{"status":"ok","report":{"price_analysis":{"current":34500.0,"change_1d":0.1,"change_7d":-5.2,"change_30d":-20.9,"high_30d":45410.0,"low_30d":33030.0,"position_in_range":12.0,"support":34268.0,"resistance":44172.0},"summary":"KODEX 성장주(325010)은(는) FnGuide 성장 지수(PR)를 추종하는 ETF입니다, 순자산 1,669억. 편입종목 비중·보수율·기초지수 중심으로 분석합니다.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","technical":{"analysis":"RSI(14) 23.9로 과매도 구간입니다. 반등 가능성이 있습니다. MACD(-2156.25)가 시그널선(-1373.81)을 하회합니다(데드크로스). 현재가가 SMA20(40676)과 SMA60(41222) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 32727~48625 (현재 위치 11%).","trend":"하락","grade":"D","comment":"하락 추세, RSI 24","rsi_14":23.936781609195407,"macd":-2156.2496627831933,"macd_signal":-1373.8128766166542,"sma_20":40676.0,"sma_60":41221.666666666664,"bb_upper":48625.343746498824,"bb_lower":32726.656253501173,"atr_14":1779.642857142857},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 3439.00, 기관 순매수 -2734.00. 30일 누적: 외국인 1625.00, 기관 266.00.","foreign_trend":"매수","institution_trend":"매도","comment":"외국인 매수, 기관 매도","foreign_flow":3439.0,"institutional_flow":-2734.0,"data":[{"date":"2026-10-22","foreign_net":-14.0,"institution_net":170.0,"retail_net":-156.0},{"date":"2026-10-21","foreign_net":30.0,"institution_net":65.0,"retail_net":-95.0},{"date":"2026-10-20","foreign_net":-1010.0,"institution_net":852.0,"retail_net":158.0},{"date":"2026-10-19","foreign_net":211.0,"institution_net":-74.0,"retail_net":-137.0},{"date":"2026-10-16","foreign_net":4222.0,"institution_net":-3747.0,"retail_net":-475.0},{"date":"2026-10-15","foreign_net":-2337.0,"institution_net":1525.0,"retail_net":812.0},{"date":"2026-10-14","foreign_net":-112.0,"institution_net":1004.0,"retail_net":-892.0},{"date":"2026-10-13","foreign_net":-2085.0,"institution_net":1092.0,"retail_net":993.0},{"date":"2026-10-12","foreign_net":-142.0,"institution_net":411.0,"retail_net":-269.0},{"date":"2026-10-08","foreign_net":3394.0,"institution_net":-3550.0,"retail_net":156.0},{"date":"2026-10-07","foreign_net":-141.0,"institution_net":254.0,"retail_net":-113.0},{"date":"2026-10-06","foreign_net":-1.0,"institution_net":688.0,"retail_net":-687.0},{"date":"2026-10-02","foreign_net":-3.0,"institution_net":177.0,"retail_net":-174.0},{"date":"2026-10-01","foreign_net":-537.0,"institution_net":806.0,"retail_net":-269.0},{"date":"2026-09-30","foreign_net":171.0,"institution_net":228.0,"retail_net":-399.0},{"date":"2026-09-29","foreign_net":274.0,"institution_net":-243.0,"retail_net":-31.0},{"date":"2026-09-28","foreign_net":-722.0,"institution_net":785.0,"retail_net":-63.0},{"date":"2026-09-23","foreign_net":30.0,"institution_net":222.0,"retail_net":-252.0},{"date":"2026-09-22","foreign_net":445.0,"institution_net":-706.0,"retail_net":261.0},{"date":"2026-09-21","foreign_net":-15.0,"institution_net":37.0,"retail_net":-22.0},{"date":"2026-09-18","foreign_net":44.0,"institution_net":169.0,"retail_net":-213.0},{"date":"2026-09-17","foreign_net":277.0,"institution_net":-483.0,"retail_net":206.0},{"date":"2026-09-16","foreign_net":-150.0,"institution_net":-23.0,"retail_net":173.0},{"date":"2026-09-15","foreign_net":-42.0,"institution_net":68.0,"retail_net":-26.0},{"date":"2026-09-14","foreign_net":-50.0,"institution_net":-515.0,"retail_net":565.0},{"date":"2026-09-11","foreign_net":-23.0,"institution_net":-154.0,"retail_net":177.0},{"date":"2026-09-10","foreign_net":73.0,"institution_net":9.0,"retail_net":-82.0},{"date":"2026-09-09","foreign_net":-47.0,"institution_net":962.0,"retail_net":-915.0},{"date":"2026-09-08","foreign_net":-115.0,"institution_net":233.0,"retail_net":-118.0},{"date":"2026-09-07","foreign_net":0.0,"institution_net":4.0,"retail_net":-4.0}],"periods":{"d1":{"foreign_net":-14.0,"institution_net":170.0,"retail_net":-156.0},"d3":{"foreign_net":-994.0,"institution_net":1087.0,"retail_net":-93.0},"d7":{"foreign_net":990.0,"institution_net":-205.0,"retail_net":-785.0},"d14":{"foreign_net":1475.0,"institution_net":-327.0,"retail_net":-1148.0},"d30":{"foreign_net":1625.0,"institution_net":266.0,"retail_net":-1891.0}}},"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":26,"summary":"RSI 24","metrics":[{"name":"RSI (14)","value":23.9,"unit":"","percentile":24,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-20.9,"unit":"%","percentile":25,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"}},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["MACD 데드크로스(시그널선 하회)"],"catalysts":["RSI 24 (30 이하 과매도 구간)"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["MACD 데드크로스(시그널선 하회)"],"catalysts":["RSI 24 (30 이하 과매도 구간)"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"dividend":{"dividend_yield":0.1918,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"F","safety":null,"growth":null,"consistency":null,"yield":{"grade":"F","value_pct":0.19,"summary":"배당수익률 0.19%","metrics":[{"name":"배당수익률","value":0.19,"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":"2026-10-23T21:06:19.240550+00:00","sections":{"fundamental":{"status":"available"},"technical":{"status":"available","as_of":"2026-10-22"},"prices":{"status":"available","as_of":"2026-10-23"},"chart_data":{"status":"available","as_of":"2026-10-23"},"supply_demand":{"status":"available","as_of":"2026-10-22"},"portfolio":{"status":"available"},"etf_profile":{"status":"available","as_of":"2026-07-04"},"price_history":{"status":"available","as_of":"2026-10-23"}}},"is_etf":true,"etf":{"base_index":"FnGuide 성장 지수(PR)","issuer":"삼성자산운용(ETF)","category":"","expense_ratio":0.3,"aum":166900000000.0,"aum_display":"1,669억","dividend_yield":null,"tracking_error":0.32,"holdings":[{"ticker":"000660","name":"SK하이닉스","weight":28.14},{"ticker":"005930","name":"삼성전자","weight":23.93},{"ticker":"402340","name":"SK스퀘어","weight":6.44},{"ticker":"009150","name":"삼성전기","weight":5.39},{"ticker":"012450","name":"한화에어로스페이스","weight":1.99},{"ticker":"034020","name":"두산에너빌리티","weight":1.65},{"ticker":"006400","name":"삼성SDI","weight":1.37},{"ticker":"068270","name":"셀트리온","weight":1.26},{"ticker":"267260","name":"HD현대일렉트릭","weight":1.03},{"ticker":"329180","name":"HD현대중공업","weight":0.93}],"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":34500.0,"change_pct":0.13,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2019-05-31","close":9559.0908},{"date":"2019-06-03","close":9663.5107},{"date":"2019-06-04","close":9630.2861},{"date":"2019-06-05","close":9663.5107},{"date":"2019-06-07","close":9625.5391},{"date":"2019-06-10","close":9791.6611},{"date":"2019-06-11","close":9862.8555},{"date":"2019-06-12","close":9824.8857},{"date":"2019-06-13","close":9820.1387},{"date":"2019-06-14","close":9744.1973},{"date":"2019-06-17","close":9725.2139},{"date":"2019-06-18","close":9729.958},{"date":"2019-06-19","close":9896.0791},{"date":"2019-06-20","close":9962.5303},{"date":"2019-06-21","close":9886.5879},{"date":"2019-06-24","close":9867.6025},{"date":"2019-06-25","close":9848.6162},{"date":"2019-06-26","close":9867.6025},{"date":"2019-06-27","close":9934.0518},{"date":"2019-06-28","close":9924.5586},{"date":"2019-07-01","close":9934.0518},{"date":"2019-07-02","close":9896.0791},{"date":"2019-07-03","close":9796.4072},{"date":"2019-07-04","close":9829.6328},{"date":"2019-07-05","close":9834.3779},{"date":"2019-07-08","close":9597.0635},{"date":"2019-07-09","close":9549.5996},{"date":"2019-07-10","close":9620.792},{"date":"2019-07-11","close":9767.9297},{"date":"2019-07-12","close":9782.1689},{"date":"2019-07-15","close":9782.1689},{"date":"2019-07-16","close":9862.8555},{"date":"2019-07-17","close":9725.2139},{"date":"2019-07-18","close":9725.2139},{"date":"2019-07-19","close":9877.0947},{"date":"2019-07-22","close":9886.5879},{"date":"2019-07-23","close":9886.5879},{"date":"2019-07-24","close":9777.4219},{"date":"2019-07-25","close":9772.6758},{"date":"2019-07-26","close":9758.4375},{"date":"2019-07-29","close":9535.3604},{"date":"2019-07-30","close":9606.5547},{"date":"2019-07-31","close":9535.3604},{"date":"2019-08-01","close":9525.8682},{"date":"2019-08-02","close":9445.1816},{"date":"2019-08-05","close":9108.1904},{"date":"2019-08-06","close":8942.0693},{"date":"2019-08-07","close":8980.041},{"date":"2019-08-08","close":9041.7422},{"date":"2019-08-09","close":9141.415},{"date":"2019-08-12","close":9174.6396},{"date":"2019-08-13","close":9112.9385},{"date":"2019-08-14","close":9203.1182},{"date":"2019-08-16","close":9165.1465},{"date":"2019-08-19","close":9169.8936},{"date":"2019-08-20","close":9326.5225},{"date":"2019-08-21","close":9350.2539},{"date":"2019-08-22","close":9255.3271},{"date":"2019-08-23","close":9255.3271},{"date":"2019-08-26","close":9036.9971},{"date":"2019-08-27","close":9117.6836},{"date":"2019-08-28","close":9222.1035},{"date":"2019-08-29","close":9174.6396},{"date":"2019-08-30","close":9364.4922},{"date":"2019-09-02","close":9378.7314},{"date":"2019-09-03","close":9392.9707},{"date":"2019-09-04","close":9540.1064},{"date":"2019-09-05","close":9644.5244},{"date":"2019-09-06","close":9673.0039},{"date":"2019-09-09","close":9725.2139},{"date":"2019-09-10","close":9725.2139},{"date":"2019-09-11","close":9791.6611},{"date":"2019-09-16","close":9801.1543},{"date":"2019-09-17","close":9805.9004},{"date":"2019-09-18","close":9877.0947},{"date":"2019-09-19","close":9972.0205},{"date":"2019-09-20","close":10005.2451},{"date":"2019-09-23","close":9991.0078},{"date":"2019-09-24","close":10033.7227},{"date":"2019-09-25","close":9862.8555},{"date":"2019-09-26","close":9905.5742},{"date":"2019-09-27","close":9810.6455},{"date":"2019-09-30","close":9858.1113},{"date":"2019-10-01","close":9967.2744},{"date":"2019-10-02","close":9772.6758},{"date":"2019-10-04","close":9753.6914},{"date":"2019-10-07","close":9796.4072},{"date":"2019-10-08","close":9953.0371},{"date":"2019-10-10","close":9886.5879},{"date":"2019-10-11","close":9934.0518},{"date":"2019-10-14","close":10043.2158},{"date":"2019-10-15","close":10052.708},{"date":"2019-10-16","close":10147.6348},{"date":"2019-10-17","close":10104.9189},{"date":"2019-10-18","close":9976.7686},{"date":"2019-10-21","close":10047.9619},{"date":"2019-10-22","close":10209.3369},{"date":"2019-10-23","close":10214.084},{"date":"2019-10-24","close":10233.0693},{"date":"2019-10-25","close":10247.3086},{"date":"2019-10-28","close":10280.5332},{"date":"2019-10-29","close":10290.0244},{"date":"2019-10-30","close":10209.3369},{"date":"2019-10-31","close":10304.2637},{"date":"2019-11-01","close":10403.9365},{"date":"2019-11-04","close":10546.3252},{"date":"2019-11-05","close":10589.043},{"date":"2019-11-06","close":10570.0596},{"date":"2019-11-07","close":10536.834},{"date":"2019-11-08","close":10460.8916},{"date":"2019-11-11","close":10346.9814},{"date":"2019-11-12","close":10446.6533},{"date":"2019-11-13","close":10356.4727},{"date":"2019-11-14","close":10489.3711},{"date":"2019-11-15","close":10603.2822},{"date":"2019-11-18","close":10603.2822},{"date":"2019-11-19","close":10541.5801},{"date":"2019-11-20","close":10356.4727},{"date":"2019-11-21","close":10180.8594},{"date":"2019-11-22","close":10209.3369},{"date":"2019-11-25","close":10346.9814},{"date":"2019-11-26","close":10356.4727},{"date":"2019-11-27","close":10384.9512},{"date":"2019-11-28","close":10309.0098},{"date":"2019-11-29","close":10157.1289},{"date":"2019-12-02","close":10171.3672},{"date":"2019-12-03","close":10104.9189},{"date":"2019-12-04","close":10019.4834},{"date":"2019-12-05","close":9972.0205},{"date":"2019-12-06","close":10133.3965},{"date":"2019-12-09","close":10152.3818},{"date":"2019-12-10","close":10185.6064},{"date":"2019-12-11","close":10214.084},{"date":"2019-12-12","close":10394.4443},{"date":"2019-12-13","close":10574.8047},{"date":"2019-12-16","close":10593.7891},{"date":"2019-12-17","close":10797.8809},{"date":"2019-12-18","close":10755.1641},{"date":"2019-12-19","close":10764.6562},{"date":"2019-12-20","close":10850.0908},{"date":"2019-12-23","close":10854.8379},{"date":"2019-12-24","close":10740.9258},{"date":"2019-12-26","close":10812.1201},{"date":"2019-12-27","close":11049.4375},{"date":"2019-12-30","close":11039.9434},{"date":"2020-01-02","close":10997.2275},{"date":"2020-01-03","close":10978.2422},{"date":"2020-01-06","close":10883.3154},{"date":"2020-01-07","close":11039.9434},{"date":"2020-01-08","close":10973.4961},{"date":"2020-01-09","close":11248.7822},{"date":"2020-01-10","close":11391.1719},{"date":"2020-01-13","close":11552.5479},{"date":"2020-01-14","close":11562.0391},{"date":"2020-01-15","close":11490.8457},{"date":"2020-01-16","close":11618.9961},{"date":"2020-01-17","close":11633.2344},{"date":"2020-01-20","close":11680.6963},{"date":"2020-01-21","close":11528.8145},{"date":"2020-01-22","close":11723.4141},{"date":"2020-01-23","close":11566.7861},{"date":"2020-01-28","close":11215.5566},{"date":"2020-01-29","close":11300.9922},{"date":"2020-01-30","close":11082.6621},{"date":"2020-01-31","close":10911.792},{"date":"2020-02-03","close":11006.7207},{"date":"2020-02-04","close":11291.498},{"date":"2020-02-05","close":11315.2305},{"date":"2020-02-06","close":11609.502},{"date":"2020-02-07","close":11543.0537},{"date":"2020-02-10","close":11514.5752},{"date":"2020-02-11","close":11656.9658},{"date":"2020-02-12","close":11718.6689},{"date":"2020-02-13","close":11751.8926},{"date":"2020-02-14","close":11865.8047},{"date":"2020-02-17","close":11903.7734},{"date":"2020-02-18","close":11699.6826},{"date":"2020-02-19","close":11751.8926},{"date":"2020-02-20","close":11709.1758},{"date":"2020-02-21","close":11543.0537},{"date":"2020-02-24","close":11092.1533},{"date":"2020-02-25","close":11267.7666},{"date":"2020-02-26","close":11101.6465},{"date":"2020-02-27","close":10945.0166},{"date":"2020-02-28","close":10551.0732},{"date":"2020-03-02","close":10774.1494},{"date":"2020-03-03","close":10840.5986},{"date":"2020-03-04","close":11106.3936},{"date":"2020-03-05","close":11248.7822},{"date":"2020-03-06","close":11035.1973},{"date":"2020-03-09","close":10541.5801},{"date":"2020-03-10","close":10669.7305},{"date":"2020-03-11","close":10318.5039},{"date":"2020-03-12","close":9934.0518},{"date":"2020-03-13","close":9701.4814},{"date":"2020-03-16","close":9359.7461},{"date":"2020-03-17","close":9279.0596},{"date":"2020-03-18","close":8794.9346},{"date":"2020-03-19","close":8139.9395},{"date":"2020-03-20","close":8823.4121},{"date":"2020-03-23","close":8419.9746},{"date":"2020-03-24","close":9141.415},{"date":"2020-03-25","close":9525.8682},{"date":"2020-03-26","close":9397.7158},{"date":"2020-03-27","close":9554.3457},{"date":"2020-03-30","close":9625.5391},{"date":"2020-03-31","close":9934.0518},{"date":"2020-04-01","close":9445.1816},{"date":"2020-04-02","close":9677.75},{"date":"2020-04-03","close":9687.2422},{"date":"2020-04-06","close":10081.1875},{"date":"2020-04-07","close":10233.0693},{"date":"2020-04-08","close":10133.3965},{"date":"2020-04-09","close":10252.0557},{"date":"2020-04-10","close":10261.5469},{"date":"2020-04-13","close":10066.9482},{"date":"2020-04-14","close":10242.5625},{"date":"2020-04-16","close":10332.7422},{"date":"2020-04-17","close":10683.9697},{"date":"2020-04-20","close":10574.8047},{"date":"2020-04-21","close":10475.1318},{"date":"2020-04-22","close":10622.2676},{"date":"2020-04-23","close":10707.7021},{"date":"2020-04-24","close":10574.8047},{"date":"2020-04-27","close":10683.9697},{"date":"2020-04-28","close":10707.8945},{"date":"2020-04-29","close":10750.9551},{"date":"2020-05-04","close":10502.1562},{"date":"2020-05-06","close":10736.5996},{"date":"2020-05-07","close":10774.877},{"date":"2020-05-08","close":10923.1982},{"date":"2020-05-11","close":10927.9834},{"date":"2020-05-12","close":10937.5518},{"date":"2020-05-13","close":11028.46},{"date":"2020-05-14","close":10951.9062},{"date":"2020-05-15","close":10961.4746},{"date":"2020-05-18","close":10961.4746},{"date":"2020-05-19","close":11095.4443},{"date":"2020-05-20","close":11253.3359},{"date":"2020-05-21","close":11320.3193},{"date":"2020-05-22","close":11215.0566},{"date":"2020-05-25","close":11396.8721},{"date":"2020-05-26","close":11573.9014},{"date":"2020-05-27","close":11463.8564},{"date":"2020-05-28","close":11487.7803},{"date":"2020-05-29","close":11463.8564},{"date":"2020-06-01","close":11712.6553},{"date":"2020-06-02","close":11750.9326},{"date":"2020-06-03","close":11985.377},{"date":"2020-06-04","close":12104.9902},{"date":"2020-06-05","close":12282.0195},{"date":"2020-06-08","close":12329.8643},{"date":"2020-06-09","close":12382.4961},{"date":"2020-06-10","close":12516.4648},{"date":"2020-06-11","close":12502.1104},{"date":"2020-06-12","close":12310.7275},{"date":"2020-06-15","close":11631.3174},{"date":"2020-06-16","close":12310.7275},{"date":"2020-06-17","close":12349.0049},{"date":"2020-06-18","close":12305.9434},{"date":"2020-06-19","close":12398.0},{"date":"2020-06-22","close":12420.7725},{"date":"2020-06-23","close":12502.1104},{"date":"2020-06-24","close":12712.6328},{"date":"2020-06-25","close":12444.6943},{"date":"2020-06-26","close":12549.9561},{"date":"2020-06-29","close":12315.5127},{"date":"2020-06-30","close":12425.5576},{"date":"2020-07-01","close":12358.5732},{"date":"2020-07-02","close":12593.0186},{"date":"2020-07-03","close":12724.0},{"date":"2020-07-06","close":12865.7393},{"date":"2020-07-07","close":12736.5537},{"date":"2020-07-08","close":12726.9863},{"date":"2020-07-09","close":12851.3848},{"date":"2020-07-10","close":12846.6006},{"date":"2020-07-13","close":12980.5684},{"date":"2020-07-14","close":12923.1543},{"date":"2020-07-15","close":12975.7842},{"date":"2020-07-16","close":12746.124},{"date":"2020-07-17","close":12875.3086},{"date":"2020-07-20","close":12770.0469},{"date":"2020-07-21","close":13014.0605},{"date":"2020-07-22","close":12994.9229},{"date":"2020-07-23","close":12966.2148},{"date":"2020-07-24","close":12880.0928},{"date":"2020-07-27","close":12932.7227},{"date":"2020-07-28","close":13215.0137},{"date":"2020-07-29","close":13181.5215},{"date":"2020-07-30","close":13224.5811},{"date":"2020-07-31","close":13167.167},{"date":"2020-08-03","close":13305.9199},{"date":"2020-08-04","close":13387.2578},{"date":"2020-08-05","close":13640.8408},{"date":"2020-08-06","close":13779.5928},{"date":"2020-08-07","close":13894.4229},{"date":"2020-08-10","close":13846.5771},{"date":"2020-08-11","close":13985.3301},{"date":"2020-08-12","close":13937.4854},{"date":"2020-08-13","close":13985.3301},{"date":"2020-08-14","close":13774.8096},{"date":"2020-08-18","close":13540.3633},{"date":"2020-08-19","close":13564.2871},{"date":"2020-08-20","close":13100.1826},{"date":"2020-08-21","close":13296.3506},{"date":"2020-08-24","close":13497.3027},{"date":"2020-08-25","close":13655.1953},{"date":"2020-08-26","close":13774.8096},{"date":"2020-08-27","close":13741.3174},{"date":"2020-08-28","close":13693.4727},{"date":"2020-08-31","close":13459.0273},{"date":"2020-09-01","close":13540.3633},{"date":"2020-09-02","close":13688.6855},{"date":"2020-09-03","close":13927.916},{"date":"2020-09-04","close":13755.6709},{"date":"2020-09-07","close":13774.8096},{"date":"2020-09-08","close":13947.0537},{"date":"2020-09-09","close":13736.5322},{"date":"2020-09-10","close":13803.5156},{"date":"2020-09-11","close":13837.0088},{"date":"2020-09-14","close":13970.9766},{"date":"2020-09-15","close":14148.0068},{"date":"2020-09-16","close":14042.7461},{"date":"2020-09-17","close":13793.9482},{"date":"2020-09-18","close":13923.1318},{"date":"2020-09-21","close":13703.041},{"date":"2020-09-22","close":13353.7666},{"date":"2020-09-23","close":13430.3203},{"date":"2020-09-24","close":13052.3359},{"date":"2020-09-25","close":13095.3994},{"date":"2020-09-28","close":13281.9961},{"date":"2020-09-29","close":13372.9043},{"date":"2020-10-05","close":13454.2422},{"date":"2020-10-06","close":13540.3633},{"date":"2020-10-07","close":13655.1953},{"date":"2020-10-08","close":13664.7627},{"date":"2020-10-12","close":13731.748},{"date":"2020-10-13","close":13726.9639},{"date":"2020-10-14","close":13602.5645},{"date":"2020-10-15","close":13430.3203},{"date":"2020-10-16","close":13339.4121},{"date":"2020-10-19","close":13310.7051},{"date":"2020-10-20","close":13392.042},{"date":"2020-10-21","close":13430.3203},{"date":"2020-10-22","close":13272.4287},{"date":"2020-10-23","close":13238.9375},{"date":"2020-10-26","close":13090.6143},{"date":"2020-10-27","close":13047.5537},{"date":"2020-10-28","close":13162.3818},{"date":"2020-10-29","close":13181.5215},{"date":"2020-10-30","close":12817.8936},{"date":"2020-11-02","close":12927.9375},{"date":"2020-11-03","close":13229.3672},{"date":"2020-11-04","close":13430.3203},{"date":"2020-11-05","close":13750.8867},{"date":"2020-11-06","close":13817.8711},{"date":"2020-11-09","close":13947.0537},{"date":"2020-11-10","close":13822.6543},{"date":"2020-11-11","close":13937.4854},{"date":"2020-11-12","close":13913.5625},{"date":"2020-11-13","close":14066.668},{"date":"2020-11-16","close":14310.6826},{"date":"2020-11-17","close":14291.5439},{"date":"2020-11-18","close":14348.958},{"date":"2020-11-19","close":14406.373},{"date":"2020-11-20","close":14449.4346},{"date":"2020-11-23","close":14736.5107},{"date":"2020-11-24","close":14846.5537},{"date":"2020-11-25","close":14789.1396},{"date":"2020-11-26","close":15023.585},{"date":"2020-11-27","close":15090.5693},{"date":"2020-11-30","close":14913.5391},{"date":"2020-12-01","close":15186.2607},{"date":"2020-12-02","close":15511.6123},{"date":"2020-12-03","close":15640.7959},{"date":"2020-12-04","close":15947.0078},{"date":"2020-12-07","close":16162.3174},{"date":"2020-12-08","close":15755.625},{"date":"2020-12-09","close":16138.3916},{"date":"2020-12-10","close":16047.4863},{"date":"2020-12-11","close":16095.3311},{"date":"2020-12-14","close":16066.6211},{"date":"2020-12-15","close":16071.4082},{"date":"2020-12-16","close":16167.0996},{"date":"2020-12-17","close":16104.9014},{"date":"2020-12-18","close":16152.7471},{"date":"2020-12-21","close":16277.1465},{"date":"2020-12-22","close":15975.7168},{"date":"2020-12-23","close":16023.5625},{"date":"2020-12-24","close":16248.4375},{"date":"2020-12-28","close":16167.0996},{"date":"2020-12-29","close":16640.7734},{"date":"2020-12-30","close":16946.9844},{"date":"2021-01-04","close":17363.2441},{"date":"2021-01-05","close":17573.7656},{"date":"2021-01-06","close":17454.1504},{"date":"2021-01-07","close":17726.873},{"date":"2021-01-08","close":18396.7129},{"date":"2021-01-11","close":18382.3594},{"date":"2021-01-12","close":18257.9609},{"date":"2021-01-13","close":18401.5},{"date":"2021-01-14","close":18305.8086},{"date":"2021-01-15","close":17884.7617},{"date":"2021-01-18","close":17420.6582},{"date":"2021-01-19","close":17793.8574},{"date":"2021-01-20","close":17951.75},{"date":"2021-01-21","close":18095.2871},{"date":"2021-01-22","close":18133.5625},{"date":"2021-01-25","close":18616.8047},{"date":"2021-01-26","close":18267.5332},{"date":"2021-01-27","close":18162.2715},{"date":"2021-01-28","close":17927.8262},{"date":"2021-01-29","close":17482.8594},{"date":"2021-02-01","close":17994.8086},{"date":"2021-02-02","close":18229.2539},{"date":"2021-02-03","close":18368.0059},{"date":"2021-02-04","close":18047.4414},{"date":"2021-02-05","close":18219.6855},{"date":"2021-02-08","close":18090.5},{"date":"2021-02-09","close":18009.1641},{"date":"2021-02-10","close":18104.8555},{"date":"2021-02-15","close":18497.1914},{"date":"2021-02-16","close":18478.0508},{"date":"2021-02-17","close":18310.5918},{"date":"2021-02-18","close":18057.0098},{"date":"2021-02-19","close":18219.6855},{"date":"2021-02-22","close":17961.3164},{"date":"2021-02-23","close":17803.4258},{"date":"2021-02-24","close":17377.5996},{"date":"2021-02-25","close":18090.5},{"date":"2021-02-26","close":17549.8438},{"date":"2021-03-02","close":17774.7188},{"date":"2021-03-03","close":17961.3164},{"date":"2021-03-04","close":17731.6602},{"date":"2021-03-05","close":17592.9043},{"date":"2021-03-08","close":17229.2773},{"date":"2021-03-09","close":17028.3223},{"date":"2021-03-10","close":17013.9707},{"date":"2021-03-11","close":17435.0137},{"date":"2021-03-12","close":17659.8887},{"date":"2021-03-15","close":17564.1973},{"date":"2021-03-16","close":17707.7344},{"date":"2021-03-17","close":17602.4727},{"date":"2021-03-18","close":17741.2285},{"date":"2021-03-19","close":17545.0566},{"date":"2021-03-22","close":17487.6445},{"date":"2021-03-23","close":17291.4766},{"date":"2021-03-24","close":17329.752},{"date":"2021-03-25","close":17291.4766},{"date":"2021-03-26","close":17458.9375},{"date":"2021-03-29","close":17353.6758},{"date":"2021-03-30","close":17564.1973},{"date":"2021-03-31","close":17473.2891},{"date":"2021-04-01","close":17741.2285},{"date":"2021-04-02","close":17841.7031},{"date":"2021-04-05","close":17850.0},{"date":"2021-04-06","close":17860.8418},{"date":"2021-04-07","close":17894.332},{"date":"2021-04-08","close":17956.5332},{"date":"2021-04-09","close":17841.7031},{"date":"2021-04-12","close":17927.8262},{"date":"2021-04-13","close":18210.1152},{"date":"2021-04-14","close":18238.8223},{"date":"2021-04-15","close":18310.5918},{"date":"2021-04-16","close":18353.6523},{"date":"2021-04-19","close":18334.5137},{"date":"2021-04-20","close":18363.2227},{"date":"2021-04-21","close":18009.1641},{"date":"2021-04-22","close":17985.2422},{"date":"2021-04-23","close":18023.5176},{"date":"2021-04-26","close":18061.7969},{"date":"2021-04-27","close":18037.8711},{"date":"2021-04-28","close":17722.0879},{"date":"2021-04-29","close":17717.2559},{"date":"2021-04-30","close":17533.6582},{"date":"2021-05-03","close":17321.0703},{"date":"2021-05-04","close":17466.0176},{"date":"2021-05-06","close":17437.0273},{"date":"2021-05-07","close":17538.4922},{"date":"2021-05-10","close":17804.2246},{"date":"2021-05-11","close":17437.0273},{"date":"2021-05-12","close":17118.1465},{"date":"2021-05-13","close":16837.918},{"date":"2021-05-14","close":17113.3125},{"date":"2021-05-17","close":17069.832},{"date":"2021-05-18","close":17282.418},{"date":"2021-05-20","close":17316.2402},{"date":"2021-05-21","close":17393.5449},{"date":"2021-05-24","close":17171.2949},{"date":"2021-05-25","close":17374.2168},{"date":"2021-05-26","close":17383.8809},{"date":"2021-05-27","close":17325.9004},{"date":"2021-05-28","close":17446.6895},{"date":"2021-05-31","close":17490.1758},{"date":"2021-06-01","close":17596.4688},{"date":"2021-06-02","close":17509.502},{"date":"2021-06-03","close":17702.7637},{"date":"2021-06-04","close":17591.6367},{"date":"2021-06-07","close":17601.3008},{"date":"2021-06-08","close":17615.7949},{"date":"2021-06-09","close":17446.6895},{"date":"2021-06-10","close":17625.457},{"date":"2021-06-11","close":17823.5527},{"date":"2021-06-14","close":17939.5098},{"date":"2021-06-15","close":17949.1719},{"date":"2021-06-16","close":18031.3066},{"date":"2021-06-17","close":18002.3184},{"date":"2021-06-18","close":18142.4316},{"date":"2021-06-21","close":18050.6348},{"date":"2021-06-22","close":18089.2852},{"date":"2021-06-23","close":18340.5273},{"date":"2021-06-24","close":18297.041},{"date":"2021-06-25","close":18272.8867},{"date":"2021-06-28","close":18214.9062},{"date":"2021-06-29","close":18282.5488},{"date":"2021-06-30","close":18427.4922},{"date":"2021-07-01","close":18384.0098},{"date":"2021-07-02","close":18359.8516},{"date":"2021-07-05","close":18461.3145},{"date":"2021-07-06","close":18499.9668},{"date":"2021-07-07","close":18422.6641},{"date":"2021-07-08","close":18359.8516},{"date":"2021-07-09","close":18166.5879},{"date":"2021-07-12","close":18234.2324},{"date":"2021-07-13","close":18408.168},{"date":"2021-07-14","close":18422.6641},{"date":"2021-07-15","close":18548.2812},{"date":"2021-07-16","close":18490.3047},{"date":"2021-07-19","close":18340.5273},{"date":"2021-07-20","close":18268.0527},{"date":"2021-07-21","close":18127.9395},{"date":"2021-07-22","close":18316.3691},{"date":"2021-07-23","close":18379.1777},{"date":"2021-07-26","close":18219.7363},{"date":"2021-07-27","close":18239.0664},{"date":"2021-07-28","close":18161.7617},{"date":"2021-07-29","close":18224.5703},{"date":"2021-07-30","close":17997.4883},{"date":"2021-08-02","close":18176.2539},{"date":"2021-08-03","close":18272.8867},{"date":"2021-08-04","close":18485.4727},{"date":"2021-08-05","close":18528.957},{"date":"2021-08-06","close":18499.9668},{"date":"2021-08-09","close":18451.6523},{"date":"2021-08-10","close":18384.0098},{"date":"2021-08-11","close":18239.0664},{"date":"2021-08-12","close":18176.2539},{"date":"2021-08-13","close":17978.1602},{"date":"2021-08-17","close":17731.752},{"date":"2021-08-18","close":17828.3809},{"date":"2021-08-19","close":17581.9746},{"date":"2021-08-20","close":17383.8809},{"date":"2021-08-23","close":17586.8066},{"date":"2021-08-24","close":17818.7207},{"date":"2021-08-25","close":17857.373},{"date":"2021-08-26","close":17712.4277},{"date":"2021-08-27","close":17707.5957},{"date":"2021-08-30","close":17789.7324},{"date":"2021-08-31","close":18103.7812},{"date":"2021-09-01","close":18103.7812},{"date":"2021-09-02","close":17954.0039},{"date":"2021-09-03","close":18084.4512},{"date":"2021-09-06","close":18108.6133},{"date":"2021-09-07","close":18050.6348},{"date":"2021-09-08","close":17712.4277},{"date":"2021-09-09","close":17427.3652},{"date":"2021-09-10","close":17548.1543},{"date":"2021-09-13","close":17495.0059},{"date":"2021-09-14","close":17601.3008},{"date":"2021-09-15","close":17654.4473},{"date":"2021-09-16","close":17470.8516},{"date":"2021-09-17","close":17548.1543},{"date":"2021-09-23","close":17528.8262},{"date":"2021-09-24","close":17543.3203},{"date":"2021-09-27","close":17557.8164},{"date":"2021-09-28","close":17272.7559},{"date":"2021-09-29","close":17055.3379},{"date":"2021-09-30","close":17118.1465},{"date":"2021-10-01","close":16847.5801},{"date":"2021-10-05","close":16388.582},{"date":"2021-10-06","close":16069.7031},{"date":"2021-10-07","close":16369.2588},{"date":"2021-10-08","close":16388.582},{"date":"2021-10-12","close":16079.3662},{"date":"2021-10-13","close":16238.8057},{"date":"2021-10-14","close":16606.002},{"date":"2021-10-15","close":16760.6133},{"date":"2021-10-18","close":16712.2969},{"date":"2021-10-19","close":16924.8848},{"date":"2021-10-20","close":16876.5664},{"date":"2021-10-21","close":16775.1074},{"date":"2021-10-22","close":16818.5938},{"date":"2021-10-25","close":16842.748},{"date":"2021-10-26","close":17055.3379},{"date":"2021-10-27","close":16953.873},{"date":"2021-10-28","close":16924.8848},{"date":"2021-10-29","close":16673.6426},{"date":"2021-11-01","close":16760.6133},{"date":"2021-11-02","close":16953.873},{"date":"2021-11-03","close":16755.7812},{"date":"2021-11-04","close":16833.0859},{"date":"2021-11-05","close":16823.4219},{"date":"2021-11-08","close":16736.457},{"date":"2021-11-09","close":16833.0859},{"date":"2021-11-10","close":16630.1602},{"date":"2021-11-11","close":16726.791},{"date":"2021-11-12","close":16891.0625},{"date":"2021-11-15","close":17132.6406},{"date":"2021-11-16","close":17171.2949},{"date":"2021-11-17","close":16982.8652},{"date":"2021-11-18","close":16949.0449},{"date":"2021-11-19","close":17074.6621},{"date":"2021-11-22","close":17263.0938},{"date":"2021-11-23","close":17089.1582},{"date":"2021-11-24","close":17074.6621},{"date":"2021-11-25","close":16973.1992},{"date":"2021-11-26","close":16765.4453},{"date":"2021-11-29","close":16639.8223},{"date":"2021-11-30","close":16325.7734},{"date":"2021-12-01","close":16634.9922},{"date":"2021-12-02","close":16794.4316},{"date":"2021-12-03","close":16944.2109},{"date":"2021-12-06","close":16881.4004},{"date":"2021-12-07","close":16978.0332},{"date":"2021-12-08","close":17103.6543},{"date":"2021-12-09","close":17321.0703},{"date":"2021-12-10","close":17137.4727},{"date":"2021-12-13","close":17055.3379},{"date":"2021-12-14","close":16915.2207},{"date":"2021-12-15","close":16949.0449},{"date":"2021-12-16","close":16978.0332},{"date":"2021-12-17","close":16968.3711},{"date":"2021-12-20","close":16663.9805},{"date":"2021-12-21","close":16760.6133},{"date":"2021-12-22","close":16799.2637},{"date":"2021-12-23","close":16871.7402},{"date":"2021-12-24","close":16949.0449},{"date":"2021-12-27","close":16886.2344},{"date":"2021-12-28","close":17089.1582},{"date":"2021-12-29","close":17103.6543},{"date":"2021-12-30","close":17036.0098},{"date":"2022-01-03","close":17086.0},{"date":"2022-01-04","close":16949.0449},{"date":"2022-01-05","close":16577.0137},{"date":"2022-01-06","close":16233.9775},{"date":"2022-01-07","close":16441.7305},{"date":"2022-01-10","close":16204.9863},{"date":"2022-01-11","close":16233.9775},{"date":"2022-01-12","close":16533.5312},{"date":"2022-01-13","close":16465.8887},{"date":"2022-01-14","close":16161.5029},{"date":"2022-01-17","close":15973.0713},{"date":"2022-01-18","close":15861.9463},{"date":"2022-01-19","close":15697.6738},{"date":"2022-01-20","close":15919.9248},{"date":"2022-01-21","close":15683.1787},{"date":"2022-01-24","close":15475.4219},{"date":"2022-01-25","close":15045.416},{"date":"2022-01-26","close":14934.29},{"date":"2022-01-27","close":14378.665},{"date":"2022-01-28","close":14745.8594},{"date":"2022-02-03","close":14997.1006},{"date":"2022-02-04","close":15180.6992},{"date":"2022-02-07","close":15021.2588},{"date":"2022-02-08","close":15040.583},{"date":"2022-02-09","close":15161.3721},{"date":"2022-02-10","close":15272.498},{"date":"2022-02-11","close":15064.7432},{"date":"2022-02-14","close":14791.0},{"date":"2022-02-15","close":14591.251},{"date":"2022-02-16","close":15055.0791},{"date":"2022-02-17","close":15108.2256},{"date":"2022-02-18","close":15098.5635},{"date":"2022-02-21","close":15055.0791},{"date":"2022-02-22","close":14871.4805},{"date":"2022-02-23","close":14972.9434},{"date":"2022-02-24","close":14494.6201},{"date":"2022-02-25","close":14721.7031},{"date":"2022-02-28","close":14919.7969},{"date":"2022-03-02","close":14992.2676},{"date":"2022-03-03","close":15291.8242},{"date":"2022-03-04","close":14972.9434},{"date":"2022-03-07","close":14610.5762},{"date":"2022-03-08","close":14460.7988},{"date":"2022-03-10","close":14808.6709},{"date":"2022-03-11","close":14760.3555},{"date":"2022-03-14","close":14639.5664},{"date":"2022-03-15","close":14499.4521},{"date":"2022-03-16","close":14745.8594},{"date":"2022-03-17","close":15127.5518},{"date":"2022-03-18","close":15180.6992},{"date":"2022-03-21","close":15030.9209},{"date":"2022-03-22","close":15113.0566},{"date":"2022-03-23","close":15224.1816},{"date":"2022-03-24","close":15016.4258},{"date":"2022-03-25","close":15137.2148},{"date":"2022-03-28","close":15069.5732},{"date":"2022-03-29","close":15195.1934},{"date":"2022-03-30","close":15282.1611},{"date":"2022-03-31","close":15296.6562},{"date":"2022-04-01","close":15200.0244},{"date":"2022-04-04","close":15282.1611},{"date":"2022-04-05","close":15369.1289},{"date":"2022-04-06","close":15137.2148},{"date":"2022-04-07","close":14924.627},{"date":"2022-04-08","close":14929.459},{"date":"2022-04-11","close":14760.3555},{"date":"2022-04-12","close":14620.2402},{"date":"2022-04-13","close":14919.7969},{"date":"2022-04-14","close":14910.1318},{"date":"2022-04-15","close":14774.8496},{"date":"2022-04-18","close":14692.7129},{"date":"2022-04-19","close":14856.9844},{"date":"2022-04-20","close":14847.3242},{"date":"2022-04-21","close":14803.8389},{"date":"2022-04-22","close":14600.915},{"date":"2022-04-25","close":14344.8428},{"date":"2022-04-26","close":14455.9678},{"date":"2022-04-27","close":14277.2002},{"date":"2022-04-28","close":14379.4248},{"date":"2022-04-29","close":14632.5488},{"date":"2022-05-02","close":14560.0},{"date":"2022-05-03","close":14549.7969},{"date":"2022-05-04","close":14476.7812},{"date":"2022-05-06","close":14238.2598},{"date":"2022-05-09","close":14044.0},{"date":"2022-05-10","close":13985.1348},{"date":"2022-05-11","close":14043.5479},{"date":"2022-05-12","close":13634.6543},{"date":"2022-05-13","close":13951.0596},{"date":"2022-05-16","close":13921.8525},{"date":"2022-05-17","close":14067.8877},{"date":"2022-05-18","close":14165.2422},{"date":"2022-05-19","close":13985.1348},{"date":"2022-05-20","close":14286.9375},{"date":"2022-05-23","close":14340.4814},{"date":"2022-05-24","close":14019.21},{"date":"2022-05-25","close":14116.5645},{"date":"2022-05-26","close":14009.4736},{"date":"2022-05-27","close":14155.5068},{"date":"2022-05-30","close":14369.6895},{"date":"2022-05-31","close":14462.1777},{"date":"2022-06-02","close":14316.1436},{"date":"2022-06-03","close":14379.4248},{"date":"2022-06-07","close":14033.8115},{"date":"2022-06-08","close":14077.6221},{"date":"2022-06-09","close":14097.0928},{"date":"2022-06-10","close":13912.1182},{"date":"2022-06-13","close":13381.5293},{"date":"2022-06-14","close":13313.3799},{"date":"2022-06-15","close":13021.3145},{"date":"2022-06-16","close":13065.124},{"date":"2022-06-17","close":13011.5771},{"date":"2022-06-20","close":12700.04},{"date":"2022-06-21","close":12889.8838},{"date":"2022-06-22","close":12500.4619},{"date":"2022-06-23","close":12354.4277},{"date":"2022-06-24","close":12738.9824},{"date":"2022-06-27","close":12943.4287},{"date":"2022-06-28","close":13006.71},{"date":"2022-06-29","close":12777.9248},{"date":"2022-06-30","close":12476.1221},{"date":"2022-07-01","close":12257.0723},{"date":"2022-07-04","close":12257.0723},{"date":"2022-07-05","close":12583.2139},{"date":"2022-07-06","close":12437.1797},{"date":"2022-07-07","close":12690.3047},{"date":"2022-07-08","close":12738.9824},{"date":"2022-07-11","close":12685.4375},{"date":"2022-07-12","close":12529.668},{"date":"2022-07-13","close":12665.9658},{"date":"2022-07-14","close":12670.833},{"date":"2022-07-15","close":12714.6436},{"date":"2022-07-18","close":12958.0322},{"date":"2022-07-19","close":12860.6777},{"date":"2022-07-20","close":13040.7852},{"date":"2022-07-21","close":13172.2148},{"date":"2022-07-22","close":13084.5957},{"date":"2022-07-25","close":13099.1982},{"date":"2022-07-26","close":13133.2734},{"date":"2022-07-27","close":13138.1396},{"date":"2022-07-28","close":13254.9668},{"date":"2022-07-29","close":13332.8516},{"date":"2022-08-01","close":13366.9258},{"date":"2022-08-02","close":13293.9092},{"date":"2022-08-03","close":13435.0762},{"date":"2022-08-04","close":13590.8438},{"date":"2022-08-05","close":13688.1992},{"date":"2022-08-08","close":13658.9932},{"date":"2022-08-09","close":13707.6709},{"date":"2022-08-10","close":13532.4307},{"date":"2022-08-11","close":13712.54},{"date":"2022-08-12","close":13756.3486},{"date":"2022-08-16","close":13819.6299},{"date":"2022-08-17","close":13717.4062},{"date":"2022-08-18","close":13658.9932},{"date":"2022-08-19","close":13498.3555},{"date":"2022-08-22","close":13293.9092},{"date":"2022-08-23","close":13084.5957},{"date":"2022-08-24","close":13147.877},{"date":"2022-08-25","close":13323.1172},{"date":"2022-08-26","close":13289.042},{"date":"2022-08-29","close":12953.165},{"date":"2022-08-30","close":13113.8018},{"date":"2022-08-31","close":13274.4395},{"date":"2022-09-01","close":12948.2979},{"date":"2022-09-02","close":12885.0166},{"date":"2022-09-05","close":12787.6602},{"date":"2022-09-06","close":12811.998},{"date":"2022-09-07","close":12631.8916},{"date":"2022-09-08","close":12738.9824},{"date":"2022-09-13","close":13133.2734},{"date":"2022-09-14","close":12875.2803},{"date":"2022-09-15","close":12792.5273},{"date":"2022-09-16","close":12636.7578},{"date":"2022-09-19","close":12510.1973},{"date":"2022-09-20","close":12549.1396},{"date":"2022-09-21","close":12427.4443},{"date":"2022-09-22","close":12315.4873},{"date":"2022-09-23","close":12052.625},{"date":"2022-09-26","close":11697.2783},{"date":"2022-09-27","close":11745.9551},{"date":"2022-09-28","close":11439.2852},{"date":"2022-09-29","close":11453.8887},{"date":"2022-09-30","close":11400.3428},{"date":"2022-10-04","close":11643.7314},{"date":"2022-10-05","close":11595.0547},{"date":"2022-10-06","close":11784.8975},{"date":"2022-10-07","close":11677.8057},{"date":"2022-10-11","close":11429.5488},{"date":"2022-10-12","close":11512.3018},{"date":"2022-10-13","close":11293.252},{"date":"2022-10-14","close":11580.4502},{"date":"2022-10-17","close":11585.3193},{"date":"2022-10-18","close":11784.8975},{"date":"2022-10-19","close":11663.2031},{"date":"2022-10-20","close":11497.6982},{"date":"2022-10-21","close":11526.9043},{"date":"2022-10-24","close":11711.8809},{"date":"2022-10-25","close":11736.2197},{"date":"2022-10-26","close":11794.6338},{"date":"2022-10-27","close":11989.3457},{"date":"2022-10-28","close":11838.4434},{"date":"2022-10-31","close":12023.4189},{"date":"2022-11-01","close":12222.998},{"date":"2022-11-02","close":12198.6582},{"date":"2022-11-03","close":12130.5098},{"date":"2022-11-04","close":12213.2617},{"date":"2022-11-07","close":12325.2217},{"date":"2022-11-08","close":12515.0645},{"date":"2022-11-09","close":12636.7578},{"date":"2022-11-10","close":12490.7266},{"date":"2022-11-11","close":13104.0664},{"date":"2022-11-14","close":13006.71},{"date":"2022-11-15","close":13094.3311},{"date":"2022-11-16","close":13040.7852},{"date":"2022-11-17","close":12880.1475},{"date":"2022-11-18","close":12831.4697},{"date":"2022-11-21","close":12646.4951},{"date":"2022-11-22","close":12495.5938},{"date":"2022-11-23","close":12631.8916},{"date":"2022-11-24","close":12816.8672},{"date":"2022-11-25","close":12738.9824},{"date":"2022-11-28","close":12534.5361},{"date":"2022-11-29","close":12670.833},{"date":"2022-11-30","close":12880.1475},{"date":"2022-12-01","close":12919.0908},{"date":"2022-12-02","close":12680.5684},{"date":"2022-12-05","close":12631.8916},{"date":"2022-12-06","close":12466.3877},{"date":"2022-12-07","close":12422.5762},{"date":"2022-12-08","close":12383.6348},{"date":"2022-12-09","close":12456.6514},{"date":"2022-12-12","close":12364.1641},{"date":"2022-12-13","close":12369.0312},{"date":"2022-12-14","close":12563.7422},{"date":"2022-12-15","close":12339.8252},{"date":"2022-12-16","close":12296.0146},{"date":"2022-12-19","close":12266.8086},{"date":"2022-12-20","close":12120.7754},{"date":"2022-12-21","close":12047.7578},{"date":"2022-12-22","close":12213.2617},{"date":"2022-12-23","close":11974.7422},{"date":"2022-12-26","close":11974.7422},{"date":"2022-12-27","close":12101.3037},{"date":"2022-12-28","close":11906.5918},{"date":"2022-12-29","close":11755.6904},{"date":"2023-01-02","close":11731.3525},{"date":"2023-01-03","close":11716.749},{"date":"2023-01-04","close":11818.9717},{"date":"2023-01-05","close":11882.2539},{"date":"2023-01-06","close":11960.1367},{"date":"2023-01-09","close":12354.4277},{"date":"2023-01-10","close":12330.0889},{"date":"2023-01-11","close":12485.8564},{"date":"2023-01-12","close":12510.1973},{"date":"2023-01-13","close":12558.876},{"date":"2023-01-16","close":12627.0244},{"date":"2023-01-17","close":12471.2549},{"date":"2023-01-18","close":12417.71},{"date":"2023-01-19","close":12476.1221},{"date":"2023-01-20","close":12549.1396},{"date":"2023-01-25","close":12802.2646},{"date":"2023-01-26","close":13021.3145},{"date":"2023-01-27","close":13123.5381},{"date":"2023-01-30","close":12972.6367},{"date":"2023-01-31","close":12841.2061},{"date":"2023-02-01","close":13016.4463},{"date":"2023-02-02","close":13206.2891},{"date":"2023-02-03","close":13274.4395},{"date":"2023-02-06","close":13031.0498},{"date":"2023-02-07","close":13177.084},{"date":"2023-02-08","close":13371.7939},{"date":"2023-02-09","close":13410.7373},{"date":"2023-02-10","close":13289.042},{"date":"2023-02-13","close":13172.2148},{"date":"2023-02-14","close":13303.6455},{"date":"2023-02-15","close":13069.9902},{"date":"2023-02-16","close":13396.1318},{"date":"2023-02-17","close":13172.2148},{"date":"2023-02-20","close":13245.2305},{"date":"2023-02-21","close":13240.3643},{"date":"2023-02-22","close":12996.9756},{"date":"2023-02-23","close":13113.8018},{"date":"2023-02-24","close":13006.71},{"date":"2023-02-27","close":12860.6777},{"date":"2023-02-28","close":13026.1816},{"date":"2023-03-02","close":13021.3145},{"date":"2023-03-03","close":13152.7441},{"date":"2023-03-06","close":13415.6035},{"date":"2023-03-07","close":13401.001},{"date":"2023-03-08","close":13186.8174},{"date":"2023-03-09","close":13113.8018},{"date":"2023-03-10","close":12919.0908},{"date":"2023-03-13","close":13031.0498},{"date":"2023-03-14","close":12700.04},{"date":"2023-03-15","close":12870.4131},{"date":"2023-03-16","close":12821.7354},{"date":"2023-03-17","close":13006.71},{"date":"2023-03-20","close":12958.0322},{"date":"2023-03-21","close":12992.1074},{"date":"2023-03-22","close":13191.6865},{"date":"2023-03-23","close":13250.0996},{"date":"2023-03-24","close":13230.6289},{"date":"2023-03-27","close":13211.1582},{"date":"2023-03-28","close":13313.3799},{"date":"2023-03-29","close":13371.7939},{"date":"2023-03-30","close":13444.8105},{"date":"2023-03-31","close":13605.4482},{"date":"2023-04-03","close":13585.9775},{"date":"2023-04-04","close":13629.7871},{"date":"2023-04-05","close":13785.5557},{"date":"2023-04-06","close":13590.8438},{"date":"2023-04-07","close":13824.498},{"date":"2023-04-10","close":13994.8711},{"date":"2023-04-11","close":14238.2598},{"date":"2023-04-12","close":14136.0361},{"date":"2023-04-13","close":14174.9775},{"date":"2023-04-14","close":14247.9941},{"date":"2023-04-17","close":14277.2002},{"date":"2023-04-18","close":14272.333},{"date":"2023-04-19","close":14228.5225},{"date":"2023-04-20","close":14106.8291},{"date":"2023-04-21","close":13965.6631},{"date":"2023-04-24","close":13853.7051},{"date":"2023-04-25","close":13590.8438},{"date":"2023-04-26","close":13581.1094},{"date":"2023-04-27","close":13745.1279},{"date":"2023-04-28","close":13754.9473},{"date":"2023-05-02","close":13887.5381},{"date":"2023-05-03","close":13666.5547},{"date":"2023-05-04","close":13740.2158},{"date":"2023-05-08","close":13764.7686},{"date":"2023-05-09","close":13715.6621},{"date":"2023-05-10","close":13592.8945},{"date":"2023-05-11","close":13514.3223},{"date":"2023-05-12","close":13465.2148},{"date":"2023-05-15","close":13479.9473},{"date":"2023-05-16","close":13553.6084},{"date":"2023-05-17","close":13700.9307},{"date":"2023-05-18","close":13792.0},{"date":"2023-05-19","close":13941.5566},{"date":"2023-05-22","close":14064.3242},{"date":"2023-05-23","close":14142.8955},{"date":"2023-05-24","close":14117.0},{"date":"2023-05-25","close":14034.8604},{"date":"2023-05-26","close":14079.0576},{"date":"2023-05-30","close":14255.8418},{"date":"2023-05-31","close":14236.1992},{"date":"2023-06-01","close":14236.1992},{"date":"2023-06-02","close":14398.2529},{"date":"2023-06-05","close":14398.2529},{"date":"2023-06-07","close":14452.2715},{"date":"2023-06-08","close":14373.6992},{"date":"2023-06-09","close":14584.8613},{"date":"2023-06-12","close":14584.8613},{"date":"2023-06-13","close":14702.7188},{"date":"2023-06-14","close":14506.2891},{"date":"2023-06-15","close":14521.0225},{"date":"2023-06-16","close":14629.0586},{"date":"2023-06-19","close":14486.6465},{"date":"2023-06-20","close":14457.1816},{"date":"2023-06-21","close":14260.7529},{"date":"2023-06-22","close":14295.1289},{"date":"2023-06-23","close":14241.1094},{"date":"2023-06-26","close":14280.3965},{"date":"2023-06-27","close":14157.627},{"date":"2023-06-28","close":14029.9502},{"date":"2023-06-29","close":14059.4141},{"date":"2023-06-30","close":14118.3418},{"date":"2023-07-03","close":14481.0},{"date":"2023-07-04","close":14442.0},{"date":"2023-07-05","close":14392.0},{"date":"2023-07-06","close":14245.0},{"date":"2023-07-07","close":14059.4141},{"date":"2023-07-10","close":13941.5566},{"date":"2023-07-11","close":14250.0},{"date":"2023-07-12","close":14319.0},{"date":"2023-07-13","close":14466.0},{"date":"2023-07-14","close":14633.9688},{"date":"2023-07-17","close":14604.5049},{"date":"2023-07-18","close":14693.0},{"date":"2023-07-19","close":14692.8975},{"date":"2023-07-20","close":14717.4512},{"date":"2023-07-21","close":14678.165},{"date":"2023-07-24","close":14791.1113},{"date":"2023-07-25","close":14899.0},{"date":"2023-07-26","close":14599.5928},{"date":"2023-07-27","close":14663.0},{"date":"2023-07-28","close":14722.3623},{"date":"2023-07-31","close":14933.0},{"date":"2023-08-01","close":15106.0},{"date":"2023-08-02","close":14673.0},{"date":"2023-08-03","close":14663.4326},{"date":"2023-08-04","close":14589.7715},{"date":"2023-08-07","close":14427.7178},{"date":"2023-08-08","close":14349.1455},{"date":"2023-08-09","close":14584.8613},{"date":"2023-08-10","close":14511.2002},{"date":"2023-08-11","close":14398.2529},{"date":"2023-08-14","close":14182.1807},{"date":"2023-08-16","close":13995.5742},{"date":"2023-08-17","close":14010.3066},{"date":"2023-08-18","close":13882.627},{"date":"2023-08-21","close":13975.9307},{"date":"2023-08-22","close":14083.9678},{"date":"2023-08-23","close":13902.2705},{"date":"2023-08-24","close":14236.1992},{"date":"2023-08-25","close":14005.3945},{"date":"2023-08-28","close":14069.2354},{"date":"2023-08-29","close":14142.8955},{"date":"2023-08-30","close":14255.8418},{"date":"2023-08-31","close":14201.8232},{"date":"2023-09-01","close":14324.5918},{"date":"2023-09-04","close":14290.2168},{"date":"2023-09-05","close":14290.2168},{"date":"2023-09-06","close":14216.5557},{"date":"2023-09-07","close":14074.1465},{"date":"2023-09-08","close":13995.5742},{"date":"2023-09-11","close":14044.6816},{"date":"2023-09-12","close":13971.0215},{"date":"2023-09-13","close":13907.1807},{"date":"2023-09-14","close":13975.9307},{"date":"2023-09-15","close":14280.3965},{"date":"2023-09-18","close":14083.9678},{"date":"2023-09-19","close":13951.3779},{"date":"2023-09-20","close":13936.6455},{"date":"2023-09-21","close":13602.7158},{"date":"2023-09-22","close":13587.9824},{"date":"2023-09-25","close":13489.7686},{"date":"2023-09-26","close":13332.626},{"date":"2023-09-27","close":13367.0},{"date":"2023-10-04","close":12998.6963},{"date":"2023-10-05","close":13033.0713},{"date":"2023-10-06","close":13077.2676},{"date":"2023-10-10","close":12988.874},{"date":"2023-10-11","close":13332.626},{"date":"2023-10-12","close":13602.7158},{"date":"2023-10-13","close":13450.4824},{"date":"2023-10-16","close":13308.0723},{"date":"2023-10-17","close":13533.9648},{"date":"2023-10-18","close":13465.2148},{"date":"2023-10-19","close":13150.9297},{"date":"2023-10-20","close":12939.7676},{"date":"2023-10-23","close":12831.7314},{"date":"2023-10-24","close":13096.9102},{"date":"2023-10-25","close":12866.1064},{"date":"2023-10-26","close":12424.1416},{"date":"2023-10-27","close":12517.4453},{"date":"2023-10-30","close":12591.1055},{"date":"2023-10-31","close":12335.748},{"date":"2023-11-01","close":12478.1592},{"date":"2023-11-02","close":12900.4814},{"date":"2023-11-03","close":13037.9814},{"date":"2023-11-06","close":13789.3232},{"date":"2023-11-07","close":13637.0908},{"date":"2023-11-08","close":13406.2861},{"date":"2023-11-09","close":13406.2861},{"date":"2023-11-10","close":13308.0723},{"date":"2023-11-13","close":13224.5898},{"date":"2023-11-14","close":13430.8389},{"date":"2023-11-15","close":13681.2871},{"date":"2023-11-16","close":13710.752},{"date":"2023-11-17","close":13578.1621},{"date":"2023-11-20","close":13750.0371},{"date":"2023-11-21","close":13848.252},{"date":"2023-11-22","close":13862.9844},{"date":"2023-11-23","close":13848.252},{"date":"2023-11-24","close":13725.4844},{"date":"2023-11-27","close":13686.1982},{"date":"2023-11-28","close":13853.1631},{"date":"2023-11-29","close":13848.252},{"date":"2023-11-30","close":14044.6816},{"date":"2023-12-01","close":13838.4307},{"date":"2023-12-04","close":13872.8047},{"date":"2023-12-05","close":13686.1982},{"date":"2023-12-06","close":13700.9307},{"date":"2023-12-07","close":13681.2871},{"date":"2023-12-08","close":13912.0918},{"date":"2023-12-11","close":13975.9307},{"date":"2023-12-12","close":14064.3242},{"date":"2023-12-13","close":13887.5381},{"date":"2023-12-14","close":14157.627},{"date":"2023-12-15","close":14250.9316},{"date":"2023-12-18","close":14295.1289},{"date":"2023-12-19","close":14344.2354},{"date":"2023-12-20","close":14530.8438},{"date":"2023-12-21","close":14457.1816},{"date":"2023-12-22","close":14432.6279},{"date":"2023-12-26","close":14437.5391},{"date":"2023-12-27","close":14697.8086},{"date":"2023-12-28","close":14908.9678},{"date":"2024-01-02","close":15105.3975},{"date":"2024-01-03","close":14702.7188},{"date":"2024-01-04","close":14604.5049},{"date":"2024-01-05","close":14643.79},{"date":"2024-01-08","close":14584.8613},{"date":"2024-01-09","close":14545.5752},{"date":"2024-01-10","close":14383.5215},{"date":"2024-01-11","close":14442.4492},{"date":"2024-01-12","close":14265.6631},{"date":"2024-01-15","close":14172.3594},{"date":"2024-01-16","close":14083.9678},{"date":"2024-01-17","close":13676.376},{"date":"2024-01-18","close":13792.0},{"date":"2024-01-19","close":13971.0215},{"date":"2024-01-22","close":13931.7344},{"date":"2024-01-23","close":13941.5566},{"date":"2024-01-24","close":13858.0742},{"date":"2024-01-25","close":13740.2158},{"date":"2024-01-26","close":13867.8945},{"date":"2024-01-29","close":13779.502},{"date":"2024-01-30","close":13774.5908},{"date":"2024-01-31","close":13573.251},{"date":"2024-02-01","close":13553.6084},{"date":"2024-02-02","close":14025.0381},{"date":"2024-02-05","close":13818.7881},{"date":"2024-02-06","close":13750.0371},{"date":"2024-02-07","close":13956.2881},{"date":"2024-02-08","close":14044.6816},{"date":"2024-02-13","close":14339.3242},{"date":"2024-02-14","close":14246.0205},{"date":"2024-02-15","close":14324.5918},{"date":"2024-02-16","close":14403.1641},{"date":"2024-02-19","close":14422.8066},{"date":"2024-02-20","close":14427.7178},{"date":"2024-02-21","close":14403.1641},{"date":"2024-02-22","close":14501.3789},{"date":"2024-02-23","close":14614.3262},{"date":"2024-02-26","close":14658.5215},{"date":"2024-02-27","close":14471.915},{"date":"2024-02-28","close":14579.9512},{"date":"2024-02-29","close":14491.5566},{"date":"2024-03-04","close":14712.541},{"date":"2024-03-05","close":14560.3076},{"date":"2024-03-06","close":14467.0029},{"date":"2024-03-07","close":14506.2891},{"date":"2024-03-08","close":14776.3789},{"date":"2024-03-11","close":14722.3623},{"date":"2024-03-12","close":14904.0576},{"date":"2024-03-13","close":14908.9678},{"date":"2024-03-14","close":14869.6846},{"date":"2024-03-15","close":14673.2539},{"date":"2024-03-18","close":14874.5947},{"date":"2024-03-19","close":14786.2012},{"date":"2024-03-20","close":14923.7002},{"date":"2024-03-21","close":15390.2207},{"date":"2024-03-22","close":15409.8633},{"date":"2024-03-25","close":15493.3457},{"date":"2024-03-26","close":15655.3994},{"date":"2024-03-27","close":15635.7568},{"date":"2024-03-28","close":15684.8633},{"date":"2024-03-29","close":15724.1504},{"date":"2024-04-01","close":15743.792},{"date":"2024-04-02","close":15733.9707},{"date":"2024-04-03","close":15468.792},{"date":"2024-04-04","close":15621.0254},{"date":"2024-04-05","close":15385.3096},{"date":"2024-04-08","close":15395.1318},{"date":"2024-04-09","close":15306.7393},{"date":"2024-04-11","close":15400.042},{"date":"2024-04-12","close":15326.3809},{"date":"2024-04-15","close":15154.5059},{"date":"2024-04-16","close":14746.916},{"date":"2024-04-17","close":14638.8799},{"date":"2024-04-18","close":14977.7197},{"date":"2024-04-19","close":14702.7188},{"date":"2024-04-22","close":14678.165},{"date":"2024-04-23","close":14643.79},{"date":"2024-04-24","close":15012.0938},{"date":"2024-04-25","close":14712.541},{"date":"2024-04-26","close":14850.041},{"date":"2024-04-29","close":14958.6504},{"date":"2024-04-30","close":15042.5771},{"date":"2024-05-02","close":15012.957},{"date":"2024-05-03","close":15037.6406},{"date":"2024-05-07","close":15363.4717},{"date":"2024-05-08","close":15348.6621},{"date":"2024-05-09","close":15136.377},{"date":"2024-05-10","close":15161.0615},{"date":"2024-05-13","close":15096.8828},{"date":"2024-05-14","close":15151.1875},{"date":"2024-05-16","close":15289.4199},{"date":"2024-05-17","close":15082.0713},{"date":"2024-05-20","close":15072.1982},{"date":"2024-05-21","close":15008.0186},{"date":"2024-05-22","close":15022.8301},{"date":"2024-05-23","close":15067.2607},{"date":"2024-05-24","close":14879.6621},{"date":"2024-05-27","close":15017.8926},{"date":"2024-05-28","close":15067.2607},{"date":"2024-05-29","close":14790.7979},{"date":"2024-05-30","close":14613.0723},{"date":"2024-05-31","close":14479.7764},{"date":"2024-06-03","close":14667.377},{"date":"2024-06-04","close":14790.7979},{"date":"2024-06-05","close":14943.8398},{"date":"2024-06-07","close":15230.1777},{"date":"2024-06-10","close":15165.998},{"date":"2024-06-11","close":15225.2402},{"date":"2024-06-12","close":15274.6084},{"date":"2024-06-13","close":15541.1982},{"date":"2024-06-14","close":15496.7666},{"date":"2024-06-17","close":15358.5352},{"date":"2024-06-18","close":15491.8301},{"date":"2024-06-19","close":15669.5566},{"date":"2024-06-20","close":15694.2402},{"date":"2024-06-21","close":15570.8203},{"date":"2024-06-24","close":15343.7256},{"date":"2024-06-25","close":15353.5986},{"date":"2024-06-26","close":15575.7568},{"date":"2024-06-27","close":15467.1455},{"date":"2024-06-28","close":15585.6299},{"date":"2024-07-01","close":15595.5039},{"date":"2024-07-02","close":15412.8408},{"date":"2024-07-03","close":15536.2617},{"date":"2024-07-04","close":15605.3779},{"date":"2024-07-05","close":15921.3369},{"date":"2024-07-08","close":15975.6406},{"date":"2024-07-09","close":16099.0635},{"date":"2024-07-10","close":16094.125},{"date":"2024-07-11","close":16133.6211},{"date":"2024-07-12","close":15965.7686},{"date":"2024-07-15","close":15995.3887},{"date":"2024-07-16","close":15931.21},{"date":"2024-07-17","close":15733.7354},{"date":"2024-07-18","close":15496.7666},{"date":"2024-07-19","close":15363.4717},{"date":"2024-07-22","close":15126.5039},{"date":"2024-07-23","close":15205.4932},{"date":"2024-07-24","close":15215.3672},{"date":"2024-07-25","close":14830.293},{"date":"2024-07-26","close":14850.04},{"date":"2024-07-29","close":15072.1982},{"date":"2024-07-30","close":14835.2295},{"date":"2024-07-31","close":15067.2607},{"date":"2024-08-01","close":15141.3135},{"date":"2024-08-02","close":14415.5977},{"date":"2024-08-05","close":13048.0908},{"date":"2024-08-06","close":13615.8271},{"date":"2024-08-07","close":13828.1123},{"date":"2024-08-08","close":13709.6289},{"date":"2024-08-09","close":13986.0918},{"date":"2024-08-12","close":14218.124},{"date":"2024-08-13","close":14094.7021},{"date":"2024-08-14","close":14425.4707},{"date":"2024-08-16","close":14800.6719},{"date":"2024-08-19","close":14494.5869},{"date":"2024-08-20","close":14716.7451},{"date":"2024-08-21","close":14603.1973},{"date":"2024-08-22","close":14696.998},{"date":"2024-08-23","close":14583.4502},{"date":"2024-08-26","close":14474.8389},{"date":"2024-08-27","close":14469.0},{"date":"2024-08-28","close":14450.1553},{"date":"2024-08-29","close":14227.9971},{"date":"2024-08-30","close":14445.2188},{"date":"2024-09-02","close":14440.2812},{"date":"2024-09-03","close":14252.6816},{"date":"2024-09-04","close":13660.2598},{"date":"2024-09-05","close":13783.6807},{"date":"2024-09-06","close":13344.3018},{"date":"2024-09-09","close":13250.501},{"date":"2024-09-10","close":13373.9219},{"date":"2024-09-11","close":13280.1221},{"date":"2024-09-12","close":13704.6904},{"date":"2024-09-13","close":13650.3857},{"date":"2024-09-19","close":13561.5234},{"date":"2024-09-20","close":13758.9971},{"date":"2024-09-23","close":13971.2812},{"date":"2024-09-24","close":14213.1865},{"date":"2024-09-25","close":14119.3867},{"date":"2024-09-26","close":14489.6494},{"date":"2024-09-27","close":14583.4502},{"date":"2024-09-30","close":14203.3135},{"date":"2024-10-02","close":14030.5225},{"date":"2024-10-04","close":14178.6289},{"date":"2024-10-07","close":14430.4082},{"date":"2024-10-08","close":14311.9238},{"date":"2024-10-10","close":14390.9121},{"date":"2024-10-11","close":14366.2285},{"date":"2024-10-14","close":14405.7227},{"date":"2024-10-15","close":14539.0186},{"date":"2024-10-16","close":14425.4707},{"date":"2024-10-17","close":14425.4707},{"date":"2024-10-18","close":14267.4922},{"date":"2024-10-21","close":14420.5352},{"date":"2024-10-22","close":14099.6387},{"date":"2024-10-23","close":14267.4922},{"date":"2024-10-24","close":14153.9453},{"date":"2024-10-25","close":14144.0703},{"date":"2024-10-28","close":14287.2402},{"date":"2024-10-29","close":14227.9971},{"date":"2024-10-30","close":14267.0},{"date":"2024-10-31","close":14050.2705},{"date":"2024-11-01","close":13882.417},{"date":"2024-11-04","close":14321.7979},{"date":"2024-11-05","close":14217.0},{"date":"2024-11-06","close":14020.6504},{"date":"2024-11-07","close":14144.0703},{"date":"2024-11-08","close":14139.1338},{"date":"2024-11-11","close":13976.2178},{"date":"2024-11-12","close":13566.459},{"date":"2024-11-13","close":13270.249},{"date":"2024-11-14","close":13171.5107},{"date":"2024-11-15","close":13171.5107},{"date":"2024-11-18","close":13211.0068},{"date":"2024-11-19","close":13225.8174},{"date":"2024-11-20","close":13285.0586},{"date":"2024-11-21","close":13211.0068},{"date":"2024-11-22","close":13309.7441},{"date":"2024-11-25","close":13630.6377},{"date":"2024-11-26","close":13447.9746},{"date":"2024-11-27","close":13299.8691},{"date":"2024-11-28","close":13304.8057},{"date":"2024-11-29","close":13018.4688},{"date":"2024-12-02","close":12998.7227},{"date":"2024-12-03","close":13240.627},{"date":"2024-12-04","close":13127.0801},{"date":"2024-12-05","close":13038.2158},{"date":"2024-12-06","close":12919.7314},{"date":"2024-12-09","close":12564.2793},{"date":"2024-12-10","close":12939.4795},{"date":"2024-12-11","close":13181.3857},{"date":"2024-12-12","close":13364.0488},{"date":"2024-12-13","close":13482.5322},{"date":"2024-12-16","close":13477.5967},{"date":"2024-12-17","close":13329.4902},{"date":"2024-12-18","close":13477.5967},{"date":"2024-12-19","close":13122.1426},{"date":"2024-12-20","close":12865.4277},{"date":"2024-12-23","close":13107.332},{"date":"2024-12-24","close":13072.7744},{"date":"2024-12-26","close":13038.2158},{"date":"2024-12-27","close":12964.1641},{"date":"2024-12-30","close":13102.3955},{"date":"2025-01-02","close":13028.3428},{"date":"2025-01-03","close":13443.0391},{"date":"2025-01-06","close":13783.6807},{"date":"2025-01-07","close":13778.7441},{"date":"2025-01-08","close":13902.165},{"date":"2025-01-09","close":14010.7754},{"date":"2025-01-10","close":13921.9121},{"date":"2025-01-13","close":13724.4385},{"date":"2025-01-14","close":13749.1221},{"date":"2025-01-15","close":13768.8701},{"date":"2025-01-16","close":14010.7754},{"date":"2025-01-17","close":14055.207},{"date":"2025-01-20","close":14045.334},{"date":"2025-01-21","close":14070.0186},{"date":"2025-01-22","close":14297.1133},{"date":"2025-01-23","close":14089.7656},{"date":"2025-01-24","close":14213.1865},{"date":"2025-01-31","close":13961.4072},{"date":"2025-02-03","close":13571.3955},{"date":"2025-02-04","close":13724.4385},{"date":"2025-02-05","close":14010.7754},{"date":"2025-02-06","close":14232.9336},{"date":"2025-02-07","close":14198.376},{"date":"2025-02-10","close":14158.8809},{"date":"2025-02-11","close":14311.9238},{"date":"2025-02-12","close":14297.1133},{"date":"2025-02-13","close":14519.2715},{"date":"2025-02-14","close":14548.8926},{"date":"2025-02-17","close":14721.6816},{"date":"2025-02-18","close":14810.5449},{"date":"2025-02-19","close":15087.0088},{"date":"2025-02-20","close":14929.0303},{"date":"2025-02-21","close":14963.5879},{"date":"2025-02-24","close":14859.9141},{"date":"2025-02-25","close":14810.5449},{"date":"2025-02-26","close":14899.4082},{"date":"2025-02-27","close":14775.9873},{"date":"2025-02-28","close":14232.9336},{"date":"2025-03-04","close":14223.0605},{"date":"2025-03-05","close":14415.5977},{"date":"2025-03-06","close":14395.8506},{"date":"2025-03-07","close":14361.292},{"date":"2025-03-10","close":14311.9238},{"date":"2025-03-11","close":14163.8174},{"date":"2025-03-12","close":14410.6602},{"date":"2025-03-13","close":14395.8506},{"date":"2025-03-14","close":14494.5869},{"date":"2025-03-17","close":14726.6191},{"date":"2025-03-18","close":14711.8086},{"date":"2025-03-19","close":14780.9248},{"date":"2025-03-20","close":14756.2402},{"date":"2025-03-21","close":14657.5029},{"date":"2025-03-24","close":14677.25},{"date":"2025-03-25","close":14509.3975},{"date":"2025-03-26","close":14662.4404},{"date":"2025-03-27","close":14425.4707},{"date":"2025-03-28","close":14119.3867},{"date":"2025-03-31","close":13670.1338},{"date":"2025-04-01","close":13981.1543},{"date":"2025-04-02","close":13852.7969},{"date":"2025-04-03","close":13704.6904},{"date":"2025-04-04","close":13526.9648},{"date":"2025-04-07","close":12820.9951},{"date":"2025-04-08","close":12899.9854},{"date":"2025-04-09","close":12618.585},{"date":"2025-04-10","close":13492.4072},{"date":"2025-04-11","close":13428.2285},{"date":"2025-04-14","close":13670.1338},{"date":"2025-04-15","close":13699.7539},{"date":"2025-04-16","close":13433.1641},{"date":"2025-04-17","close":13625.7021},{"date":"2025-04-18","close":13704.6904},{"date":"2025-04-21","close":13704.6904},{"date":"2025-04-22","close":13694.8184},{"date":"2025-04-23","close":13907.1025},{"date":"2025-04-24","close":13882.417},{"date":"2025-04-25","close":14000.9023},{"date":"2025-04-28","close":13961.4072},{"date":"2025-04-29","close":14114.1279},{"date":"2025-04-30","close":13989.3555},{"date":"2025-05-02","close":14044.2559},{"date":"2025-05-07","close":14124.1094},{"date":"2025-05-08","close":14154.0547},{"date":"2025-05-09","close":14134.0908},{"date":"2025-05-12","close":14218.9355},{"date":"2025-05-13","close":14258.8633},{"date":"2025-05-14","close":14558.3135},{"date":"2025-05-15","close":14388.624},{"date":"2025-05-16","close":14413.5781},{"date":"2025-05-19","close":14193.9814},{"date":"2025-05-20","close":14193.9814},{"date":"2025-05-21","close":14363.6699},{"date":"2025-05-22","close":14139.082},{"date":"2025-05-23","close":14134.0908},{"date":"2025-05-26","close":14398.6064},{"date":"2025-05-27","close":14413.5781},{"date":"2025-05-28","close":14563.3037},{"date":"2025-05-29","close":14782.9014},{"date":"2025-05-30","close":14663.1221},{"date":"2025-06-02","close":14762.9385},{"date":"2025-06-04","close":15072.3711},{"date":"2025-06-05","close":15321.9141},{"date":"2025-06-09","close":15526.5381},{"date":"2025-06-10","close":15716.1914},{"date":"2025-06-11","close":16020.6328},{"date":"2025-06-12","close":16040.5957},{"date":"2025-06-13","close":15870.9082},{"date":"2025-06-16","close":16210.2852},{"date":"2025-06-17","close":16220.2666},{"date":"2025-06-18","close":16414.9102},{"date":"2025-06-19","close":16529.7012},{"date":"2025-06-20","close":16869.0781},{"date":"2025-06-23","close":16854.1055},{"date":"2025-06-24","close":17318.2539},{"date":"2025-06-25","close":17248.3828},{"date":"2025-06-26","close":17038.7676},{"date":"2025-06-27","close":16909.0039},{"date":"2025-06-30","close":17078.6934},{"date":"2025-07-01","close":17008.8203},{"date":"2025-07-02","close":16864.0879},{"date":"2025-07-03","close":17058.7285},{"date":"2025-07-04","close":16669.4434},{"date":"2025-07-07","close":16734.3262},{"date":"2025-07-08","close":16978.877},{"date":"2025-07-09","close":17088.6758},{"date":"2025-07-10","close":17308.2734},{"date":"2025-07-11","close":17288.3086},{"date":"2025-07-14","close":17293.3008},{"date":"2025-07-15","close":17477.9629},{"date":"2025-07-16","close":17443.0254},{"date":"2025-07-17","close":17398.1074},{"date":"2025-07-18","close":17448.0156},{"date":"2025-07-21","close":17622.6953},{"date":"2025-07-22","close":17378.1445},{"date":"2025-07-23","close":17368.1621},{"date":"2025-07-24","close":17423.0625},{"date":"2025-07-25","close":17482.9531},{"date":"2025-07-28","close":17582.7695},{"date":"2025-07-29","close":17752.457},{"date":"2025-07-30","close":17852.2754},{"date":"2025-07-31","close":17867.248},{"date":"2025-08-01","close":17173.5195},{"date":"2025-08-04","close":17358.1816},{"date":"2025-08-05","close":17622.6953},{"date":"2025-08-06","close":17592.752},{"date":"2025-08-07","close":17692.5684},{"date":"2025-08-08","close":17637.668},{"date":"2025-08-11","close":17702.5488},{"date":"2025-08-12","close":17567.7969},{"date":"2025-08-13","close":17762.4414},{"date":"2025-08-14","close":17822.3301},{"date":"2025-08-18","close":17587.7598},{"date":"2025-08-19","close":17303.2812},{"date":"2025-08-20","close":17178.5098},{"date":"2025-08-21","close":17198.4727},{"date":"2025-08-22","close":17383.1348},{"date":"2025-08-25","close":17677.5957},{"date":"2025-08-26","close":17597.7402},{"date":"2025-08-27","close":17617.7051},{"date":"2025-08-28","close":17622.6953},{"date":"2025-08-29","close":17617.7051},{"date":"2025-09-01","close":17303.2812},{"date":"2025-09-02","close":17492.9355},{"date":"2025-09-03","close":17557.8164},{"date":"2025-09-04","close":17772.4219},{"date":"2025-09-05","close":17757.4492},{"date":"2025-09-08","close":17847.2852},{"date":"2025-09-09","close":18131.7637},{"date":"2025-09-10","close":18456.1699},{"date":"2025-09-11","close":18570.959},{"date":"2025-09-12","close":18950.2617},{"date":"2025-09-15","close":19050.0781},{"date":"2025-09-16","close":19274.668},{"date":"2025-09-17","close":19090.0059},{"date":"2025-09-18","close":19339.5488},{"date":"2025-09-19","close":19349.5312},{"date":"2025-09-22","close":19554.1562},{"date":"2025-09-23","close":19648.9824},{"date":"2025-09-24","close":19539.1816},{"date":"2025-09-25","close":19539.1816},{"date":"2025-09-26","close":19050.0781},{"date":"2025-09-29","close":19359.5117},{"date":"2025-09-30","close":19389.457},{"date":"2025-10-01","close":19549.166},{"date":"2025-10-02","close":20153.0586},{"date":"2025-10-10","close":20652.1445},{"date":"2025-10-13","close":20437.5352},{"date":"2025-10-14","close":20212.9492},{"date":"2025-10-15","close":20746.9688},{"date":"2025-10-16","close":21251.0449},{"date":"2025-10-17","close":21390.7891},{"date":"2025-10-20","close":21695.2324},{"date":"2025-10-21","close":21790.0566},{"date":"2025-10-22","close":22169.3633},{"date":"2025-10-23","close":21969.7266},{"date":"2025-10-24","close":22618.5391},{"date":"2025-10-27","close":23252.375},{"date":"2025-10-28","close":23207.459},{"date":"2025-10-29","close":23696.5625},{"date":"2025-10-30","close":23651.6445},{"date":"2025-10-31","close":23926.1426},{"date":"2025-11-03","close":24599.9062},{"date":"2025-11-04","close":24140.748},{"date":"2025-11-05","close":23412.084},{"date":"2025-11-06","close":23337.2207},{"date":"2025-11-07","close":22903.0176},{"date":"2025-11-10","close":23506.9102},{"date":"2025-11-11","close":23701.5527},{"date":"2025-11-12","close":23846.2871},{"date":"2025-11-13","close":24325.4102},{"date":"2025-11-14","close":23117.623},{"date":"2025-11-17","close":23601.7363},{"date":"2025-11-18","close":22818.1719},{"date":"2025-11-19","close":22528.7031},{"date":"2025-11-20","close":23132.5977},{"date":"2025-11-21","close":22059.5625},{"date":"2025-11-24","close":22019.6367},{"date":"2025-11-25","close":22034.6094},{"date":"2025-11-26","close":22603.5664},{"date":"2025-11-27","close":22803.2012},{"date":"2025-11-28","close":22613.5469},{"date":"2025-12-01","close":22533.6934},{"date":"2025-12-02","close":22878.0625},{"date":"2025-12-03","close":23222.4316},{"date":"2025-12-04","close":22967.8965},{"date":"2025-12-05","close":23242.3945},{"date":"2025-12-08","close":23856.2695},{"date":"2025-12-09","close":23716.5254},{"date":"2025-12-10","close":23801.3711},{"date":"2025-12-11","close":23447.0195},{"date":"2025-12-12","close":23766.4336},{"date":"2025-12-15","close":23312.2676},{"date":"2025-12-16","close":22658.4668},{"date":"2025-12-17","close":23002.834},{"date":"2025-12-18","close":22718.3555},{"date":"2025-12-19","close":22788.2285},{"date":"2025-12-22","close":23457.002},{"date":"2025-12-23","close":23581.7734},{"date":"2025-12-24","close":23526.873},{"date":"2025-12-26","close":23626.6914},{"date":"2025-12-29","close":24425.2285},{"date":"2025-12-30","close":24475.1367},{"date":"2026-01-02","close":25308.6074},{"date":"2026-01-05","close":26261.8613},{"date":"2026-01-06","close":26691.0723},{"date":"2026-01-07","close":26790.8906},{"date":"2026-01-08","close":27050.4141},{"date":"2026-01-09","close":27150.2324},{"date":"2026-01-12","close":27394.7832},{"date":"2026-01-13","close":27454.6738},{"date":"2026-01-14","close":27559.4824},{"date":"2026-01-15","close":27878.8965},{"date":"2026-01-16","close":28248.2188},{"date":"2026-01-19","close":28447.8535},{"date":"2026-01-20","close":28193.3203},{"date":"2026-01-21","close":27948.7676},{"date":"2026-01-22","close":28447.8535},{"date":"2026-01-23","close":28807.1934},{"date":"2026-01-26","close":28842.1289},{"date":"2026-01-27","close":29910.1719},{"date":"2026-01-28","close":30808.5254},{"date":"2026-01-29","close":31222.7656},{"date":"2026-01-30","close":31517.2266},{"date":"2026-02-02","close":29550.8301},{"date":"2026-02-03","close":31427.3906},{"date":"2026-02-04","close":31941.4473},{"date":"2026-02-05","close":30399.2754},{"date":"2026-02-06","close":29875.2363},{"date":"2026-02-09","close":31252.7109},{"date":"2026-02-10","close":31053.0762},{"date":"2026-02-11","close":31078.0312},{"date":"2026-02-12","close":31851.6133},{"date":"2026-02-13","close":31721.8516},{"date":"2026-02-19","close":32824.8281},{"date":"2026-02-20","close":33668.2852},{"date":"2026-02-23","close":33902.8516},{"date":"2026-02-24","close":34906.0117},{"date":"2026-02-25","close":35315.2656},{"date":"2026-02-26","close":36842.4648},{"date":"2026-02-27","close":36567.9688},{"date":"2026-03-03","close":33783.0742},{"date":"2026-03-04","close":29515.8945},{"date":"2026-03-05","close":32939.6211},{"date":"2026-03-06","close":33119.2891},{"date":"2026-03-09","close":30943.2793},{"date":"2026-03-10","close":32914.6641},{"date":"2026-03-11","close":33293.9688},{"date":"2026-03-12","close":32919.6562},{"date":"2026-03-13","close":32440.5352},{"date":"2026-03-16","close":33264.0234},{"date":"2026-03-17","close":33468.6484},{"date":"2026-03-18","close":35370.1641},{"date":"2026-03-19","close":34431.8828},{"date":"2026-03-20","close":34257.207},{"date":"2026-03-23","close":32195.9824},{"date":"2026-03-24","close":33229.0898},{"date":"2026-03-25","close":33798.0469},{"date":"2026-03-26","close":32455.5059},{"date":"2026-03-27","close":32215.9453},{"date":"2026-03-30","close":31083.0215},{"date":"2026-03-31","close":29700.5547},{"date":"2026-04-01","close":32370.6621},{"date":"2026-04-02","close":30848.4512},{"date":"2026-04-03","close":31736.8242},{"date":"2026-04-06","close":32061.2285},{"date":"2026-04-07","close":32430.5508},{"date":"2026-04-08","close":34965.9062},{"date":"2026-04-09","close":34162.375},{"date":"2026-04-10","close":34871.0781},{"date":"2026-04-13","close":34791.2266},{"date":"2026-04-14","close":35924.1484},{"date":"2026-04-15","close":36792.5547},{"date":"2026-04-16","close":37341.5508},{"date":"2026-04-17","close":37226.7578},{"date":"2026-04-20","close":37566.1367},{"date":"2026-04-21","close":38898.6953},{"date":"2026-04-22","close":39093.3398},{"date":"2026-04-23","close":39218.1094},{"date":"2026-04-24","close":39602.4062},{"date":"2026-04-27","close":40705.3828},{"date":"2026-04-28","close":40760.2852},{"date":"2026-04-29","close":41110.2422},{"date":"2026-04-30","close":40665.293},{"date":"2026-05-04","close":43314.9883},{"date":"2026-05-06","close":46174.6562},{"date":"2026-05-07","close":46954.5664},{"date":"2026-05-08","close":46904.5742},{"date":"2026-05-11","close":49384.2852},{"date":"2026-05-12","close":48314.4102},{"date":"2026-05-13","close":49924.2227},{"date":"2026-05-14","close":50689.1367},{"date":"2026-05-15","close":47059.5547},{"date":"2026-05-18","close":47449.5117},{"date":"2026-05-19","close":45519.7344},{"date":"2026-05-20","close":45194.7695},{"date":"2026-05-21","close":49144.3125},{"date":"2026-05-22","close":49594.2617},{"date":"2026-05-26","close":51324.0625},{"date":"2026-05-27","close":53338.8281},{"date":"2026-05-28","close":53248.8398},{"date":"2026-05-29","close":54333.7148},{"date":"2026-06-01","close":55958.5234},{"date":"2026-06-02","close":55513.5781},{"date":"2026-06-04","close":54693.6719},{"date":"2026-06-05","close":51154.082},{"date":"2026-06-08","close":46849.5781},{"date":"2026-06-09","close":51764.0117},{"date":"2026-06-10","close":49289.2969},{"date":"2026-06-11","close":50169.1953},{"date":"2026-06-12","close":52113.9688},{"date":"2026-06-15","close":54678.6719},{"date":"2026-06-16","close":55593.5664},{"date":"2026-06-17","close":56993.4062},{"date":"2026-06-18","close":57603.3359},{"date":"2026-06-19","close":58608.2188},{"date":"2026-06-22","close":59128.1602},{"date":"2026-06-23","close":53478.8125},{"date":"2026-06-24","close":54853.6523},{"date":"2026-06-25","close":57448.3516},{"date":"2026-06-26","close":54203.7266},{"date":"2026-06-29","close":54448.6992},{"date":"2026-06-30","close":55108.625},{"date":"2026-07-01","close":54448.6992},{"date":"2026-07-02","close":51329.0625},{"date":"2026-07-03","close":52153.9648},{"date":"2026-07-06","close":51249.0703},{"date":"2026-07-07","close":48219.4219},{"date":"2026-07-08","close":45194.7695},{"date":"2026-07-09","close":45819.6992},{"date":"2026-07-10","close":47449.5117},{"date":"2026-07-13","close":42495.082},{"date":"2026-07-14","close":42875.0391},{"date":"2026-07-15","close":46144.6602},{"date":"2026-07-16","close":42915.0352},{"date":"2026-07-20","close":40545.3086},{"date":"2026-07-21","close":41960.1445},{"date":"2026-07-22","close":42340.1016},{"date":"2026-07-23","close":44144.8906},{"date":"2026-07-24","close":41635.1836},{"date":"2026-07-27","close":42105.1289},{"date":"2026-07-28","close":37225.6914},{"date":"2026-07-29","close":34571.0},{"date":"2026-07-30","close":33715.0},{"date":"2026-07-31","close":41000.0},{"date":"2026-08-03","close":38575.0},{"date":"2026-08-04","close":39755.0},{"date":"2026-08-05","close":41520.0},{"date":"2026-08-06","close":39485.0},{"date":"2026-08-07","close":39090.0},{"date":"2026-08-10","close":39580.0},{"date":"2026-08-11","close":39685.0},{"date":"2026-08-12","close":41375.0},{"date":"2026-08-13","close":43200.0},{"date":"2026-08-14","close":43780.0},{"date":"2026-08-18","close":42945.0},{"date":"2026-08-19","close":40660.0},{"date":"2026-08-20","close":43030.0},{"date":"2026-08-21","close":43095.0},{"date":"2026-08-24","close":41845.0},{"date":"2026-08-25","close":42135.0},{"date":"2026-08-26","close":42705.0},{"date":"2026-08-27","close":43655.0},{"date":"2026-08-28","close":42785.0},{"date":"2026-08-31","close":42760.0},{"date":"2026-09-01","close":42760.0},{"date":"2026-09-02","close":41065.0},{"date":"2026-09-03","close":41000.0},{"date":"2026-09-04","close":41750.0},{"date":"2026-09-07","close":43715.0},{"date":"2026-09-08","close":43615.0},{"date":"2026-09-09","close":44435.0},{"date":"2026-09-10","close":44610.0},{"date":"2026-09-11","close":43545.0},{"date":"2026-09-14","close":41870.0},{"date":"2026-09-15","close":41385.0},{"date":"2026-09-16","close":42305.0},{"date":"2026-09-17","close":42285.0},{"date":"2026-09-18","close":43510.0},{"date":"2026-09-21","close":44150.0},{"date":"2026-09-22","close":44385.0},{"date":"2026-09-23","close":44715.0},{"date":"2026-09-28","close":43595.0},{"date":"2026-09-29","close":43515.0},{"date":"2026-09-30","close":43525.0},{"date":"2026-10-01","close":44615.0},{"date":"2026-10-02","close":44895.0},{"date":"2026-10-06","close":44695.0},{"date":"2026-10-07","close":43665.0},{"date":"2026-10-08","close":42655.0},{"date":"2026-10-12","close":40775.0},{"date":"2026-10-13","close":38210.0},{"date":"2026-10-14","close":38120.0},{"date":"2026-10-15","close":34795.0},{"date":"2026-10-16","close":35545.0},{"date":"2026-10-19","close":36410.0},{"date":"2026-10-20","close":34810.0},{"date":"2026-10-21","close":35990.0},{"date":"2026-10-22","close":34455.0},{"date":"2026-10-23","close":33610.0}],"chart_data":[{"date":"2024-10-23","open":14070,"high":14296,"low":14010,"close":14267,"volume":3802},{"date":"2024-10-24","open":14262,"high":14277,"low":14154,"close":14154,"volume":93},{"date":"2024-10-25","open":14193,"high":14193,"low":14144,"close":14144,"volume":10},{"date":"2024-10-28","open":14252,"high":14316,"low":14252,"close":14287,"volume":442},{"date":"2024-10-29","open":14188,"high":14228,"low":14109,"close":14228,"volume":10563},{"date":"2024-10-30","open":14276,"high":14301,"low":14267,"close":14267,"volume":29},{"date":"2024-10-31","open":14079,"high":14124,"low":14040,"close":14050,"volume":1514},{"date":"2024-11-01","open":13946,"high":13966,"low":13867,"close":13882,"volume":333},{"date":"2024-11-04","open":14208,"high":14322,"low":14158,"close":14322,"volume":10},{"date":"2024-11-05","open":14315,"high":14315,"low":14197,"close":14217,"volume":112},{"date":"2024-11-06","open":14316,"high":14316,"low":14021,"close":14021,"volume":6},{"date":"2024-11-07","open":14079,"high":14144,"low":13892,"close":14144,"volume":13},{"date":"2024-11-08","open":14252,"high":14257,"low":14124,"close":14139,"volume":215},{"date":"2024-11-11","open":13976,"high":13976,"low":13976,"close":13976,"volume":1},{"date":"2024-11-12","open":13704,"high":13729,"low":13566,"close":13566,"volume":117},{"date":"2024-11-13","open":13542,"high":13542,"low":13270,"close":13270,"volume":60},{"date":"2024-11-14","open":13269,"high":13269,"low":13171,"close":13172,"volume":253},{"date":"2024-11-15","open":13063,"high":13171,"low":13063,"close":13172,"volume":130},{"date":"2024-11-18","open":13329,"high":13364,"low":13211,"close":13211,"volume":132},{"date":"2024-11-19","open":13226,"high":13226,"low":13226,"close":13226,"volume":0},{"date":"2024-11-20","open":13265,"high":13309,"low":13225,"close":13285,"volume":37},{"date":"2024-11-21","open":13255,"high":13265,"low":13211,"close":13211,"volume":4149},{"date":"2024-11-22","open":13309,"high":13418,"low":13309,"close":13310,"volume":1946},{"date":"2024-11-25","open":13551,"high":13631,"low":13551,"close":13631,"volume":1032},{"date":"2024-11-26","open":13517,"high":13517,"low":13433,"close":13448,"volume":73},{"date":"2024-11-27","open":13359,"high":13423,"low":13300,"close":13300,"volume":145},{"date":"2024-11-28","open":13305,"high":13305,"low":13305,"close":13305,"volume":5},{"date":"2024-11-29","open":13126,"high":13126,"low":12974,"close":13018,"volume":6552},{"date":"2024-12-02","open":13083,"high":13088,"low":12944,"close":12999,"volume":11819},{"date":"2024-12-03","open":13102,"high":13241,"low":13102,"close":13241,"volume":51566},{"date":"2024-12-04","open":13141,"high":13141,"low":13013,"close":13127,"volume":22988},{"date":"2024-12-05","open":13161,"high":13196,"low":13037,"close":13038,"volume":30},{"date":"2024-12-06","open":13023,"high":13023,"low":12682,"close":12920,"volume":7902},{"date":"2024-12-09","open":12786,"high":12786,"low":12564,"close":12564,"volume":115},{"date":"2024-12-10","open":12939,"high":12939,"low":12939,"close":12939,"volume":10107},{"date":"2024-12-11","open":12954,"high":13181,"low":12954,"close":13181,"volume":55616},{"date":"2024-12-12","open":13314,"high":13398,"low":13176,"close":13364,"volume":8432},{"date":"2024-12-13","open":13364,"high":13531,"low":13344,"close":13483,"volume":9341},{"date":"2024-12-16","open":13615,"high":13615,"low":13463,"close":13478,"volume":7237},{"date":"2024-12-17","open":13556,"high":13556,"low":13329,"close":13329,"volume":712},{"date":"2024-12-18","open":13478,"high":13478,"low":13478,"close":13478,"volume":2},{"date":"2024-12-19","open":13131,"high":13196,"low":13122,"close":13122,"volume":579},{"date":"2024-12-20","open":12988,"high":12993,"low":12865,"close":12865,"volume":47},{"date":"2024-12-23","open":13131,"high":13146,"low":13107,"close":13107,"volume":158},{"date":"2024-12-24","open":13127,"high":13127,"low":13053,"close":13073,"volume":60804},{"date":"2024-12-26","open":13127,"high":13127,"low":13033,"close":13038,"volume":6346},{"date":"2024-12-27","open":13038,"high":13038,"low":12964,"close":12964,"volume":36},{"date":"2024-12-30","open":13191,"high":13191,"low":13102,"close":13102,"volume":33862},{"date":"2025-01-02","open":13092,"high":13092,"low":12978,"close":13028,"volume":74},{"date":"2025-01-03","open":13220,"high":13457,"low":13220,"close":13443,"volume":758},{"date":"2025-01-06","open":13546,"high":13784,"low":13546,"close":13784,"volume":215},{"date":"2025-01-07","open":13931,"high":13941,"low":13779,"close":13779,"volume":315},{"date":"2025-01-08","open":13710,"high":13916,"low":13710,"close":13902,"volume":262},{"date":"2025-01-09","open":13912,"high":14011,"low":13912,"close":14011,"volume":124},{"date":"2025-01-10","open":13912,"high":13951,"low":13912,"close":13922,"volume":44},{"date":"2025-01-13","open":13852,"high":13852,"low":13724,"close":13724,"volume":116},{"date":"2025-01-14","open":13749,"high":13749,"low":13749,"close":13749,"volume":10},{"date":"2025-01-15","open":13843,"high":13843,"low":13769,"close":13769,"volume":97},{"date":"2025-01-16","open":14045,"high":14060,"low":14011,"close":14011,"volume":20346},{"date":"2025-01-17","open":14015,"high":14079,"low":13985,"close":14055,"volume":227},{"date":"2025-01-20","open":14119,"high":14119,"low":14045,"close":14045,"volume":729},{"date":"2025-01-21","open":14198,"high":14203,"low":14010,"close":14070,"volume":187},{"date":"2025-01-22","open":14158,"high":14321,"low":14158,"close":14297,"volume":669},{"date":"2025-01-23","open":14222,"high":14222,"low":14065,"close":14090,"volume":882},{"date":"2025-01-24","open":14148,"high":14247,"low":14148,"close":14213,"volume":368},{"date":"2025-01-31","open":13882,"high":13995,"low":13882,"close":13961,"volume":37892},{"date":"2025-02-03","open":13684,"high":13684,"low":13492,"close":13571,"volume":1561},{"date":"2025-02-04","open":13753,"high":13931,"low":13724,"close":13724,"volume":97},{"date":"2025-02-05","open":13872,"high":14020,"low":13872,"close":14011,"volume":169},{"date":"2025-02-06","open":14124,"high":14233,"low":14114,"close":14233,"volume":346},{"date":"2025-02-07","open":14232,"high":14247,"low":14153,"close":14198,"volume":177},{"date":"2025-02-10","open":14109,"high":14203,"low":14020,"close":14159,"volume":4614},{"date":"2025-02-11","open":14247,"high":14316,"low":14227,"close":14312,"volume":379},{"date":"2025-02-12","open":14217,"high":14297,"low":14217,"close":14297,"volume":1610},{"date":"2025-02-13","open":14361,"high":14519,"low":14361,"close":14519,"volume":598},{"date":"2025-02-14","open":14519,"high":14642,"low":14519,"close":14549,"volume":4107},{"date":"2025-02-17","open":14672,"high":14746,"low":14662,"close":14722,"volume":950},{"date":"2025-02-18","open":14736,"high":14811,"low":14717,"close":14811,"volume":85},{"date":"2025-02-19","open":15052,"high":15131,"low":15027,"close":15087,"volume":7272},{"date":"2025-02-20","open":15087,"high":15087,"low":14929,"close":14929,"volume":3934},{"date":"2025-02-21","open":14909,"high":14964,"low":14855,"close":14964,"volume":204},{"date":"2025-02-24","open":14810,"high":14860,"low":14741,"close":14860,"volume":1585},{"date":"2025-02-25","open":14811,"high":14811,"low":14811,"close":14811,"volume":38},{"date":"2025-02-26","open":14869,"high":14899,"low":14806,"close":14899,"volume":432},{"date":"2025-02-27","open":14889,"high":14889,"low":14776,"close":14776,"volume":29},{"date":"2025-02-28","open":14548,"high":14548,"low":14218,"close":14233,"volume":71},{"date":"2025-03-04","open":14183,"high":14282,"low":14119,"close":14223,"volume":26256},{"date":"2025-03-05","open":14381,"high":14415,"low":14312,"close":14416,"volume":15249},{"date":"2025-03-06","open":14450,"high":14475,"low":14391,"close":14396,"volume":112},{"date":"2025-03-07","open":14281,"high":14361,"low":14218,"close":14361,"volume":314},{"date":"2025-03-10","open":14272,"high":14341,"low":14272,"close":14312,"volume":100},{"date":"2025-03-11","open":13941,"high":14168,"low":13921,"close":14164,"volume":127},{"date":"2025-03-12","open":14317,"high":14485,"low":14317,"close":14411,"volume":37},{"date":"2025-03-13","open":14578,"high":14612,"low":14371,"close":14396,"volume":2178},{"date":"2025-03-14","open":14485,"high":14495,"low":14440,"close":14495,"volume":31},{"date":"2025-03-17","open":14578,"high":14727,"low":14578,"close":14727,"volume":208},{"date":"2025-03-18","open":14855,"high":14855,"low":14702,"close":14712,"volume":41},{"date":"2025-03-19","open":14810,"high":14820,"low":14781,"close":14781,"volume":43},{"date":"2025-03-20","open":14780,"high":14780,"low":14741,"close":14756,"volume":25},{"date":"2025-03-21","open":14633,"high":14716,"low":14544,"close":14658,"volume":6295},{"date":"2025-03-24","open":14711,"high":14756,"low":14677,"close":14677,"volume":49},{"date":"2025-03-25","open":14612,"high":14701,"low":14489,"close":14509,"volume":8288},{"date":"2025-03-26","open":14613,"high":14671,"low":14514,"close":14662,"volume":323},{"date":"2025-03-27","open":14558,"high":14588,"low":14425,"close":14425,"volume":97},{"date":"2025-03-28","open":14410,"high":14410,"low":14119,"close":14119,"volume":168},{"date":"2025-03-31","open":13862,"high":13862,"low":13665,"close":13670,"volume":2367},{"date":"2025-04-01","open":13822,"high":14045,"low":13789,"close":13981,"volume":755},{"date":"2025-04-02","open":14020,"high":14020,"low":13823,"close":13853,"volume":34},{"date":"2025-04-03","open":13487,"high":13714,"low":13487,"close":13705,"volume":38},{"date":"2025-04-04","open":13620,"high":13822,"low":13526,"close":13527,"volume":125},{"date":"2025-04-07","open":13106,"high":13106,"low":12820,"close":12821,"volume":193905},{"date":"2025-04-08","open":13117,"high":13195,"low":12900,"close":12900,"volume":68},{"date":"2025-04-09","open":12835,"high":12835,"low":12534,"close":12619,"volume":45641},{"date":"2025-04-10","open":13438,"high":13492,"low":13270,"close":13492,"volume":3326},{"date":"2025-04-11","open":13329,"high":13428,"low":13260,"close":13428,"volume":30},{"date":"2025-04-14","open":13635,"high":13724,"low":13595,"close":13670,"volume":904},{"date":"2025-04-15","open":13670,"high":13754,"low":13660,"close":13700,"volume":3172},{"date":"2025-04-16","open":13625,"high":13635,"low":13433,"close":13433,"volume":69},{"date":"2025-04-17","open":13591,"high":13625,"low":13591,"close":13626,"volume":23},{"date":"2025-04-18","open":13655,"high":13705,"low":13630,"close":13705,"volume":308},{"date":"2025-04-21","open":13724,"high":13812,"low":13705,"close":13705,"volume":65},{"date":"2025-04-22","open":13690,"high":13724,"low":13660,"close":13695,"volume":466},{"date":"2025-04-23","open":13862,"high":13921,"low":13808,"close":13907,"volume":3451},{"date":"2025-04-24","open":13877,"high":13881,"low":13823,"close":13882,"volume":130},{"date":"2025-04-25","open":13981,"high":14065,"low":13956,"close":14001,"volume":2802},{"date":"2025-04-28","open":14050,"high":14079,"low":13951,"close":13961,"volume":4941},{"date":"2025-04-29","open":14074,"high":14114,"low":13974,"close":14114,"volume":527},{"date":"2025-04-30","open":14114,"high":14114,"low":13890,"close":13989,"volume":49382},{"date":"2025-05-02","open":13984,"high":14099,"low":13984,"close":14044,"volume":449},{"date":"2025-05-07","open":14154,"high":14154,"low":14064,"close":14124,"volume":3535},{"date":"2025-05-08","open":14189,"high":14209,"low":14154,"close":14154,"volume":258},{"date":"2025-05-09","open":14194,"high":14204,"low":14089,"close":14134,"volume":370},{"date":"2025-05-12","open":14169,"high":14219,"low":14169,"close":14219,"volume":85},{"date":"2025-05-13","open":14284,"high":14339,"low":14244,"close":14259,"volume":2671},{"date":"2025-05-14","open":14414,"high":14558,"low":14414,"close":14558,"volume":2015},{"date":"2025-05-15","open":14473,"high":14533,"low":14366,"close":14389,"volume":34806},{"date":"2025-05-16","open":14473,"high":14473,"low":14409,"close":14414,"volume":156},{"date":"2025-05-19","open":14374,"high":14374,"low":14159,"close":14194,"volume":4450},{"date":"2025-05-20","open":14319,"high":14329,"low":14194,"close":14194,"volume":124},{"date":"2025-05-21","open":14299,"high":14389,"low":14299,"close":14364,"volume":1145},{"date":"2025-05-22","open":14309,"high":14309,"low":14139,"close":14139,"volume":42046},{"date":"2025-05-23","open":14184,"high":14184,"low":14134,"close":14134,"volume":36},{"date":"2025-05-26","open":14254,"high":14399,"low":14214,"close":14399,"volume":7002},{"date":"2025-05-27","open":14394,"high":14424,"low":14369,"close":14414,"volume":3418},{"date":"2025-05-28","open":14518,"high":14723,"low":14518,"close":14563,"volume":6626},{"date":"2025-05-29","open":14753,"high":14803,"low":14718,"close":14783,"volume":11040},{"date":"2025-05-30","open":14743,"high":14778,"low":14603,"close":14663,"volume":8258},{"date":"2025-06-02","open":14673,"high":14783,"low":14673,"close":14763,"volume":13449},{"date":"2025-06-04","open":14968,"high":15112,"low":14968,"close":15072,"volume":10604},{"date":"2025-06-05","open":15172,"high":15487,"low":15172,"close":15322,"volume":22467},{"date":"2025-06-09","open":15517,"high":15616,"low":15452,"close":15527,"volume":16451},{"date":"2025-06-10","open":15571,"high":15761,"low":15571,"close":15716,"volume":15212},{"date":"2025-06-11","open":15831,"high":16021,"low":15831,"close":16021,"volume":21558},{"date":"2025-06-12","open":16115,"high":16180,"low":16026,"close":16041,"volume":25896},{"date":"2025-06-13","open":16215,"high":16215,"low":15816,"close":15871,"volume":3283},{"date":"2025-06-16","open":15921,"high":16240,"low":15911,"close":16210,"volume":184110},{"date":"2025-06-17","open":16305,"high":16535,"low":16170,"close":16220,"volume":49289},{"date":"2025-06-18","open":16175,"high":16475,"low":16175,"close":16415,"volume":4502},{"date":"2025-06-19","open":16600,"high":16600,"low":16375,"close":16530,"volume":28987},{"date":"2025-06-20","open":16630,"high":16869,"low":16520,"close":16869,"volume":16096},{"date":"2025-06-23","open":16679,"high":16869,"low":16615,"close":16854,"volume":4498},{"date":"2025-06-24","open":17174,"high":17333,"low":17084,"close":17318,"volume":28462},{"date":"2025-06-25","open":17503,"high":17503,"low":17169,"close":17248,"volume":7919},{"date":"2025-06-26","open":17248,"high":17268,"low":16829,"close":17039,"volume":5420},{"date":"2025-06-27","open":17119,"high":17156,"low":16824,"close":16909,"volume":9156},{"date":"2025-06-30","open":17049,"high":17164,"low":16989,"close":17079,"volume":38080},{"date":"2025-07-01","open":17223,"high":17288,"low":17004,"close":17009,"volume":28343},{"date":"2025-07-02","open":17004,"high":17004,"low":16669,"close":16864,"volume":1254},{"date":"2025-07-03","open":17039,"high":17069,"low":16964,"close":17059,"volume":1868},{"date":"2025-07-04","open":17059,"high":17059,"low":16669,"close":16669,"volume":2193},{"date":"2025-07-07","open":16445,"high":16789,"low":16445,"close":16734,"volume":1697},{"date":"2025-07-08","open":16919,"high":16979,"low":16829,"close":16979,"volume":1263},{"date":"2025-07-09","open":16979,"high":17114,"low":16979,"close":17089,"volume":896},{"date":"2025-07-10","open":17193,"high":17333,"low":17079,"close":17308,"volume":170778},{"date":"2025-07-11","open":17503,"high":17563,"low":17238,"close":17288,"volume":31165},{"date":"2025-07-14","open":17293,"high":17343,"low":17203,"close":17293,"volume":1268},{"date":"2025-07-15","open":17293,"high":17478,"low":17223,"close":17478,"volume":2819},{"date":"2025-07-16","open":17478,"high":17478,"low":17348,"close":17443,"volume":1839},{"date":"2025-07-17","open":17463,"high":17463,"low":17243,"close":17398,"volume":1480},{"date":"2025-07-18","open":17463,"high":17548,"low":17378,"close":17448,"volume":10942},{"date":"2025-07-21","open":17513,"high":17633,"low":17513,"close":17623,"volume":23852},{"date":"2025-07-22","open":17648,"high":17648,"low":17293,"close":17378,"volume":1421},{"date":"2025-07-23","open":17463,"high":17463,"low":17298,"close":17368,"volume":794},{"date":"2025-07-24","open":17608,"high":17703,"low":17423,"close":17423,"volume":3328},{"date":"2025-07-25","open":17433,"high":17498,"low":17433,"close":17483,"volume":96},{"date":"2025-07-28","open":17708,"high":17708,"low":17468,"close":17583,"volume":4782},{"date":"2025-07-29","open":17458,"high":17752,"low":17438,"close":17752,"volume":20155},{"date":"2025-07-30","open":17792,"high":17917,"low":17708,"close":17852,"volume":28171},{"date":"2025-07-31","open":18037,"high":18037,"low":17797,"close":17867,"volume":1801},{"date":"2025-08-01","open":17678,"high":17678,"low":17154,"close":17174,"volume":1401},{"date":"2025-08-04","open":17154,"high":17388,"low":17154,"close":17358,"volume":5573},{"date":"2025-08-05","open":17608,"high":17693,"low":17498,"close":17623,"volume":404},{"date":"2025-08-06","open":17578,"high":17593,"low":17518,"close":17593,"volume":711},{"date":"2025-08-07","open":17618,"high":17732,"low":17618,"close":17693,"volume":27948},{"date":"2025-08-08","open":17742,"high":17787,"low":17638,"close":17638,"volume":5718},{"date":"2025-08-11","open":17762,"high":17777,"low":17688,"close":17703,"volume":925},{"date":"2025-08-12","open":17852,"high":17902,"low":17568,"close":17568,"volume":2672},{"date":"2025-08-13","open":17782,"high":17797,"low":17613,"close":17762,"volume":27565},{"date":"2025-08-14","open":17807,"high":17842,"low":17762,"close":17822,"volume":390},{"date":"2025-08-18","open":17757,"high":17757,"low":17588,"close":17588,"volume":899},{"date":"2025-08-19","open":17468,"high":17548,"low":17303,"close":17303,"volume":367},{"date":"2025-08-20","open":17134,"high":17179,"low":16884,"close":17179,"volume":153376},{"date":"2025-08-21","open":17258,"high":17348,"low":17184,"close":17198,"volume":763},{"date":"2025-08-22","open":17373,"high":17453,"low":17328,"close":17383,"volume":21942},{"date":"2025-08-25","open":17608,"high":17698,"low":17573,"close":17678,"volume":535},{"date":"2025-08-26","open":17668,"high":17668,"low":17558,"close":17598,"volume":608},{"date":"2025-08-27","open":17533,"high":17618,"low":17533,"close":17618,"volume":8682},{"date":"2025-08-28","open":17618,"high":17723,"low":17593,"close":17623,"volume":659},{"date":"2025-08-29","open":17703,"high":17742,"low":17578,"close":17618,"volume":359},{"date":"2025-09-01","open":17548,"high":17563,"low":17268,"close":17303,"volume":6939},{"date":"2025-09-02","open":17435,"high":17528,"low":17435,"close":17493,"volume":6853},{"date":"2025-09-03","open":17578,"high":17593,"low":17543,"close":17558,"volume":1006},{"date":"2025-09-04","open":17683,"high":17772,"low":17618,"close":17772,"volume":10751},{"date":"2025-09-05","open":17772,"high":17802,"low":17757,"close":17757,"volume":730},{"date":"2025-09-08","open":17907,"high":17907,"low":17797,"close":17847,"volume":2180},{"date":"2025-09-09","open":17897,"high":18132,"low":17882,"close":18132,"volume":26757},{"date":"2025-09-10","open":18157,"high":18456,"low":18157,"close":18456,"volume":5933},{"date":"2025-09-11","open":18476,"high":18571,"low":18436,"close":18571,"volume":13594},{"date":"2025-09-12","open":18766,"high":18985,"low":18766,"close":18950,"volume":89893},{"date":"2025-09-15","open":19050,"high":19090,"low":18870,"close":19050,"volume":9937},{"date":"2025-09-16","open":19135,"high":19305,"low":19115,"close":19275,"volume":26740},{"date":"2025-09-17","open":19275,"high":19275,"low":19065,"close":19090,"volume":1396},{"date":"2025-09-18","open":19230,"high":19360,"low":19185,"close":19340,"volume":21564},{"date":"2025-09-19","open":19414,"high":19439,"low":19325,"close":19350,"volume":1636},{"date":"2025-09-22","open":19464,"high":19574,"low":19464,"close":19554,"volume":985},{"date":"2025-09-23","open":19579,"high":19684,"low":19529,"close":19649,"volume":1490},{"date":"2025-09-24","open":19714,"high":19714,"low":19399,"close":19539,"volume":1513},{"date":"2025-09-25","open":19539,"high":19639,"low":19484,"close":19539,"volume":702},{"date":"2025-09-26","open":19345,"high":19345,"low":18940,"close":19050,"volume":4150},{"date":"2025-09-29","open":19110,"high":19365,"low":19110,"close":19360,"volume":2872},{"date":"2025-09-30","open":19374,"high":19424,"low":19330,"close":19389,"volume":2090},{"date":"2025-10-01","open":19554,"high":19579,"low":19464,"close":19549,"volume":18443},{"date":"2025-10-02","open":19918,"high":20208,"low":19918,"close":20153,"volume":54736},{"date":"2025-10-10","open":20423,"high":20662,"low":20353,"close":20652,"volume":9060},{"date":"2025-10-13","open":20258,"high":20477,"low":20103,"close":20438,"volume":3428},{"date":"2025-10-14","open":20677,"high":20857,"low":20018,"close":20213,"volume":27644},{"date":"2025-10-15","open":20433,"high":20767,"low":20433,"close":20747,"volume":426},{"date":"2025-10-16","open":20892,"high":21251,"low":20892,"close":21251,"volume":23396},{"date":"2025-10-17","open":21236,"high":21615,"low":21236,"close":21391,"volume":3670},{"date":"2025-10-20","open":21580,"high":21745,"low":21266,"close":21695,"volume":24282},{"date":"2025-10-21","open":21990,"high":22199,"low":21725,"close":21790,"volume":19089},{"date":"2025-10-22","open":21880,"high":22169,"low":21630,"close":22169,"volume":2412},{"date":"2025-10-23","open":21740,"high":22224,"low":21740,"close":21970,"volume":1573},{"date":"2025-10-24","open":22254,"high":22619,"low":22234,"close":22619,"volume":19408},{"date":"2025-10-27","open":22998,"high":23252,"low":22828,"close":23252,"volume":13961},{"date":"2025-10-28","open":23242,"high":23242,"low":22898,"close":23207,"volume":9904},{"date":"2025-10-29","open":23467,"high":23697,"low":23207,"close":23697,"volume":22708},{"date":"2025-10-30","open":23826,"high":23941,"low":23492,"close":23652,"volume":37385},{"date":"2025-10-31","open":23761,"high":23926,"low":23567,"close":23926,"volume":18075},{"date":"2025-11-03","open":24016,"high":24670,"low":23993,"close":24600,"volume":18291,"rsi_14":94.17,"sma_20":21858.0,"sma_60":19411.17,"sma_120":17791.71},{"date":"2025-11-04","open":24795,"high":24795,"low":24106,"close":24141,"volume":11054,"rsi_14":84.69,"sma_20":22096.0,"sma_60":19524.42,"sma_120":17875.08},{"date":"2025-11-05","open":23756,"high":23756,"low":22384,"close":23412,"volume":19550,"rsi_14":71.12,"sma_20":22289.5,"sma_60":19621.08,"sma_120":17952.54},{"date":"2025-11-06","open":23996,"high":24066,"low":23103,"close":23337,"volume":17385,"rsi_14":69.27,"sma_20":22449.0,"sma_60":19717.0,"sma_120":18028.67},{"date":"2025-11-07","open":22693,"high":23362,"low":22409,"close":22903,"volume":9242,"rsi_14":61.66,"sma_20":22561.75,"sma_60":19804.0,"sma_120":18100.83},{"date":"2025-11-10","open":22938,"high":23577,"low":22938,"close":23507,"volume":14291,"rsi_14":65.09,"sma_20":22715.5,"sma_60":19902.0,"sma_120":18175.54},{"date":"2025-11-11","open":23951,"high":24171,"low":23342,"close":23702,"volume":19668,"rsi_14":63.92,"sma_20":22890.25,"sma_60":20002.17,"sma_120":18253.29},{"date":"2025-11-12","open":23741,"high":23931,"low":23582,"close":23846,"volume":1374,"rsi_14":67.22,"sma_20":23045.5,"sma_60":20107.0,"sma_120":18332.04},{"date":"2025-11-13","open":23891,"high":24325,"low":23806,"close":24325,"volume":4546,"rsi_14":66.16,"sma_20":23199.5,"sma_60":20216.58,"sma_120":18416.62},{"date":"2025-11-14","open":23452,"high":23527,"low":23118,"close":23118,"volume":4949,"rsi_14":48.85,"sma_20":23286.0,"sma_60":20305.0,"sma_120":18491.12},{"date":"2025-11-17","open":23642,"high":23667,"low":23352,"close":23602,"volume":116557,"rsi_14":53.13,"sma_20":23381.5,"sma_60":20405.42,"sma_120":18568.25},{"date":"2025-11-18","open":23427,"high":23492,"low":22738,"close":22818,"volume":4493,"rsi_14":43.33,"sma_20":23433.0,"sma_60":20497.5,"sma_120":18640.71},{"date":"2025-11-19","open":22838,"high":22838,"low":22114,"close":22529,"volume":4971,"rsi_14":41.78,"sma_20":23451.0,"sma_60":20586.83,"sma_120":18710.79},{"date":"2025-11-20","open":23302,"high":23384,"low":23128,"close":23133,"volume":1609,"rsi_14":44.46,"sma_20":23509.25,"sma_60":20685.92,"sma_120":18783.71},{"date":"2025-11-21","open":21960,"high":22239,"low":21930,"close":22060,"volume":64770,"rsi_14":33.2,"sma_20":23481.25,"sma_60":20764.0,"sma_120":18847.54},{"date":"2025-11-24","open":22254,"high":22429,"low":21965,"close":22020,"volume":2935,"rsi_14":35.15,"sma_20":23419.5,"sma_60":20836.5,"sma_120":18909.79},{"date":"2025-11-25","open":22678,"high":22678,"low":21960,"close":22035,"volume":2099,"rsi_14":39.29,"sma_20":23360.75,"sma_60":20910.58,"sma_120":18970.33},{"date":"2025-11-26","open":22309,"high":22643,"low":22184,"close":22604,"volume":1299,"rsi_14":44.7,"sma_20":23306.0,"sma_60":20993.83,"sma_120":19036.62},{"date":"2025-11-27","open":22773,"high":23083,"low":22773,"close":22803,"volume":1003,"rsi_14":49.25,"sma_20":23263.5,"sma_60":21080.33,"sma_120":19103.75},{"date":"2025-11-28","open":22928,"high":22928,"low":22569,"close":22614,"volume":25379,"rsi_14":42.88,"sma_20":23197.75,"sma_60":21163.75,"sma_120":19166.71},{"date":"2025-12-01","open":22938,"high":22938,"low":22444,"close":22534,"volume":6100,"rsi_14":40.52,"sma_20":23094.25,"sma_60":21251.08,"sma_120":19226.92},{"date":"2025-12-02","open":22773,"high":22928,"low":22728,"close":22878,"volume":2604,"rsi_14":42.39,"sma_20":23031.0,"sma_60":21341.0,"sma_120":19288.29},{"date":"2025-12-03","open":22968,"high":23222,"low":22903,"close":23222,"volume":3195,"rsi_14":41.14,"sma_20":23021.5,"sma_60":21435.58,"sma_120":19350.96},{"date":"2025-12-04","open":23168,"high":23168,"low":22803,"close":22968,"volume":2558,"rsi_14":48.58,"sma_20":23003.0,"sma_60":21522.33,"sma_120":19408.96},{"date":"2025-12-05","open":22998,"high":23242,"low":22858,"close":23242,"volume":4204,"rsi_14":46.45,"sma_20":23020.0,"sma_60":21613.92,"sma_120":19469.08},{"date":"2025-12-08","open":23352,"high":23856,"low":23242,"close":23856,"volume":2377,"rsi_14":60.61,"sma_20":23037.5,"sma_60":21714.25,"sma_120":19535.75},{"date":"2025-12-09","open":23707,"high":23791,"low":23637,"close":23717,"volume":9353,"rsi_14":62.53,"sma_20":23038.25,"sma_60":21807.5,"sma_120":19598.42},{"date":"2025-12-10","open":23831,"high":23951,"low":23702,"close":23801,"volume":15998,"rsi_14":57.92,"sma_20":23036.0,"sma_60":21896.75,"sma_120":19661.71},{"date":"2025-12-11","open":23896,"high":23946,"low":23447,"close":23447,"volume":4800,"rsi_14":69.8,"sma_20":22992.0,"sma_60":21978.17,"sma_120":19720.42},{"date":"2025-12-12","open":23617,"high":23821,"low":23617,"close":23766,"volume":644,"rsi_14":73.09,"sma_20":23024.5,"sma_60":22058.58,"sma_120":19780.83},{"date":"2025-12-15","open":23158,"high":23447,"low":23158,"close":23312,"volume":9663,"rsi_14":65.13,"sma_20":23010.0,"sma_60":22129.75,"sma_120":19834.62},{"date":"2025-12-16","open":23277,"high":23277,"low":22658,"close":22658,"volume":555,"rsi_14":50.64,"sma_20":23002.0,"sma_60":22186.25,"sma_120":19883.08},{"date":"2025-12-17","open":22614,"high":23003,"low":22614,"close":23003,"volume":2020,"rsi_14":52.24,"sma_20":23025.75,"sma_60":22251.58,"sma_120":19930.54},{"date":"2025-12-18","open":22479,"high":22943,"low":22479,"close":22718,"volume":3260,"rsi_14":51.15,"sma_20":23005.0,"sma_60":22308.0,"sma_120":19976.21},{"date":"2025-12-19","open":23028,"high":23133,"low":22788,"close":22788,"volume":5088,"rsi_14":52.81,"sma_20":23041.5,"sma_60":22365.42,"sma_120":20024.21},{"date":"2025-12-22","open":23367,"high":23487,"low":23322,"close":23457,"volume":22859,"rsi_14":55.95,"sma_20":23113.5,"sma_60":22430.58,"sma_120":20078.88},{"date":"2025-12-23","open":23697,"high":23727,"low":23567,"close":23582,"volume":1856,"rsi_14":53.87,"sma_20":23191.0,"sma_60":22496.25,"sma_120":20133.17},{"date":"2025-12-24","open":23622,"high":23667,"low":23482,"close":23527,"volume":1073,"rsi_14":56.29,"sma_20":23237.25,"sma_60":22562.83,"sma_120":20187.58},{"date":"2025-12-26","open":23727,"high":23746,"low":23582,"close":23627,"volume":2937,"rsi_14":54.5,"sma_20":23278.5,"sma_60":22631.08,"sma_120":20244.04},{"date":"2025-12-29","open":23991,"high":24430,"low":23991,"close":24425,"volume":2747,"rsi_14":56.39,"sma_20":23369.25,"sma_60":22720.83,"sma_120":20305.54},{"date":"2025-12-30","open":24450,"high":24575,"low":24405,"close":24475,"volume":6277,"rsi_14":58.7,"sma_20":23466.5,"sma_60":22806.25,"sma_120":20370.71},{"date":"2026-01-02","open":24670,"high":25309,"low":24575,"close":25309,"volume":12057,"rsi_14":64.75,"sma_20":23588.25,"sma_60":22905.08,"sma_120":20442.29},{"date":"2026-01-05","open":25873,"high":26262,"low":25753,"close":26262,"volume":33837,"rsi_14":74.65,"sma_20":23740.5,"sma_60":23017.17,"sma_120":20519.79},{"date":"2026-01-06","open":26177,"high":26691,"low":25758,"close":26691,"volume":362359,"rsi_14":75.13,"sma_20":23927.0,"sma_60":23126.33,"sma_120":20599.96},{"date":"2026-01-07","open":26996,"high":27250,"low":26367,"close":26791,"volume":50890,"rsi_14":81.83,"sma_20":24104.75,"sma_60":23228.83,"sma_120":20679.12},{"date":"2026-01-08","open":26686,"high":27450,"low":26666,"close":27050,"volume":79470,"rsi_14":93.31,"sma_20":24264.75,"sma_60":23339.25,"sma_120":20760.62},{"date":"2026-01-09","open":26926,"high":27195,"low":26596,"close":27150,"volume":7317,"rsi_14":92.97,"sma_20":24436.75,"sma_60":23455.08,"sma_120":20842.92},{"date":"2026-01-12","open":27460,"high":27530,"low":26931,"close":27395,"volume":37934,"rsi_14":98.85,"sma_20":24616.75,"sma_60":23566.08,"sma_120":20925.71},{"date":"2026-01-13","open":27425,"high":27475,"low":27170,"close":27455,"volume":27382,"rsi_14":98.85,"sma_20":24817.5,"sma_60":23669.67,"sma_120":21009.29},{"date":"2026-01-14","open":27455,"high":27609,"low":27220,"close":27559,"volume":28445,"rsi_14":98.7,"sma_20":25007.5,"sma_60":23772.67,"sma_120":21094.12},{"date":"2026-01-15","open":27395,"high":27879,"low":27380,"close":27879,"volume":40075,"rsi_14":98.75,"sma_20":25236.25,"sma_60":23875.92,"sma_120":21181.21},{"date":"2026-01-16","open":28039,"high":28248,"low":27794,"close":28248,"volume":35262,"rsi_14":100.0,"sma_20":25516.25,"sma_60":23983.75,"sma_120":21269.92},{"date":"2026-01-19","open":28208,"high":28498,"low":28029,"close":28448,"volume":22364,"rsi_14":100.0,"sma_20":25789.0,"sma_60":24088.58,"sma_120":21362.33},{"date":"2026-01-20","open":28448,"high":28458,"low":27909,"close":28193,"volume":21405,"rsi_14":94.05,"sma_20":26063.25,"sma_60":24192.5,"sma_120":21452.71},{"date":"2026-01-21","open":27679,"high":28054,"low":27500,"close":27949,"volume":42312,"rsi_14":88.84,"sma_20":26321.75,"sma_60":24281.5,"sma_120":21540.58},{"date":"2026-01-22","open":28498,"high":28682,"low":28248,"close":28448,"volume":67674,"rsi_14":87.94,"sma_20":26571.75,"sma_60":24368.25,"sma_120":21632.12},{"date":"2026-01-23","open":28478,"high":28807,"low":28293,"close":28807,"volume":10379,"rsi_14":85.92,"sma_20":26833.5,"sma_60":24461.75,"sma_120":21725.83},{"date":"2026-01-26","open":28847,"high":28927,"low":28697,"close":28842,"volume":6557,"rsi_14":84.15,"sma_20":27099.75,"sma_60":24547.67,"sma_120":21818.42},{"date":"2026-01-27","open":28797,"high":29910,"low":28535,"close":29910,"volume":8187,"rsi_14":87.88,"sma_20":27414.5,"sma_60":24652.17,"sma_120":21919.08},{"date":"2026-01-28","open":30240,"high":30814,"low":30100,"close":30809,"volume":63431,"rsi_14":89.51,"sma_20":27734.25,"sma_60":24767.08,"sma_120":22027.12},{"date":"2026-01-29","open":31477,"high":31562,"low":30140,"close":31223,"volume":11447,"rsi_14":90.16,"sma_20":28072.25,"sma_60":24877.67,"sma_120":22144.42},{"date":"2026-01-30","open":31103,"high":32141,"low":31103,"close":31517,"volume":74563,"rsi_14":90.25,"sma_20":28383.25,"sma_60":25000.83,"sma_120":22262.62},{"date":"2026-02-02","open":30699,"high":31103,"low":29341,"close":29551,"volume":39610,"rsi_14":64.91,"sma_20":28548.0,"sma_60":25103.33,"sma_120":22362.21},{"date":"2026-02-03","open":30744,"high":31537,"low":30509,"close":31427,"volume":8704,"rsi_14":71.98,"sma_20":28785.25,"sma_60":25238.42,"sma_120":22477.71},{"date":"2026-02-04","open":31318,"high":31941,"low":31308,"close":31941,"volume":12752,"rsi_14":72.59,"sma_20":29043.25,"sma_60":25389.33,"sma_120":22596.67},{"date":"2026-02-05","open":30848,"high":31288,"low":30230,"close":30399,"volume":22649,"rsi_14":60.58,"sma_20":29211.0,"sma_60":25504.42,"sma_120":22703.21},{"date":"2026-02-06","open":29391,"high":30070,"low":28642,"close":29875,"volume":23497,"rsi_14":56.8,"sma_20":29347.5,"sma_60":25607.5,"sma_120":22804.83},{"date":"2026-02-09","open":31377,"high":31377,"low":30973,"close":31253,"volume":33146,"rsi_14":63.17,"sma_20":29540.75,"sma_60":25731.17,"sma_120":22919.08},{"date":"2026-02-10","open":31522,"high":31582,"low":30988,"close":31053,"volume":12587,"rsi_14":63.42,"sma_20":29721.0,"sma_60":25843.5,"sma_120":23030.04},{"date":"2026-02-11","open":30953,"high":31208,"low":30589,"close":31078,"volume":34668,"rsi_14":61.85,"sma_20":29897.25,"sma_60":25976.42,"sma_120":23140.71},{"date":"2026-02-12","open":31348,"high":31877,"low":31343,"close":31852,"volume":23640,"rsi_14":63.23,"sma_20":30096.25,"sma_60":26114.17,"sma_120":23259.79},{"date":"2026-02-13","open":31862,"high":32171,"low":31582,"close":31722,"volume":7445,"rsi_14":62.41,"sma_20":30270.25,"sma_60":26262.83,"sma_120":23380.17},{"date":"2026-02-19","open":32585,"high":32825,"low":32406,"close":32825,"volume":62942,"rsi_14":62.52,"sma_20":30489.5,"sma_60":26434.75,"sma_120":23510.79},{"date":"2026-02-20","open":32970,"high":33678,"low":32740,"close":33668,"volume":7474,"rsi_14":62.34,"sma_20":30763.75,"sma_60":26610.67,"sma_120":23648.29},{"date":"2026-02-23","open":34337,"high":34337,"low":33519,"close":33903,"volume":74099,"rsi_14":61.75,"sma_20":31062.0,"sma_60":26808.42,"sma_120":23786.21},{"date":"2026-02-24","open":33783,"high":34906,"low":33638,"close":34906,"volume":5093,"rsi_14":63.99,"sma_20":31385.5,"sma_60":27023.58,"sma_120":23930.04},{"date":"2026-02-25","open":35141,"high":35495,"low":34836,"close":35315,"volume":51423,"rsi_14":77.3,"sma_20":31711.5,"sma_60":27245.33,"sma_120":24077.96},{"date":"2026-02-26","open":35640,"high":36842,"low":35580,"close":36842,"volume":6137,"rsi_14":76.53,"sma_20":32112.25,"sma_60":27483.08,"sma_120":24238.46},{"date":"2026-02-27","open":36254,"high":37162,"low":36094,"close":36568,"volume":22390,"rsi_14":73.21,"sma_20":32445.75,"sma_60":27712.92,"sma_120":24396.62},{"date":"2026-03-03","open":35994,"high":36274,"low":33723,"close":33783,"volume":23476,"rsi_14":65.09,"sma_20":32594.75,"sma_60":27899.42,"sma_120":24531.58},{"date":"2026-03-04","open":32411,"high":33199,"low":29436,"close":29516,"volume":34186,"rsi_14":48.8,"sma_20":32509.25,"sma_60":28016.0,"sma_120":24633.54},{"date":"2026-03-05","open":33059,"high":33768,"low":32456,"close":32940,"volume":88116,"rsi_14":54.96,"sma_20":32580.5,"sma_60":28184.0,"sma_120":24762.5},{"date":"2026-03-06","open":32580,"high":33249,"low":31837,"close":33119,"volume":40360,"rsi_14":56.08,"sma_20":32759.25,"sma_60":28349.25,"sma_120":24892.42},{"date":"2026-03-09","open":31188,"high":31677,"low":30175,"close":30943,"volume":55568,"rsi_14":49.65,"sma_20":32735.0,"sma_60":28482.42,"sma_120":25002.38},{"date":"2026-03-10","open":32995,"high":33344,"low":32361,"close":32915,"volume":9841,"rsi_14":52.61,"sma_20":32783.75,"sma_60":28643.92,"sma_120":25128.92},{"date":"2026-03-11","open":33683,"high":34048,"low":32870,"close":33294,"volume":81144,"rsi_14":53.82,"sma_20":32928.75,"sma_60":28801.5,"sma_120":25257.88},{"date":"2026-03-12","open":32990,"high":33344,"low":32725,"close":32920,"volume":16875,"rsi_14":50.24,"sma_20":33081.25,"sma_60":28955.17,"sma_120":25381.33},{"date":"2026-03-13","open":32041,"high":32730,"low":31931,"close":32441,"volume":3944,"rsi_14":46.85,"sma_20":33140.75,"sma_60":29099.42,"sma_120":25498.08},{"date":"2026-03-16","open":32650,"high":33264,"low":32341,"close":33264,"volume":9761,"rsi_14":48.41,"sma_20":33251.5,"sma_60":29263.33,"sma_120":25620.75},{"date":"2026-03-17","open":34197,"high":34197,"low":33464,"close":33469,"volume":35626,"rsi_14":46.27,"sma_20":33371.25,"sma_60":29425.33,"sma_120":25741.96},{"date":"2026-03-18","open":34427,"high":35370,"low":34347,"close":35370,"volume":71025,"rsi_14":50.13,"sma_20":33547.5,"sma_60":29626.67,"sma_120":25878.21},{"date":"2026-03-19","open":34112,"high":34971,"low":34112,"close":34432,"volume":10186,"rsi_14":44.03,"sma_20":33683.25,"sma_60":29823.25,"sma_120":26004.75},{"date":"2026-03-20","open":34716,"high":34716,"low":34237,"close":34257,"volume":8151,"rsi_14":44.25,"sma_20":33755.0,"sma_60":30011.17,"sma_120":26131.38},{"date":"2026-03-23","open":33099,"high":33104,"low":31956,"close":32196,"volume":10183,"rsi_14":45.9,"sma_20":33681.25,"sma_60":30169.42,"sma_120":26238.71},{"date":"2026-03-24","open":33668,"high":33668,"low":32171,"close":33229,"volume":7148,"rsi_14":61.52,"sma_20":33647.5,"sma_60":30343.75,"sma_120":26354.58},{"date":"2026-03-25","open":33998,"high":34472,"low":33698,"close":33798,"volume":8962,"rsi_14":53.24,"sma_20":33592.0,"sma_60":30516.42,"sma_120":26473.5},{"date":"2026-03-26","open":33539,"high":33539,"low":32426,"close":32456,"volume":2944,"rsi_14":47.7,"sma_20":33448.75,"sma_60":30664.58,"sma_120":26580.42},{"date":"2026-03-27","open":31497,"high":32500,"low":31023,"close":32216,"volume":53554,"rsi_14":55.09,"sma_20":33217.0,"sma_60":30809.67,"sma_120":26686.25},{"date":"2026-03-30","open":30744,"high":31397,"low":30624,"close":31083,"volume":4786,"rsi_14":42.14,"sma_20":32942.25,"sma_60":30934.17,"sma_120":26782.62},{"date":"2026-03-31","open":30409,"high":30684,"low":29616,"close":29701,"volume":21238,"rsi_14":35.8,"sma_20":32737.75,"sma_60":31022.25,"sma_120":26871.54},{"date":"2026-04-01","open":31198,"high":32555,"low":31133,"close":32371,"volume":26337,"rsi_14":48.16,"sma_20":32880.75,"sma_60":31154.08,"sma_120":26980.17},{"date":"2026-04-02","open":32910,"high":32910,"low":30339,"close":30848,"volume":36522,"rsi_14":45.02,"sma_20":32776.0,"sma_60":31246.58,"sma_120":27075.83},{"date":"2026-04-03","open":31732,"high":31837,"low":31402,"close":31737,"volume":39333,"rsi_14":45.25,"sma_20":32706.75,"sma_60":31338.0,"sma_120":27177.58},{"date":"2026-04-06","open":32051,"high":32465,"low":31797,"close":32061,"volume":5635,"rsi_14":45.65,"sma_20":32762.75,"sma_60":31427.67,"sma_120":27277.0},{"date":"2026-04-07","open":32770,"high":33019,"low":31991,"close":32431,"volume":2492,"rsi_14":39.97,"sma_20":32738.5,"sma_60":31521.83,"sma_120":27375.33},{"date":"2026-04-08","open":34562,"high":35161,"low":34242,"close":34966,"volume":114129,"rsi_14":51.64,"sma_20":32822.25,"sma_60":31654.0,"sma_120":27496.62},{"date":"2026-04-09","open":34681,"high":34711,"low":34058,"close":34162,"volume":2156,"rsi_14":49.72,"sma_20":32884.5,"sma_60":31771.08,"sma_120":27613.08},{"date":"2026-04-10","open":35006,"high":35166,"low":34686,"close":34871,"volume":41495,"rsi_14":58.62,"sma_20":33006.25,"sma_60":31895.92,"sma_120":27731.0},{"date":"2026-04-13","open":34097,"high":34801,"low":34097,"close":34791,"volume":7914,"rsi_14":55.36,"sma_20":33082.75,"sma_60":32018.42,"sma_120":27844.04},{"date":"2026-04-14","open":35485,"high":36134,"low":35485,"close":35924,"volume":116528,"rsi_14":57.03,"sma_20":33205.75,"sma_60":32158.08,"sma_120":27965.38},{"date":"2026-04-15","open":36932,"high":37262,"low":36483,"close":36793,"volume":46999,"rsi_14":64.79,"sma_20":33277.0,"sma_60":32306.92,"sma_120":28091.42},{"date":"2026-04-16","open":37087,"high":37466,"low":36827,"close":37342,"volume":14411,"rsi_14":67.12,"sma_20":33422.75,"sma_60":32458.75,"sma_120":28221.25},{"date":"2026-04-17","open":37516,"high":37516,"low":37002,"close":37227,"volume":1778,"rsi_14":72.02,"sma_20":33571.5,"sma_60":32605.33,"sma_120":28346.96},{"date":"2026-04-20","open":37227,"high":37881,"low":37167,"close":37566,"volume":117597,"rsi_14":80.47,"sma_20":33840.5,"sma_60":32761.83,"sma_120":28477.17},{"date":"2026-04-21","open":38215,"high":38899,"low":38170,"close":38899,"volume":7209,"rsi_14":78.21,"sma_20":34124.5,"sma_60":32944.67,"sma_120":28613.08},{"date":"2026-04-22","open":38914,"high":39093,"low":38265,"close":39093,"volume":21586,"rsi_14":90.25,"sma_20":34389.75,"sma_60":33122.42,"sma_120":28745.33},{"date":"2026-04-23","open":39483,"high":39927,"low":38280,"close":39218,"volume":51013,"rsi_14":89.47,"sma_20":34728.5,"sma_60":33296.25,"sma_120":28879.0},{"date":"2026-04-24","open":39632,"high":39757,"low":39053,"close":39602,"volume":3718,"rsi_14":89.53,"sma_20":35098.5,"sma_60":33475.92,"sma_120":29011.79},{"date":"2026-04-27","open":40226,"high":41080,"low":40126,"close":40705,"volume":62342,"rsi_14":90.28,"sma_20":35580.5,"sma_60":33656.17,"sma_120":29154.17},{"date":"2026-04-28","open":41160,"high":41344,"low":40760,"close":40760,"volume":45249,"rsi_14":87.19,"sma_20":36134.5,"sma_60":33822.33,"sma_120":29294.71},{"date":"2026-04-29","open":40705,"high":41195,"low":40705,"close":41110,"volume":7989,"rsi_14":97.32,"sma_20":36568.75,"sma_60":33986.25,"sma_120":29431.96},{"date":"2026-04-30","open":41590,"high":41590,"low":40665,"close":40665,"volume":11367,"rsi_14":90.88,"sma_20":37057.0,"sma_60":34137.83,"sma_120":29569.33},{"date":"2026-05-04","open":41725,"high":43315,"low":41695,"close":43315,"volume":57972,"rsi_14":94.16,"sma_20":37633.25,"sma_60":34366.42,"sma_120":29734.88},{"date":"2026-05-06","open":45945,"high":46380,"low":44830,"close":46175,"volume":121916,"rsi_14":95.05,"sma_20":38336.25,"sma_60":34611.33,"sma_120":29924.88},{"date":"2026-05-07","open":46660,"high":47230,"low":45315,"close":46955,"volume":42786,"rsi_14":95.01,"sma_20":39059.75,"sma_60":34860.67,"sma_120":30125.0},{"date":"2026-05-08","open":45850,"high":46905,"low":45705,"close":46905,"volume":11247,"rsi_14":94.31,"sma_20":39653.75,"sma_60":35134.92,"sma_120":30319.67},{"date":"2026-05-11","open":48999,"high":50074,"low":48669,"close":49384,"volume":69154,"rsi_14":96.22,"sma_20":40412.0,"sma_60":35459.25,"sma_120":30533.38},{"date":"2026-05-12","open":50294,"high":50664,"low":46605,"close":48314,"volume":28155,"rsi_14":88.67,"sma_20":41081.25,"sma_60":35742.75,"sma_120":30736.96},{"date":"2026-05-13","open":47215,"high":49924,"low":46585,"close":49924,"volume":90536,"rsi_14":88.89,"sma_20":41835.0,"sma_60":36056.42,"sma_120":30949.96},{"date":"2026-05-14","open":49994,"high":50689,"low":49429,"close":50689,"volume":35451,"rsi_14":89.32,"sma_20":42570.25,"sma_60":36382.42,"sma_120":31179.42},{"date":"2026-05-15","open":50199,"high":50509,"low":46210,"close":47060,"volume":20994,"rsi_14":71.4,"sma_20":43080.5,"sma_60":36635.0,"sma_120":31374.58},{"date":"2026-05-18","open":46495,"high":48164,"low":44595,"close":47450,"volume":18625,"rsi_14":71.41,"sma_20":43582.75,"sma_60":36896.25,"sma_120":31579.54},{"date":"2026-05-19","open":46595,"high":46945,"low":44895,"close":45520,"volume":127925,"rsi_14":62.49,"sma_20":43994.25,"sma_60":37106.92,"sma_120":31770.83},{"date":"2026-05-20","open":45620,"high":45755,"low":44190,"close":45195,"volume":75376,"rsi_14":61.33,"sma_20":44372.5,"sma_60":37298.08,"sma_120":31954.38},{"date":"2026-05-21","open":47075,"high":49244,"low":47075,"close":49144,"volume":118917,"rsi_14":67.52,"sma_20":44881.5,"sma_60":37551.17,"sma_120":32179.79},{"date":"2026-05-22","open":49454,"high":49764,"low":49144,"close":49594,"volume":11539,"rsi_14":69.46,"sma_20":45403.25,"sma_60":37795.0,"sma_120":32409.29},{"date":"2026-05-26","open":51254,"high":51859,"low":50829,"close":51324,"volume":98695,"rsi_14":68.19,"sma_20":46005.25,"sma_60":38060.83,"sma_120":32653.08},{"date":"2026-05-27","open":51894,"high":54924,"low":51324,"close":53339,"volume":41494,"rsi_14":66.92,"sma_20":46688.75,"sma_60":38334.75,"sma_120":32908.92},{"date":"2026-05-28","open":52649,"high":53499,"low":50659,"close":53249,"volume":95275,"rsi_14":65.36,"sma_20":47312.5,"sma_60":38611.75,"sma_120":33162.33},{"date":"2026-05-29","open":54329,"high":54474,"low":53509,"close":54334,"volume":133301,"rsi_14":67.26,"sma_20":47987.75,"sma_60":38953.33,"sma_120":33426.38},{"date":"2026-06-01","open":54449,"high":56388,"low":54339,"close":55959,"volume":28143,"rsi_14":65.91,"sma_20":48730.25,"sma_60":39393.25,"sma_120":33704.62},{"date":"2026-06-02","open":56198,"high":59668,"low":53884,"close":55514,"volume":24244,"rsi_14":67.96,"sma_20":49472.75,"sma_60":39768.58,"sma_120":33976.29},{"date":"2026-06-04","open":54709,"high":55419,"low":54404,"close":54694,"volume":17025,"rsi_14":62.39,"sma_20":50041.75,"sma_60":40127.25,"sma_120":34238.25},{"date":"2026-06-05","open":52599,"high":53039,"low":50649,"close":51154,"volume":58964,"rsi_14":51.06,"sma_20":50290.75,"sma_60":40463.25,"sma_120":34472.83},{"date":"2026-06-08","open":50794,"high":50794,"low":45745,"close":46850,"volume":75829,"rsi_14":49.54,"sma_20":50285.5,"sma_60":40694.58,"sma_120":34669.25},{"date":"2026-06-09","open":49209,"high":51904,"low":48254,"close":51764,"volume":100262,"rsi_14":57.92,"sma_20":50528.5,"sma_60":41001.5,"sma_120":34901.5},{"date":"2026-06-10","open":50399,"high":51219,"low":48019,"close":49289,"volume":66396,"rsi_14":56.79,"sma_20":50523.75,"sma_60":41273.42,"sma_120":35114.29},{"date":"2026-06-11","open":47679,"high":50294,"low":47100,"close":50169,"volume":23011,"rsi_14":58.78,"sma_20":50616.5,"sma_60":41568.0,"sma_120":35333.71},{"date":"2026-06-12","open":53169,"high":54194,"low":51749,"close":52114,"volume":70747,"rsi_14":55.64,"sma_20":50726.0,"sma_60":41881.25,"sma_120":35572.29},{"date":"2026-06-15","open":54674,"high":54859,"low":53914,"close":54679,"volume":71321,"rsi_14":58.94,"sma_20":50925.5,"sma_60":42233.83,"sma_120":35829.58},{"date":"2026-06-16","open":55899,"high":55899,"low":54519,"close":55594,"volume":47317,"rsi_14":57.73,"sma_20":51352.25,"sma_60":42569.92,"sma_120":36098.29},{"date":"2026-06-17","open":55344,"high":56993,"low":55224,"close":56993,"volume":28887,"rsi_14":56.77,"sma_20":51829.5,"sma_60":42945.0,"sma_120":36384.12},{"date":"2026-06-18","open":57108,"high":58568,"low":57023,"close":57603,"volume":20353,"rsi_14":57.91,"sma_20":52433.75,"sma_60":43333.17,"sma_120":36672.17},{"date":"2026-06-19","open":59948,"high":60493,"low":56773,"close":58608,"volume":133596,"rsi_14":57.79,"sma_20":53104.5,"sma_60":43772.5,"sma_120":36970.96},{"date":"2026-06-22","open":57983,"high":59913,"low":57803,"close":59128,"volume":38415,"rsi_14":56.02,"sma_20":53603.75,"sma_60":44203.25,"sma_120":37273.5},{"date":"2026-06-23","open":59128,"high":59693,"low":53344,"close":53479,"volume":38206,"rsi_14":46.77,"sma_20":53798.0,"sma_60":44530.33,"sma_120":37523.38},{"date":"2026-06-24","open":53704,"high":55494,"low":52194,"close":54854,"volume":109568,"rsi_14":50.25,"sma_20":53974.5,"sma_60":44902.75,"sma_120":37783.67},{"date":"2026-06-25","open":58303,"high":58303,"low":56643,"close":57448,"volume":147487,"rsi_14":60.1,"sma_20":54180.0,"sma_60":45322.42,"sma_120":38066.04},{"date":"2026-06-26","open":56798,"high":57093,"low":52534,"close":54204,"volume":73220,"rsi_14":62.22,"sma_20":54227.75,"sma_60":45706.92,"sma_120":38320.54},{"date":"2026-06-29","open":53984,"high":55269,"low":52629,"close":54449,"volume":42293,"rsi_14":55.28,"sma_20":54233.5,"sma_60":46118.58,"sma_120":38570.42},{"date":"2026-06-30","open":54449,"high":56134,"low":53164,"close":55109,"volume":93668,"rsi_14":62.33,"sma_20":54191.0,"sma_60":46496.67,"sma_120":38825.38},{"date":"2026-07-01","open":55639,"high":55829,"low":53184,"close":54449,"volume":6956,"rsi_14":59.15,"sma_20":54137.75,"sma_60":46889.17,"sma_120":39067.88},{"date":"2026-07-02","open":51274,"high":52824,"low":49264,"close":51329,"volume":50573,"rsi_14":48.4,"sma_20":53969.5,"sma_60":47214.83,"sma_120":39276.42},{"date":"2026-07-03","open":50154,"high":52224,"low":47245,"close":52154,"volume":11164,"rsi_14":44.47,"sma_20":54019.5,"sma_60":47548.83,"sma_120":39488.25},{"date":"2026-07-06","open":52609,"high":53244,"low":49894,"close":51249,"volume":32255,"rsi_14":40.48,"sma_20":54239.5,"sma_60":47861.58,"sma_120":39691.71},{"date":"2026-07-07","open":50104,"high":50144,"low":46560,"close":48219,"volume":115215,"rsi_14":32.05,"sma_20":54062.25,"sma_60":48081.5,"sma_120":39867.75},{"date":"2026-07-08","open":46950,"high":48974,"low":45055,"close":45195,"volume":125020,"rsi_14":26.9,"sma_20":53857.5,"sma_60":48264.42,"sma_120":40017.75},{"date":"2026-07-09","open":46865,"high":47450,"low":44435,"close":45820,"volume":17512,"rsi_14":25.85,"sma_20":53640.0,"sma_60":48445.92,"sma_120":40170.92},{"date":"2026-07-10","open":47415,"high":48669,"low":46830,"close":47450,"volume":65204,"rsi_14":28.83,"sma_20":53406.75,"sma_60":48655.92,"sma_120":40337.17},{"date":"2026-07-13","open":47180,"high":47609,"low":42495,"close":42495,"volume":48859,"rsi_14":29.58,"sma_20":52797.5,"sma_60":48764.42,"sma_120":40461.25},{"date":"2026-07-14","open":42495,"high":43650,"low":40090,"close":42875,"volume":70436,"rsi_14":26.87,"sma_20":52161.5,"sma_60":48864.75,"sma_120":40585.83},{"date":"2026-07-15","open":45245,"high":46870,"low":45245,"close":46145,"volume":98577,"rsi_14":28.73,"sma_20":51619.0,"sma_60":49010.42,"sma_120":40734.58},{"date":"2026-07-16","open":43555,"high":43845,"low":42185,"close":42915,"volume":71219,"rsi_14":28.75,"sma_20":50884.5,"sma_60":49104.17,"sma_120":40854.75},{"date":"2026-07-20","open":41010,"high":42750,"low":40465,"close":40545,"volume":77356,"rsi_14":25.76,"sma_20":49981.25,"sma_60":49152.75,"sma_120":40957.29},{"date":"2026-07-21","open":40650,"high":42730,"low":40005,"close":41960,"volume":31307,"rsi_14":27.67,"sma_20":49122.75,"sma_60":49202.67,"sma_120":41073.67},{"date":"2026-07-22","open":44240,"high":44835,"low":42310,"close":42340,"volume":62242,"rsi_14":29.24,"sma_20":48565.75,"sma_60":49255.67,"sma_120":41189.04},{"date":"2026-07-23","open":43455,"high":44350,"low":43220,"close":44145,"volume":9204,"rsi_14":37.1,"sma_20":48030.25,"sma_60":49336.67,"sma_120":41316.46},{"date":"2026-07-24","open":43965,"high":43965,"low":41445,"close":41635,"volume":20576,"rsi_14":32.19,"sma_20":47239.5,"sma_60":49369.42,"sma_120":41422.67},{"date":"2026-07-27","open":42735,"high":42735,"low":40955,"close":42105,"volume":28071,"rsi_14":34.28,"sma_20":46634.5,"sma_60":49391.58,"sma_120":41523.88},{"date":"2026-07-28","open":39640,"high":39690,"low":37026,"close":37226,"volume":95504,"rsi_14":32.23,"sma_20":45773.25,"sma_60":49331.5,"sma_120":41576.92},{"date":"2026-07-29","open":37561,"high":38296,"low":31936,"close":34571,"volume":184651,"rsi_14":32.62,"sma_20":44746.25,"sma_60":49222.5,"sma_120":41604.38},{"date":"2026-07-30","open":33975,"high":36345,"low":33510,"close":33715,"volume":116029,"rsi_14":30.35,"sma_20":43709.25,"sma_60":49106.58,"sma_120":41622.21},{"date":"2026-07-31","open":40075,"high":41000,"low":38010,"close":41000,"volume":65276,"rsi_14":41.15,"sma_20":43192.5,"sma_60":49067.92,"sma_120":41717.17},{"date":"2026-08-03","open":39930,"high":39945,"low":38405,"close":38575,"volume":9214,"rsi_14":44.22,"sma_20":42513.25,"sma_60":48941.17,"sma_120":41776.25},{"date":"2026-08-04","open":39435,"high":39765,"low":37870,"close":39755,"volume":25331,"rsi_14":45.5,"sma_20":41938.25,"sma_60":48821.08,"sma_120":41840.88},{"date":"2026-08-05","open":41585,"high":41870,"low":40965,"close":41520,"volume":60983,"rsi_14":43.03,"sma_20":41603.0,"sma_60":48731.25,"sma_120":41933.08},{"date":"2026-08-06","open":40525,"high":40850,"low":39000,"close":39485,"volume":5351,"rsi_14":44.64,"sma_20":41317.25,"sma_60":48566.17,"sma_120":42012.71},{"date":"2026-08-07","open":39630,"high":40135,"low":38470,"close":39090,"volume":4584,"rsi_14":47.57,"sma_20":40980.5,"sma_60":48412.33,"sma_120":42077.54},{"date":"2026-08-10","open":39375,"high":40065,"low":39195,"close":39580,"volume":5372,"rsi_14":45.91,"sma_20":40586.75,"sma_60":48239.83,"sma_120":42148.12},{"date":"2026-08-11","open":39540,"high":40140,"low":39000,"close":39685,"volume":10820,"rsi_14":45.39,"sma_20":40446.0,"sma_60":48056.33,"sma_120":42219.38},{"date":"2026-08-12","open":40245,"high":41860,"low":40245,"close":41375,"volume":1754,"rsi_14":45.17,"sma_20":40370.75,"sma_60":47961.5,"sma_120":42298.25},{"date":"2026-08-13","open":42540,"high":43465,"low":42540,"close":43200,"volume":46644,"rsi_14":52.78,"sma_20":40223.25,"sma_60":47890.58,"sma_120":42393.42},{"date":"2026-08-14","open":44195,"high":44245,"low":43085,"close":43780,"volume":16245,"rsi_14":52.96,"sma_20":40266.25,"sma_60":47861.5,"sma_120":42484.21},{"date":"2026-08-18","open":44720,"high":45445,"low":42510,"close":42945,"volume":5407,"rsi_14":61.84,"sma_20":40386.0,"sma_60":47823.92,"sma_120":42561.0},{"date":"2026-08-19","open":40705,"high":41625,"low":40220,"close":40660,"volume":1955,"rsi_14":62.81,"sma_20":40320.75,"sma_60":47682.42,"sma_120":42616.79},{"date":"2026-08-20","open":42005,"high":43420,"low":41535,"close":43030,"volume":22720,"rsi_14":68.43,"sma_20":40355.0,"sma_60":47572.92,"sma_120":42683.96},{"date":"2026-08-21","open":42310,"high":43270,"low":42310,"close":43095,"volume":5455,"rsi_14":55.8,"sma_20":40302.25,"sma_60":47435.67,"sma_120":42748.25},{"date":"2026-08-24","open":43100,"high":43100,"low":41710,"close":41845,"volume":3390,"rsi_14":59.69,"sma_20":40312.5,"sma_60":47244.0,"sma_120":42789.38},{"date":"2026-08-25","open":40935,"high":42160,"low":39940,"close":42135,"volume":1848,"rsi_14":57.45,"sma_20":40313.75,"sma_60":47058.67,"sma_120":42835.21},{"date":"2026-08-26","open":41975,"high":43175,"low":41975,"close":42705,"volume":1646,"rsi_14":54.01,"sma_20":40587.5,"sma_60":46864.75,"sma_120":42909.04},{"date":"2026-08-27","open":43715,"high":43885,"low":43000,"close":43655,"volume":4525,"rsi_14":65.22,"sma_20":41041.5,"sma_60":46659.58,"sma_120":43026.42},{"date":"2026-08-28","open":43245,"high":43575,"low":42755,"close":42785,"volume":380,"rsi_14":63.03,"sma_20":41495.0,"sma_60":46447.33,"sma_120":43107.96},{"date":"2026-08-31","open":41805,"high":42760,"low":41145,"close":42760,"volume":1216,"rsi_14":61.6,"sma_20":41583.0,"sma_60":46248.33,"sma_120":43187.79},{"date":"2026-09-01","open":42710,"high":43045,"low":42205,"close":42760,"volume":2437,"rsi_14":61.3,"sma_20":41792.25,"sma_60":46108.33,"sma_120":43285.79},{"date":"2026-09-02","open":41440,"high":41865,"low":41065,"close":41065,"volume":1143,"rsi_14":48.86,"sma_20":41857.75,"sma_60":46011.83,"sma_120":43353.21},{"date":"2026-09-03","open":41765,"high":41765,"low":40100,"close":41000,"volume":3270,"rsi_14":40.72,"sma_20":41831.75,"sma_60":45832.33,"sma_120":43416.92},{"date":"2026-09-04","open":41575,"high":42265,"low":41380,"close":41750,"volume":1662,"rsi_14":41.56,"sma_20":41945.0,"sma_60":45706.58,"sma_120":43490.0},{"date":"2026-09-07","open":43085,"high":43765,"low":43060,"close":43715,"volume":976,"rsi_14":52.93,"sma_20":42176.25,"sma_60":45598.92,"sma_120":43583.46},{"date":"2026-09-08","open":44130,"high":45015,"low":43545,"close":43615,"volume":26026,"rsi_14":63.47,"sma_20":42378.0,"sma_60":45457.17,"sma_120":43669.21},{"date":"2026-09-09","open":43880,"high":44770,"low":43855,"close":44435,"volume":2574,"rsi_14":57.46,"sma_20":42615.5,"sma_60":45286.33,"sma_120":43760.08},{"date":"2026-09-10","open":44465,"high":44610,"low":43335,"close":44610,"volume":289,"rsi_14":57.95,"sma_20":42777.25,"sma_60":45103.17,"sma_120":43836.54},{"date":"2026-09-11","open":43070,"high":43555,"low":42880,"close":43545,"volume":964,"rsi_14":59.1,"sma_20":42794.5,"sma_60":44878.92,"sma_120":43911.96},{"date":"2026-09-14","open":41830,"high":42485,"low":41760,"close":41870,"volume":37428,"rsi_14":48.76,"sma_20":42699.0,"sma_60":44616.58,"sma_120":43974.88},{"date":"2026-09-15","open":41685,"high":42050,"low":41325,"close":41385,"volume":663,"rsi_14":43.8,"sma_20":42621.0,"sma_60":44329.42,"sma_120":44050.96},{"date":"2026-09-16","open":41370,"high":42305,"low":41370,"close":42305,"volume":518,"rsi_14":43.64,"sma_20":42703.25,"sma_60":44048.92,"sma_120":44126.08},{"date":"2026-09-17","open":42705,"high":42705,"low":42155,"close":42285,"volume":9416,"rsi_14":47.44,"sma_20":42666.0,"sma_60":43862.25,"sma_120":44196.29},{"date":"2026-09-18","open":43210,"high":43620,"low":43130,"close":43510,"volume":31263,"rsi_14":53.42,"sma_20":42686.75,"sma_60":43673.08,"sma_120":44287.92},{"date":"2026-09-21","open":43950,"high":44385,"low":43900,"close":44150,"volume":1060,"rsi_14":55.99,"sma_20":42802.0,"sma_60":43451.33,"sma_120":44386.88},{"date":"2026-09-22","open":45300,"high":45400,"low":44105,"close":44385,"volume":14672,"rsi_14":66.37,"sma_20":42914.5,"sma_60":43287.58,"sma_120":44497.25},{"date":"2026-09-23","open":45130,"high":45355,"low":44360,"close":44715,"volume":815,"rsi_14":67.85,"sma_20":43015.0,"sma_60":43125.25,"sma_120":44621.92},{"date":"2026-09-28","open":44715,"high":44715,"low":43595,"close":43595,"volume":1639,"rsi_14":58.56,"sma_20":43012.0,"sma_60":42933.25,"sma_120":44714.96},{"date":"2026-09-29","open":43500,"high":43775,"low":43165,"close":43515,"volume":1083,"rsi_14":48.88,"sma_20":43048.5,"sma_60":42750.92,"sma_120":44820.04},{"date":"2026-09-30","open":44220,"high":44445,"low":43525,"close":43525,"volume":2415,"rsi_14":49.49,"sma_20":43086.75,"sma_60":42620.75,"sma_120":44917.79},{"date":"2026-10-01","open":43250,"high":44740,"low":43215,"close":44615,"volume":3365,"rsi_14":50.99,"sma_20":43179.5,"sma_60":42495.0,"sma_120":45021.92},{"date":"2026-10-02","open":44655,"high":45020,"low":44595,"close":44895,"volume":1757,"rsi_14":51.55,"sma_20":43371.0,"sma_60":42389.0,"sma_120":45125.29},{"date":"2026-10-06","open":45410,"high":45410,"low":44460,"close":44695,"volume":2692,"rsi_14":56.92,"sma_20":43555.75,"sma_60":42330.17,"sma_120":45205.83},{"date":"2026-10-07","open":44520,"high":44890,"low":43665,"close":43665,"volume":453,"rsi_14":61.71,"sma_20":43651.5,"sma_60":42304.58,"sma_120":45284.5},{"date":"2026-10-08","open":43665,"high":43665,"low":42655,"close":42655,"volume":3884,"rsi_14":57.75,"sma_20":43598.5,"sma_60":42251.75,"sma_120":45348.83},{"date":"2026-10-12","open":42145,"high":42195,"low":40720,"close":40775,"volume":1333,"rsi_14":41.64,"sma_20":43456.5,"sma_60":42140.42,"sma_120":45398.17},{"date":"2026-10-13","open":39175,"high":39465,"low":37500,"close":38210,"volume":7131,"rsi_14":32.58,"sma_20":43145.25,"sma_60":42068.92,"sma_120":45416.67},{"date":"2026-10-14","open":38385,"high":39280,"low":37725,"close":38120,"volume":36959,"rsi_14":24.48,"sma_20":42820.75,"sma_60":41989.58,"sma_120":45427.17},{"date":"2026-10-15","open":35845,"high":36175,"low":34115,"close":34795,"volume":80713,"rsi_14":14.68,"sma_20":42383.25,"sma_60":41800.33,"sma_120":45405.38},{"date":"2026-10-16","open":35235,"high":36400,"low":34950,"close":35545,"volume":5365,"rsi_14":17.88,"sma_20":42067.0,"sma_60":41677.42,"sma_120":45390.79},{"date":"2026-10-19","open":34430,"high":36410,"low":34430,"close":36410,"volume":706,"rsi_14":20.95,"sma_20":41818.25,"sma_60":41608.42,"sma_120":45380.58},{"date":"2026-10-20","open":35800,"high":35800,"low":34300,"close":34810,"volume":68103,"rsi_14":20.27,"sma_20":41443.5,"sma_60":41489.17,"sma_120":45345.92},{"date":"2026-10-21","open":35345,"high":36400,"low":35345,"close":35990,"volume":553,"rsi_14":26.3,"sma_20":41128.75,"sma_60":41383.25,"sma_120":45319.46},{"date":"2026-10-22","open":35490,"high":35920,"low":34265,"close":34455,"volume":555,"rsi_14":23.94,"sma_20":40676.0,"sma_60":41221.67,"sma_120":45279.17},{"date":"2026-10-23","open":32904,"high":34500,"low":32178,"close":34500,"volume":1896}],"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 성장주","phase":"above-fold","symbol_resolved":true}