,"high":6776,"low":6706,"close":6716,"volume":54054},{"date":"2025-08-19","open":6751,"high":6931,"low":6751,"close":6896,"volume":175445},{"date":"2025-08-20","open":6821,"high":6871,"low":6736,"close":6816,"volume":65649},{"date":"2025-08-21","open":6756,"high":6881,"low":6756,"close":6811,"volume":54613},{"date":"2025-08-22","open":6756,"high":6791,"low":6736,"close":6781,"volume":100603},{"date":"2025-08-25","open":6801,"high":6841,"low":6781,"close":6841,"volume":46981},{"date":"2025-08-26","open":6836,"high":6966,"low":6806,"close":6951,"volume":120534},{"date":"2025-08-27","open":6971,"high":6976,"low":6881,"close":6961,"volume":75554},{"date":"2025-08-28","open":6976,"high":6976,"low":6906,"close":6951,"volume":31169},{"date":"2025-08-29","open":6951,"high":6951,"low":6816,"close":6851,"volume":37401},{"date":"2025-09-01","open":6836,"high":6851,"low":6701,"close":6736,"volume":55614},{"date":"2025-09-02","open":6736,"high":6791,"low":6651,"close":6701,"volume":26015},{"date":"2025-09-03","open":6701,"high":6721,"low":6656,"close":6696,"volume":38704},{"date":"2025-09-04","open":6726,"high":6811,"low":6711,"close":6761,"volume":44662},{"date":"2025-09-05","open":6801,"high":6816,"low":6756,"close":6791,"volume":38315},{"date":"2025-09-08","open":6846,"high":6871,"low":6781,"close":6856,"volume":23015},{"date":"2025-09-09","open":6876,"high":6876,"low":6766,"close":6811,"volume":20490},{"date":"2025-09-10","open":6841,"high":6896,"low":6841,"close":6891,"volume":44489},{"date":"2025-09-11","open":6891,"high":6891,"low":6801,"close":6866,"volume":31145},{"date":"2025-09-12","open":6961,"high":7091,"low":6931,"close":7046,"volume":186235},{"date":"2025-09-15","open":7106,"high":7176,"low":7056,"close":7126,"volume":70646},{"date":"2025-09-16","open":7146,"high":7151,"low":7076,"close":7111,"volume":62330},{"date":"2025-09-17","open":7136,"high":7311,"low":7106,"close":7301,"volume":140561},{"date":"2025-09-18","open":7331,"high":7331,"low":7246,"close":7316,"volume":139995},{"date":"2025-09-19","open":7271,"high":7271,"low":7176,"close":7251,"volume":86845},{"date":"2025-09-22","open":7251,"high":7291,"low":7146,"close":7201,"volume":72189},{"date":"2025-09-23","open":7181,"high":7186,"low":7036,"close":7106,"volume":50662},{"date":"2025-09-24","open":7106,"high":7116,"low":6946,"close":7026,"volume":51106},{"date":"2025-09-25","open":7026,"high":7081,"low":6961,"close":6996,"volume":48780},{"date":"2025-09-26","open":6986,"high":6986,"low":6821,"close":6846,"volume":52686},{"date":"2025-09-29","open":6911,"high":6976,"low":6911,"close":6916,"volume":37512},{"date":"2025-09-30","open":6921,"high":6921,"low":6796,"close":6826,"volume":46661},{"date":"2025-10-01","open":6826,"high":6876,"low":6756,"close":6756,"volume":69958},{"date":"2025-10-02","open":6841,"high":6846,"low":6761,"close":6771,"volume":103159},{"date":"2025-10-10","open":6736,"high":6771,"low":6691,"close":6756,"volume":107550},{"date":"2025-10-13","open":6706,"high":6721,"low":6606,"close":6711,"volume":70760},{"date":"2025-10-14","open":6696,"high":6696,"low":6501,"close":6516,"volume":132105},{"date":"2025-10-15","open":6531,"high":6581,"low":6516,"close":6581,"volume":64615},{"date":"2025-10-16","open":6641,"high":6691,"low":6546,"close":6581,"volume":138929},{"date":"2025-10-17","open":6581,"high":6581,"low":6436,"close":6456,"volume":189433},{"date":"2025-10-20","open":6461,"high":6521,"low":6356,"close":6506,"volume":140752},{"date":"2025-10-21","open":6531,"high":6621,"low":6506,"close":6531,"volume":239977},{"date":"2025-10-22","open":6511,"high":6596,"low":6476,"close":6596,"volume":103082},{"date":"2025-10-23","open":6571,"high":6586,"low":6481,"close":6496,"volume":180908},{"date":"2025-10-24","open":6551,"high":6551,"low":6456,"close":6486,"volume":185481},{"date":"2025-10-27","open":6491,"high":6596,"low":6461,"close":6596,"volume":471086},{"date":"2025-10-28","open":6596,"high":6716,"low":6556,"close":6646,"volume":226753},{"date":"2025-10-29","open":6701,"high":6701,"low":6566,"close":6611,"volume":256024},{"date":"2025-10-30","open":6591,"high":6626,"low":6481,"close":6541,"volume":317103},{"date":"2025-10-31","open":6546,"high":6601,"low":6531,"close":6556,"volume":195888},{"date":"2025-11-03","open":6646,"high":6786,"low":6626,"close":6671,"volume":422899,"rsi_14":59.28,"sma_20":6613.5,"sma_60":6829.0,"sma_120":6954.25},{"date":"2025-11-04","open":6641,"high":6686,"low":6581,"close":6636,"volume":180657,"rsi_14":53.42,"sma_20":6604.0,"sma_60":6825.0,"sma_120":6954.79},{"date":"2025-11-05","open":6631,"high":6636,"low":6326,"close":6446,"volume":481250,"rsi_14":43.22,"sma_20":6588.5,"sma_60":6817.17,"sma_120":6952.71},{"date":"2025-11-06","open":6491,"high":6546,"low":6326,"close":6421,"volume":210982,"rsi_14":48.04,"sma_20":6571.0,"sma_60":6808.17,"sma_120":6950.83},{"date":"2025-11-07","open":6421,"high":6446,"low":6281,"close":6391,"volume":160965,"rsi_14":43.43,"sma_20":6552.75,"sma_60":6796.0,"sma_120":6948.62},{"date":"2025-11-10","open":6421,"high":6621,"low":6421,"close":6621,"volume":231890,"rsi_14":54.17,"sma_20":6548.25,"sma_60":6790.0,"sma_120":6948.08},{"date":"2025-11-11","open":6641,"high":6701,"low":6551,"close":6606,"volume":229519,"rsi_14":50.49,"sma_20":6552.75,"sma_60":6784.08,"sma_120":6947.58},{"date":"2025-11-12","open":6691,"high":6826,"low":6631,"close":6811,"volume":364687,"rsi_14":63.88,"sma_20":6564.25,"sma_60":6780.33,"sma_120":6947.83},{"date":"2025-11-13","open":6851,"high":6861,"low":6786,"close":6786,"volume":179239,"rsi_14":63.04,"sma_20":6574.5,"sma_60":6780.92,"sma_120":6949.33},{"date":"2025-11-14","open":6641,"high":6796,"low":6641,"close":6691,"volume":206788,"rsi_14":54.19,"sma_20":6586.25,"sma_60":6779.42,"sma_120":6949.67},{"date":"2025-11-17","open":6721,"high":6726,"low":6541,"close":6591,"volume":190955,"rsi_14":47.68,"sma_20":6590.5,"sma_60":6777.33,"sma_120":6948.42},{"date":"2025-11-18","open":6566,"high":6566,"low":6336,"close":6396,"volume":235169,"rsi_14":42.01,"sma_20":6583.75,"sma_60":6769.0,"sma_120":6945.83},{"date":"2025-11-19","open":6291,"high":6326,"low":6047,"close":6162,"volume":557470,"rsi_14":37.42,"sma_20":6562.0,"sma_60":6758.08,"sma_120":6942.12},{"date":"2025-11-20","open":6177,"high":6177,"low":6052,"close":6122,"volume":395590,"rsi_14":35.83,"sma_20":6543.25,"sma_60":6746.58,"sma_120":6937.42},{"date":"2025-11-21","open":5982,"high":6112,"low":5897,"close":6062,"volume":263790,"rsi_14":29.39,"sma_20":6522.0,"sma_60":6734.58,"sma_120":6931.83},{"date":"2025-11-24","open":6197,"high":6311,"low":6107,"close":6152,"volume":316888,"rsi_14":34.2,"sma_20":6499.75,"sma_60":6723.08,"sma_120":6926.83},{"date":"2025-11-25","open":6197,"high":6231,"low":6127,"close":6206,"volume":287406,"rsi_14":41.43,"sma_20":6477.75,"sma_60":6710.67,"sma_120":6922.12},{"date":"2025-11-26","open":6266,"high":6431,"low":6251,"close":6301,"volume":349745,"rsi_14":45.92,"sma_20":6462.25,"sma_60":6699.67,"sma_120":6919.08},{"date":"2025-11-27","open":6341,"high":6351,"low":6251,"close":6301,"volume":101111,"rsi_14":46.88,"sma_20":6450.25,"sma_60":6688.83,"sma_120":6914.33},{"date":"2025-11-28","open":6336,"high":6356,"low":6276,"close":6301,"volume":55766,"rsi_14":36.78,"sma_20":6437.5,"sma_60":6679.67,"sma_120":6909.42},{"date":"2025-12-01","open":6301,"high":6386,"low":6251,"close":6286,"volume":61906,"rsi_14":36.78,"sma_20":6418.25,"sma_60":6672.17,"sma_120":6903.92},{"date":"2025-12-02","open":6341,"high":6391,"low":6316,"close":6346,"volume":58677,"rsi_14":28.17,"sma_20":6403.75,"sma_60":6666.25,"sma_120":6898.17},{"date":"2025-12-03","open":6346,"high":6441,"low":6341,"close":6431,"volume":63119,"rsi_14":34.22,"sma_20":6403.0,"sma_60":6661.83,"sma_120":6892.0},{"date":"2025-12-04","open":6366,"high":6381,"low":6286,"close":6311,"volume":102038,"rsi_14":33.48,"sma_20":6397.5,"sma_60":6654.33,"sma_120":6884.67},{"date":"2025-12-05","open":6311,"high":6316,"low":6256,"close":6301,"volume":75456,"rsi_14":36.32,"sma_20":6393.0,"sma_60":6646.17,"sma_120":6876.5},{"date":"2025-12-08","open":6286,"high":6301,"low":6147,"close":6202,"volume":188885,"rsi_14":39.9,"sma_20":6372.0,"sma_60":6635.25,"sma_120":6868.5},{"date":"2025-12-09","open":6182,"high":6182,"low":6112,"close":6167,"volume":136987,"rsi_14":50.33,"sma_20":6350.0,"sma_60":6624.5,"sma_120":6860.67},{"date":"2025-12-10","open":6197,"high":6197,"low":6104,"close":6157,"volume":139229,"rsi_14":52.38,"sma_20":6317.25,"sma_60":6612.25,"sma_120":6852.79},{"date":"2025-12-11","open":6167,"high":6167,"low":6032,"close":6082,"volume":214970,"rsi_14":51.33,"sma_20":6282.0,"sma_60":6599.17,"sma_120":6841.88},{"date":"2025-12-12","open":6097,"high":6137,"low":6052,"close":6137,"volume":86836,"rsi_14":48.95,"sma_20":6254.25,"sma_60":6584.0,"sma_120":6831.96},{"date":"2025-12-15","open":6057,"high":6107,"low":6042,"close":6082,"volume":62816,"rsi_14":41.26,"sma_20":6228.75,"sma_60":6566.58,"sma_120":6821.5},{"date":"2025-12-16","open":6067,"high":6072,"low":5989,"close":6037,"volume":91588,"rsi_14":30.08,"sma_20":6210.75,"sma_60":6548.67,"sma_120":6810.21},{"date":"2025-12-17","open":6067,"high":6067,"low":6002,"close":6062,"volume":95760,"rsi_14":32.61,"sma_20":6205.75,"sma_60":6528.0,"sma_120":6797.08},{"date":"2025-12-18","open":6002,"high":6022,"low":5932,"close":5987,"volume":122250,"rsi_14":29.41,"sma_20":6199.0,"sma_60":6505.83,"sma_120":6784.5},{"date":"2025-12-19","open":6042,"high":6042,"low":5982,"close":6022,"volume":58831,"rsi_14":33.12,"sma_20":6197.0,"sma_60":6485.33,"sma_120":6773.58},{"date":"2025-12-22","open":6077,"high":6082,"low":6047,"close":6062,"volume":58470,"rsi_14":31.37,"sma_20":6192.5,"sma_60":6466.33,"sma_120":6763.67},{"date":"2025-12-23","open":6072,"high":6152,"low":6047,"close":6067,"volume":112378,"rsi_14":23.36,"sma_20":6185.5,"sma_60":6449.0,"sma_120":6751.5},{"date":"2025-12-24","open":6077,"high":6137,"low":6067,"close":6132,"volume":121790,"rsi_14":35.71,"sma_20":6177.0,"sma_60":6434.08,"sma_120":6740.46},{"date":"2025-12-26","open":6112,"high":6177,"low":6027,"close":6042,"volume":87004,"rsi_14":31.69,"sma_20":6164.0,"sma_60":6418.17,"sma_120":6729.25},{"date":"2025-12-29","open":6002,"high":6007,"low":5957,"close":6002,"volume":98215,"rsi_14":34.62,"sma_20":6149.0,"sma_60":6404.08,"sma_120":6717.0},{"date":"2025-12-30","open":6012,"high":6037,"low":5967,"close":6037,"volume":54214,"rsi_14":40.0,"sma_20":6136.5,"sma_60":6389.42,"sma_120":6705.92},{"date":"2026-01-02","open":6077,"high":6271,"low":6077,"close":6251,"volume":325095,"rsi_14":55.56,"sma_20":6131.75,"sma_60":6379.83,"sma_120":6696.96},{"date":"2026-01-05","open":6336,"high":6336,"low":6107,"close":6172,"volume":206263,"rsi_14":55.23,"sma_20":6118.75,"sma_60":6370.08,"sma_120":6686.75},{"date":"2026-01-06","open":6177,"high":6216,"low":6152,"close":6152,"volume":132523,"rsi_14":50.91,"sma_20":6110.75,"sma_60":6359.75,"sma_120":6676.38},{"date":"2026-01-07","open":6177,"high":6177,"low":5962,"close":6012,"volume":141277,"rsi_14":46.15,"sma_20":6096.25,"sma_60":6347.33,"sma_120":6664.83},{"date":"2026-01-08","open":6007,"high":6087,"low":5922,"close":6032,"volume":248004,"rsi_14":49.72,"sma_20":6087.75,"sma_60":6336.0,"sma_120":6653.38},{"date":"2026-01-09","open":6057,"high":6092,"low":5987,"close":6037,"volume":118289,"rsi_14":48.55,"sma_20":6081.25,"sma_60":6328.0,"sma_120":6642.29},{"date":"2026-01-12","open":6077,"high":6177,"low":6032,"close":6107,"volume":175773,"rsi_14":56.98,"sma_20":6078.75,"sma_60":6320.08,"sma_120":6632.12},{"date":"2026-01-13","open":6182,"high":6296,"low":6142,"close":6276,"volume":220539,"rsi_14":62.81,"sma_20":6088.5,"sma_60":6315.0,"sma_120":6623.79},{"date":"2026-01-14","open":6281,"high":6471,"low":6281,"close":6371,"volume":312131,"rsi_14":64.76,"sma_20":6100.25,"sma_60":6313.58,"sma_120":6616.33},{"date":"2026-01-15","open":6401,"high":6401,"low":6226,"close":6311,"volume":139880,"rsi_14":61.09,"sma_20":6111.75,"sma_60":6310.33,"sma_120":6607.88},{"date":"2026-01-16","open":6306,"high":6306,"low":6182,"close":6216,"volume":193780,"rsi_14":53.74,"sma_20":6120.75,"sma_60":6305.08,"sma_120":6598.38},{"date":"2026-01-19","open":6192,"high":6226,"low":6152,"close":6211,"volume":128304,"rsi_14":58.1,"sma_20":6128.25,"sma_60":6298.67,"sma_120":6589.67},{"date":"2026-01-20","open":6211,"high":6311,"low":6197,"close":6271,"volume":188844,"rsi_14":62.62,"sma_20":6142.5,"sma_60":6294.92,"sma_120":6582.5},{"date":"2026-01-21","open":6206,"high":6206,"low":6032,"close":6087,"volume":204992,"rsi_14":52.05,"sma_20":6145.75,"sma_60":6288.25,"sma_120":6574.96},{"date":"2026-01-22","open":6112,"high":6281,"low":6087,"close":6271,"volume":267029,"rsi_14":50.84,"sma_20":6156.25,"sma_60":6282.83,"sma_120":6568.54},{"date":"2026-01-23","open":6286,"high":6346,"low":6211,"close":6341,"volume":229116,"rsi_14":57.2,"sma_20":6170.0,"sma_60":6277.75,"sma_120":6563.58},{"date":"2026-01-26","open":6386,"high":6726,"low":6376,"close":6636,"volume":853534,"rsi_14":66.67,"sma_20":6195.25,"sma_60":6278.17,"sma_120":6560.79},{"date":"2026-01-27","open":6706,"high":6956,"low":6651,"close":6871,"volume":831825,"rsi_14":77.74,"sma_20":6236.75,"sma_60":6283.67,"sma_120":6560.38},{"date":"2026-01-28","open":6896,"high":6936,"low":6836,"close":6916,"volume":494825,"rsi_14":78.1,"sma_20":6282.5,"sma_60":6289.67,"sma_120":6560.0},{"date":"2026-01-29","open":6926,"high":7056,"low":6596,"close":7011,"volume":768664,"rsi_14":79.28,"sma_20":6331.25,"sma_60":6295.33,"sma_120":6562.17},{"date":"2026-01-30","open":7026,"high":7111,"low":6881,"close":6881,"volume":412957,"rsi_14":72.46,"sma_20":6362.75,"sma_60":6299.42,"sma_120":6562.21},{"date":"2026-02-02","open":6756,"high":6811,"low":6541,"close":6596,"volume":473251,"rsi_14":58.7,"sma_20":6384.0,"sma_60":6301.92,"sma_120":6559.54},{"date":"2026-02-03","open":6721,"high":6721,"low":6396,"close":6536,"volume":396331,"rsi_14":54.57,"sma_20":6403.25,"sma_60":6303.83,"sma_120":6556.0},{"date":"2026-02-04","open":6486,"high":6591,"low":6486,"close":6546,"volume":199383,"rsi_14":56.7,"sma_20":6430.0,"sma_60":6306.42,"sma_120":6551.21},{"date":"2026-02-05","open":6496,"high":6541,"low":6406,"close":6441,"volume":174486,"rsi_14":56.37,"sma_20":6450.5,"sma_60":6303.42,"sma_120":6546.71},{"date":"2026-02-06","open":6436,"high":6526,"low":6306,"close":6526,"volume":233696,"rsi_14":58.54,"sma_20":6475.0,"sma_60":6302.08,"sma_120":6543.08},{"date":"2026-02-09","open":6556,"high":6581,"low":6421,"close":6496,"volume":241492,"rsi_14":56.2,"sma_20":6494.5,"sma_60":6296.83,"sma_120":6538.58},{"date":"2026-02-10","open":6561,"high":6606,"low":6516,"close":6566,"volume":216902,"rsi_14":64.12,"sma_20":6509.0,"sma_60":6293.17,"sma_120":6537.04},{"date":"2026-02-11","open":6666,"high":6776,"low":6631,"close":6696,"volume":254505,"rsi_14":62.92,"sma_20":6525.25,"sma_60":6293.25,"sma_120":6536.33},{"date":"2026-02-12","open":6671,"high":6721,"low":6636,"close":6686,"volume":138347,"rsi_14":60.88,"sma_20":6544.0,"sma_60":6294.83,"sma_120":6536.08},{"date":"2026-02-13","open":6671,"high":6736,"low":6551,"close":6581,"volume":134558,"rsi_14":48.03,"sma_20":6562.25,"sma_60":6297.92,"sma_120":6533.46},{"date":"2026-02-19","open":6631,"high":6821,"low":6601,"close":6781,"volume":223892,"rsi_14":46.69,"sma_20":6590.75,"sma_60":6308.25,"sma_120":6533.17},{"date":"2026-02-20","open":6781,"high":6856,"low":6746,"close":6776,"volume":146741,"rsi_14":44.7,"sma_20":6616.0,"sma_60":6319.17,"sma_120":6532.88},{"date":"2026-02-23","open":6811,"high":6851,"low":6721,"close":6736,"volume":161497,"rsi_14":39.13,"sma_20":6648.5,"sma_60":6330.42,"sma_120":6532.5},{"date":"2026-02-24","open":6721,"high":6771,"low":6696,"close":6721,"volume":148023,"rsi_14":43.04,"sma_20":6671.0,"sma_60":6339.92,"sma_120":6531.5},{"date":"2026-02-25","open":6766,"high":6826,"low":6696,"close":6801,"volume":108184,"rsi_14":60.85,"sma_20":6694.0,"sma_60":6349.83,"sma_120":6530.25},{"date":"2026-02-26","open":6836,"high":6926,"low":6636,"close":6666,"volume":221274,"rsi_14":56.37,"sma_20":6695.5,"sma_60":6355.92,"sma_120":6527.79},{"date":"2026-02-27","open":6666,"high":6666,"low":6506,"close":6571,"volume":116932,"rsi_14":51.13,"sma_20":6680.5,"sma_60":6360.42,"sma_120":6524.62},{"date":"2026-03-03","open":6586,"high":6731,"low":6461,"close":6461,"volume":303962,"rsi_14":50.9,"sma_20":6657.75,"sma_60":6363.08,"sma_120":6521.38},{"date":"2026-03-04","open":6416,"high":6416,"low":5792,"close":5817,"volume":577392,"rsi_14":28.74,"sma_20":6598.0,"sma_60":6355.25,"sma_120":6513.71},{"date":"2026-03-05","open":6122,"high":6192,"low":5717,"close":6092,"volume":448837,"rsi_14":39.43,"sma_20":6558.5,"sma_60":6351.0,"sma_120":6508.62},{"date":"2026-03-06","open":6047,"high":6486,"low":6047,"close":6376,"volume":353582,"rsi_14":45.54,"sma_20":6547.5,"sma_60":6350.08,"sma_120":6505.96},{"date":"2026-03-09","open":6012,"high":6471,"low":5997,"close":6431,"volume":133975,"rsi_14":43.55,"sma_20":6542.25,"sma_60":6352.08,"sma_120":6503.21},{"date":"2026-03-10","open":6551,"high":6696,"low":6466,"close":6556,"volume":198463,"rsi_14":47.0,"sma_20":6542.75,"sma_60":6356.33,"sma_120":6501.25},{"date":"2026-03-11","open":6636,"high":6671,"low":6147,"close":6386,"volume":254614,"rsi_14":45.64,"sma_20":6540.0,"sma_60":6359.42,"sma_120":6497.33},{"date":"2026-03-12","open":6366,"high":6406,"low":6306,"close":6336,"volume":120371,"rsi_14":39.33,"sma_20":6530.5,"sma_60":6362.25,"sma_120":6493.38},{"date":"2026-03-13","open":6316,"high":6771,"low":6281,"close":6691,"volume":441664,"rsi_14":48.25,"sma_20":6540.25,"sma_60":6371.17,"sma_120":6491.71},{"date":"2026-03-16","open":6786,"high":6871,"low":6621,"close":6666,"volume":209854,"rsi_14":48.55,"sma_20":6545.25,"sma_60":6380.92,"sma_120":6490.04},{"date":"2026-03-17","open":6651,"high":6651,"low":6496,"close":6566,"volume":145269,"rsi_14":46.91,"sma_20":6538.75,"sma_60":6388.08,"sma_120":6486.04},{"date":"2026-03-18","open":6631,"high":6646,"low":6526,"close":6606,"volume":196400,"rsi_14":46.04,"sma_20":6534.75,"sma_60":6396.83,"sma_120":6481.71},{"date":"2026-03-19","open":6216,"high":6251,"low":6097,"close":6147,"volume":533759,"rsi_14":40.68,"sma_20":6513.0,"sma_60":6398.67,"sma_120":6473.67},{"date":"2026-03-20","open":6147,"high":6276,"low":6132,"close":6182,"volume":355095,"rsi_14":42.86,"sma_20":6483.0,"sma_60":6400.67,"sma_120":6464.33},{"date":"2026-03-23","open":6057,"high":6122,"low":5947,"close":5947,"volume":225314,"rsi_14":40.98,"sma_20":6441.5,"sma_60":6400.0,"sma_120":6452.92},{"date":"2026-03-24","open":6092,"high":6112,"low":5907,"close":6067,"volume":129514,"rsi_14":55.36,"sma_20":6408.0,"sma_60":6400.75,"sma_120":6443.04},{"date":"2026-03-25","open":6236,"high":6441,"low":6236,"close":6331,"volume":482892,"rsi_14":55.17,"sma_20":6388.5,"sma_60":6405.25,"sma_120":6435.79},{"date":"2026-03-26","open":6441,"high":6481,"low":6266,"close":6286,"volume":207007,"rsi_14":47.84,"sma_20":6362.75,"sma_60":6408.92,"sma_120":6428.96},{"date":"2026-03-27","open":6271,"high":6581,"low":6251,"close":6581,"volume":420789,"rsi_14":53.23,"sma_20":6358.5,"sma_60":6416.42,"sma_120":6425.25},{"date":"2026-03-30","open":6486,"high":6661,"low":6451,"close":6581,"volume":300661,"rsi_14":50.57,"sma_20":6359.0,"sma_60":6425.42,"sma_120":6421.79},{"date":"2026-03-31","open":6481,"high":6766,"low":6481,"close":6606,"volume":399705,"rsi_14":55.37,"sma_20":6366.25,"sma_60":6435.5,"sma_120":6419.79},{"date":"2026-04-01","open":6681,"high":6896,"low":6631,"close":6831,"volume":513331,"rsi_14":61.12,"sma_20":6417.0,"sma_60":6448.75,"sma_120":6419.08},{"date":"2026-04-02","open":6826,"high":6866,"low":6401,"close":6446,"volume":296614,"rsi_14":44.57,"sma_20":6434.75,"sma_60":6452.0,"sma_120":6415.92},{"date":"2026-04-03","open":6481,"high":6501,"low":6386,"close":6386,"volume":76833,"rsi_14":43.89,"sma_20":6435.25,"sma_60":6455.58,"sma_120":6412.83},{"date":"2026-04-06","open":6436,"high":6436,"low":6256,"close":6296,"volume":83371,"rsi_14":44.08,"sma_20":6428.5,"sma_60":6458.0,"sma_120":6408.88},{"date":"2026-04-07","open":6231,"high":6281,"low":6102,"close":6162,"volume":107669,"rsi_14":40.63,"sma_20":6408.75,"sma_60":6460.5,"sma_120":6403.92},{"date":"2026-04-08","open":6331,"high":6356,"low":6206,"close":6286,"volume":124572,"rsi_14":53.43,"sma_20":6403.75,"sma_60":6464.75,"sma_120":6400.38},{"date":"2026-04-09","open":6251,"high":6326,"low":6241,"close":6326,"volume":112963,"rsi_14":53.55,"sma_20":6403.25,"sma_60":6469.58,"sma_120":6398.79},{"date":"2026-04-10","open":6341,"high":6441,"low":6341,"close":6391,"volume":152717,"rsi_14":61.87,"sma_20":6388.25,"sma_60":6474.33,"sma_120":6397.21},{"date":"2026-04-13","open":6411,"high":6536,"low":6336,"close":6481,"volume":117435,"rsi_14":61.25,"sma_20":6379.0,"sma_60":6477.75,"sma_120":6396.38},{"date":"2026-04-14","open":6526,"high":6621,"low":6503,"close":6556,"volume":288799,"rsi_14":56.8,"sma_20":6378.5,"sma_60":6480.83,"sma_120":6397.21},{"date":"2026-04-15","open":6611,"high":6616,"low":6506,"close":6541,"volume":135958,"rsi_14":57.85,"sma_20":6375.25,"sma_60":6484.67,"sma_120":6397.5},{"date":"2026-04-16","open":6636,"high":6931,"low":6631,"close":6796,"volume":452803,"rsi_14":56.78,"sma_20":6407.75,"sma_60":6494.33,"sma_120":6399.71},{"date":"2026-04-17","open":6786,"high":6851,"low":6736,"close":6766,"volume":164849,"rsi_14":55.73,"sma_20":6437.0,"sma_60":6503.58,"sma_120":6401.12},{"date":"2026-04-20","open":6936,"high":6981,"low":6826,"close":6846,"volume":264993,"rsi_14":57.19,"sma_20":6482.0,"sma_60":6513.17,"sma_120":6404.04},{"date":"2026-04-21","open":6876,"high":6876,"low":6656,"close":6726,"volume":247984,"rsi_14":46.65,"sma_20":6515.0,"sma_60":6523.83,"sma_120":6406.04},{"date":"2026-04-22","open":6721,"high":6966,"low":6716,"close":6966,"volume":342565,"rsi_14":68.31,"sma_20":6546.75,"sma_60":6535.42,"sma_120":6409.12},{"date":"2026-04-23","open":7041,"high":7041,"low":6761,"close":6871,"volume":382146,"rsi_14":66.67,"sma_20":6576.0,"sma_60":6544.25,"sma_120":6411.0},{"date":"2026-04-24","open":6911,"high":7066,"low":6856,"close":6996,"volume":330707,"rsi_14":73.49,"sma_20":6596.75,"sma_60":6550.25,"sma_120":6414.21},{"date":"2026-04-27","open":7006,"high":7051,"low":6941,"close":6971,"volume":206995,"rsi_14":79.35,"sma_20":6616.25,"sma_60":6551.92,"sma_120":6417.79},{"date":"2026-04-28","open":6971,"high":7136,"low":6971,"close":7091,"volume":320683,"rsi_14":79.27,"sma_20":6640.5,"sma_60":6554.83,"sma_120":6422.25},{"date":"2026-04-29","open":7075,"high":7255,"low":7075,"close":7140,"volume":440865,"rsi_14":79.35,"sma_20":6655.75,"sma_60":6556.92,"sma_120":6426.12},{"date":"2026-04-30","open":7110,"high":7165,"low":6870,"close":6930,"volume":312234,"rsi_14":67.54,"sma_20":6679.75,"sma_60":6557.67,"sma_120":6428.54},{"date":"2026-05-04","open":7035,"high":7215,"low":6980,"close":7040,"volume":364086,"rsi_14":67.96,"sma_20":6712.25,"sma_60":6565.0,"sma_120":6433.46},{"date":"2026-05-06","open":6990,"high":6995,"low":6835,"close":6850,"volume":180154,"rsi_14":58.73,"sma_20":6739.75,"sma_60":6570.17,"sma_120":6437.0},{"date":"2026-05-07","open":6815,"high":6850,"low":6570,"close":6585,"volume":253943,"rsi_14":51.05,"sma_20":6760.75,"sma_60":6570.75,"sma_120":6438.58},{"date":"2026-05-08","open":6635,"high":6710,"low":6490,"close":6580,"volume":268613,"rsi_14":43.37,"sma_20":6775.25,"sma_60":6573.0,"sma_120":6438.21},{"date":"2026-05-11","open":6540,"high":6630,"low":6500,"close":6585,"volume":195170,"rsi_14":44.34,"sma_20":6788.0,"sma_60":6573.92,"sma_120":6438.0},{"date":"2026-05-12","open":6585,"high":6585,"low":6330,"close":6475,"volume":318474,"rsi_14":38.74,"sma_20":6792.0,"sma_60":6573.5,"sma_120":6435.17},{"date":"2026-05-13","open":6770,"high":6825,"low":6150,"close":6550,"volume":1001405,"rsi_14":44.44,"sma_20":6795.25,"sma_60":6573.17,"sma_120":6433.17},{"date":"2026-05-14","open":6555,"high":6855,"low":6550,"close":6785,"volume":377013,"rsi_14":44.27,"sma_20":6806.5,"sma_60":6574.58,"sma_120":6433.92},{"date":"2026-05-15","open":6785,"high":6785,"low":6470,"close":6505,"volume":230822,"rsi_14":39.72,"sma_20":6804.5,"sma_60":6571.5,"sma_120":6433.17},{"date":"2026-05-18","open":6530,"high":6530,"low":6315,"close":6440,"volume":160549,"rsi_14":33.91,"sma_20":6786.5,"sma_60":6569.08,"sma_120":6433.5},{"date":"2026-05-19","open":6465,"high":6580,"low":6340,"close":6450,"volume":220183,"rsi_14":34.78,"sma_20":6770.5,"sma_60":6563.5,"sma_120":6435.88},{"date":"2026-05-20","open":6415,"high":6475,"low":6190,"close":6285,"volume":731589,"rsi_14":27.12,"sma_20":6742.25,"sma_60":6555.25,"sma_120":6437.21},{"date":"2026-05-21","open":6305,"high":6430,"low":6215,"close":6280,"volume":501652,"rsi_14":25.14,"sma_20":6719.75,"sma_60":6547.58,"sma_120":6439.0},{"date":"2026-05-22","open":6270,"high":6550,"low":6270,"close":6545,"volume":142117,"rsi_14":39.22,"sma_20":6698.5,"sma_60":6544.58,"sma_120":6442.25},{"date":"2026-05-26","open":6545,"high":6590,"low":6325,"close":6375,"volume":266877,"rsi_14":31.98,"sma_20":6673.5,"sma_60":6537.42,"sma_120":6443.62},{"date":"2026-05-27","open":6315,"high":6410,"low":6225,"close":6305,"volume":334202,"rsi_14":34.2,"sma_20":6638.75,"sma_60":6531.33,"sma_120":6443.62},{"date":"2026-05-28","open":6300,"high":6470,"low":6155,"close":6330,"volume":382068,"rsi_14":41.41,"sma_20":6606.5,"sma_60":6527.25,"sma_120":6443.83},{"date":"2026-05-29","open":6370,"high":6395,"low":6270,"close":6360,"volume":216045,"rsi_14":42.72,"sma_20":6569.75,"sma_60":6525.5,"sma_120":6444.29},{"date":"2026-06-01","open":6390,"high":6460,"low":6320,"close":6355,"volume":97411,"rsi_14":42.38,"sma_20":6530.5,"sma_60":6534.42,"sma_120":6444.83},{"date":"2026-06-02","open":6315,"high":6735,"low":6175,"close":6680,"volume":984267,"rsi_14":55.94,"sma_20":6518.0,"sma_60":6544.17,"sma_120":6447.58},{"date":"2026-06-04","open":6505,"high":6565,"low":6335,"close":6425,"volume":192498,"rsi_14":46.72,"sma_20":6487.25,"sma_60":6544.92,"sma_120":6447.5},{"date":"2026-06-05","open":6385,"high":6385,"low":6140,"close":6275,"volume":268981,"rsi_14":35.99,"sma_20":6458.5,"sma_60":6542.25,"sma_120":6447.17},{"date":"2026-06-08","open":5960,"high":6285,"low":5950,"close":6020,"volume":220946,"rsi_14":36.49,"sma_20":6430.25,"sma_60":6533.25,"sma_120":6444.79},{"date":"2026-06-09","open":6050,"high":6280,"low":5905,"close":6065,"volume":415727,"rsi_14":39.44,"sma_20":6404.5,"sma_60":6527.83,"sma_120":6443.62},{"date":"2026-06-10","open":6035,"high":6070,"low":5770,"close":5930,"volume":221144,"rsi_14":36.32,"sma_20":6371.75,"sma_60":6521.0,"sma_120":6441.62},{"date":"2026-06-11","open":5795,"high":5980,"low":5700,"close":5980,"volume":161493,"rsi_14":41.46,"sma_20":6347.0,"sma_60":6509.08,"sma_120":6440.12},{"date":"2026-06-12","open":6105,"high":6185,"low":5985,"close":6090,"volume":256991,"rsi_14":44.97,"sma_20":6324.0,"sma_60":6499.42,"sma_120":6440.17},{"date":"2026-06-15","open":6155,"high":6185,"low":6010,"close":6025,"volume":149233,"rsi_14":34.62,"sma_20":6286.0,"sma_60":6490.33,"sma_120":6439.21},{"date":"2026-06-16","open":6075,"high":6140,"low":5990,"close":6035,"volume":90772,"rsi_14":38.89,"sma_20":6262.5,"sma_60":6480.75,"sma_120":6438.79},{"date":"2026-06-17","open":6040,"high":6200,"low":5950,"close":6160,"volume":111289,"rsi_14":45.43,"sma_20":6248.5,"sma_60":6480.92,"sma_120":6439.79},{"date":"2026-06-18","open":6100,"high":6100,"low":5905,"close":5905,"volume":167341,"rsi_14":38.29,"sma_20":6221.25,"sma_60":6476.25,"sma_120":6438.46},{"date":"2026-06-19","open":6000,"high":6180,"low":5900,"close":6075,"volume":326656,"rsi_14":42.71,"sma_20":6210.75,"sma_60":6478.33,"sma_120":6439.17},{"date":"2026-06-22","open":6125,"high":6140,"low":5795,"close":5845,"volume":289908,"rsi_14":38.3,"sma_20":6189.0,"sma_60":6474.58,"sma_120":6437.67},{"date":"2026-06-23","open":5805,"high":5845,"low":5575,"close":5620,"volume":225383,"rsi_14":24.52,"sma_20":6142.75,"sma_60":6462.67,"sma_120":6433.96},{"date":"2026-06-24","open":5720,"high":5720,"low":5500,"close":5605,"volume":154065,"rsi_14":27.72,"sma_20":6104.25,"sma_60":6451.25,"sma_120":6430.08},{"date":"2026-06-25","open":5585,"high":5615,"low":5395,"close":5415,"volume":162207,"rsi_14":27.13,"sma_20":6059.75,"sma_60":6431.75,"sma_120":6424.08},{"date":"2026-06-26","open":5400,"high":5400,"low":5165,"close":5300,"volume":181761,"rsi_14":29.31,"sma_20":6008.25,"sma_60":6410.33,"sma_120":6417.88},{"date":"2026-06-29","open":5300,"high":5775,"low":5250,"close":5775,"volume":236449,"rsi_14":43.32,"sma_20":5979.0,"sma_60":6396.42,"sma_120":6415.96},{"date":"2026-06-30","open":5765,"high":5935,"low":5720,"close":5855,"volume":219130,"rsi_14":48.23,"sma_20":5954.0,"sma_60":6380.08,"sma_120":6414.42},{"date":"2026-07-01","open":5950,"high":6085,"low":5930,"close":6020,"volume":158554,"rsi_14":50.9,"sma_20":5921.0,"sma_60":6372.92,"sma_120":6412.46},{"date":"2026-07-02","open":5990,"high":6200,"low":5920,"close":6020,"volume":133080,"rsi_14":48.35,"sma_20":5900.75,"sma_60":6366.75,"sma_120":6411.17},{"date":"2026-07-03","open":6000,"high":6000,"low":5790,"close":5930,"volume":103518,"rsi_14":47.79,"sma_20":5883.5,"sma_60":6360.58,"sma_120":6409.29},{"date":"2026-07-06","open":5965,"high":5965,"low":5790,"close":5870,"volume":39399,"rsi_14":46.24,"sma_20":5876.0,"sma_60":6355.67,"sma_120":6408.08},{"date":"2026-07-07","open":5900,"high":6010,"low":5875,"close":5990,"volume":83170,"rsi_14":46.12,"sma_20":5872.25,"sma_60":6350.67,"sma_120":6407.71},{"date":"2026-07-08","open":5990,"high":6040,"low":5830,"close":5945,"volume":78047,"rsi_14":51.01,"sma_20":5873.0,"sma_60":6344.25,"sma_120":6406.92},{"date":"2026-07-09","open":5945,"high":5945,"low":5760,"close":5880,"volume":59640,"rsi_14":44.8,"sma_20":5868.0,"sma_60":6335.67,"sma_120":6405.0},{"date":"2026-07-10","open":5970,"high":6015,"low":5875,"close":5875,"volume":94408,"rsi_14":50.91,"sma_20":5857.25,"sma_60":6325.5,"sma_120":6401.62},{"date":"2026-07-13","open":5935,"high":5935,"low":5675,"close":5775,"volume":115127,"rsi_14":55.08,"sma_20":5844.75,"sma_60":6312.42,"sma_120":6396.62},{"date":"2026-07-14","open":5770,"high":5770,"low":5535,"close":5550,"volume":142900,"rsi_14":48.41,"sma_20":5820.5,"sma_60":6295.83,"sma_120":6390.25},{"date":"2026-07-15","open":5605,"high":5685,"low":5500,"close":5540,"volume":80915,"rsi_14":54.02,"sma_20":5789.5,"sma_60":6274.83,"sma_120":6384.58},{"date":"2026-07-16","open":5525,"high":5600,"low":5470,"close":5550,"volume":84764,"rsi_14":58.62,"sma_20":5771.75,"sma_60":6254.5,"sma_120":6379.04},{"date":"2026-07-20","open":5550,"high":5550,"low":5295,"close":5315,"volume":103498,"rsi_14":30.99,"sma_20":5733.75,"sma_60":6228.92,"sma_120":6371.04},{"date":"2026-07-21","open":5305,"high":5455,"low":5225,"close":5405,"volume":107262,"rsi_14":31.56,"sma_20":5711.75,"sma_60":6206.83,"sma_120":6365.33},{"date":"2026-07-22","open":5440,"high":5580,"low":5350,"close":5350,"volume":39615,"rsi_14":19.82,"sma_20":5698.25,"sma_60":6179.83,"sma_120":6357.62},{"date":"2026-07-23","open":5430,"high":5580,"low":5360,"close":5530,"volume":37148,"rsi_14":31.01,"sma_20":5694.5,"sma_60":6157.42,"sma_120":6350.83},{"date":"2026-07-24","open":5515,"high":5585,"low":5430,"close":5540,"volume":54048,"rsi_14":33.88,"sma_20":5700.75,"sma_60":6133.08,"sma_120":6341.67},{"date":"2026-07-27","open":5605,"high":5730,"low":5590,"close":5720,"volume":39265,"rsi_14":44.36,"sma_20":5721.75,"sma_60":6112.17,"sma_120":6332.04},{"date":"2026-07-28","open":5705,"high":5705,"low":5480,"close":5575,"volume":77249,"rsi_14":34.69,"sma_20":5711.75,"sma_60":6086.83,"sma_120":6320.83},{"date":"2026-07-29","open":5575,"high":5685,"low":5325,"close":5510,"volume":151975,"rsi_14":34.18,"sma_20":5694.5,"sma_60":6059.67,"sma_120":6308.29},{"date":"2026-07-30","open":5510,"high":5755,"low":5480,"close":5665,"volume":80623,"rsi_14":42.66,"sma_20":5676.75,"sma_60":6038.58,"sma_120":6298.12},{"date":"2026-07-31","open":5665,"high":5700,"low":5515,"close":5700,"volume":72285,"rsi_14":44.15,"sma_20":5660.75,"sma_60":6016.25,"sma_120":6290.62},{"date":"2026-08-03","open":5645,"high":5735,"low":5580,"close":5645,"volume":21522,"rsi_14":45.52,"sma_20":5646.5,"sma_60":5996.17,"sma_120":6283.17},{"date":"2026-08-04","open":5645,"high":5805,"low":5645,"close":5795,"volume":39984,"rsi_14":58.91,"sma_20":5642.75,"sma_60":5983.0,"sma_120":6276.88},{"date":"2026-08-05","open":5805,"high":5860,"low":5645,"close":5665,"volume":42685,"rsi_14":54.18,"sma_20":5626.5,"sma_60":5967.75,"sma_120":6270.38},{"date":"2026-08-06","open":5670,"high":5735,"low":5605,"close":5700,"volume":31249,"rsi_14":54.93,"sma_20":5614.25,"sma_60":5953.0,"sma_120":6263.46},{"date":"2026-08-07","open":5750,"high":5895,"low":5705,"close":5895,"volume":64932,"rsi_14":69.59,"sma_20":5615.0,"sma_60":5943.33,"sma_120":6258.42},{"date":"2026-08-10","open":5915,"high":5935,"low":5760,"close":5880,"volume":152458,"rsi_14":66.9,"sma_20":5615.25,"sma_60":5932.17,"sma_120":6252.67},{"date":"2026-08-11","open":5940,"high":6080,"low":5880,"close":6030,"volume":130934,"rsi_14":72.67,"sma_20":5628.0,"sma_60":5919.58,"sma_120":6247.08},{"date":"2026-08-12","open":5975,"high":5975,"low":5760,"close":5765,"volume":120776,"rsi_14":57.41,"sma_20":5638.75,"sma_60":5907.25,"sma_120":6239.38},{"date":"2026-08-13","open":5765,"high":5765,"low":5665,"close":5705,"volume":67913,"rsi_14":55.05,"sma_20":5647.0,"sma_60":5895.0,"sma_120":6232.04},{"date":"2026-08-14","open":5705,"high":5790,"low":5685,"close":5740,"volume":58575,"rsi_14":50.67,"sma_20":5656.5,"sma_60":5883.17,"sma_120":6223.33},{"date":"2026-08-18","open":5745,"high":5745,"low":5465,"close":5540,"volume":121886,"rsi_14":48.87,"sma_20":5667.75,"sma_60":5870.75,"sma_120":6213.0},{"date":"2026-08-19","open":5470,"high":5470,"low":5295,"close":5450,"volume":74340,"rsi_14":48.09,"sma_20":5670.0,"sma_60":5856.92,"sma_120":6202.25},{"date":"2026-08-20","open":5460,"high":5530,"low":5430,"close":5470,"volume":55593,"rsi_14":43.21,"sma_20":5676.0,"sma_60":5839.0,"sma_120":6191.79},{"date":"2026-08-21","open":5430,"high":5470,"low":5350,"close":5465,"volume":48423,"rsi_14":41.64,"sma_20":5672.75,"sma_60":5823.83,"sma_120":6180.62},{"date":"2026-08-24","open":5460,"high":5540,"low":5445,"close":5480,"volume":54827,"rsi_14":43.96,"sma_20":5669.75,"sma_60":5810.08,"sma_120":6170.71},{"date":"2026-08-25","open":5480,"high":5530,"low":5340,"close":5530,"volume":33111,"rsi_14":39.53,"sma_20":5660.25,"sma_60":5796.75,"sma_120":6162.0},{"date":"2026-08-26","open":5550,"high":5600,"low":5495,"close":5585,"volume":33736,"rsi_14":46.64,"sma_20":5660.75,"sma_60":5783.83,"sma_120":6154.67},{"date":"2026-08-27","open":5620,"high":5645,"low":5430,"close":5480,"volume":30958,"rsi_14":41.27,"sma_20":5659.25,"sma_60":5769.25,"sma_120":6151.83},{"date":"2026-08-28","open":5480,"high":5570,"low":5420,"close":5570,"volume":25964,"rsi_14":35.93,"sma_20":5654.5,"sma_60":5750.75,"sma_120":6147.46},{"date":"2026-08-31","open":5465,"high":5550,"low":5405,"close":5550,"volume":23100,"rsi_14":35.78,"sma_20":5647.0,"sma_60":5736.17,"sma_120":6140.54},{"date":"2026-09-01","open":5535,"high":5630,"low":5535,"close":5630,"volume":140274,"rsi_14":31.65,"sma_20":5646.25,"sma_60":5725.42,"sma_120":6133.83},{"date":"2026-09-02","open":5535,"high":5580,"low":5460,"close":5460,"volume":47373,"rsi_14":34.67,"sma_20":5629.5,"sma_60":5716.08,"sma_120":6124.67},{"date":"2026-09-03","open":5495,"high":5520,"low":5335,"close":5420,"volume":61965,"rsi_14":35.38,"sma_20":5617.25,"sma_60":5705.33,"sma_120":6116.58},{"date":"2026-09-04","open":5480,"high":5515,"low":5435,"close":5450,"volume":62538,"rsi_14":35.05,"sma_20":5604.75,"sma_60":5697.33,"sma_120":6109.17},{"date":"2026-09-07","open":5510,"high":5515,"low":5410,"close":5445,"volume":70901,"rsi_14":43.87,"sma_20":5582.25,"sma_60":5688.42,"sma_120":6098.75},{"date":"2026-09-08","open":5455,"high":5495,"low":5365,"close":5380,"volume":63681,"rsi_14":45.33,"sma_20":5557.25,"sma_60":5676.58,"sma_120":6088.0},{"date":"2026-09-09","open":5385,"high":5385,"low":5295,"close":5360,"volume":104087,"rsi_14":42.67,"sma_20":5523.75,"sma_60":5665.5,"sma_120":6077.92},{"date":"2026-09-10","open":5325,"high":5400,"low":5265,"close":5400,"volume":109348,"rsi_14":45.86,"sma_20":5505.5,"sma_60":5654.92,"sma_120":6067.83},{"date":"2026-09-11","open":5315,"high":5420,"low":5315,"close":5380,"volume":11672,"rsi_14":43.67,"sma_20":5489.25,"sma_60":5641.92,"sma_120":6061.42},{"date":"2026-09-14","open":5360,"high":5420,"low":5325,"close":5410,"volume":22005,"rsi_14":42.21,"sma_20":5472.75,"sma_60":5633.67,"sma_120":6054.96},{"date":"2026-09-15","open":5390,"high":5450,"low":5360,"close":5425,"volume":24133,"rsi_14":39.04,"sma_20":5467.0,"sma_60":5622.83,"sma_120":6050.58},{"date":"2026-09-16","open":5450,"high":5450,"low":5280,"close":5300,"volume":38304,"rsi_14":38.0,"sma_20":5459.5,"sma_60":5613.75,"sma_120":6044.17},{"date":"2026-09-17","open":5330,"high":5335,"low":5275,"close":5305,"volume":9272,"rsi_14":30.08,"sma_20":5451.25,"sma_60":5608.5,"sma_120":6035.58},{"date":"2026-09-18","open":5370,"high":5380,"low":5310,"close":5350,"volume":35185,"rsi_14":35.51,"sma_20":5445.5,"sma_60":5604.25,"sma_120":6027.75},{"date":"2026-09-21","open":5325,"high":5325,"low":5245,"close":5295,"volume":18075,"rsi_14":24.81,"sma_20":5436.25,"sma_60":5602.25,"sma_120":6017.0},{"date":"2026-09-22","open":5315,"high":5355,"low":5270,"close":5340,"volume":59190,"rsi_14":38.89,"sma_20":5426.75,"sma_60":5602.92,"sma_120":6006.62},{"date":"2026-09-23","open":5385,"high":5385,"low":5250,"close":5280,"volume":15010,"rsi_14":37.5,"sma_20":5411.5,"sma_60":5594.67,"sma_120":5995.54},{"date":"2026-09-28","open":5290,"high":5390,"low":5290,"close":5370,"volume":21126,"rsi_14":43.55,"sma_20":5406.0,"sma_60":5586.58,"sma_120":5983.33},{"date":"2026-09-29","open":5380,"high":5385,"low":5230,"close":5300,"volume":17156,"rsi_14":39.42,"sma_20":5392.5,"sma_60":5574.58,"sma_120":5973.75},{"date":"2026-09-30","open":5320,"high":5320,"low":5205,"close":5220,"volume":32016,"rsi_14":38.57,"sma_20":5376.0,"sma_60":5561.25,"sma_120":5964.0},{"date":"2026-10-01","open":5290,"high":5425,"low":5265,"close":5405,"volume":54610,"rsi_14":52.6,"sma_20":5364.75,"sma_60":5552.5,"sma_120":5956.54},{"date":"2026-10-02","open":5430,"high":5440,"low":5380,"close":5435,"volume":31687,"rsi_14":52.05,"sma_20":5363.5,"sma_60":5545.25,"sma_120":5950.46},{"date":"2026-10-06","open":5435,"high":5440,"low":5325,"close":5370,"volume":16363,"rsi_14":49.44,"sma_20":5361.0,"sma_60":5534.92,"sma_120":5942.79},{"date":"2026-10-07","open":5370,"high":5490,"low":5360,"close":5450,"volume":55726,"rsi_14":52.11,"sma_20":5361.0,"sma_60":5526.67,"sma_120":5935.46},{"date":"2026-10-08","open":5425,"high":5425,"low":5185,"close":5210,"volume":54686,"rsi_14":40.85,"sma_20":5349.25,"sma_60":5515.5,"sma_120":5925.58},{"date":"2026-10-12","open":5185,"high":5270,"low":5125,"close":5130,"volume":36467,"rsi_14":42.48,"sma_20":5336.75,"sma_60":5503.08,"sma_120":5914.29},{"date":"2026-10-13","open":5090,"high":5130,"low":4980,"close":5130,"volume":71395,"rsi_14":42.22,"sma_20":5325.25,"sma_60":5492.33,"sma_120":5902.38},{"date":"2026-10-14","open":5125,"high":5180,"low":5100,"close":5125,"volume":22660,"rsi_14":39.63,"sma_20":5311.5,"sma_60":5485.25,"sma_120":5890.54},{"date":"2026-10-15","open":5025,"high":5125,"low":5005,"close":5075,"volume":146594,"rsi_14":39.81,"sma_20":5296.25,"sma_60":5477.5,"sma_120":5876.17},{"date":"2026-10-16","open":5075,"high":5325,"low":5075,"close":5195,"volume":38113,"rsi_14":43.72,"sma_20":5285.5,"sma_60":5471.58,"sma_120":5863.04},{"date":"2026-10-19","open":5195,"high":5315,"low":5165,"close":5310,"volume":20329,"rsi_14":51.24,"sma_20":5279.75,"sma_60":5471.5,"sma_120":5850.21},{"date":"2026-10-20","open":5275,"high":5370,"low":5225,"close":5250,"volume":67096,"rsi_14":44.92,"sma_20":5277.25,"sma_60":5468.92,"sma_120":5837.88},{"date":"2026-10-21","open":5245,"high":5310,"low":5215,"close":5260,"volume":38652,"rsi_14":48.21,"sma_20":5275.0,"sma_60":5467.42,"sma_120":5823.62},{"date":"2026-10-22","open":5190,"high":5295,"low":5150,"close":5230,"volume":79461,"rsi_14":50.47,"sma_20":5269.0,"sma_60":5462.42,"sma_120":5809.92},{"date":"2026-10-23","open":5205,"high":5220,"low":5110,"close":5145,"volume":15675,"rsi_14":36.6,"sma_20":5261.5,"sma_60":5455.83,"sma_120":5794.46}],"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 게임산업","phase":"above-fold","symbol_resolved":true}