{"status":"ok","report":{"price_analysis":{"current":25550.0,"change_1d":-2.3,"change_7d":-5.6,"change_30d":-13.9,"high_30d":30210.0,"low_30d":25180.0,"position_in_range":7.0,"support":25683.0,"resistance":29707.0},"summary":"KODEX 배당가치(325020)은(는) FnGuide SLV 배당가치 지수를 추종하는 ETF입니다, 순자산 1,293억. 편입종목 비중·보수율·기초지수 중심으로 분석합니다.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","technical":{"analysis":"RSI(14) 26.0로 과매도 구간입니다. 반등 가능성이 있습니다. MACD(-779.84)가 시그널선(-594.92)을 하회합니다(데드크로스). 현재가가 SMA20(27995)과 SMA60(28682) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 25489~30501 (현재 위치 1%).","trend":"하락","grade":"D","comment":"하락 추세, RSI 26","rsi_14":25.956284153005456,"macd":-779.8366142327468,"macd_signal":-594.9191898207715,"sma_20":27994.75,"sma_60":28682.416666666668,"bb_upper":30500.749750598552,"bb_lower":25488.750249401448,"atr_14":698.5714285714286},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 -697.00, 기관 순매수 -776.00. 30일 누적: 외국인 -2623.00, 기관 1.79만.","foreign_trend":"매도","institution_trend":"매도","comment":"외국인 매도, 기관 매도","foreign_flow":-697.0,"institutional_flow":-776.0,"data":[{"date":"2026-10-22","foreign_net":235.0,"institution_net":-255.0,"retail_net":20.0},{"date":"2026-10-21","foreign_net":-817.0,"institution_net":50.0,"retail_net":767.0},{"date":"2026-10-20","foreign_net":-248.0,"institution_net":412.0,"retail_net":-164.0},{"date":"2026-10-19","foreign_net":516.0,"institution_net":-1105.0,"retail_net":589.0},{"date":"2026-10-16","foreign_net":-383.0,"institution_net":122.0,"retail_net":261.0},{"date":"2026-10-15","foreign_net":-327.0,"institution_net":817.0,"retail_net":-490.0},{"date":"2026-10-14","foreign_net":389.0,"institution_net":351.0,"retail_net":-740.0},{"date":"2026-10-13","foreign_net":424.0,"institution_net":397.0,"retail_net":-821.0},{"date":"2026-10-12","foreign_net":-234.0,"institution_net":-739.0,"retail_net":973.0},{"date":"2026-10-08","foreign_net":-122.0,"institution_net":-224.0,"retail_net":346.0},{"date":"2026-10-07","foreign_net":639.0,"institution_net":-578.0,"retail_net":-61.0},{"date":"2026-10-06","foreign_net":220.0,"institution_net":145.0,"retail_net":-365.0},{"date":"2026-10-02","foreign_net":137.0,"institution_net":563.0,"retail_net":-700.0},{"date":"2026-10-01","foreign_net":-18.0,"institution_net":-699.0,"retail_net":717.0},{"date":"2026-09-30","foreign_net":-422.0,"institution_net":1338.0,"retail_net":-916.0},{"date":"2026-09-29","foreign_net":-76.0,"institution_net":-331.0,"retail_net":407.0},{"date":"2026-09-28","foreign_net":320.0,"institution_net":-540.0,"retail_net":220.0},{"date":"2026-09-23","foreign_net":118.0,"institution_net":594.0,"retail_net":-712.0},{"date":"2026-09-22","foreign_net":-120.0,"institution_net":436.0,"retail_net":-316.0},{"date":"2026-09-21","foreign_net":239.0,"institution_net":1612.0,"retail_net":-1851.0},{"date":"2026-09-18","foreign_net":-107.0,"institution_net":4763.0,"retail_net":-4656.0},{"date":"2026-09-17","foreign_net":-8.0,"institution_net":265.0,"retail_net":-257.0},{"date":"2026-09-16","foreign_net":-1321.0,"institution_net":2530.0,"retail_net":-1209.0},{"date":"2026-09-15","foreign_net":-53.0,"institution_net":296.0,"retail_net":-243.0},{"date":"2026-09-14","foreign_net":-251.0,"institution_net":-840.0,"retail_net":1091.0},{"date":"2026-09-11","foreign_net":0.0,"institution_net":564.0,"retail_net":-564.0},{"date":"2026-09-10","foreign_net":129.0,"institution_net":563.0,"retail_net":-692.0},{"date":"2026-09-09","foreign_net":-187.0,"institution_net":166.0,"retail_net":21.0},{"date":"2026-09-08","foreign_net":670.0,"institution_net":-341.0,"retail_net":-329.0},{"date":"2026-09-07","foreign_net":-1965.0,"institution_net":7597.0,"retail_net":-5632.0}],"periods":{"d1":{"foreign_net":235.0,"institution_net":-255.0,"retail_net":20.0},"d3":{"foreign_net":-830.0,"institution_net":207.0,"retail_net":623.0},"d7":{"foreign_net":-635.0,"institution_net":392.0,"retail_net":243.0},"d14":{"foreign_net":411.0,"institution_net":-743.0,"retail_net":332.0},"d30":{"foreign_net":-2623.0,"institution_net":17929.0,"retail_net":-15306.0}}},"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":29,"summary":"RSI 26","metrics":[{"name":"RSI (14)","value":26.0,"unit":"","percentile":26,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-13.9,"unit":"%","percentile":30,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"}},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"catalysts":["RSI 26 (30 이하 과매도 구간)"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"catalysts":["RSI 26 (30 이하 과매도 구간)"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"dividend":{"dividend_yield":3.0118,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"B","safety":null,"growth":null,"consistency":null,"yield":{"grade":"B","value_pct":3.01,"summary":"배당수익률 3.01%","metrics":[{"name":"배당수익률","value":3.01,"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":"2026-10-23T21:12:11.887253+00:00","sections":{"prices":{"status":"available","as_of":"2026-10-23"},"technical":{"status":"available","as_of":"2026-10-22"},"supply_demand":{"status":"available","as_of":"2026-10-22"},"fundamental":{"status":"available"},"portfolio":{"status":"available"},"etf_profile":{"status":"available","as_of":"2026-07-04"},"chart_data":{"status":"available","as_of":"2026-10-23"},"price_history":{"status":"available","as_of":"2026-10-23"}}},"is_etf":true,"etf":{"base_index":"FnGuide SLV 배당가치 지수","issuer":"삼성자산운용(ETF)","category":"","expense_ratio":0.3,"aum":129300000000.0,"aum_display":"1,293억","dividend_yield":null,"tracking_error":0.88,"holdings":[{"ticker":"005930","name":"삼성전자","weight":20.41},{"ticker":"105560","name":"KB금융","weight":7.74},{"ticker":"055550","name":"신한지주","weight":5.96},{"ticker":"000270","name":"기아","weight":5.51},{"ticker":"086790","name":"하나금융지주","weight":4.5},{"ticker":"068270","name":"셀트리온","weight":4.06},{"ticker":"034730","name":"SK","weight":3.44},{"ticker":"005490","name":"POSCO홀딩스","weight":3.08},{"ticker":"316140","name":"우리금융지주","weight":3.02},{"ticker":"000810","name":"삼성화재","weight":2.81}],"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":25550.0,"change_pct":-2.29,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2019-05-31","close":7941.8901},{"date":"2019-06-03","close":8070.0479},{"date":"2019-06-04","close":8078.0576},{"date":"2019-06-05","close":8058.0342},{"date":"2019-06-07","close":8034.0039},{"date":"2019-06-10","close":8162.1646},{"date":"2019-06-11","close":8186.1919},{"date":"2019-06-12","close":8162.1646},{"date":"2019-06-13","close":8098.0825},{"date":"2019-06-14","close":8054.0293},{"date":"2019-06-17","close":8058.0342},{"date":"2019-06-18","close":8106.0947},{"date":"2019-06-19","close":8194.2021},{"date":"2019-06-20","close":8190.1973},{"date":"2019-06-21","close":8174.1772},{"date":"2019-06-24","close":8198.21},{"date":"2019-06-25","close":8186.1919},{"date":"2019-06-26","close":8206.2178},{"date":"2019-06-27","close":8222.2383},{"date":"2019-06-28","close":8258.2832},{"date":"2019-07-01","close":8270.2969},{"date":"2019-07-02","close":8254.2783},{"date":"2019-07-03","close":8122.1138},{"date":"2019-07-04","close":8214.2275},{"date":"2019-07-05","close":8194.2021},{"date":"2019-07-08","close":8042.0137},{"date":"2019-07-09","close":8025.9927},{"date":"2019-07-10","close":8054.0293},{"date":"2019-07-11","close":8138.1333},{"date":"2019-07-12","close":8166.1689},{"date":"2019-07-15","close":8170.1714},{"date":"2019-07-16","close":8182.1885},{"date":"2019-07-17","close":8138.1333},{"date":"2019-07-18","close":8106.0947},{"date":"2019-07-19","close":8214.2275},{"date":"2019-07-22","close":8214.2275},{"date":"2019-07-23","close":8258.2832},{"date":"2019-07-24","close":8198.21},{"date":"2019-07-25","close":8154.1553},{"date":"2019-07-26","close":8114.1011},{"date":"2019-07-29","close":7989.9497},{"date":"2019-07-30","close":8021.9883},{"date":"2019-07-31","close":7965.9185},{"date":"2019-08-01","close":7949.8989},{"date":"2019-08-02","close":7841.7646},{"date":"2019-08-05","close":7753.6533},{"date":"2019-08-06","close":7633.5049},{"date":"2019-08-07","close":7585.4458},{"date":"2019-08-08","close":7593.4556},{"date":"2019-08-09","close":7641.5146},{"date":"2019-08-12","close":7625.4951},{"date":"2019-08-13","close":7549.4009},{"date":"2019-08-14","close":7585.4458},{"date":"2019-08-16","close":7545.394},{"date":"2019-08-19","close":7597.4585},{"date":"2019-08-20","close":7641.5146},{"date":"2019-08-21","close":7649.5244},{"date":"2019-08-22","close":7577.4341},{"date":"2019-08-23","close":7585.4458},{"date":"2019-08-26","close":7489.3242},{"date":"2019-08-27","close":7497.3359},{"date":"2019-08-28","close":7553.4048},{"date":"2019-08-29","close":7549.4009},{"date":"2019-08-30","close":7697.583},{"date":"2019-09-02","close":7709.5996},{"date":"2019-09-03","close":7661.5396},{"date":"2019-09-04","close":7749.6484},{"date":"2019-09-05","close":7821.7393},{"date":"2019-09-06","close":7801.7144},{"date":"2019-09-09","close":7889.8257},{"date":"2019-09-10","close":7957.9097},{"date":"2019-09-11","close":8021.9883},{"date":"2019-09-16","close":8070.0479},{"date":"2019-09-17","close":8038.0093},{"date":"2019-09-18","close":8054.0293},{"date":"2019-09-19","close":8082.0645},{"date":"2019-09-20","close":8134.1284},{"date":"2019-09-23","close":8154.1553},{"date":"2019-09-24","close":8166.1689},{"date":"2019-09-25","close":8102.0884},{"date":"2019-09-26","close":8110.1001},{"date":"2019-09-27","close":8013.979},{"date":"2019-09-30","close":8078.0576},{"date":"2019-10-01","close":8094.0781},{"date":"2019-10-02","close":7921.8652},{"date":"2019-10-04","close":7877.8071},{"date":"2019-10-07","close":7869.8003},{"date":"2019-10-08","close":7933.8779},{"date":"2019-10-10","close":7825.7456},{"date":"2019-10-11","close":7933.8779},{"date":"2019-10-14","close":8017.9854},{"date":"2019-10-15","close":8021.9883},{"date":"2019-10-16","close":8062.0386},{"date":"2019-10-17","close":8054.0293},{"date":"2019-10-18","close":7977.9351},{"date":"2019-10-21","close":7997.9609},{"date":"2019-10-22","close":8090.0737},{"date":"2019-10-23","close":8017.9854},{"date":"2019-10-24","close":8066.0435},{"date":"2019-10-25","close":8066.0435},{"date":"2019-10-28","close":8050.0239},{"date":"2019-10-29","close":8062.0386},{"date":"2019-10-30","close":7977.9351},{"date":"2019-10-31","close":7965.9185},{"date":"2019-11-01","close":8025.9927},{"date":"2019-11-04","close":8146.1411},{"date":"2019-11-05","close":8194.2021},{"date":"2019-11-06","close":8166.1689},{"date":"2019-11-07","close":8182.1885},{"date":"2019-11-08","close":8186.1919},{"date":"2019-11-11","close":8158.1597},{"date":"2019-11-12","close":8222.2383},{"date":"2019-11-13","close":8150.1479},{"date":"2019-11-14","close":8170.1714},{"date":"2019-11-15","close":8270.2969},{"date":"2019-11-18","close":8266.2939},{"date":"2019-11-19","close":8262.2881},{"date":"2019-11-20","close":8178.1846},{"date":"2019-11-21","close":8082.0645},{"date":"2019-11-22","close":8102.0884},{"date":"2019-11-25","close":8170.1714},{"date":"2019-11-26","close":8170.1714},{"date":"2019-11-27","close":8194.2021},{"date":"2019-11-28","close":8158.1597},{"date":"2019-11-29","close":8029.999},{"date":"2019-12-02","close":8042.0137},{"date":"2019-12-03","close":7997.9609},{"date":"2019-12-04","close":7949.8989},{"date":"2019-12-05","close":7949.8989},{"date":"2019-12-06","close":8017.9854},{"date":"2019-12-09","close":8062.0386},{"date":"2019-12-10","close":8094.0781},{"date":"2019-12-11","close":8114.1011},{"date":"2019-12-12","close":8258.2832},{"date":"2019-12-13","close":8390.4492},{"date":"2019-12-16","close":8362.4131},{"date":"2019-12-17","close":8458.5332},{"date":"2019-12-18","close":8494.5771},{"date":"2019-12-19","close":8510.5957},{"date":"2019-12-20","close":8530.6211},{"date":"2019-12-23","close":8522.6113},{"date":"2019-12-24","close":8482.5635},{"date":"2019-12-26","close":8506.5928},{"date":"2019-12-27","close":8646.7666},{"date":"2019-12-30","close":8586.6914},{"date":"2020-01-02","close":8470.5479},{"date":"2020-01-03","close":8474.5498},{"date":"2020-01-06","close":8386.4434},{"date":"2020-01-07","close":8430.499},{"date":"2020-01-08","close":8338.3828},{"date":"2020-01-09","close":8430.499},{"date":"2020-01-10","close":8454.5264},{"date":"2020-01-13","close":8514.6025},{"date":"2020-01-14","close":8574.6777},{"date":"2020-01-15","close":8526.6182},{"date":"2020-01-16","close":8574.6777},{"date":"2020-01-17","close":8578.6807},{"date":"2020-01-20","close":8630.7471},{"date":"2020-01-21","close":8562.6602},{"date":"2020-01-22","close":8638.7568},{"date":"2020-01-23","close":8554.6533},{"date":"2020-01-28","close":8298.335},{"date":"2020-01-29","close":8322.3623},{"date":"2020-01-30","close":8194.2021},{"date":"2020-01-31","close":8118.1084},{"date":"2020-02-03","close":8074.0542},{"date":"2020-02-04","close":8142.1387},{"date":"2020-02-05","close":8206.2178},{"date":"2020-02-06","close":8442.5127},{"date":"2020-02-07","close":8370.4248},{"date":"2020-02-10","close":8306.3428},{"date":"2020-02-11","close":8366.416},{"date":"2020-02-12","close":8434.5029},{"date":"2020-02-13","close":8394.4531},{"date":"2020-02-14","close":8410.4717},{"date":"2020-02-17","close":8378.4316},{"date":"2020-02-18","close":8250.2734},{"date":"2020-02-19","close":8242.2617},{"date":"2020-02-20","close":8190.1973},{"date":"2020-02-21","close":8066.0435},{"date":"2020-02-24","close":7773.6797},{"date":"2020-02-25","close":7817.7324},{"date":"2020-02-26","close":7713.6055},{"date":"2020-02-27","close":7677.5601},{"date":"2020-02-28","close":7449.2754},{"date":"2020-03-02","close":7465.2949},{"date":"2020-03-03","close":7477.311},{"date":"2020-03-04","close":7597.4585},{"date":"2020-03-05","close":7661.5396},{"date":"2020-03-06","close":7497.3359},{"date":"2020-03-09","close":7168.9268},{"date":"2020-03-10","close":7180.9424},{"date":"2020-03-11","close":7024.748},{"date":"2020-03-12","close":6760.418},{"date":"2020-03-13","close":6512.1084},{"date":"2020-03-16","close":6339.895},{"date":"2020-03-17","close":6083.5752},{"date":"2020-03-18","close":5807.231},{"date":"2020-03-19","close":5330.6367},{"date":"2020-03-20","close":5699.0967},{"date":"2020-03-23","close":5338.6475},{"date":"2020-03-24","close":5783.2007},{"date":"2020-03-25","close":6247.7793},{"date":"2020-03-26","close":6179.6943},{"date":"2020-03-27","close":6343.8984},{"date":"2020-03-30","close":6307.8535},{"date":"2020-03-31","close":6399.9697},{"date":"2020-04-01","close":6135.6392},{"date":"2020-04-02","close":6287.8286},{"date":"2020-04-03","close":6279.8203},{"date":"2020-04-06","close":6528.1284},{"date":"2020-04-07","close":6640.2681},{"date":"2020-04-08","close":6572.1831},{"date":"2020-04-09","close":6684.3228},{"date":"2020-04-10","close":6776.4375},{"date":"2020-04-13","close":6676.3135},{"date":"2020-04-14","close":6792.458},{"date":"2020-04-16","close":6736.3887},{"date":"2020-04-17","close":6888.5776},{"date":"2020-04-20","close":6820.4937},{"date":"2020-04-21","close":6732.3828},{"date":"2020-04-22","close":6772.4336},{"date":"2020-04-23","close":6816.4883},{"date":"2020-04-24","close":6720.3687},{"date":"2020-04-27","close":6924.6221},{"date":"2020-04-28","close":6965.9639},{"date":"2020-04-29","close":7061.0483},{"date":"2020-05-04","close":6808.8667},{"date":"2020-05-06","close":6879.1475},{"date":"2020-05-07","close":6875.0127},{"date":"2020-05-08","close":6924.6221},{"date":"2020-05-11","close":6866.7451},{"date":"2020-05-12","close":6779.9292},{"date":"2020-05-13","close":6821.27},{"date":"2020-05-14","close":6742.7227},{"date":"2020-05-15","close":6775.7954},{"date":"2020-05-18","close":6808.8667},{"date":"2020-05-19","close":7015.5737},{"date":"2020-05-20","close":7027.9751},{"date":"2020-05-21","close":7040.3784},{"date":"2020-05-22","close":6912.2202},{"date":"2020-05-25","close":6974.2314},{"date":"2020-05-26","close":7114.7905},{"date":"2020-05-27","close":7168.5347},{"date":"2020-05-28","close":7164.4004},{"date":"2020-05-29","close":7156.1313},{"date":"2020-06-01","close":7247.0825},{"date":"2020-06-02","close":7404.1782},{"date":"2020-06-03","close":7726.6387},{"date":"2020-06-04","close":7672.8955},{"date":"2020-06-05","close":7767.98},{"date":"2020-06-08","close":7759.7114},{"date":"2020-06-09","close":7743.1738},{"date":"2020-06-10","close":7701.834},{"date":"2020-06-11","close":7495.127},{"date":"2020-06-12","close":7304.9595},{"date":"2020-06-15","close":6941.1587},{"date":"2020-06-16","close":7317.3618},{"date":"2020-06-17","close":7300.8257},{"date":"2020-06-18","close":7280.1562},{"date":"2020-06-19","close":7457.2437},{"date":"2020-06-22","close":7176.8022},{"date":"2020-06-23","close":7172.6685},{"date":"2020-06-24","close":7280.1562},{"date":"2020-06-25","close":7077.5845},{"date":"2020-06-26","close":7180.937},{"date":"2020-06-29","close":7036.2437},{"date":"2020-06-30","close":7077.5845},{"date":"2020-07-01","close":7135.4609},{"date":"2020-07-02","close":7189.2065},{"date":"2020-07-03","close":7380.2802},{"date":"2020-07-06","close":7325.6289},{"date":"2020-07-07","close":7230.5474},{"date":"2020-07-08","close":7218.1436},{"date":"2020-07-09","close":7189.2065},{"date":"2020-07-10","close":7056.9131},{"date":"2020-07-13","close":7226.4111},{"date":"2020-07-14","close":7234.6802},{"date":"2020-07-15","close":7358.7041},{"date":"2020-07-16","close":7375.2378},{"date":"2020-07-17","close":7424.8477},{"date":"2020-07-20","close":7503.3965},{"date":"2020-07-21","close":7536.4688},{"date":"2020-07-22","close":7507.5312},{"date":"2020-07-23","close":7424.8477},{"date":"2020-07-24","close":7400.0444},{"date":"2020-07-27","close":7478.5933},{"date":"2020-07-28","close":7573.6772},{"date":"2020-07-29","close":7648.0903},{"date":"2020-07-30","close":7668.7603},{"date":"2020-07-31","close":7565.4082},{"date":"2020-08-03","close":7499.2632},{"date":"2020-08-04","close":7606.7485},{"date":"2020-08-05","close":7701.834},{"date":"2020-08-06","close":7883.7339},{"date":"2020-08-07","close":7916.8071},{"date":"2020-08-10","close":8164.8545},{"date":"2020-08-11","close":8363.29},{"date":"2020-08-12","close":8396.3633},{"date":"2020-08-13","close":8412.9004},{"date":"2020-08-14","close":8301.2783},{"date":"2020-08-18","close":8011.8916},{"date":"2020-08-19","close":8078.0376},{"date":"2020-08-20","close":7726.6387},{"date":"2020-08-21","close":7829.9907},{"date":"2020-08-24","close":7883.7339},{"date":"2020-08-25","close":8069.7676},{"date":"2020-08-26","close":8020.1572},{"date":"2020-08-27","close":7879.6006},{"date":"2020-08-28","close":7978.8164},{"date":"2020-08-31","close":7896.1357},{"date":"2020-09-01","close":8007.7603},{"date":"2020-09-02","close":8016.0254},{"date":"2020-09-03","close":8057.3657},{"date":"2020-09-04","close":7962.2837},{"date":"2020-09-07","close":8044.9634},{"date":"2020-09-08","close":8073.9028},{"date":"2020-09-09","close":8016.0254},{"date":"2020-09-10","close":8061.5005},{"date":"2020-09-11","close":8098.708},{"date":"2020-09-14","close":8264.0693},{"date":"2020-09-15","close":8280.6084},{"date":"2020-09-16","close":8297.1465},{"date":"2020-09-17","close":8268.2051},{"date":"2020-09-18","close":8230.998},{"date":"2020-09-21","close":8210.3281},{"date":"2020-09-22","close":8020.1572},{"date":"2020-09-23","close":8011.8916},{"date":"2020-09-24","close":7817.5894},{"date":"2020-09-25","close":7838.2588},{"date":"2020-09-28","close":7958.1489},{"date":"2020-09-29","close":8036.6958},{"date":"2020-10-05","close":8243.4004},{"date":"2020-10-06","close":8214.4629},{"date":"2020-10-07","close":8284.7412},{"date":"2020-10-08","close":8309.5479},{"date":"2020-10-12","close":8334.3516},{"date":"2020-10-13","close":8338.4844},{"date":"2020-10-14","close":8243.4004},{"date":"2020-10-15","close":8218.5957},{"date":"2020-10-16","close":8156.585},{"date":"2020-10-19","close":8197.9258},{"date":"2020-10-20","close":8272.3398},{"date":"2020-10-21","close":8288.876},{"date":"2020-10-22","close":8309.5479},{"date":"2020-10-23","close":8421.168},{"date":"2020-10-26","close":8379.8252},{"date":"2020-10-27","close":8326.084},{"date":"2020-10-28","close":8371.5596},{"date":"2020-10-29","close":8226.8652},{"date":"2020-10-30","close":8003.6226},{"date":"2020-11-02","close":8173.1221},{"date":"2020-11-03","close":8288.876},{"date":"2020-11-04","close":8235.1338},{"date":"2020-11-05","close":8425.3027},{"date":"2020-11-06","close":8396.3633},{"date":"2020-11-09","close":8520.3867},{"date":"2020-11-10","close":8665.0791},{"date":"2020-11-11","close":8855.248},{"date":"2020-11-12","close":8797.3711},{"date":"2020-11-13","close":8801.5068},{"date":"2020-11-16","close":8983.4072},{"date":"2020-11-17","close":8975.1367},{"date":"2020-11-18","close":8958.6006},{"date":"2020-11-19","close":8942.0654},{"date":"2020-11-20","close":8904.8574},{"date":"2020-11-23","close":9103.293},{"date":"2020-11-24","close":9136.3682},{"date":"2020-11-25","close":9119.832},{"date":"2020-11-26","close":9148.7705},{"date":"2020-11-27","close":9152.9043},{"date":"2020-11-30","close":8937.9316},{"date":"2020-12-01","close":9115.6963},{"date":"2020-12-02","close":9243.8525},{"date":"2020-12-03","close":9338.9375},{"date":"2020-12-04","close":9446.4258},{"date":"2020-12-07","close":9413.3516},{"date":"2020-12-08","close":9293.4629},{"date":"2020-12-09","close":9467.0967},{"date":"2020-12-10","close":9462.96},{"date":"2020-12-11","close":9582.8496},{"date":"2020-12-14","close":9520.8389},{"date":"2020-12-15","close":9475.3643},{"date":"2020-12-16","close":9516.7041},{"date":"2020-12-17","close":9462.96},{"date":"2020-12-18","close":9454.6934},{"date":"2020-12-21","close":9504.3037},{"date":"2020-12-22","close":9380.2803},{"date":"2020-12-23","close":9462.96},{"date":"2020-12-24","close":9640.7295},{"date":"2020-12-28","close":9694.4717},{"date":"2020-12-29","close":9764.752},{"date":"2020-12-30","close":9884.6416},{"date":"2021-01-04","close":9959.0547},{"date":"2021-01-05","close":10124.418},{"date":"2021-01-06","close":10103.748},{"date":"2021-01-07","close":10417.9404},{"date":"2021-01-08","close":10649.4502},{"date":"2021-01-11","close":10591.5723},{"date":"2021-01-12","close":10587.4365},{"date":"2021-01-13","close":10690.79},{"date":"2021-01-14","close":10752.8018},{"date":"2021-01-15","close":10558.5},{"date":"2021-01-18","close":10339.3906},{"date":"2021-01-19","close":10612.2432},{"date":"2021-01-20","close":10699.0586},{"date":"2021-01-21","close":10860.2871},{"date":"2021-01-22","close":10674.2539},{"date":"2021-01-25","close":10926.4326},{"date":"2021-01-26","close":10665.9854},{"date":"2021-01-27","close":10608.1084},{"date":"2021-01-28","close":10376.5986},{"date":"2021-01-29","close":10083.0762},{"date":"2021-02-01","close":10372.4639},{"date":"2021-02-02","close":10479.9531},{"date":"2021-02-03","close":10603.9736},{"date":"2021-02-04","close":10521.2939},{"date":"2021-02-05","close":10649.4502},{"date":"2021-02-08","close":10595.7061},{"date":"2021-02-09","close":10562.6318},{"date":"2021-02-10","close":10608.1084},{"date":"2021-02-15","close":10670.1211},{"date":"2021-02-16","close":10740.3984},{"date":"2021-02-17","close":10661.8525},{"date":"2021-02-18","close":10496.4873},{"date":"2021-02-19","close":10521.2939},{"date":"2021-02-22","close":10479.9531},{"date":"2021-02-23","close":10508.8887},{"date":"2021-02-24","close":10302.1826},{"date":"2021-02-25","close":10570.9023},{"date":"2021-02-26","close":10364.1963},{"date":"2021-03-02","close":10467.5488},{"date":"2021-03-03","close":10620.5088},{"date":"2021-03-04","close":10554.3672},{"date":"2021-03-05","close":10550.2314},{"date":"2021-03-08","close":10616.377},{"date":"2021-03-09","close":10670.1211},{"date":"2021-03-10","close":10517.1592},{"date":"2021-03-11","close":10661.8525},{"date":"2021-03-12","close":10707.3262},{"date":"2021-03-15","close":10761.0693},{"date":"2021-03-16","close":10823.0801},{"date":"2021-03-17","close":10752.8018},{"date":"2021-03-18","close":10794.1426},{"date":"2021-03-19","close":10761.0693},{"date":"2021-03-22","close":10785.8721},{"date":"2021-03-23","close":10711.4609},{"date":"2021-03-24","close":10632.9131},{"date":"2021-03-25","close":10727.9971},{"date":"2021-03-26","close":10864.4229},{"date":"2021-03-29","close":10880.96},{"date":"2021-03-30","close":10980.1777},{"date":"2021-03-31","close":11013.251},{"date":"2021-04-01","close":10992.5791},{"date":"2021-04-02","close":11025.6504},{"date":"2021-04-05","close":11104.2002},{"date":"2021-04-06","close":11091.7988},{"date":"2021-04-07","close":11153.8115},{"date":"2021-04-08","close":11170.3457},{"date":"2021-04-09","close":11100.0654},{"date":"2021-04-12","close":11120.7363},{"date":"2021-04-13","close":11195.1494},{"date":"2021-04-14","close":11244.7588},{"date":"2021-04-15","close":11298.5029},{"date":"2021-04-16","close":11281.9668},{"date":"2021-04-19","close":11310.9062},{"date":"2021-04-20","close":11439.0635},{"date":"2021-04-21","close":11315.0391},{"date":"2021-04-22","close":11377.0508},{"date":"2021-04-23","close":11422.5254},{"date":"2021-04-26","close":11587.8916},{"date":"2021-04-27","close":11645.7676},{"date":"2021-04-28","close":11620.9619},{"date":"2021-04-29","close":11540.4688},{"date":"2021-04-30","close":11502.3389},{"date":"2021-05-03","close":11447.2627},{"date":"2021-05-04","close":11489.6289},{"date":"2021-05-06","close":11777.7188},{"date":"2021-05-07","close":11849.7393},{"date":"2021-05-10","close":12053.0938},{"date":"2021-05-11","close":12031.9141},{"date":"2021-05-12","close":11815.8447},{"date":"2021-05-13","close":11735.3525},{"date":"2021-05-14","close":11760.7695},{"date":"2021-05-17","close":11654.8564},{"date":"2021-05-18","close":11820.084},{"date":"2021-05-20","close":11671.8027},{"date":"2021-05-21","close":11599.7812},{"date":"2021-05-24","close":11637.9092},{"date":"2021-05-25","close":11726.877},{"date":"2021-05-26","close":11705.6943},{"date":"2021-05-27","close":11604.0166},{"date":"2021-05-28","close":11718.4053},{"date":"2021-05-31","close":11773.4795},{"date":"2021-06-01","close":11828.5547},{"date":"2021-06-02","close":11883.6299},{"date":"2021-06-03","close":11896.3418},{"date":"2021-06-04","close":11858.2109},{"date":"2021-06-07","close":11887.8672},{"date":"2021-06-08","close":11913.2861},{"date":"2021-06-09","close":11773.4795},{"date":"2021-06-10","close":11752.2979},{"date":"2021-06-11","close":11798.9004},{"date":"2021-06-14","close":11714.167},{"date":"2021-06-15","close":11722.6416},{"date":"2021-06-16","close":11841.2646},{"date":"2021-06-17","close":11765.0068},{"date":"2021-06-18","close":11697.2217},{"date":"2021-06-21","close":11523.5195},{"date":"2021-06-22","close":11633.6719},{"date":"2021-06-23","close":11620.9629},{"date":"2021-06-24","close":11718.4053},{"date":"2021-06-25","close":11887.8672},{"date":"2021-06-28","close":11913.2861},{"date":"2021-06-29","close":11807.373},{"date":"2021-06-30","close":11832.7939},{"date":"2021-07-01","close":11714.167},{"date":"2021-07-02","close":11722.6416},{"date":"2021-07-05","close":11714.167},{"date":"2021-07-06","close":11743.8242},{"date":"2021-07-07","close":11616.7275},{"date":"2021-07-08","close":11523.5195},{"date":"2021-07-09","close":11366.7676},{"date":"2021-07-12","close":11519.2832},{"date":"2021-07-13","close":11620.9629},{"date":"2021-07-14","close":11587.0693},{"date":"2021-07-15","close":11667.5664},{"date":"2021-07-16","close":11620.9629},{"date":"2021-07-19","close":11493.8652},{"date":"2021-07-20","close":11434.5527},{"date":"2021-07-21","close":11426.0781},{"date":"2021-07-22","close":11595.5439},{"date":"2021-07-23","close":11629.4355},{"date":"2021-07-26","close":11536.2314},{"date":"2021-07-27","close":11544.7051},{"date":"2021-07-28","close":11599.7812},{"date":"2021-07-29","close":11612.4893},{"date":"2021-07-30","close":11493.8652},{"date":"2021-08-02","close":11510.8115},{"date":"2021-08-03","close":11578.5967},{"date":"2021-08-04","close":11718.4053},{"date":"2021-08-05","close":11612.4893},{"date":"2021-08-06","close":11616.7275},{"date":"2021-08-09","close":11548.9404},{"date":"2021-08-10","close":11409.1328},{"date":"2021-08-11","close":11430.3193},{"date":"2021-08-12","close":11366.7676},{"date":"2021-08-13","close":11239.6699},{"date":"2021-08-17","close":11129.5176},{"date":"2021-08-18","close":11154.9404},{"date":"2021-08-19","close":10866.8506},{"date":"2021-08-20","close":10718.5703},{"date":"2021-08-23","close":10862.6143},{"date":"2021-08-24","close":11129.5176},{"date":"2021-08-25","close":11180.3564},{"date":"2021-08-26","close":11154.9404},{"date":"2021-08-27","close":11167.6484},{"date":"2021-08-30","close":11176.1201},{"date":"2021-08-31","close":11349.8203},{"date":"2021-09-01","close":11400.6611},{"date":"2021-09-02","close":11371.0039},{"date":"2021-09-03","close":11396.4238},{"date":"2021-09-06","close":11413.3711},{"date":"2021-09-07","close":11383.7148},{"date":"2021-09-08","close":11417.6055},{"date":"2021-09-09","close":11307.4551},{"date":"2021-09-10","close":11354.0557},{"date":"2021-09-13","close":11409.1328},{"date":"2021-09-14","close":11498.1016},{"date":"2021-09-15","close":11498.1016},{"date":"2021-09-16","close":11455.7383},{"date":"2021-09-17","close":11489.6289},{"date":"2021-09-23","close":11409.1328},{"date":"2021-09-24","close":11409.1328},{"date":"2021-09-27","close":11430.3193},{"date":"2021-09-28","close":11383.7148},{"date":"2021-09-29","close":11265.0889},{"date":"2021-09-30","close":11354.0557},{"date":"2021-10-01","close":11193.0674},{"date":"2021-10-05","close":11112.5723},{"date":"2021-10-06","close":10985.4766},{"date":"2021-10-07","close":11095.6279},{"date":"2021-10-08","close":11019.3672},{"date":"2021-10-12","close":10909.2148},{"date":"2021-10-13","close":10977.002},{"date":"2021-10-14","close":11053.2598},{"date":"2021-10-15","close":11163.4111},{"date":"2021-10-18","close":11150.7012},{"date":"2021-10-19","close":11184.5947},{"date":"2021-10-20","close":11159.1768},{"date":"2021-10-21","close":11171.8838},{"date":"2021-10-22","close":11163.4111},{"date":"2021-10-25","close":11260.8545},{"date":"2021-10-26","close":11328.6396},{"date":"2021-10-27","close":11218.4873},{"date":"2021-10-28","close":11112.5723},{"date":"2021-10-29","close":10981.2393},{"date":"2021-11-01","close":11027.8398},{"date":"2021-11-02","close":11137.9922},{"date":"2021-11-03","close":11015.1328},{"date":"2021-11-04","close":11040.5518},{"date":"2021-11-05","close":10943.1084},{"date":"2021-11-08","close":10998.1836},{"date":"2021-11-09","close":10989.7119},{"date":"2021-11-10","close":10866.8506},{"date":"2021-11-11","close":10803.3027},{"date":"2021-11-12","close":10947.3447},{"date":"2021-11-15","close":11036.3154},{"date":"2021-11-16","close":11049.0225},{"date":"2021-11-17","close":10892.2705},{"date":"2021-11-18","close":10828.7197},{"date":"2021-11-19","close":10879.5615},{"date":"2021-11-22","close":11049.0225},{"date":"2021-11-23","close":11053.2598},{"date":"2021-11-24","close":11091.3887},{"date":"2021-11-25","close":10989.7119},{"date":"2021-11-26","close":10807.5381},{"date":"2021-11-29","close":10705.8584},{"date":"2021-11-30","close":10426.2461},{"date":"2021-12-01","close":10633.8379},{"date":"2021-12-02","close":10849.9033},{"date":"2021-12-03","close":10968.5283},{"date":"2021-12-06","close":11036.3154},{"date":"2021-12-07","close":11129.5176},{"date":"2021-12-08","close":11108.3369},{"date":"2021-12-09","close":11260.8545},{"date":"2021-12-10","close":11108.3369},{"date":"2021-12-13","close":11121.0439},{"date":"2021-12-14","close":11095.6279},{"date":"2021-12-15","close":11087.1543},{"date":"2021-12-16","close":11133.7568},{"date":"2021-12-17","close":11239.6699},{"date":"2021-12-20","close":11053.2598},{"date":"2021-12-21","close":11125.2822},{"date":"2021-12-22","close":11193.0674},{"date":"2021-12-23","close":11235.4346},{"date":"2021-12-24","close":11303.2178},{"date":"2021-12-27","close":11256.6162},{"date":"2021-12-28","close":11332.876},{"date":"2021-12-29","close":11366.7676},{"date":"2021-12-30","close":11303.2178},{"date":"2022-01-03","close":11591.7193},{"date":"2022-01-04","close":11392.1885},{"date":"2022-01-05","close":11383.7148},{"date":"2022-01-06","close":11345.585},{"date":"2022-01-07","close":11476.9199},{"date":"2022-01-10","close":11481.1553},{"date":"2022-01-11","close":11502.3389},{"date":"2022-01-12","close":11646.3809},{"date":"2022-01-13","close":11646.3809},{"date":"2022-01-14","close":11519.2832},{"date":"2022-01-17","close":11400.6611},{"date":"2022-01-18","close":11303.2178},{"date":"2022-01-19","close":11307.4551},{"date":"2022-01-20","close":11260.8545},{"date":"2022-01-21","close":11163.4111},{"date":"2022-01-24","close":11010.8955},{"date":"2022-01-25","close":10769.4062},{"date":"2022-01-26","close":10820.2471},{"date":"2022-01-27","close":10566.0527},{"date":"2022-01-28","close":10845.667},{"date":"2022-02-03","close":10972.7656},{"date":"2022-02-04","close":11082.917},{"date":"2022-02-07","close":11023.6035},{"date":"2022-02-08","close":11049.0225},{"date":"2022-02-09","close":11277.7988},{"date":"2022-02-10","close":11328.6396},{"date":"2022-02-11","close":11328.6396},{"date":"2022-02-14","close":11433.6877},{"date":"2022-02-15","close":11053.2598},{"date":"2022-02-16","close":11218.4873},{"date":"2022-02-17","close":11277.7988},{"date":"2022-02-18","close":11269.3262},{"date":"2022-02-21","close":11222.7236},{"date":"2022-02-22","close":11104.0986},{"date":"2022-02-23","close":11142.2275},{"date":"2022-02-24","close":10913.4541},{"date":"2022-02-25","close":10909.2148},{"date":"2022-02-28","close":11010.8955},{"date":"2022-03-02","close":10926.1641},{"date":"2022-03-03","close":11099.8633},{"date":"2022-03-04","close":10993.9473},{"date":"2022-03-07","close":10743.9902},{"date":"2022-03-08","close":10595.71},{"date":"2022-03-10","close":10849.9033},{"date":"2022-03-11","close":10794.8291},{"date":"2022-03-14","close":10782.1201},{"date":"2022-03-15","close":10718.5703},{"date":"2022-03-16","close":10849.9033},{"date":"2022-03-17","close":10964.292},{"date":"2022-03-18","close":10981.2393},{"date":"2022-03-21","close":10896.5068},{"date":"2022-03-22","close":11027.8398},{"date":"2022-03-23","close":11159.1768},{"date":"2022-03-24","close":11125.2822},{"date":"2022-03-25","close":11078.6777},{"date":"2022-03-28","close":11116.8096},{"date":"2022-03-29","close":11146.4648},{"date":"2022-03-30","close":11150.7012},{"date":"2022-03-31","close":11218.4873},{"date":"2022-04-01","close":11184.5947},{"date":"2022-04-04","close":11226.959},{"date":"2022-04-05","close":11159.1768},{"date":"2022-04-06","close":11142.2275},{"date":"2022-04-07","close":11044.7881},{"date":"2022-04-08","close":11019.3672},{"date":"2022-04-11","close":11087.1543},{"date":"2022-04-12","close":11010.8955},{"date":"2022-04-13","close":11108.3369},{"date":"2022-04-14","close":11091.3887},{"date":"2022-04-15","close":10981.2393},{"date":"2022-04-18","close":11015.1328},{"date":"2022-04-19","close":11125.2822},{"date":"2022-04-20","close":11163.4111},{"date":"2022-04-21","close":11231.1963},{"date":"2022-04-22","close":11210.0146},{"date":"2022-04-25","close":11044.7881},{"date":"2022-04-26","close":11065.9707},{"date":"2022-04-27","close":10909.2148},{"date":"2022-04-28","close":11097.0068},{"date":"2022-04-29","close":11162.5107},{"date":"2022-05-02","close":11427.5307},{"date":"2022-05-03","close":11105.7393},{"date":"2022-05-04","close":11166.8799},{"date":"2022-05-06","close":11066.4336},{"date":"2022-05-09","close":11217.164},{"date":"2022-05-10","close":10878.6465},{"date":"2022-05-11","close":10813.1387},{"date":"2022-05-12","close":10782.5713},{"date":"2022-05-13","close":10992.1943},{"date":"2022-05-16","close":10987.8252},{"date":"2022-05-17","close":11066.4336},{"date":"2022-05-18","close":11053.3311},{"date":"2022-05-19","close":10878.6465},{"date":"2022-05-20","close":11040.2314},{"date":"2022-05-23","close":11053.3311},{"date":"2022-05-24","close":10944.1543},{"date":"2022-05-25","close":10987.8252},{"date":"2022-05-26","close":10935.4199},{"date":"2022-05-27","close":11057.6992},{"date":"2022-05-30","close":11162.5107},{"date":"2022-05-31","close":11232.3877},{"date":"2022-06-02","close":11092.6387},{"date":"2022-06-03","close":11110.1074},{"date":"2022-06-07","close":10979.0908},{"date":"2022-06-08","close":10983.458},{"date":"2022-06-09","close":11053.3311},{"date":"2022-06-10","close":10861.1768},{"date":"2022-06-13","close":10494.335},{"date":"2022-06-14","close":10463.7646},{"date":"2022-06-15","close":10306.5469},{"date":"2022-06-16","close":10328.3809},{"date":"2022-06-17","close":10232.3027},{"date":"2022-06-20","close":10027.0459},{"date":"2022-06-21","close":10066.3506},{"date":"2022-06-22","close":9821.7881},{"date":"2022-06-23","close":9686.4053},{"date":"2022-06-24","close":9843.624},{"date":"2022-06-27","close":9952.8047},{"date":"2022-06-28","close":10075.084},{"date":"2022-06-29","close":9900.3965},{"date":"2022-06-30","close":9765.0137},{"date":"2022-07-01","close":9712.6094},{"date":"2022-07-04","close":9677.6699},{"date":"2022-07-05","close":9813.0547},{"date":"2022-07-06","close":9511.7168},{"date":"2022-07-07","close":9647.1025},{"date":"2022-07-08","close":9743.1777},{"date":"2022-07-11","close":9673.3047},{"date":"2022-07-12","close":9568.4922},{"date":"2022-07-13","close":9585.9609},{"date":"2022-07-14","close":9537.9219},{"date":"2022-07-15","close":9551.0234},{"date":"2022-07-18","close":9765.0137},{"date":"2022-07-19","close":9791.2197},{"date":"2022-07-20","close":9909.1328},{"date":"2022-07-21","close":10009.5762},{"date":"2022-07-22","close":9913.499},{"date":"2022-07-25","close":9944.0684},{"date":"2022-07-26","close":9983.373},{"date":"2022-07-27","close":9974.6406},{"date":"2022-07-28","close":10035.7793},{"date":"2022-07-29","close":10092.5547},{"date":"2022-08-01","close":10061.9834},{"date":"2022-08-02","close":10022.6797},{"date":"2022-08-03","close":10048.8828},{"date":"2022-08-04","close":10053.249},{"date":"2022-08-05","close":10192.999},{"date":"2022-08-08","close":10210.4678},{"date":"2022-08-09","close":10241.0371},{"date":"2022-08-10","close":10144.96},{"date":"2022-08-11","close":10293.4443},{"date":"2022-08-12","close":10332.749},{"date":"2022-08-16","close":10341.4824},{"date":"2022-08-17","close":10302.1777},{"date":"2022-08-18","close":10258.5068},{"date":"2022-08-19","close":10227.9355},{"date":"2022-08-22","close":10123.125},{"date":"2022-08-23","close":10005.209},{"date":"2022-08-24","close":10044.5166},{"date":"2022-08-25","close":10153.6943},{"date":"2022-08-26","close":10158.0586},{"date":"2022-08-29","close":9944.0684},{"date":"2022-08-30","close":10048.8828},{"date":"2022-08-31","close":10166.7949},{"date":"2022-09-01","close":9935.3369},{"date":"2022-09-02","close":9878.5605},{"date":"2022-09-05","close":9896.0322},{"date":"2022-09-06","close":9913.499},{"date":"2022-09-07","close":9791.2197},{"date":"2022-09-08","close":9834.8906},{"date":"2022-09-13","close":10118.7568},{"date":"2022-09-14","close":9952.8047},{"date":"2022-09-15","close":9930.9658},{"date":"2022-09-16","close":9861.0928},{"date":"2022-09-19","close":9799.9512},{"date":"2022-09-20","close":9852.3584},{"date":"2022-09-21","close":9782.4854},{"date":"2022-09-22","close":9708.2412},{"date":"2022-09-23","close":9607.7969},{"date":"2022-09-26","close":9297.7275},{"date":"2022-09-27","close":9306.4619},{"date":"2022-09-28","close":9101.2051},{"date":"2022-09-29","close":9118.6709},{"date":"2022-09-30","close":9048.7969},{"date":"2022-10-04","close":9293.3604},{"date":"2022-10-05","close":9350.1309},{"date":"2022-10-06","close":9415.6416},{"date":"2022-10-07","close":9472.415},{"date":"2022-10-11","close":9315.1953},{"date":"2022-10-12","close":9402.5391},{"date":"2022-10-13","close":9319.5654},{"date":"2022-10-14","close":9516.0859},{"date":"2022-10-17","close":9533.5547},{"date":"2022-10-18","close":9660.2021},{"date":"2022-10-19","close":9616.5303},{"date":"2022-10-20","close":9524.8203},{"date":"2022-10-21","close":9459.3125},{"date":"2022-10-24","close":9476.7812},{"date":"2022-10-25","close":9441.8447},{"date":"2022-10-26","close":9489.8838},{"date":"2022-10-27","close":9651.4707},{"date":"2022-10-28","close":9626.0342},{"date":"2022-10-31","close":9718.126},{"date":"2022-11-01","close":9854.0742},{"date":"2022-11-02","close":9840.9189},{"date":"2022-11-03","close":9775.1377},{"date":"2022-11-04","close":9832.1494},{"date":"2022-11-07","close":10007.5664},{"date":"2022-11-08","close":10055.8076},{"date":"2022-11-09","close":10174.2129},{"date":"2022-11-10","close":10077.7314},{"date":"2022-11-11","close":10310.1621},{"date":"2022-11-14","close":10314.5479},{"date":"2022-11-15","close":10292.6182},{"date":"2022-11-16","close":10310.1621},{"date":"2022-11-17","close":10147.8994},{"date":"2022-11-18","close":10174.2129},{"date":"2022-11-21","close":10125.9736},{"date":"2022-11-22","close":10117.2031},{"date":"2022-11-23","close":10191.7539},{"date":"2022-11-24","close":10279.4639},{"date":"2022-11-25","close":10270.6904},{"date":"2022-11-28","close":10156.6699},{"date":"2022-11-29","close":10283.8486},{"date":"2022-11-30","close":10463.6514},{"date":"2022-12-01","close":10454.8809},{"date":"2022-12-02","close":10244.3809},{"date":"2022-12-05","close":10196.1387},{"date":"2022-12-06","close":10064.5791},{"date":"2022-12-07","close":10042.6484},{"date":"2022-12-08","close":10042.6484},{"date":"2022-12-09","close":10104.0469},{"date":"2022-12-12","close":10090.8877},{"date":"2022-12-13","close":10139.127},{"date":"2022-12-14","close":10139.127},{"date":"2022-12-15","close":10025.1084},{"date":"2022-12-16","close":9994.4092},{"date":"2022-12-19","close":9976.8682},{"date":"2022-12-20","close":9919.8574},{"date":"2022-12-21","close":9915.4717},{"date":"2022-12-22","close":10011.9512},{"date":"2022-12-23","close":9941.7852},{"date":"2022-12-26","close":9950.5557},{"date":"2022-12-27","close":9994.4092},{"date":"2022-12-28","close":9972.4814},{"date":"2022-12-29","close":9753.21},{"date":"2023-01-02","close":9643.5742},{"date":"2023-01-03","close":9661.1143},{"date":"2023-01-04","close":9849.6904},{"date":"2023-01-05","close":9981.2539},{"date":"2023-01-06","close":10165.4414},{"date":"2023-01-09","close":10305.7754},{"date":"2023-01-10","close":10367.1729},{"date":"2023-01-11","close":10402.2559},{"date":"2023-01-12","close":10371.5586},{"date":"2023-01-13","close":10494.3506},{"date":"2023-01-16","close":10599.6016},{"date":"2023-01-17","close":10586.4434},{"date":"2023-01-18","close":10529.4336},{"date":"2023-01-19","close":10573.2852},{"date":"2023-01-20","close":10634.6826},{"date":"2023-01-25","close":10744.3203},{"date":"2023-01-26","close":10889.0381},{"date":"2023-01-27","close":10915.3516},{"date":"2023-01-30","close":10756.1641},{"date":"2023-01-31","close":10593.457},{"date":"2023-02-01","close":10698.9971},{"date":"2023-02-02","close":10690.2031},{"date":"2023-02-03","close":10729.7783},{"date":"2023-02-06","close":10562.6758},{"date":"2023-02-07","close":10567.0732},{"date":"2023-02-08","close":10712.1885},{"date":"2023-02-09","close":10646.2256},{"date":"2023-02-10","close":10663.8164},{"date":"2023-02-13","close":10633.0352},{"date":"2023-02-14","close":10655.0234},{"date":"2023-02-15","close":10501.1123},{"date":"2023-02-16","close":10619.8418},{"date":"2023-02-17","close":10650.625},{"date":"2023-02-20","close":10698.9971},{"date":"2023-02-21","close":10725.3809},{"date":"2023-02-22","close":10527.4961},{"date":"2023-02-23","close":10677.0107},{"date":"2023-02-24","close":10602.252},{"date":"2023-02-27","close":10509.9062},{"date":"2023-02-28","close":10527.4961},{"date":"2023-03-02","close":10580.2646},{"date":"2023-03-03","close":10509.9062},{"date":"2023-03-06","close":10558.2803},{"date":"2023-03-07","close":10514.3057},{"date":"2023-03-08","close":10417.5596},{"date":"2023-03-09","close":10408.7646},{"date":"2023-03-10","close":10290.0332},{"date":"2023-03-13","close":10347.2012},{"date":"2023-03-14","close":10065.7637},{"date":"2023-03-15","close":10188.8936},{"date":"2023-03-16","close":10092.1494},{"date":"2023-03-17","close":10259.252},{"date":"2023-03-20","close":10180.0967},{"date":"2023-03-21","close":10219.6758},{"date":"2023-03-22","close":10290.0332},{"date":"2023-03-23","close":10307.625},{"date":"2023-03-24","close":10254.8535},{"date":"2023-03-27","close":10197.6875},{"date":"2023-03-28","close":10351.5977},{"date":"2023-03-29","close":10360.3936},{"date":"2023-03-30","close":10439.5479},{"date":"2023-03-31","close":10558.2803},{"date":"2023-04-03","close":10523.0986},{"date":"2023-04-04","close":10505.5107},{"date":"2023-04-05","close":10536.292},{"date":"2023-04-06","close":10382.3799},{"date":"2023-04-07","close":10531.8945},{"date":"2023-04-10","close":10589.0596},{"date":"2023-04-11","close":10707.79},{"date":"2023-04-12","close":10791.3438},{"date":"2023-04-13","close":10791.3438},{"date":"2023-04-14","close":10870.499},{"date":"2023-04-17","close":10861.7021},{"date":"2023-04-18","close":10813.3311},{"date":"2023-04-19","close":10901.2793},{"date":"2023-04-20","close":10883.6904},{"date":"2023-04-21","close":10826.5234},{"date":"2023-04-24","close":10747.3691},{"date":"2023-04-25","close":10716.5879},{"date":"2023-04-26","close":10677.0107},{"date":"2023-04-27","close":10685.1387},{"date":"2023-04-28","close":10734.8174},{"date":"2023-05-02","close":10843.2051},{"date":"2023-05-03","close":10770.9453},{"date":"2023-05-04","close":10721.2686},{"date":"2023-05-08","close":10825.1377},{"date":"2023-05-09","close":10802.5566},{"date":"2023-05-10","close":10775.4609},{"date":"2023-05-11","close":10779.9766},{"date":"2023-05-12","close":10707.7197},{"date":"2023-05-15","close":10730.3008},{"date":"2023-05-16","close":10721.2686},{"date":"2023-05-17","close":10734.8174},{"date":"2023-05-18","close":11125.834},{"date":"2023-05-19","close":10956.1064},{"date":"2023-05-22","close":11010.2998},{"date":"2023-05-23","close":11023.8477},{"date":"2023-05-24","close":11292.075},{"date":"2023-05-25","close":10987.7188},{"date":"2023-05-26","close":11028.3623},{"date":"2023-05-30","close":11078.042},{"date":"2023-05-31","close":11019.3311},{"date":"2023-06-01","close":10951.5889},{"date":"2023-06-02","close":11078.042},{"date":"2023-06-05","close":11127.7178},{"date":"2023-06-07","close":11114.1709},{"date":"2023-06-08","close":11114.1709},{"date":"2023-06-09","close":11254.1689},{"date":"2023-06-12","close":11150.2998},{"date":"2023-06-13","close":11172.8799},{"date":"2023-06-14","close":11163.8486},{"date":"2023-06-15","close":11118.6865},{"date":"2023-06-16","close":11168.3633},{"date":"2023-06-19","close":11132.2334},{"date":"2023-06-20","close":11118.6865},{"date":"2023-06-21","close":11059.9766},{"date":"2023-06-22","close":11132.2334},{"date":"2023-06-23","close":11028.3623},{"date":"2023-06-26","close":11118.6865},{"date":"2023-06-27","close":11190.9434},{"date":"2023-06-28","close":11163.8486},{"date":"2023-06-29","close":11091.5908},{"date":"2023-06-30","close":11195.46},{"date":"2023-07-03","close":11532.2009},{"date":"2023-07-04","close":11494.2323},{"date":"2023-07-05","close":11397.7715},{"date":"2023-07-06","close":11258.2111},{"date":"2023-07-07","close":10879.3311},{"date":"2023-07-10","close":10929.0088},{"date":"2023-07-11","close":11292.075},{"date":"2023-07-12","close":11388.5359},{"date":"2023-07-13","close":11436.7663},{"date":"2023-07-14","close":11344.4912},{"date":"2023-07-17","close":11349.0088},{"date":"2023-07-18","close":11556.8292},{"date":"2023-07-19","close":11263.2031},{"date":"2023-07-20","close":11263.2031},{"date":"2023-07-21","close":11326.4268},{"date":"2023-07-24","close":11443.8477},{"date":"2023-07-25","close":11756.9342},{"date":"2023-07-26","close":11349.0088},{"date":"2023-07-27","close":11752.8295},{"date":"2023-07-28","close":11448.3623},{"date":"2023-07-31","close":11812.3478},{"date":"2023-08-01","close":11945.7511},{"date":"2023-08-02","close":11731.2797},{"date":"2023-08-03","close":11367.0723},{"date":"2023-08-04","close":11407.7178},{"date":"2023-08-07","close":11330.9434},{"date":"2023-08-08","close":11385.1377},{"date":"2023-08-09","close":11376.1045},{"date":"2023-08-10","close":11380.6211},{"date":"2023-08-11","close":11353.5225},{"date":"2023-08-14","close":11326.4268},{"date":"2023-08-16","close":11123.2012},{"date":"2023-08-17","close":11141.2666},{"date":"2023-08-18","close":11109.6533},{"date":"2023-08-21","close":11132.2334},{"date":"2023-08-22","close":11145.7832},{"date":"2023-08-23","close":11123.2012},{"date":"2023-08-24","close":11236.1055},{"date":"2023-08-25","close":11218.04},{"date":"2023-08-28","close":11299.3311},{"date":"2023-08-29","close":11358.0391},{"date":"2023-08-30","close":11349.0088},{"date":"2023-08-31","close":11362.5547},{"date":"2023-09-01","close":11430.2979},{"date":"2023-09-04","close":11511.5869},{"date":"2023-09-05","close":11520.6211},{"date":"2023-09-06","close":11430.2979},{"date":"2023-09-07","close":11416.748},{"date":"2023-09-08","close":11498.041},{"date":"2023-09-11","close":11529.6543},{"date":"2023-09-12","close":11416.748},{"date":"2023-09-13","close":11430.2979},{"date":"2023-09-14","close":11588.3623},{"date":"2023-09-15","close":11814.1689},{"date":"2023-09-18","close":11746.4268},{"date":"2023-09-19","close":11696.749},{"date":"2023-09-20","close":11769.0088},{"date":"2023-09-21","close":11610.9434},{"date":"2023-09-22","close":11597.3945},{"date":"2023-09-25","close":11534.1699},{"date":"2023-09-26","close":11421.2637},{"date":"2023-09-27","close":11430.2979},{"date":"2023-10-04","close":11190.9434},{"date":"2023-10-05","close":11118.6865},{"date":"2023-10-06","close":11218.04},{"date":"2023-10-10","close":11204.4922},{"date":"2023-10-11","close":11294.8154},{"date":"2023-10-12","close":11339.9746},{"date":"2023-10-13","close":11285.7832},{"date":"2023-10-16","close":11254.1689},{"date":"2023-10-17","close":11285.7832},{"date":"2023-10-18","close":11412.2354},{"date":"2023-10-19","close":11240.6211},{"date":"2023-10-20","close":11059.9766},{"date":"2023-10-23","close":10965.1387},{"date":"2023-10-24","close":11023.8477},{"date":"2023-10-25","close":11001.2666},{"date":"2023-10-26","close":10789.0107},{"date":"2023-10-27","close":10757.3975},{"date":"2023-10-30","close":10744.6924},{"date":"2023-10-31","close":10663.0176},{"date":"2023-11-01","close":10744.6924},{"date":"2023-11-02","close":10821.8281},{"date":"2023-11-03","close":10921.6523},{"date":"2023-11-06","close":11398.085},{"date":"2023-11-07","close":11134.9131},{"date":"2023-11-08","close":11062.3145},{"date":"2023-11-09","close":11153.0645},{"date":"2023-11-10","close":11116.7637},{"date":"2023-11-13","close":11103.1494},{"date":"2023-11-14","close":11198.4355},{"date":"2023-11-15","close":11375.3965},{"date":"2023-11-16","close":11379.9365},{"date":"2023-11-17","close":11389.0107},{"date":"2023-11-20","close":11429.8467},{"date":"2023-11-21","close":11475.2227},{"date":"2023-11-22","close":11479.7578},{"date":"2023-11-23","close":11488.834},{"date":"2023-11-24","close":11438.9219},{"date":"2023-11-27","close":11420.7725},{"date":"2023-11-28","close":11516.0596},{"date":"2023-11-29","close":11461.6104},{"date":"2023-11-30","close":11520.5957},{"date":"2023-12-01","close":11425.3105},{"date":"2023-12-04","close":11461.6104},{"date":"2023-12-05","close":11416.2344},{"date":"2023-12-06","close":11434.3838},{"date":"2023-12-07","close":11361.7871},{"date":"2023-12-08","close":11484.2969},{"date":"2023-12-11","close":11506.9844},{"date":"2023-12-12","close":11588.6582},{"date":"2023-12-13","close":11516.0596},{"date":"2023-12-14","close":11575.0459},{"date":"2023-12-15","close":11688.4824},{"date":"2023-12-18","close":11688.4824},{"date":"2023-12-19","close":11697.5566},{"date":"2023-12-20","close":11928.9668},{"date":"2023-12-21","close":11897.2061},{"date":"2023-12-22","close":11901.7432},{"date":"2023-12-26","close":11947.1162},{"date":"2023-12-27","close":11978.8789},{"date":"2023-12-28","close":12192.1396},{"date":"2024-01-02","close":12142.2275},{"date":"2024-01-03","close":11842.7559},{"date":"2024-01-04","close":11747.4688},{"date":"2024-01-05","close":11665.7949},{"date":"2024-01-08","close":11638.5713},{"date":"2024-01-09","close":11556.8965},{"date":"2024-01-10","close":11516.0596},{"date":"2024-01-11","close":11484.2969},{"date":"2024-01-12","close":11443.459},{"date":"2024-01-15","close":11497.9082},{"date":"2024-01-16","close":11393.5479},{"date":"2024-01-17","close":11157.5977},{"date":"2024-01-18","close":11428.5569},{"date":"2024-01-19","close":11243.8105},{"date":"2024-01-22","close":11225.6611},{"date":"2024-01-23","close":11375.3965},{"date":"2024-01-24","close":11325.4854},{"date":"2024-01-25","close":11484.2969},{"date":"2024-01-26","close":11516.0596},{"date":"2024-01-29","close":11829.1426},{"date":"2024-01-30","close":11801.8135},{"date":"2024-01-31","close":11947.5723},{"date":"2024-02-01","close":12393.9541},{"date":"2024-02-02","close":12876.7744},{"date":"2024-02-05","close":12762.9023},{"date":"2024-02-06","close":12589.8154},{"date":"2024-02-07","close":12885.8848},{"date":"2024-02-08","close":12935.9893},{"date":"2024-02-13","close":12917.7715},{"date":"2024-02-14","close":12735.5713},{"date":"2024-02-15","close":12589.8154},{"date":"2024-02-16","close":12872.2217},{"date":"2024-02-19","close":13109.0762},{"date":"2024-02-20","close":12890.4404},{"date":"2024-02-21","close":12854.002},{"date":"2024-02-22","close":12904.1064},{"date":"2024-02-23","close":12976.9844},{"date":"2024-02-26","close":12676.3584},{"date":"2024-02-27","close":12626.2568},{"date":"2024-02-28","close":12890.4404},{"date":"2024-02-29","close":13017.9785},{"date":"2024-03-04","close":13259.3896},{"date":"2024-03-05","close":13131.8525},{"date":"2024-03-06","close":13122.7412},{"date":"2024-03-07","close":13131.8525},{"date":"2024-03-08","close":13227.5039},{"date":"2024-03-11","close":13072.6387},{"date":"2024-03-12","close":13086.3008},{"date":"2024-03-13","close":13263.9443},{"date":"2024-03-14","close":13496.2451},{"date":"2024-03-15","close":13245.7246},{"date":"2024-03-18","close":13218.3945},{"date":"2024-03-19","close":13058.9717},{"date":"2024-03-20","close":13200.1768},{"date":"2024-03-21","close":13468.916},{"date":"2024-03-22","close":13409.7012},{"date":"2024-03-25","close":13268.5},{"date":"2024-03-26","close":13332.2705},{"date":"2024-03-27","close":13232.0605},{"date":"2024-03-28","close":13232.0605},{"date":"2024-03-29","close":13159.1797},{"date":"2024-04-01","close":13095.4131},{"date":"2024-04-02","close":13058.9717},{"date":"2024-04-03","close":12881.3301},{"date":"2024-04-04","close":13063.5273},{"date":"2024-04-05","close":12999.7588},{"date":"2024-04-08","close":13095.4131},{"date":"2024-04-09","close":12990.6504},{"date":"2024-04-11","close":13008.8672},{"date":"2024-04-12","close":12799.3418},{"date":"2024-04-15","close":12817.5605},{"date":"2024-04-16","close":12626.2568},{"date":"2024-04-17","close":12457.7227},{"date":"2024-04-18","close":12603.4795},{"date":"2024-04-19","close":12489.6084},{"date":"2024-04-22","close":12858.5566},{"date":"2024-04-23","close":12894.9961},{"date":"2024-04-24","close":12972.4287},{"date":"2024-04-25","close":12899.5488},{"date":"2024-04-26","close":13127.2979},{"date":"2024-04-29","close":13267.7461},{"date":"2024-04-30","close":13239.6562},{"date":"2024-05-02","close":13127.2979},{"date":"2024-05-03","close":13080.4805},{"date":"2024-05-07","close":13286.4717},{"date":"2024-05-08","close":13403.5137},{"date":"2024-05-09","close":13249.0205},{"date":"2024-05-10","close":13408.1943},{"date":"2024-05-13","close":13426.9209},{"date":"2024-05-14","close":13417.5576},{"date":"2024-05-16","close":13567.3711},{"date":"2024-05-17","close":13445.6484},{"date":"2024-05-20","close":13632.9141},{"date":"2024-05-21","close":13539.2803},{"date":"2024-05-22","close":13586.0986},{"date":"2024-05-23","close":13483.1006},{"date":"2024-05-24","close":13356.6973},{"date":"2024-05-27","close":13459.6934},{"date":"2024-05-28","close":13445.6484},{"date":"2024-05-29","close":13319.2432},{"date":"2024-05-30","close":13174.1143},{"date":"2024-05-31","close":13258.3818},{"date":"2024-06-03","close":13436.2852},{"date":"2024-06-04","close":13234.9736},{"date":"2024-06-05","close":13309.8809},{"date":"2024-06-07","close":13417.5576},{"date":"2024-06-10","close":13347.334},{"date":"2024-06-11","close":13323.9248},{"date":"2024-06-12","close":13398.8311},{"date":"2024-06-13","close":13431.6016},{"date":"2024-06-14","close":13473.7373},{"date":"2024-06-17","close":13422.2393},{"date":"2024-06-18","close":13515.8721},{"date":"2024-06-19","close":13651.6406},{"date":"2024-06-20","close":13768.6816},{"date":"2024-06-21","close":13670.3662},{"date":"2024-06-24","close":13651.6406},{"date":"2024-06-25","close":13763.998},{"date":"2024-06-26","close":13801.4521},{"date":"2024-06-27","close":13806.1348},{"date":"2024-06-28","close":13937.2197},{"date":"2024-07-01","close":13857.6309},{"date":"2024-07-02","close":13801.4521},{"date":"2024-07-03","close":13848.2686},{"date":"2024-07-04","close":14091.7129},{"date":"2024-07-05","close":14190.0264},{"date":"2024-07-08","close":14087.0312},{"date":"2024-07-09","close":13984.0361},{"date":"2024-07-10","close":13969.9902},{"date":"2024-07-11","close":14096.3945},{"date":"2024-07-12","close":13988.7158},{"date":"2024-07-15","close":13993.3994},{"date":"2024-07-16","close":14058.9434},{"date":"2024-07-17","close":13998.0811},{"date":"2024-07-18","close":13984.0361},{"date":"2024-07-19","close":13792.0889},{"date":"2024-07-22","close":13773.3613},{"date":"2024-07-23","close":13857.6309},{"date":"2024-07-24","close":13675.0469},{"date":"2024-07-25","close":13492.4648},{"date":"2024-07-26","close":13670.3662},{"date":"2024-07-29","close":13843.5879},{"date":"2024-07-30","close":13766.1357},{"date":"2024-07-31","close":13926.7031},{"date":"2024-08-01","close":13955.0381},{"date":"2024-08-02","close":13449.7266},{"date":"2024-08-05","close":12401.3291},{"date":"2024-08-06","close":12698.8477},{"date":"2024-08-07","close":12864.1377},{"date":"2024-08-08","close":12934.9746},{"date":"2024-08-09","close":13038.8691},{"date":"2024-08-12","close":13138.042},{"date":"2024-08-13","close":13223.0469},{"date":"2024-08-14","close":13223.0469},{"date":"2024-08-16","close":13411.9482},{"date":"2024-08-19","close":13478.0635},{"date":"2024-08-20","close":13619.7393},{"date":"2024-08-21","close":13624.4609},{"date":"2024-08-22","close":13605.5713},{"date":"2024-08-23","close":13690.5771},{"date":"2024-08-26","close":13700.0225},{"date":"2024-08-27","close":13982.7167},{"date":"2024-08-28","close":13586.6826},{"date":"2024-08-29","close":13515.8428},{"date":"2024-08-30","close":13463.8955},{"date":"2024-09-02","close":13506.3984},{"date":"2024-09-03","close":13454.4502},{"date":"2024-09-04","close":13161.6562},{"date":"2024-09-05","close":13156.9316},{"date":"2024-09-06","close":13086.0947},{"date":"2024-09-09","close":12949.1426},{"date":"2024-09-10","close":12968.0303},{"date":"2024-09-11","close":12670.5117},{"date":"2024-09-12","close":12873.582},{"date":"2024-09-13","close":13152.21},{"date":"2024-09-19","close":13260.8271},{"date":"2024-09-20","close":13284.4414},{"date":"2024-09-23","close":13223.0469},{"date":"2024-09-24","close":13270.2744},{"date":"2024-09-25","close":13043.5918},{"date":"2024-09-26","close":13402.5029},{"date":"2024-09-27","close":13421.3936},{"date":"2024-09-30","close":13123.875},{"date":"2024-10-02","close":12968.0303},{"date":"2024-10-04","close":12982.1982},{"date":"2024-10-07","close":13166.3779},{"date":"2024-10-08","close":13081.3711},{"date":"2024-10-10","close":13128.5977},{"date":"2024-10-11","close":13128.5977},{"date":"2024-10-14","close":13341.1104},{"date":"2024-10-15","close":13303.3311},{"date":"2024-10-16","close":13246.6602},{"date":"2024-10-17","close":13180.5439},{"date":"2024-10-18","close":13185.2676},{"date":"2024-10-21","close":13180.5439},{"date":"2024-10-22","close":13104.9844},{"date":"2024-10-23","close":13199.4355},{"date":"2024-10-24","close":13100.2627},{"date":"2024-10-25","close":13232.4922},{"date":"2024-10-28","close":13298.6074},{"date":"2024-10-29","close":13341.1104},{"date":"2024-10-30","close":13464.4962},{"date":"2024-10-31","close":12933.3867},{"date":"2024-11-01","close":12976.0547},{"date":"2024-11-04","close":13066.1348},{"date":"2024-11-05","close":13414.2134},{"date":"2024-11-06","close":13047.1699},{"date":"2024-11-07","close":13061.3926},{"date":"2024-11-08","close":12971.3145},{"date":"2024-11-11","close":12900.2012},{"date":"2024-11-12","close":12720.041},{"date":"2024-11-13","close":12426.1025},{"date":"2024-11-14","close":12482.9932},{"date":"2024-11-15","close":12473.5127},{"date":"2024-11-18","close":12819.6025},{"date":"2024-11-19","close":12791.1572},{"date":"2024-11-20","close":12957.0928},{"date":"2024-11-21","close":12976.0547},{"date":"2024-11-22","close":13047.1699},{"date":"2024-11-25","close":13094.5791},{"date":"2024-11-26","close":13066.1348},{"date":"2024-11-27","close":13127.7676},{"date":"2024-11-28","close":13137.248},{"date":"2024-11-29","close":13004.5},{"date":"2024-12-02","close":13070.875},{"date":"2024-12-03","close":13345.8525},{"date":"2024-12-04","close":13018.7227},{"date":"2024-12-05","close":12833.8262},{"date":"2024-12-06","close":12791.1572},{"date":"2024-12-09","close":12402.3975},{"date":"2024-12-10","close":12625.2227},{"date":"2024-12-11","close":12686.8564},{"date":"2024-12-12","close":12776.9336},{"date":"2024-12-13","close":12786.416},{"date":"2024-12-16","close":12620.4824},{"date":"2024-12-17","close":12525.6621},{"date":"2024-12-18","close":12781.6758},{"date":"2024-12-19","close":12535.1445},{"date":"2024-12-20","close":12416.6191},{"date":"2024-12-23","close":12634.7031},{"date":"2024-12-24","close":12677.373},{"date":"2024-12-26","close":12601.5186},{"date":"2024-12-27","close":12487.7354},{"date":"2024-12-30","close":12364.4688},{"date":"2025-01-02","close":12340.7637},{"date":"2025-01-03","close":12478.2529},{"date":"2025-01-06","close":12563.5908},{"date":"2025-01-07","close":12573.0723},{"date":"2025-01-08","close":12658.4092},{"date":"2025-01-09","close":12663.1504},{"date":"2025-01-10","close":12705.8193},{"date":"2025-01-13","close":12634.7031},{"date":"2025-01-14","close":12634.7031},{"date":"2025-01-15","close":12592.0352},{"date":"2025-01-16","close":12701.0771},{"date":"2025-01-17","close":12615.7412},{"date":"2025-01-20","close":12563.5908},{"date":"2025-01-21","close":12535.1445},{"date":"2025-01-22","close":12629.9648},{"date":"2025-01-23","close":12573.0723},{"date":"2025-01-24","close":12592.1094},{"date":"2025-01-31","close":12696.8037},{"date":"2025-02-03","close":12439.8213},{"date":"2025-02-04","close":12496.9287},{"date":"2025-02-05","close":12563.5547},{"date":"2025-02-06","close":12668.251},{"date":"2025-02-07","close":12520.7246},{"date":"2025-02-10","close":12492.1699},{"date":"2025-02-11","close":12539.7598},{"date":"2025-02-12","close":12525.4834},{"date":"2025-02-13","close":12677.7695},{"date":"2025-02-14","close":12749.1523},{"date":"2025-02-17","close":12844.332},{"date":"2025-02-18","close":12896.6787},{"date":"2025-02-19","close":13029.9277},{"date":"2025-02-20","close":13053.7227},{"date":"2025-02-21","close":13044.2061},{"date":"2025-02-24","close":13072.7598},{"date":"2025-02-25","close":13029.9277},{"date":"2025-02-26","close":13058.4834},{"date":"2025-02-27","close":13068.0},{"date":"2025-02-28","close":12763.4287},{"date":"2025-03-04","close":12730.1172},{"date":"2025-03-05","close":12834.8115},{"date":"2025-03-06","close":13006.1348},{"date":"2025-03-07","close":13001.375},{"date":"2025-03-10","close":13058.4834},{"date":"2025-03-11","close":12915.7148},{"date":"2025-03-12","close":13058.4834},{"date":"2025-03-13","close":13006.1348},{"date":"2025-03-14","close":12982.3408},{"date":"2025-03-17","close":13096.5537},{"date":"2025-03-18","close":13177.4561},{"date":"2025-03-19","close":13286.9102},{"date":"2025-03-20","close":13363.0527},{"date":"2025-03-21","close":13420.1611},{"date":"2025-03-24","close":13420.1611},{"date":"2025-03-25","close":13439.1963},{"date":"2025-03-26","close":13458.2324},{"date":"2025-03-27","close":13358.2939},{"date":"2025-03-28","close":13148.9023},{"date":"2025-03-31","close":12891.9199},{"date":"2025-04-01","close":13053.7227},{"date":"2025-04-02","close":12996.6172},{"date":"2025-04-03","close":12815.7773},{"date":"2025-04-04","close":12715.8398},{"date":"2025-04-07","close":12140.0107},{"date":"2025-04-08","close":12101.9404},{"date":"2025-04-09","close":11878.2705},{"date":"2025-04-10","close":12487.4121},{"date":"2025-04-11","close":12311.3311},{"date":"2025-04-14","close":12382.7158},{"date":"2025-04-15","close":12606.3838},{"date":"2025-04-16","close":12496.9287},{"date":"2025-04-17","close":12568.3135},{"date":"2025-04-18","close":12677.7695},{"date":"2025-04-21","close":12706.3223},{"date":"2025-04-22","close":12730.1172},{"date":"2025-04-23","close":12906.1992},{"date":"2025-04-24","close":12849.0908},{"date":"2025-04-25","close":12915.7148},{"date":"2025-04-28","close":12877.6426},{"date":"2025-04-29","close":13030.9492},{"date":"2025-04-30","close":13102.8105},{"date":"2025-05-02","close":13045.3213},{"date":"2025-05-07","close":13069.2744},{"date":"2025-05-08","close":13074.0654},{"date":"2025-05-09","close":13045.3213},{"date":"2025-05-12","close":13323.1865},{"date":"2025-05-13","close":13404.6309},{"date":"2025-05-14","close":13404.6309},{"date":"2025-05-15","close":13371.0947},{"date":"2025-05-16","close":13409.4219},{"date":"2025-05-19","close":13337.5576},{"date":"2025-05-20","close":13323.1865},{"date":"2025-05-21","close":13380.6768},{"date":"2025-05-22","close":13232.1621},{"date":"2025-05-23","close":13222.5801},{"date":"2025-05-26","close":13462.1191},{"date":"2025-05-27","close":13414.2109},{"date":"2025-05-28","close":13601.0527},{"date":"2025-05-29","close":13969.9443},{"date":"2025-05-30","close":13874.127},{"date":"2025-06-02","close":13797.4756},{"date":"2025-06-04","close":14219.0654},{"date":"2025-06-05","close":14381.9512},{"date":"2025-06-09","close":14635.8633},{"date":"2025-06-10","close":14683.7725},{"date":"2025-06-11","close":14789.1689},{"date":"2025-06-12","close":14889.7754},{"date":"2025-06-13","close":14789.1689},{"date":"2025-06-16","close":14952.0557},{"date":"2025-06-17","close":14961.6357},{"date":"2025-06-18","close":14985.5908},{"date":"2025-06-19","close":15004.7539},{"date":"2025-06-20","close":15038.2891},{"date":"2025-06-23","close":15009.5459},{"date":"2025-06-24","close":15411.9707},{"date":"2025-06-25","close":15546.1143},{"date":"2025-06-26","close":15464.6709},{"date":"2025-06-27","close":15359.2725},{"date":"2025-06-30","close":15459.8789},{"date":"2025-07-01","close":15689.8369},{"date":"2025-07-02","close":15742.5352},{"date":"2025-07-03","close":16029.9824},{"date":"2025-07-04","close":15785.6523},{"date":"2025-07-07","close":15800.0254},{"date":"2025-07-08","close":16279.1035},{"date":"2025-07-09","close":16341.3838},{"date":"2025-07-10","close":16374.9219},{"date":"2025-07-11","close":16537.8066},{"date":"2025-07-14","close":16916.2793},{"date":"2025-07-15","close":16868.3711},{"date":"2025-07-16","close":16504.2715},{"date":"2025-07-17","close":16614.459},{"date":"2025-07-18","close":16513.8535},{"date":"2025-07-21","close":16576.1328},{"date":"2025-07-22","close":16437.1992},{"date":"2025-07-23","close":16590.5078},{"date":"2025-07-24","close":16470.7363},{"date":"2025-07-25","close":16580.9238},{"date":"2025-07-28","close":16197.6611},{"date":"2025-07-29","close":16327.0146},{"date":"2025-07-30","close":16532.8262},{"date":"2025-07-31","close":16218.791},{"date":"2025-08-01","close":15697.0068},{"date":"2025-08-04","close":15866.1025},{"date":"2025-08-05","close":16040.0312},{"date":"2025-08-06","close":16112.501},{"date":"2025-08-07","close":16271.9346},{"date":"2025-08-08","close":16238.1162},{"date":"2025-08-11","close":16151.1514},{"date":"2025-08-12","close":16204.2969},{"date":"2025-08-13","close":16228.4521},{"date":"2025-08-14","close":16194.6338},{"date":"2025-08-18","close":16001.3809},{"date":"2025-08-19","close":15972.3936},{"date":"2025-08-20","close":16020.707},{"date":"2025-08-21","close":16098.0088},{"date":"2025-08-22","close":15996.5498},{"date":"2025-08-25","close":16194.6338},{"date":"2025-08-26","close":16054.5254},{"date":"2025-08-27","close":16020.707},{"date":"2025-08-28","close":16160.8135},{"date":"2025-08-29","close":16136.6582},{"date":"2025-09-01","close":16025.5371},{"date":"2025-09-02","close":16069.0186},{"date":"2025-09-03","close":16122.1641},{"date":"2025-09-04","close":16136.6582},{"date":"2025-09-05","close":16170.4785},{"date":"2025-09-08","close":16112.501},{"date":"2025-09-09","close":16334.7422},{"date":"2025-09-10","close":16677.7676},{"date":"2025-09-11","close":16730.9102},{"date":"2025-09-12","close":16856.5293},{"date":"2025-09-15","close":16986.9727},{"date":"2025-09-16","close":17064.2734},{"date":"2025-09-17","close":16938.6582},{"date":"2025-09-18","close":17025.623},{"date":"2025-09-19","close":16919.334},{"date":"2025-09-22","close":17073.9355},{"date":"2025-09-23","close":17093.2637},{"date":"2025-09-24","close":16953.1543},{"date":"2025-09-25","close":16943.4922},{"date":"2025-09-26","close":16605.2988},{"date":"2025-09-29","close":16851.6953},{"date":"2025-09-30","close":16687.4297},{"date":"2025-10-01","close":16784.0586},{"date":"2025-10-02","close":17064.2734},{"date":"2025-10-10","close":16928.9961},{"date":"2025-10-13","close":16909.6719},{"date":"2025-10-14","close":16759.9004},{"date":"2025-10-15","close":17189.8887},{"date":"2025-10-16","close":17479.7676},{"date":"2025-10-17","close":17474.9375},{"date":"2025-10-20","close":17716.502},{"date":"2025-10-21","close":17779.3125},{"date":"2025-10-22","close":17982.2266},{"date":"2025-10-23","close":17726.166},{"date":"2025-10-24","close":17933.9141},{"date":"2025-10-27","close":18175.4824},{"date":"2025-10-28","close":17967.7324},{"date":"2025-10-29","close":18088.5176},{"date":"2025-10-30","close":18106.0586},{"date":"2025-10-31","close":18388.6602},{"date":"2025-11-03","close":18549.4512},{"date":"2025-11-04","close":18261.9766},{"date":"2025-11-05","close":17847.8184},{"date":"2025-11-06","close":18339.9375},{"date":"2025-11-07","close":18013.4805},{"date":"2025-11-10","close":18617.666},{"date":"2025-11-11","close":18583.5605},{"date":"2025-11-12","close":19017.209},{"date":"2025-11-13","close":19197.4883},{"date":"2025-11-14","close":18593.3027},{"date":"2025-11-17","close":18564.0703},{"date":"2025-11-18","close":18154.7832},{"date":"2025-11-19","close":18101.1855},{"date":"2025-11-20","close":18339.9375},{"date":"2025-11-21","close":17993.9922},{"date":"2025-11-24","close":17901.4141},{"date":"2025-11-25","close":18028.0977},{"date":"2025-11-26","close":18369.1699},{"date":"2025-11-27","close":18481.2383},{"date":"2025-11-28","close":18413.0234},{"date":"2025-12-01","close":18383.7891},{"date":"2025-12-02","close":18754.0957},{"date":"2025-12-03","close":18944.1211},{"date":"2025-12-04","close":19041.5703},{"date":"2025-12-05","close":19358.2812},{"date":"2025-12-08","close":19290.0664},{"date":"2025-12-09","close":19241.3418},{"date":"2025-12-10","close":19012.3359},{"date":"2025-12-11","close":19134.1465},{"date":"2025-12-12","close":19260.832},{"date":"2025-12-15","close":19075.6758},{"date":"2025-12-16","close":18851.5449},{"date":"2025-12-17","close":19002.5898},{"date":"2025-12-18","close":18822.3086},{"date":"2025-12-19","close":18900.2695},{"date":"2025-12-22","close":19119.5293},{"date":"2025-12-23","close":19139.0195},{"date":"2025-12-24","close":19260.832},{"date":"2025-12-26","close":19114.6562},{"date":"2025-12-29","close":19324.1738},{"date":"2025-12-30","close":19294.9375},{"date":"2026-01-02","close":19470.3477},{"date":"2026-01-05","close":19830.9102},{"date":"2026-01-06","close":19947.8477},{"date":"2026-01-07","close":20201.2148},{"date":"2026-01-08","close":19894.25},{"date":"2026-01-09","close":20230.4492},{"date":"2026-01-12","close":20352.2617},{"date":"2026-01-13","close":20883.3613},{"date":"2026-01-14","close":21146.4727},{"date":"2026-01-15","close":21472.9277},{"date":"2026-01-16","close":21565.5039},{"date":"2026-01-19","close":22081.9844},{"date":"2026-01-20","close":22335.3535},{"date":"2026-01-21","close":22803.1094},{"date":"2026-01-22","close":22686.1719},{"date":"2026-01-23","close":22769.002},{"date":"2026-01-26","close":22588.7207},{"date":"2026-01-27","close":23056.4766},{"date":"2026-01-28","close":23095.457},{"date":"2026-01-29","close":23410.8105},{"date":"2026-01-30","close":23062.0547},{"date":"2026-02-02","close":22305.5996},{"date":"2026-02-03","close":23450.1074},{"date":"2026-02-04","close":24083.7598},{"date":"2026-02-05","close":23656.4121},{"date":"2026-02-06","close":23489.4023},{"date":"2026-02-09","close":24054.2891},{"date":"2026-02-10","close":24545.4922},{"date":"2026-02-11","close":25169.3223},{"date":"2026-02-12","close":25798.0645},{"date":"2026-02-13","close":25857.0078},{"date":"2026-02-19","close":26254.8848},{"date":"2026-02-20","close":26839.418},{"date":"2026-02-23","close":26785.3848},{"date":"2026-02-24","close":26972.043},{"date":"2026-02-25","close":27738.3223},{"date":"2026-02-26","close":28450.5684},{"date":"2026-02-27","close":28313.0332},{"date":"2026-03-03","close":26461.1895},{"date":"2026-03-04","close":23248.7129},{"date":"2026-03-05","close":25223.3555},{"date":"2026-03-06","close":25105.4668},{"date":"2026-03-09","close":23749.7422},{"date":"2026-03-10","close":24712.502},{"date":"2026-03-11","close":25095.6426},{"date":"2026-03-12","close":24830.3926},{"date":"2026-03-13","close":24525.8457},{"date":"2026-03-16","close":24486.5488},{"date":"2026-03-17","close":24943.3691},{"date":"2026-03-18","close":26048.5801},{"date":"2026-03-19","close":25562.2871},{"date":"2026-03-20","close":25670.3516},{"date":"2026-03-23","close":24236.0332},{"date":"2026-03-24","close":24653.5566},{"date":"2026-03-25","close":25031.7852},{"date":"2026-03-26","close":24624.0859},{"date":"2026-03-27","close":24599.5254},{"date":"2026-03-30","close":23985.5195},{"date":"2026-03-31","close":23253.625},{"date":"2026-04-01","close":24825.4785},{"date":"2026-04-02","close":23916.752},{"date":"2026-04-03","close":24294.9785},{"date":"2026-04-06","close":24614.2617},{"date":"2026-04-07","close":24589.7012},{"date":"2026-04-08","close":25945.4277},{"date":"2026-04-09","close":25680.1758},{"date":"2026-04-10","close":26063.3164},{"date":"2026-04-13","close":25729.2949},{"date":"2026-04-14","close":26171.3809},{"date":"2026-04-15","close":26696.9688},{"date":"2026-04-16","close":27045.7246},{"date":"2026-04-17","close":27212.7344},{"date":"2026-04-20","close":27021.1641},{"date":"2026-04-21","close":27389.5664},{"date":"2026-04-22","close":27345.3594},{"date":"2026-04-23","close":27379.7422},{"date":"2026-04-24","close":27379.7422},{"date":"2026-04-27","close":27497.6309},{"date":"2026-04-28","close":27880.7715},{"date":"2026-04-29","close":28109.4258},{"date":"2026-04-30","close":27756.5039},{"date":"2026-05-04","close":28273.459},{"date":"2026-05-06","close":29287.4863},{"date":"2026-05-07","close":29809.4121},{"date":"2026-05-08","close":30142.4512},{"date":"2026-05-11","close":30917.8828},{"date":"2026-05-12","close":30381.0449},{"date":"2026-05-13","close":31136.5938},{"date":"2026-05-14","close":31807.6426},{"date":"2026-05-15","close":30490.4004},{"date":"2026-05-18","close":30236.8945},{"date":"2026-05-19","close":29267.6035},{"date":"2026-05-20","close":29088.6582},{"date":"2026-05-21","close":31101.7988},{"date":"2026-05-22","close":31295.6582},{"date":"2026-05-26","close":31708.2266},{"date":"2026-05-27","close":31628.6953},{"date":"2026-05-28","close":31126.6523},{"date":"2026-05-29","close":32468.748},{"date":"2026-06-01","close":33641.8359},{"date":"2026-06-02","close":33860.5508},{"date":"2026-06-04","close":33433.0664},{"date":"2026-06-05","close":32806.7578},{"date":"2026-06-08","close":30162.334},{"date":"2026-06-09","close":31310.5703},{"date":"2026-06-10","close":30172.2754},{"date":"2026-06-11","close":30072.8594},{"date":"2026-06-12","close":31544.1934},{"date":"2026-06-15","close":32821.668},{"date":"2026-06-16","close":33204.4141},{"date":"2026-06-17","close":32776.9336},{"date":"2026-06-18","close":32508.5137},{"date":"2026-06-19","close":31991.5586},{"date":"2026-06-22","close":31325.4824},{"date":"2026-06-23","close":29471.4023},{"date":"2026-06-24","close":30192.1582},{"date":"2026-06-25","close":30704.1426},{"date":"2026-06-26","close":29675.2031},{"date":"2026-06-29","close":30157.3633},{"date":"2026-06-30","close":30241.8652},{"date":"2026-07-01","close":30087.7715},{"date":"2026-07-02","close":29705.0273},{"date":"2026-07-03","close":30604.7266},{"date":"2026-07-06","close":30962.6191},{"date":"2026-07-07","close":30520.2246},{"date":"2026-07-08","close":29565.8477},{"date":"2026-07-09","close":29029.0098},{"date":"2026-07-10","close":30048.0059},{"date":"2026-07-13","close":29188.0723},{"date":"2026-07-14","close":28840.1211},{"date":"2026-07-15","close":29625.4961},{"date":"2026-07-16","close":29357.0762},{"date":"2026-07-20","close":28248.6055},{"date":"2026-07-21","close":28691.0},{"date":"2026-07-22","close":28954.4473},{"date":"2026-07-23","close":29824.3242},{"date":"2026-07-24","close":29024.0391},{"date":"2026-07-27","close":29053.8633},{"date":"2026-07-28","close":27095.3984},{"date":"2026-07-29","close":26484.0},{"date":"2026-07-30","close":26870.0},{"date":"2026-07-31","close":28845.0},{"date":"2026-08-03","close":27890.0},{"date":"2026-08-04","close":28195.0},{"date":"2026-08-05","close":28965.0},{"date":"2026-08-06","close":28735.0},{"date":"2026-08-07","close":29075.0},{"date":"2026-08-10","close":29055.0},{"date":"2026-08-11","close":29120.0},{"date":"2026-08-12","close":29220.0},{"date":"2026-08-13","close":29475.0},{"date":"2026-08-14","close":30040.0},{"date":"2026-08-18","close":29550.0},{"date":"2026-08-19","close":28610.0},{"date":"2026-08-20","close":28835.0},{"date":"2026-08-21","close":29105.0},{"date":"2026-08-24","close":28860.0},{"date":"2026-08-25","close":29130.0},{"date":"2026-08-26","close":29395.0},{"date":"2026-08-27","close":29420.0},{"date":"2026-08-28","close":29495.0},{"date":"2026-08-31","close":29465.0},{"date":"2026-09-01","close":29720.0},{"date":"2026-09-02","close":28915.0},{"date":"2026-09-03","close":29390.0},{"date":"2026-09-04","close":29275.0},{"date":"2026-09-07","close":29900.0},{"date":"2026-09-08","close":29685.0},{"date":"2026-09-09","close":29610.0},{"date":"2026-09-10","close":29640.0},{"date":"2026-09-11","close":29730.0},{"date":"2026-09-14","close":29545.0},{"date":"2026-09-15","close":29065.0},{"date":"2026-09-16","close":29035.0},{"date":"2026-09-17","close":29295.0},{"date":"2026-09-18","close":29235.0},{"date":"2026-09-21","close":29535.0},{"date":"2026-09-22","close":29605.0},{"date":"2026-09-23","close":29400.0},{"date":"2026-09-28","close":29400.0},{"date":"2026-09-29","close":29280.0},{"date":"2026-09-30","close":28790.0},{"date":"2026-10-01","close":28915.0},{"date":"2026-10-02","close":28990.0},{"date":"2026-10-06","close":28920.0},{"date":"2026-10-07","close":28650.0},{"date":"2026-10-08","close":28045.0},{"date":"2026-10-12","close":27660.0},{"date":"2026-10-13","close":27085.0},{"date":"2026-10-14","close":26935.0},{"date":"2026-10-15","close":26075.0},{"date":"2026-10-16","close":26500.0},{"date":"2026-10-19","close":27075.0},{"date":"2026-10-20","close":26330.0},{"date":"2026-10-21","close":26555.0},{"date":"2026-10-22","close":26150.0},{"date":"2026-10-23","close":25210.0}],"chart_data":[{"date":"2024-10-23","open":13139,"high":13252,"low":13081,"close":13199,"volume":6878},{"date":"2024-10-24","open":13144,"high":13185,"low":13076,"close":13100,"volume":7752},{"date":"2024-10-25","open":13170,"high":13369,"low":13170,"close":13232,"volume":9610},{"date":"2024-10-28","open":13280,"high":13299,"low":13202,"close":13299,"volume":7049},{"date":"2024-10-29","open":13287,"high":13345,"low":13209,"close":13341,"volume":7212},{"date":"2024-10-30","open":13658,"high":13658,"low":13429,"close":13464,"volume":12111},{"date":"2024-10-31","open":12961,"high":13047,"low":12889,"close":12933,"volume":22896},{"date":"2024-11-01","open":12894,"high":13032,"low":12856,"close":12976,"volume":9980},{"date":"2024-11-04","open":12990,"high":13070,"low":12953,"close":13066,"volume":7286},{"date":"2024-11-05","open":13337,"high":13449,"low":13327,"close":13414,"volume":4961},{"date":"2024-11-06","open":13118,"high":13142,"low":12984,"close":13047,"volume":12357},{"date":"2024-11-07","open":13017,"high":13126,"low":12979,"close":13061,"volume":13080},{"date":"2024-11-08","open":13147,"high":13147,"low":12923,"close":12971,"volume":30339},{"date":"2024-11-11","open":12858,"high":12920,"low":12808,"close":12900,"volume":7395},{"date":"2024-11-12","open":12877,"high":12909,"low":12687,"close":12720,"volume":10495},{"date":"2024-11-13","open":12667,"high":12672,"low":12411,"close":12426,"volume":60875},{"date":"2024-11-14","open":12471,"high":12517,"low":12422,"close":12483,"volume":8427},{"date":"2024-11-15","open":12455,"high":12511,"low":12378,"close":12474,"volume":9729},{"date":"2024-11-18","open":12540,"high":12829,"low":12535,"close":12820,"volume":19631},{"date":"2024-11-19","open":12796,"high":12866,"low":12776,"close":12791,"volume":4128},{"date":"2024-11-20","open":12787,"high":12977,"low":12782,"close":12957,"volume":3836},{"date":"2024-11-21","open":12938,"high":13088,"low":12908,"close":12976,"volume":3527},{"date":"2024-11-22","open":13093,"high":13098,"low":13037,"close":13047,"volume":6603},{"date":"2024-11-25","open":13085,"high":13134,"low":13064,"close":13095,"volume":5171},{"date":"2024-11-26","open":13019,"high":13070,"low":12981,"close":13066,"volume":203760},{"date":"2024-11-27","open":13084,"high":13218,"low":13075,"close":13128,"volume":13472},{"date":"2024-11-28","open":13137,"high":13192,"low":13098,"close":13137,"volume":3600},{"date":"2024-11-29","open":13138,"high":13138,"low":12905,"close":13004,"volume":13113},{"date":"2024-12-02","open":13085,"high":13162,"low":13049,"close":13071,"volume":25825},{"date":"2024-12-03","open":13149,"high":13370,"low":13149,"close":13346,"volume":37965},{"date":"2024-12-04","open":13079,"high":13256,"low":12967,"close":13019,"volume":16533},{"date":"2024-12-05","open":13020,"high":13020,"low":12793,"close":12834,"volume":5854},{"date":"2024-12-06","open":12846,"high":13003,"low":12696,"close":12791,"volume":14556},{"date":"2024-12-09","open":12648,"high":12648,"low":12394,"close":12402,"volume":21514},{"date":"2024-12-10","open":12470,"high":12647,"low":12470,"close":12625,"volume":58186},{"date":"2024-12-11","open":12605,"high":12725,"low":12588,"close":12687,"volume":30742},{"date":"2024-12-12","open":12777,"high":12852,"low":12716,"close":12777,"volume":5396},{"date":"2024-12-13","open":12814,"high":12824,"low":12701,"close":12786,"volume":95619},{"date":"2024-12-16","open":12787,"high":12829,"low":12593,"close":12620,"volume":62298},{"date":"2024-12-17","open":12631,"high":12631,"low":12487,"close":12526,"volume":13991},{"date":"2024-12-18","open":12588,"high":12782,"low":12574,"close":12782,"volume":9410},{"date":"2024-12-19","open":12545,"high":12652,"low":12486,"close":12535,"volume":5296},{"date":"2024-12-20","open":12517,"high":12517,"low":12313,"close":12417,"volume":34000},{"date":"2024-12-23","open":12501,"high":12672,"low":12455,"close":12635,"volume":250309},{"date":"2024-12-24","open":12620,"high":12677,"low":12583,"close":12677,"volume":1943934},{"date":"2024-12-26","open":12708,"high":12708,"low":12589,"close":12602,"volume":4937},{"date":"2024-12-27","open":12562,"high":12585,"low":12423,"close":12488,"volume":6904},{"date":"2024-12-30","open":12455,"high":12540,"low":12364,"close":12364,"volume":20646},{"date":"2025-01-02","open":12374,"high":12422,"low":12313,"close":12341,"volume":10096},{"date":"2025-01-03","open":12339,"high":12582,"low":12339,"close":12478,"volume":6492},{"date":"2025-01-06","open":12529,"high":12600,"low":12430,"close":12564,"volume":11232},{"date":"2025-01-07","open":12642,"high":12706,"low":12544,"close":12573,"volume":6744},{"date":"2025-01-08","open":12507,"high":12721,"low":12507,"close":12658,"volume":6823},{"date":"2025-01-09","open":12668,"high":12739,"low":12658,"close":12663,"volume":13675},{"date":"2025-01-10","open":12666,"high":12766,"low":12619,"close":12706,"volume":4360},{"date":"2025-01-13","open":12707,"high":12712,"low":12578,"close":12635,"volume":9073},{"date":"2025-01-14","open":12643,"high":12667,"low":12574,"close":12635,"volume":7720},{"date":"2025-01-15","open":12656,"high":12747,"low":12592,"close":12592,"volume":6850},{"date":"2025-01-16","open":12666,"high":12729,"low":12646,"close":12701,"volume":10730},{"date":"2025-01-17","open":12653,"high":12653,"low":12575,"close":12616,"volume":4191},{"date":"2025-01-20","open":12629,"high":12629,"low":12549,"close":12564,"volume":6006},{"date":"2025-01-21","open":12578,"high":12677,"low":12491,"close":12535,"volume":9592},{"date":"2025-01-22","open":12574,"high":12657,"low":12530,"close":12630,"volume":26787},{"date":"2025-01-23","open":12624,"high":12624,"low":12554,"close":12573,"volume":2465},{"date":"2025-01-24","open":12615,"high":12620,"low":12529,"close":12592,"volume":213225},{"date":"2025-01-31","open":12635,"high":12712,"low":12554,"close":12697,"volume":26432},{"date":"2025-02-03","open":12534,"high":12539,"low":12349,"close":12440,"volume":13736},{"date":"2025-02-04","open":12512,"high":12607,"low":12451,"close":12497,"volume":7969},{"date":"2025-02-05","open":12549,"high":12643,"low":12549,"close":12564,"volume":11142},{"date":"2025-02-06","open":12574,"high":12668,"low":12555,"close":12668,"volume":1132279},{"date":"2025-02-07","open":12617,"high":12627,"low":12512,"close":12521,"volume":12291},{"date":"2025-02-10","open":12471,"high":12531,"low":12437,"close":12492,"volume":9874},{"date":"2025-02-11","open":12530,"high":12626,"low":12474,"close":12540,"volume":247756},{"date":"2025-02-12","open":12540,"high":12555,"low":12486,"close":12525,"volume":23955},{"date":"2025-02-13","open":12579,"high":12678,"low":12545,"close":12678,"volume":10983},{"date":"2025-02-14","open":12683,"high":12813,"low":12663,"close":12749,"volume":6321},{"date":"2025-02-17","open":12754,"high":12844,"low":12734,"close":12844,"volume":3835},{"date":"2025-02-18","open":12859,"high":12897,"low":12783,"close":12897,"volume":15405},{"date":"2025-02-19","open":12883,"high":13082,"low":12883,"close":13030,"volume":70432},{"date":"2025-02-20","open":13029,"high":13076,"low":12996,"close":13054,"volume":56597},{"date":"2025-02-21","open":13125,"high":13130,"low":13024,"close":13044,"volume":12186},{"date":"2025-02-24","open":13026,"high":13108,"low":13022,"close":13073,"volume":9319},{"date":"2025-02-25","open":13045,"high":13082,"low":12941,"close":13030,"volume":4868},{"date":"2025-02-26","open":13028,"high":13075,"low":12982,"close":13058,"volume":8867},{"date":"2025-02-27","open":13087,"high":13087,"low":13002,"close":13068,"volume":5074},{"date":"2025-02-28","open":12979,"high":12983,"low":12731,"close":12763,"volume":38496},{"date":"2025-03-04","open":12762,"high":12863,"low":12707,"close":12730,"volume":7661},{"date":"2025-03-05","open":12778,"high":12869,"low":12731,"close":12835,"volume":6491},{"date":"2025-03-06","open":12926,"high":13016,"low":12874,"close":13006,"volume":7080},{"date":"2025-03-07","open":12963,"high":13049,"low":12915,"close":13001,"volume":3088},{"date":"2025-03-10","open":12935,"high":13085,"low":12925,"close":13058,"volume":12697},{"date":"2025-03-11","open":12839,"high":12936,"low":12813,"close":12916,"volume":8455},{"date":"2025-03-12","open":12886,"high":13058,"low":12886,"close":13058,"volume":25694},{"date":"2025-03-13","open":13060,"high":13107,"low":12950,"close":13006,"volume":3180},{"date":"2025-03-14","open":13015,"high":13015,"low":12930,"close":12982,"volume":7807},{"date":"2025-03-17","open":12997,"high":13117,"low":12997,"close":13097,"volume":3050},{"date":"2025-03-18","open":13167,"high":13293,"low":13158,"close":13177,"volume":23488},{"date":"2025-03-19","open":13204,"high":13337,"low":13204,"close":13287,"volume":11297},{"date":"2025-03-20","open":13358,"high":13424,"low":13333,"close":13363,"volume":12553},{"date":"2025-03-21","open":13364,"high":13445,"low":13325,"close":13420,"volume":7350},{"date":"2025-03-24","open":13420,"high":13469,"low":13349,"close":13420,"volume":9839},{"date":"2025-03-25","open":13543,"high":13543,"low":13392,"close":13439,"volume":21968},{"date":"2025-03-26","open":13495,"high":13515,"low":13434,"close":13458,"volume":9341},{"date":"2025-03-27","open":13377,"high":13419,"low":13324,"close":13358,"volume":15451},{"date":"2025-03-28","open":13343,"high":13343,"low":13135,"close":13149,"volume":7510},{"date":"2025-03-31","open":13045,"high":13045,"low":12874,"close":12892,"volume":7381},{"date":"2025-04-01","open":12915,"high":13076,"low":12915,"close":13054,"volume":5075},{"date":"2025-04-02","open":13060,"high":13060,"low":12901,"close":12997,"volume":7582},{"date":"2025-04-03","open":12673,"high":12816,"low":12606,"close":12816,"volume":15264},{"date":"2025-04-04","open":12652,"high":12858,"low":12578,"close":12716,"volume":10095},{"date":"2025-04-07","open":12369,"high":12369,"low":12098,"close":12140,"volume":161678},{"date":"2025-04-08","open":12258,"high":12307,"low":12038,"close":12102,"volume":47081},{"date":"2025-04-09","open":12058,"high":12102,"low":11864,"close":11878,"volume":32250},{"date":"2025-04-10","open":12402,"high":12487,"low":12255,"close":12487,"volume":21301},{"date":"2025-04-11","open":12335,"high":12335,"low":12187,"close":12311,"volume":7384},{"date":"2025-04-14","open":12406,"high":12431,"low":12340,"close":12383,"volume":5418},{"date":"2025-04-15","open":12486,"high":12606,"low":12450,"close":12606,"volume":3757},{"date":"2025-04-16","open":12580,"high":12580,"low":12471,"close":12497,"volume":12415},{"date":"2025-04-17","open":12524,"high":12568,"low":12481,"close":12568,"volume":13623},{"date":"2025-04-18","open":12602,"high":12683,"low":12584,"close":12678,"volume":3522},{"date":"2025-04-21","open":12724,"high":12724,"low":12634,"close":12706,"volume":26285},{"date":"2025-04-22","open":12716,"high":12762,"low":12677,"close":12730,"volume":10431},{"date":"2025-04-23","open":12813,"high":12916,"low":12783,"close":12906,"volume":12810},{"date":"2025-04-24","open":12906,"high":12906,"low":12803,"close":12849,"volume":9002},{"date":"2025-04-25","open":12974,"high":12992,"low":12869,"close":12916,"volume":18613},{"date":"2025-04-28","open":12920,"high":12945,"low":12868,"close":12878,"volume":10644},{"date":"2025-04-29","open":12954,"high":13061,"low":12931,"close":13031,"volume":13734},{"date":"2025-04-30","open":13031,"high":13103,"low":12964,"close":13103,"volume":35333},{"date":"2025-05-02","open":13082,"high":13082,"low":12930,"close":13045,"volume":14364},{"date":"2025-05-07","open":13124,"high":13180,"low":13032,"close":13069,"volume":35299},{"date":"2025-05-08","open":13069,"high":13109,"low":13057,"close":13074,"volume":36867},{"date":"2025-05-09","open":13136,"high":13146,"low":13045,"close":13045,"volume":6935},{"date":"2025-05-12","open":13147,"high":13323,"low":13147,"close":13323,"volume":63279},{"date":"2025-05-13","open":13323,"high":13405,"low":13286,"close":13405,"volume":27498},{"date":"2025-05-14","open":13405,"high":13458,"low":13332,"close":13405,"volume":45937},{"date":"2025-05-15","open":13405,"high":13482,"low":13367,"close":13371,"volume":8983},{"date":"2025-05-16","open":13390,"high":13437,"low":13341,"close":13409,"volume":10926},{"date":"2025-05-19","open":13368,"high":13406,"low":13277,"close":13338,"volume":10826},{"date":"2025-05-20","open":13362,"high":13443,"low":13291,"close":13323,"volume":39364},{"date":"2025-05-21","open":13327,"high":13414,"low":13323,"close":13381,"volume":17699},{"date":"2025-05-22","open":13347,"high":13347,"low":13188,"close":13232,"volume":6607},{"date":"2025-05-23","open":13232,"high":13261,"low":13179,"close":13223,"volume":6374},{"date":"2025-05-26","open":13174,"high":13462,"low":13174,"close":13462,"volume":16417},{"date":"2025-05-27","open":13423,"high":13478,"low":13347,"close":13414,"volume":9105},{"date":"2025-05-28","open":13477,"high":13666,"low":13409,"close":13601,"volume":34444},{"date":"2025-05-29","open":13700,"high":13974,"low":13700,"close":13970,"volume":28125},{"date":"2025-05-30","open":13971,"high":13971,"low":13826,"close":13874,"volume":48068},{"date":"2025-06-02","open":13859,"high":13921,"low":13682,"close":13797,"volume":22458},{"date":"2025-06-04","open":13892,"high":14227,"low":13892,"close":14219,"volume":54591},{"date":"2025-06-05","open":14312,"high":14487,"low":14225,"close":14382,"volume":104036},{"date":"2025-06-09","open":14645,"high":14805,"low":14530,"close":14636,"volume":59985},{"date":"2025-06-10","open":14729,"high":14784,"low":14563,"close":14684,"volume":65087},{"date":"2025-06-11","open":14689,"high":14821,"low":14649,"close":14789,"volume":82864},{"date":"2025-06-12","open":14790,"high":14919,"low":14760,"close":14890,"volume":23144},{"date":"2025-06-13","open":14946,"high":14946,"low":14630,"close":14789,"volume":43084},{"date":"2025-06-16","open":14746,"high":14952,"low":14622,"close":14952,"volume":120740},{"date":"2025-06-17","open":14957,"high":15164,"low":14832,"close":14962,"volume":140712},{"date":"2025-06-18","open":14842,"high":15021,"low":14781,"close":14986,"volume":36478},{"date":"2025-06-19","open":14990,"high":15080,"low":14851,"close":15005,"volume":17563},{"date":"2025-06-20","open":14918,"high":15119,"low":14918,"close":15038,"volume":10257},{"date":"2025-06-23","open":15010,"high":15020,"low":14810,"close":15010,"volume":14617},{"date":"2025-06-24","open":15155,"high":15446,"low":15155,"close":15412,"volume":18167},{"date":"2025-06-25","open":15460,"high":15584,"low":15345,"close":15546,"volume":15960},{"date":"2025-06-26","open":15546,"high":15551,"low":15215,"close":15465,"volume":16203},{"date":"2025-06-27","open":15464,"high":15503,"low":15253,"close":15359,"volume":19240},{"date":"2025-06-30","open":15365,"high":15460,"low":15297,"close":15460,"volume":20556},{"date":"2025-07-01","open":15465,"high":15796,"low":15465,"close":15690,"volume":19775},{"date":"2025-07-02","open":15690,"high":15743,"low":15465,"close":15743,"volume":14468},{"date":"2025-07-03","open":15742,"high":16030,"low":15709,"close":16030,"volume":20475},{"date":"2025-07-04","open":16031,"high":16068,"low":15738,"close":15786,"volume":40587},{"date":"2025-07-07","open":15781,"high":15895,"low":15715,"close":15800,"volume":23988},{"date":"2025-07-08","open":15886,"high":16279,"low":15804,"close":16279,"volume":49083},{"date":"2025-07-09","open":16280,"high":16356,"low":16155,"close":16341,"volume":18315},{"date":"2025-07-10","open":16340,"high":16437,"low":16283,"close":16375,"volume":145384},{"date":"2025-07-11","open":16375,"high":16634,"low":16375,"close":16538,"volume":64507},{"date":"2025-07-14","open":16610,"high":16930,"low":16544,"close":16916,"volume":31584},{"date":"2025-07-15","open":16901,"high":16906,"low":16738,"close":16868,"volume":34275},{"date":"2025-07-16","open":16824,"high":16824,"low":16489,"close":16504,"volume":26432},{"date":"2025-07-17","open":16524,"high":16629,"low":16395,"close":16614,"volume":49009},{"date":"2025-07-18","open":16710,"high":16710,"low":16403,"close":16514,"volume":27612},{"date":"2025-07-21","open":16516,"high":16576,"low":16462,"close":16576,"volume":23515},{"date":"2025-07-22","open":16609,"high":16629,"low":16331,"close":16437,"volume":16651},{"date":"2025-07-23","open":16501,"high":16648,"low":16382,"close":16591,"volume":19443},{"date":"2025-07-24","open":16644,"high":16783,"low":16443,"close":16471,"volume":17293},{"date":"2025-07-25","open":16516,"high":16636,"low":16481,"close":16581,"volume":15141},{"date":"2025-07-28","open":16579,"high":16629,"low":16140,"close":16198,"volume":29464},{"date":"2025-07-29","open":16193,"high":16335,"low":16049,"close":16327,"volume":17009},{"date":"2025-07-30","open":16330,"high":16545,"low":16315,"close":16533,"volume":48666},{"date":"2025-07-31","open":16594,"high":16594,"low":16209,"close":16219,"volume":111496},{"date":"2025-08-01","open":16103,"high":16103,"low":15648,"close":15697,"volume":24430},{"date":"2025-08-04","open":15696,"high":15880,"low":15629,"close":15866,"volume":25838},{"date":"2025-08-05","open":16010,"high":16145,"low":15918,"close":16040,"volume":16395},{"date":"2025-08-06","open":16032,"high":16142,"low":16012,"close":16113,"volume":8574},{"date":"2025-08-07","open":16210,"high":16272,"low":16107,"close":16272,"volume":13525},{"date":"2025-08-08","open":16273,"high":16273,"low":16176,"close":16238,"volume":7777},{"date":"2025-08-11","open":16330,"high":16330,"low":16122,"close":16151,"volume":12969},{"date":"2025-08-12","open":16160,"high":16383,"low":16160,"close":16204,"volume":13613},{"date":"2025-08-13","open":16224,"high":16301,"low":16151,"close":16228,"volume":21399},{"date":"2025-08-14","open":16252,"high":16379,"low":16195,"close":16195,"volume":13703},{"date":"2025-08-18","open":16210,"high":16210,"low":16001,"close":16001,"volume":14667},{"date":"2025-08-19","open":16067,"high":16067,"low":15880,"close":15972,"volume":16529},{"date":"2025-08-20","open":16078,"high":16078,"low":15784,"close":16021,"volume":167777},{"date":"2025-08-21","open":16146,"high":16185,"low":16063,"close":16098,"volume":6296},{"date":"2025-08-22","open":16186,"high":16229,"low":15997,"close":15997,"volume":25915},{"date":"2025-08-25","open":16083,"high":16200,"low":16083,"close":16195,"volume":10244},{"date":"2025-08-26","open":16180,"high":16180,"low":16016,"close":16055,"volume":21298},{"date":"2025-08-27","open":16068,"high":16068,"low":15973,"close":16021,"volume":5643},{"date":"2025-08-28","open":16073,"high":16252,"low":16006,"close":16161,"volume":12610},{"date":"2025-08-29","open":16232,"high":16237,"low":16093,"close":16137,"volume":8031},{"date":"2025-09-01","open":16156,"high":16156,"low":15953,"close":16026,"volume":10412},{"date":"2025-09-02","open":16022,"high":16074,"low":15969,"close":16069,"volume":4080},{"date":"2025-09-03","open":16112,"high":16137,"low":16055,"close":16122,"volume":6335},{"date":"2025-09-04","open":16137,"high":16137,"low":16036,"close":16137,"volume":11352},{"date":"2025-09-05","open":16210,"high":16210,"low":16083,"close":16170,"volume":10401},{"date":"2025-09-08","open":16170,"high":16170,"low":16051,"close":16113,"volume":13593},{"date":"2025-09-09","open":16291,"high":16384,"low":16185,"close":16335,"volume":242306},{"date":"2025-09-10","open":16354,"high":16727,"low":16354,"close":16678,"volume":27023},{"date":"2025-09-11","open":16678,"high":16765,"low":16562,"close":16731,"volume":16789},{"date":"2025-09-12","open":16832,"high":16905,"low":16799,"close":16857,"volume":11850},{"date":"2025-09-15","open":16857,"high":17064,"low":16857,"close":16987,"volume":19274},{"date":"2025-09-16","open":17007,"high":17113,"low":16987,"close":17064,"volume":47630},{"date":"2025-09-17","open":17065,"high":17065,"low":16873,"close":16939,"volume":13520},{"date":"2025-09-18","open":16977,"high":17026,"low":16852,"close":17026,"volume":15097},{"date":"2025-09-19","open":17026,"high":17031,"low":16905,"close":16919,"volume":11271},{"date":"2025-09-22","open":16977,"high":17151,"low":16977,"close":17074,"volume":121815},{"date":"2025-09-23","open":17137,"high":17146,"low":17012,"close":17093,"volume":12743},{"date":"2025-09-24","open":17146,"high":17146,"low":16872,"close":16953,"volume":7844},{"date":"2025-09-25","open":16958,"high":16958,"low":16853,"close":16943,"volume":12052},{"date":"2025-09-26","open":16822,"high":16822,"low":16558,"close":16605,"volume":11296},{"date":"2025-09-29","open":16862,"high":16905,"low":16804,"close":16852,"volume":6916},{"date":"2025-09-30","open":16861,"high":16861,"low":16687,"close":16687,"volume":6145},{"date":"2025-10-01","open":16842,"high":16842,"low":16722,"close":16784,"volume":20152},{"date":"2025-10-02","open":16963,"high":17170,"low":16900,"close":17064,"volume":54622},{"date":"2025-10-10","open":17065,"high":17065,"low":16911,"close":16929,"volume":30116},{"date":"2025-10-13","open":16741,"high":16910,"low":16605,"close":16910,"volume":20000},{"date":"2025-10-14","open":16887,"high":17040,"low":16750,"close":16760,"volume":27716},{"date":"2025-10-15","open":16968,"high":17190,"low":16905,"close":17190,"volume":8957},{"date":"2025-10-16","open":17244,"high":17582,"low":17244,"close":17480,"volume":58759},{"date":"2025-10-17","open":17441,"high":17634,"low":17355,"close":17475,"volume":29591},{"date":"2025-10-20","open":17557,"high":17772,"low":17300,"close":17717,"volume":21431},{"date":"2025-10-21","open":17823,"high":18112,"low":17718,"close":17779,"volume":55206},{"date":"2025-10-22","open":17779,"high":17982,"low":17601,"close":17982,"volume":10505},{"date":"2025-10-23","open":17798,"high":18045,"low":17692,"close":17726,"volume":29822},{"date":"2025-10-24","open":17958,"high":17958,"low":17768,"close":17934,"volume":26884},{"date":"2025-10-27","open":18041,"high":18262,"low":18041,"close":18175,"volume":33384},{"date":"2025-10-28","open":18079,"high":18079,"low":17924,"close":17968,"volume":17983},{"date":"2025-10-29","open":18170,"high":18227,"low":17924,"close":18089,"volume":33066},{"date":"2025-10-30","open":18354,"high":18539,"low":18096,"close":18106,"volume":32029},{"date":"2025-10-31","open":18159,"high":18448,"low":18125,"close":18389,"volume":69344},{"date":"2025-11-03","open":18417,"high":18549,"low":18329,"close":18549,"volume":26041,"rsi_14":82.84,"sma_20":18047.16,"sma_60":17230.76,"sma_120":16338.16},{"date":"2025-11-04","open":18485,"high":18550,"low":18237,"close":18262,"volume":39591,"rsi_14":70.74,"sma_20":18127.81,"sma_60":17271.69,"sma_120":16382.5},{"date":"2025-11-05","open":18257,"high":18257,"low":17492,"close":17848,"volume":38893,"rsi_14":56.77,"sma_20":18182.3,"sma_60":17302.56,"sma_120":16423.54},{"date":"2025-11-06","open":18159,"high":18443,"low":17941,"close":18340,"volume":30224,"rsi_14":63.52,"sma_20":18247.67,"sma_60":17340.63,"sma_120":16466.42},{"date":"2025-11-07","open":18325,"high":18330,"low":17750,"close":18013,"volume":29987,"rsi_14":54.47,"sma_20":18303.24,"sma_60":17370.37,"sma_120":16505.8},{"date":"2025-11-10","open":18204,"high":18701,"low":18204,"close":18618,"volume":33396,"rsi_14":60.96,"sma_20":18390.77,"sma_60":17411.06,"sma_120":16550.35},{"date":"2025-11-11","open":18769,"high":18910,"low":18515,"close":18584,"volume":42607,"rsi_14":58.22,"sma_20":18484.26,"sma_60":17452.64,"sma_120":16594.91},{"date":"2025-11-12","open":18706,"high":19090,"low":18584,"close":19017,"volume":15062,"rsi_14":66.82,"sma_20":18577.9,"sma_60":17500.7,"sma_120":16642.83},{"date":"2025-11-13","open":19016,"high":19197,"low":18949,"close":19197,"volume":25512,"rsi_14":66.59,"sma_20":18665.94,"sma_60":17551.46,"sma_120":16692.92},{"date":"2025-11-14","open":18816,"high":18850,"low":18544,"close":18593,"volume":18753,"rsi_14":55.0,"sma_20":18723.25,"sma_60":17592.46,"sma_120":16737.97},{"date":"2025-11-17","open":18701,"high":18701,"low":18530,"close":18564,"volume":184282,"rsi_14":57.44,"sma_20":18766.56,"sma_60":17636.26,"sma_120":16782.27},{"date":"2025-11-18","open":18511,"high":18551,"low":18098,"close":18155,"volume":16750,"rsi_14":50.72,"sma_20":18785.7,"sma_60":17673.52,"sma_120":16824.33},{"date":"2025-11-19","open":18334,"high":18334,"low":17920,"close":18101,"volume":16418,"rsi_14":49.94,"sma_20":18791.75,"sma_60":17709.08,"sma_120":16866.03},{"date":"2025-11-20","open":18315,"high":18515,"low":18296,"close":18340,"volume":14312,"rsi_14":49.43,"sma_20":18823.1,"sma_60":17747.39,"sma_120":16907.71},{"date":"2025-11-21","open":18141,"high":18141,"low":17869,"close":17994,"volume":83492,"rsi_14":43.75,"sma_20":18825.97,"sma_60":17781.51,"sma_120":16946.84},{"date":"2025-11-24","open":18252,"high":18262,"low":17887,"close":17901,"volume":20721,"rsi_14":45.76,"sma_20":18811.76,"sma_60":17810.66,"sma_120":16983.58},{"date":"2025-11-25","open":18272,"high":18272,"low":17882,"close":18028,"volume":12371,"rsi_14":52.27,"sma_20":18814.69,"sma_60":17844.37,"sma_120":17018.24},{"date":"2025-11-26","open":18154,"high":18379,"low":18125,"close":18369,"volume":11880,"rsi_14":50.38,"sma_20":18828.9,"sma_60":17884.49,"sma_120":17056.64},{"date":"2025-11-27","open":18374,"high":18569,"low":18374,"close":18481,"volume":10357,"rsi_14":56.49,"sma_20":18848.1,"sma_60":17924.14,"sma_120":17096.67},{"date":"2025-11-28","open":18564,"high":18564,"low":18301,"close":18413,"volume":40251,"rsi_14":46.66,"sma_20":18849.33,"sma_60":17963.03,"sma_120":17132.5},{"date":"2025-12-01","open":18452,"high":18545,"low":18262,"close":18384,"volume":12927,"rsi_14":46.73,"sma_20":18840.8,"sma_60":18003.32,"sma_120":17166.69},{"date":"2025-12-02","open":18564,"high":18847,"low":18462,"close":18754,"volume":14273,"rsi_14":45.62,"sma_20":18866.04,"sma_60":18049.22,"sma_120":17201.87},{"date":"2025-12-03","open":18813,"high":19056,"low":18764,"close":18944,"volume":10699,"rsi_14":45.78,"sma_20":18922.28,"sma_60":18097.46,"sma_120":17238.26},{"date":"2025-12-04","open":18881,"high":19042,"low":18847,"close":19042,"volume":15900,"rsi_14":58.93,"sma_20":18958.27,"sma_60":18147.1,"sma_120":17274.58},{"date":"2025-12-05","open":19032,"high":19388,"low":18954,"close":19358,"volume":38882,"rsi_14":64.23,"sma_20":19027.3,"sma_60":18201.59,"sma_120":17312.76},{"date":"2025-12-08","open":19490,"high":19490,"low":19207,"close":19290,"volume":25140,"rsi_14":73.19,"sma_20":19061.78,"sma_60":18255.91,"sma_120":17351.21},{"date":"2025-12-09","open":19305,"high":19319,"low":19120,"close":19241,"volume":19900,"rsi_14":73.29,"sma_20":19095.5,"sma_60":18305.58,"sma_120":17387.86},{"date":"2025-12-10","open":19305,"high":19305,"low":19012,"close":19012,"volume":20026,"rsi_14":63.79,"sma_20":19095.26,"sma_60":18345.47,"sma_120":17422.47},{"date":"2025-12-11","open":19154,"high":19256,"low":18983,"close":19134,"volume":48661,"rsi_14":75.79,"sma_20":19091.98,"sma_60":18386.54,"sma_120":17457.92},{"date":"2025-12-12","open":19163,"high":19275,"low":19076,"close":19261,"volume":19410,"rsi_14":80.26,"sma_20":19126.19,"sma_60":18427.61,"sma_120":17494.28},{"date":"2025-12-15","open":19115,"high":19159,"low":18983,"close":19076,"volume":9792,"rsi_14":72.73,"sma_20":19152.44,"sma_60":18463.3,"sma_120":17528.76},{"date":"2025-12-16","open":19129,"high":19129,"low":18774,"close":18852,"volume":24337,"rsi_14":61.03,"sma_20":19188.23,"sma_60":18493.84,"sma_120":17561.58},{"date":"2025-12-17","open":18954,"high":19012,"low":18793,"close":19003,"volume":14807,"rsi_14":61.71,"sma_20":19234.43,"sma_60":18529.11,"sma_120":17592.26},{"date":"2025-12-18","open":18895,"high":18905,"low":18686,"close":18822,"volume":6399,"rsi_14":58.75,"sma_20":19259.18,"sma_60":18559.8,"sma_120":17620.24},{"date":"2025-12-19","open":18910,"high":18954,"low":18725,"close":18900,"volume":5818,"rsi_14":60.82,"sma_20":19305.72,"sma_60":18593.65,"sma_120":17649.58},{"date":"2025-12-22","open":19095,"high":19168,"low":19027,"close":19120,"volume":25789,"rsi_14":58.17,"sma_20":19368.24,"sma_60":18628.6,"sma_120":17681.7},{"date":"2025-12-23","open":19256,"high":19280,"low":19076,"close":19139,"volume":14419,"rsi_14":54.72,"sma_20":19425.24,"sma_60":18663.56,"sma_120":17713.12},{"date":"2025-12-24","open":19227,"high":19305,"low":19159,"close":19261,"volume":20469,"rsi_14":55.24,"sma_20":19471.0,"sma_60":18702.99,"sma_120":17743.62},{"date":"2025-12-26","open":19310,"high":19310,"low":19110,"close":19115,"volume":14032,"rsi_14":43.65,"sma_20":19503.5,"sma_60":18740.1,"sma_120":17772.42},{"date":"2025-12-29","open":19110,"high":19324,"low":18959,"close":19324,"volume":12945,"rsi_14":50.83,"sma_20":19550.25,"sma_60":18786.57,"sma_120":17800.55},{"date":"2025-12-30","open":19290,"high":19353,"low":19246,"close":19295,"volume":9171,"rsi_14":51.31,"sma_20":19597.0,"sma_60":18828.32,"sma_120":17830.52},{"date":"2026-01-02","open":19363,"high":19470,"low":19212,"close":19470,"volume":19987,"rsi_14":61.52,"sma_20":19633.75,"sma_60":18875.87,"sma_120":17861.87},{"date":"2026-01-05","open":19548,"high":19855,"low":19548,"close":19831,"volume":26432,"rsi_14":65.65,"sma_20":19679.25,"sma_60":18927.94,"sma_120":17892.2},{"date":"2026-01-06","open":19855,"high":19953,"low":19738,"close":19948,"volume":491465,"rsi_14":65.49,"sma_20":19725.75,"sma_60":18977.23,"sma_120":17923.01},{"date":"2026-01-07","open":20060,"high":20347,"low":19987,"close":20201,"volume":50075,"rsi_14":74.63,"sma_20":19769.0,"sma_60":19033.18,"sma_120":17955.69},{"date":"2026-01-08","open":20201,"high":20201,"low":19860,"close":19894,"volume":64728,"rsi_14":72.02,"sma_20":19800.0,"sma_60":19084.18,"sma_120":17984.35},{"date":"2026-01-09","open":20065,"high":20245,"low":19909,"close":20230,"volume":13060,"rsi_14":74.05,"sma_20":19850.75,"sma_60":19143.5,"sma_120":18012.66},{"date":"2026-01-12","open":20581,"high":20581,"low":20162,"close":20352,"volume":18998,"rsi_14":80.66,"sma_20":19919.5,"sma_60":19197.55,"sma_120":18042.4},{"date":"2026-01-13","open":20489,"high":20903,"low":20489,"close":20883,"volume":24024,"rsi_14":83.64,"sma_20":20009.25,"sma_60":19255.72,"sma_120":18079.81},{"date":"2026-01-14","open":20898,"high":21190,"low":20815,"close":21146,"volume":60265,"rsi_14":83.88,"sma_20":20106.0,"sma_60":19318.48,"sma_120":18118.52},{"date":"2026-01-15","open":21205,"high":21473,"low":21156,"close":21473,"volume":25815,"rsi_14":85.38,"sma_20":20229.0,"sma_60":19382.67,"sma_120":18160.89},{"date":"2026-01-16","open":21795,"high":21795,"low":21444,"close":21566,"volume":63660,"rsi_14":85.25,"sma_20":20368.25,"sma_60":19447.39,"sma_120":18203.53},{"date":"2026-01-19","open":21527,"high":22155,"low":21488,"close":22082,"volume":33081,"rsi_14":90.76,"sma_20":20526.25,"sma_60":19517.48,"sma_120":18251.76},{"date":"2026-01-20","open":22214,"high":22433,"low":21931,"close":22335,"volume":44423,"rsi_14":90.87,"sma_20":20706.5,"sma_60":19596.26,"sma_120":18300.85},{"date":"2026-01-21","open":22004,"high":22803,"low":21994,"close":22803,"volume":107515,"rsi_14":92.55,"sma_20":20906.75,"sma_60":19679.48,"sma_120":18354.97},{"date":"2026-01-22","open":23173,"high":23339,"low":22457,"close":22686,"volume":157843,"rsi_14":89.57,"sma_20":21089.75,"sma_60":19756.58,"sma_120":18407.15},{"date":"2026-01-23","open":22842,"high":23056,"low":22579,"close":22769,"volume":31826,"rsi_14":88.8,"sma_20":21276.0,"sma_60":19838.64,"sma_120":18463.3},{"date":"2026-01-26","open":22818,"high":22949,"low":22525,"close":22589,"volume":35842,"rsi_14":84.3,"sma_20":21446.75,"sma_60":19915.55,"sma_120":18516.8},{"date":"2026-01-27","open":22365,"high":23056,"low":22282,"close":23056,"volume":43308,"rsi_14":85.13,"sma_20":21649.0,"sma_60":20000.2,"sma_120":18572.57},{"date":"2026-01-28","open":23144,"high":23285,"low":22930,"close":23095,"volume":59081,"rsi_14":92.17,"sma_20":21842.5,"sma_60":20080.69,"sma_120":18631.35},{"date":"2026-01-29","open":23347,"high":23455,"low":22826,"close":23411,"volume":36425,"rsi_14":91.71,"sma_20":22044.0,"sma_60":20160.6,"sma_120":18695.68},{"date":"2026-01-30","open":23259,"high":23445,"low":23062,"close":23062,"volume":57574,"rsi_14":83.12,"sma_20":22218.75,"sma_60":20239.51,"sma_120":18755.6},{"date":"2026-02-02","open":23003,"high":23327,"low":22227,"close":22306,"volume":53409,"rsi_14":65.42,"sma_20":22336.5,"sma_60":20312.68,"sma_120":18807.62},{"date":"2026-02-03","open":22998,"high":23529,"low":22856,"close":23450,"volume":29336,"rsi_14":71.57,"sma_20":22506.5,"sma_60":20396.84,"sma_120":18868.74},{"date":"2026-02-04","open":23548,"high":24084,"low":23539,"close":24084,"volume":44424,"rsi_14":73.22,"sma_20":22695.75,"sma_60":20497.35,"sma_120":18933.86},{"date":"2026-02-05","open":23789,"high":24079,"low":23416,"close":23656,"volume":30333,"rsi_14":67.17,"sma_20":22879.0,"sma_60":20580.26,"sma_120":18995.66},{"date":"2026-02-06","open":23219,"high":23489,"low":22664,"close":23489,"volume":38217,"rsi_14":61.75,"sma_20":23036.5,"sma_60":20660.92,"sma_120":19056.78},{"date":"2026-02-09","open":24138,"high":24310,"low":23971,"close":24054,"volume":54388,"rsi_14":63.89,"sma_20":23216.5,"sma_60":20743.75,"sma_120":19122.23},{"date":"2026-02-10","open":24491,"high":24727,"low":24423,"close":24545,"volume":20485,"rsi_14":64.01,"sma_20":23394.25,"sma_60":20831.83,"sma_120":19191.64},{"date":"2026-02-11","open":24663,"high":25169,"low":24516,"close":25169,"volume":77461,"rsi_14":68.96,"sma_20":23590.25,"sma_60":20940.81,"sma_120":19266.63},{"date":"2026-02-12","open":25543,"high":25803,"low":25243,"close":25798,"volume":65941,"rsi_14":71.52,"sma_20":23801.5,"sma_60":21060.98,"sma_120":19348.62},{"date":"2026-02-13","open":25901,"high":26152,"low":25631,"close":25857,"volume":34295,"rsi_14":73.79,"sma_20":24011.0,"sma_60":21189.16,"sma_120":19431.34},{"date":"2026-02-19","open":26353,"high":26402,"low":25970,"close":26255,"volume":126512,"rsi_14":73.49,"sma_20":24214.25,"sma_60":21324.98,"sma_120":19517.03},{"date":"2026-02-20","open":26476,"high":26893,"low":26466,"close":26839,"volume":43529,"rsi_14":75.56,"sma_20":24434.25,"sma_60":21466.64,"sma_120":19607.02},{"date":"2026-02-23","open":27414,"high":27458,"low":26692,"close":26785,"volume":54426,"rsi_14":74.52,"sma_20":24627.5,"sma_60":21613.32,"sma_120":19697.42},{"date":"2026-02-24","open":26785,"high":27016,"low":26240,"close":26972,"volume":42313,"rsi_14":79.09,"sma_20":24836.25,"sma_60":21764.75,"sma_120":19787.7},{"date":"2026-02-25","open":27031,"high":28008,"low":27031,"close":27738,"volume":40062,"rsi_14":90.36,"sma_20":25079.75,"sma_60":21927.0,"sma_120":19885.68},{"date":"2026-02-26","open":27935,"high":28451,"low":27783,"close":28451,"volume":42009,"rsi_14":89.7,"sma_20":25368.75,"sma_60":22095.5,"sma_120":19989.99},{"date":"2026-02-27","open":28023,"high":28657,"low":27630,"close":28313,"volume":298103,"rsi_14":86.45,"sma_20":25626.75,"sma_60":22259.75,"sma_120":20091.94},{"date":"2026-03-03","open":27973,"high":27973,"low":26461,"close":26461,"volume":79598,"rsi_14":71.55,"sma_20":25799.49,"sma_60":22397.41,"sma_120":20180.22},{"date":"2026-03-04","open":25298,"high":25706,"low":23092,"close":23249,"volume":170696,"rsi_14":49.74,"sma_20":25800.82,"sma_60":22480.61,"sma_120":20241.96},{"date":"2026-03-05","open":25548,"high":25837,"low":24772,"close":25223,"volume":246826,"rsi_14":55.97,"sma_20":25921.23,"sma_60":22591.24,"sma_120":20320.23},{"date":"2026-03-06","open":24652,"high":25183,"low":24343,"close":25105,"volume":83508,"rsi_14":53.43,"sma_20":26074.15,"sma_60":22696.63,"sma_120":20397.04},{"date":"2026-03-09","open":23420,"high":23843,"low":23150,"close":23750,"volume":109977,"rsi_14":44.84,"sma_20":26099.23,"sma_60":22777.16,"sma_120":20462.13},{"date":"2026-03-10","open":24772,"high":25031,"low":24295,"close":24713,"volume":27373,"rsi_14":46.38,"sma_20":26141.48,"sma_60":22868.74,"sma_120":20535.17},{"date":"2026-03-11","open":25395,"high":25734,"low":24885,"close":25096,"volume":48646,"rsi_14":47.78,"sma_20":26225.13,"sma_60":22968.04,"sma_120":20611.98},{"date":"2026-03-12","open":25007,"high":25081,"low":24658,"close":24830,"volume":15645,"rsi_14":45.08,"sma_20":26303.63,"sma_60":23063.63,"sma_120":20684.6},{"date":"2026-03-13","open":24246,"high":24708,"low":24040,"close":24526,"volume":103275,"rsi_14":41.29,"sma_20":26337.79,"sma_60":23157.93,"sma_120":20751.7},{"date":"2026-03-16","open":24512,"high":24709,"low":24232,"close":24487,"volume":13117,"rsi_14":41.34,"sma_20":26344.89,"sma_60":23249.46,"sma_120":20818.0},{"date":"2026-03-17","open":25158,"high":25237,"low":24943,"close":24943,"volume":15294,"rsi_14":42.64,"sma_20":26343.74,"sma_60":23346.66,"sma_120":20887.14},{"date":"2026-03-18","open":25552,"high":26053,"low":25410,"close":26049,"volume":249961,"rsi_14":44.21,"sma_20":26367.29,"sma_60":23465.93,"sma_120":20964.61},{"date":"2026-03-19","open":25366,"high":25822,"low":25292,"close":25562,"volume":15973,"rsi_14":39.3,"sma_20":26362.85,"sma_60":23580.7,"sma_120":21037.27},{"date":"2026-03-20","open":25562,"high":25857,"low":25562,"close":25670,"volume":303378,"rsi_14":40.26,"sma_20":26343.7,"sma_60":23694.73,"sma_120":21111.92},{"date":"2026-03-23","open":24825,"high":24860,"low":24089,"close":24236,"volume":24505,"rsi_14":40.88,"sma_20":26221.22,"sma_60":23787.32,"sma_120":21173.56},{"date":"2026-03-24","open":25028,"high":25028,"low":24090,"close":24654,"volume":19721,"rsi_14":57.46,"sma_20":26122.89,"sma_60":23885.71,"sma_120":21239.68},{"date":"2026-03-25","open":25278,"high":25336,"low":24924,"close":25032,"volume":15310,"rsi_14":48.78,"sma_20":26034.51,"sma_60":23986.84,"sma_120":21307.72},{"date":"2026-03-26","open":24934,"high":24934,"low":24447,"close":24624,"volume":28162,"rsi_14":47.03,"sma_20":25886.19,"sma_60":24080.65,"sma_120":21372.1},{"date":"2026-03-27","open":23873,"high":24713,"low":23706,"close":24600,"volume":238291,"rsi_14":56.27,"sma_20":25700.39,"sma_60":24171.96,"sma_120":21437.48},{"date":"2026-03-30","open":23633,"high":24138,"low":23407,"close":23986,"volume":36748,"rsi_14":44.34,"sma_20":25490.03,"sma_60":24255.26,"sma_120":21497.68},{"date":"2026-03-31","open":23623,"high":23922,"low":23254,"close":23254,"volume":66324,"rsi_14":36.4,"sma_20":25325.38,"sma_60":24322.46,"sma_120":21554.51},{"date":"2026-04-01","open":24452,"high":24987,"low":24118,"close":24825,"volume":34379,"rsi_14":49.97,"sma_20":25406.3,"sma_60":24417.04,"sma_120":21622.68},{"date":"2026-04-02","open":25194,"high":25263,"low":23706,"close":23917,"volume":34428,"rsi_14":46.49,"sma_20":25339.29,"sma_60":24493.09,"sma_120":21684.48},{"date":"2026-04-03","open":24501,"high":24663,"low":24167,"close":24295,"volume":115063,"rsi_14":48.94,"sma_20":25297.68,"sma_60":24569.44,"sma_120":21748.69},{"date":"2026-04-06","open":24506,"high":24894,"low":24428,"close":24614,"volume":12540,"rsi_14":46.96,"sma_20":25331.84,"sma_60":24645.86,"sma_120":21811.54},{"date":"2026-04-07","open":24983,"high":25101,"low":24472,"close":24590,"volume":17420,"rsi_14":39.11,"sma_20":25315.34,"sma_60":24717.52,"sma_120":21875.35},{"date":"2026-04-08","open":25980,"high":26147,"low":25592,"close":25945,"volume":220049,"rsi_14":51.03,"sma_20":25348.19,"sma_60":24817.44,"sma_120":21950.81},{"date":"2026-04-09","open":26044,"high":26122,"low":25587,"close":25680,"volume":10772,"rsi_14":48.86,"sma_20":25381.19,"sma_60":24907.11,"sma_120":22025.3},{"date":"2026-04-10","open":26073,"high":26235,"low":25982,"close":26063,"volume":43922,"rsi_14":60.69,"sma_20":25449.29,"sma_60":25001.19,"sma_120":22099.37},{"date":"2026-04-13","open":25572,"high":25798,"low":25533,"close":25729,"volume":29958,"rsi_14":55.81,"sma_20":25502.43,"sma_60":25080.52,"sma_120":22168.12},{"date":"2026-04-14","open":26221,"high":26329,"low":26103,"close":26171,"volume":22203,"rsi_14":56.16,"sma_20":25554.58,"sma_60":25162.86,"sma_120":22240.67},{"date":"2026-04-15","open":26672,"high":26967,"low":26471,"close":26697,"volume":46461,"rsi_14":62.14,"sma_20":25576.79,"sma_60":25248.52,"sma_120":22315.6},{"date":"2026-04-16","open":26997,"high":27178,"low":26884,"close":27046,"volume":17948,"rsi_14":63.97,"sma_20":25641.73,"sma_60":25338.52,"sma_120":22392.96},{"date":"2026-04-17","open":27296,"high":27296,"low":27021,"close":27213,"volume":19259,"rsi_14":69.99,"sma_20":25709.63,"sma_60":25422.52,"sma_120":22470.0},{"date":"2026-04-20","open":27262,"high":27262,"low":26928,"close":27021,"volume":241208,"rsi_14":75.42,"sma_20":25841.35,"sma_60":25498.94,"sma_120":22547.6},{"date":"2026-04-21","open":27326,"high":27434,"low":27188,"close":27390,"volume":529789,"rsi_14":70.28,"sma_20":25970.43,"sma_60":25573.61,"sma_120":22626.55},{"date":"2026-04-22","open":27340,"high":27345,"low":27036,"close":27345,"volume":18527,"rsi_14":82.65,"sma_20":26077.82,"sma_60":25649.52,"sma_120":22703.05},{"date":"2026-04-23","open":27704,"high":27846,"low":26972,"close":27380,"volume":42122,"rsi_14":81.34,"sma_20":26207.88,"sma_60":25724.61,"sma_120":22781.63},{"date":"2026-04-24","open":27566,"high":27566,"low":27213,"close":27380,"volume":12194,"rsi_14":80.83,"sma_20":26339.18,"sma_60":25802.77,"sma_120":22859.16},{"date":"2026-04-27","open":27453,"high":27630,"low":27267,"close":27498,"volume":62179,"rsi_14":81.76,"sma_20":26508.04,"sma_60":25874.94,"sma_120":22937.57},{"date":"2026-04-28","open":27635,"high":28131,"low":27635,"close":27881,"volume":27901,"rsi_14":76.84,"sma_20":26733.95,"sma_60":25952.94,"sma_120":23016.82},{"date":"2026-04-29","open":28025,"high":28129,"low":27712,"close":28109,"volume":14968,"rsi_14":80.46,"sma_20":26873.96,"sma_60":26027.02,"sma_120":23093.81},{"date":"2026-04-30","open":28129,"high":28254,"low":27672,"close":27757,"volume":66370,"rsi_14":70.03,"sma_20":27042.8,"sma_60":26101.11,"sma_120":23170.31},{"date":"2026-05-04","open":28243,"high":28377,"low":27945,"close":28273,"volume":94917,"rsi_14":79.91,"sma_20":27209.95,"sma_60":26193.92,"sma_120":23253.3},{"date":"2026-05-06","open":29063,"high":29486,"low":28780,"close":29287,"volume":220198,"rsi_14":82.71,"sma_20":27421.6,"sma_60":26284.22,"sma_120":23340.53},{"date":"2026-05-07","open":29754,"high":29948,"low":29232,"close":29809,"volume":53139,"rsi_14":82.65,"sma_20":27660.6,"sma_60":26372.47,"sma_120":23434.91},{"date":"2026-05-08","open":29829,"high":30430,"low":29436,"close":30142,"volume":38818,"rsi_14":82.56,"sma_20":27847.25,"sma_60":26473.52,"sma_120":23526.89},{"date":"2026-05-11","open":30908,"high":31171,"low":30580,"close":30918,"volume":77648,"rsi_14":84.85,"sma_20":28086.2,"sma_60":26590.34,"sma_120":23625.63},{"date":"2026-05-12","open":31489,"high":31489,"low":29456,"close":30381,"volume":53723,"rsi_14":79.0,"sma_20":28278.8,"sma_60":26688.62,"sma_120":23716.19},{"date":"2026-05-13","open":29969,"high":31137,"low":29671,"close":31137,"volume":267235,"rsi_14":80.49,"sma_20":28526.15,"sma_60":26791.16,"sma_120":23811.49},{"date":"2026-05-14","open":31237,"high":31808,"low":31098,"close":31808,"volume":68984,"rsi_14":83.29,"sma_20":28784.55,"sma_60":26894.29,"sma_120":23917.55},{"date":"2026-05-15","open":31907,"high":32503,"low":29988,"close":30490,"volume":57940,"rsi_14":68.08,"sma_20":28950.35,"sma_60":26964.81,"sma_120":24012.89},{"date":"2026-05-18","open":30465,"high":30560,"low":29123,"close":30237,"volume":34582,"rsi_14":65.78,"sma_20":29085.75,"sma_60":27030.11,"sma_120":24109.63},{"date":"2026-05-19","open":30004,"high":30004,"low":28667,"close":29268,"volume":70728,"rsi_14":57.65,"sma_20":29164.15,"sma_60":27072.49,"sma_120":24198.73},{"date":"2026-05-20","open":29477,"high":29477,"low":28433,"close":29089,"volume":90412,"rsi_14":54.35,"sma_20":29243.35,"sma_60":27101.97,"sma_120":24284.31},{"date":"2026-05-21","open":29914,"high":31202,"low":29914,"close":31102,"volume":149174,"rsi_14":64.07,"sma_20":29404.45,"sma_60":27165.92,"sma_120":24389.62},{"date":"2026-05-22","open":31306,"high":31431,"low":30998,"close":31296,"volume":14108,"rsi_14":67.07,"sma_20":29577.5,"sma_60":27229.94,"sma_120":24497.34},{"date":"2026-05-26","open":31857,"high":32265,"low":31534,"close":31708,"volume":138305,"rsi_14":67.27,"sma_20":29769.45,"sma_60":27287.84,"sma_120":24607.42},{"date":"2026-05-27","open":32241,"high":32440,"low":31565,"close":31629,"volume":22712,"rsi_14":62.99,"sma_20":29957.4,"sma_60":27332.32,"sma_120":24713.91},{"date":"2026-05-28","open":31739,"high":31788,"low":30148,"close":31127,"volume":26246,"rsi_14":57.32,"sma_20":30114.25,"sma_60":27370.77,"sma_120":24815.26},{"date":"2026-05-29","open":31316,"high":32589,"low":31127,"close":32469,"volume":271561,"rsi_14":61.63,"sma_20":30318.7,"sma_60":27459.34,"sma_120":24928.38},{"date":"2026-06-01","open":32553,"high":34094,"low":32553,"close":33642,"volume":99202,"rsi_14":63.1,"sma_20":30587.1,"sma_60":27622.45,"sma_120":25051.53},{"date":"2026-06-02","open":33807,"high":34095,"low":32634,"close":33861,"volume":19911,"rsi_14":67.26,"sma_20":30884.15,"sma_60":27755.41,"sma_120":25173.33},{"date":"2026-06-04","open":33383,"high":33940,"low":33105,"close":33433,"volume":16564,"rsi_14":61.78,"sma_20":31142.15,"sma_60":27883.26,"sma_120":25289.95},{"date":"2026-06-05","open":33006,"high":33006,"low":31818,"close":32807,"volume":17805,"rsi_14":55.14,"sma_20":31318.1,"sma_60":28023.85,"sma_120":25400.5},{"date":"2026-06-08","open":30251,"high":31290,"low":29759,"close":30162,"volume":100432,"rsi_14":48.51,"sma_20":31335.75,"sma_60":28103.9,"sma_120":25486.32},{"date":"2026-06-09","open":30859,"high":31455,"low":30223,"close":31311,"volume":273418,"rsi_14":54.5,"sma_20":31394.15,"sma_60":28196.53,"sma_120":25582.29},{"date":"2026-06-10","open":30694,"high":30977,"low":29466,"close":30172,"volume":128099,"rsi_14":53.74,"sma_20":31356.85,"sma_60":28274.75,"sma_120":25669.19},{"date":"2026-06-11","open":29482,"high":30093,"low":28960,"close":30073,"volume":18494,"rsi_14":54.09,"sma_20":31341.4,"sma_60":28356.5,"sma_120":25757.21},{"date":"2026-06-12","open":31648,"high":32493,"low":31201,"close":31544,"volume":80492,"rsi_14":51.93,"sma_20":31361.8,"sma_60":28463.46,"sma_120":25856.46},{"date":"2026-06-15","open":32410,"high":33170,"low":32266,"close":32822,"volume":163175,"rsi_14":56.07,"sma_20":31412.5,"sma_60":28583.88,"sma_120":25965.27},{"date":"2026-06-16","open":33010,"high":33453,"low":33010,"close":33204,"volume":51430,"rsi_14":55.97,"sma_20":31548.2,"sma_60":28691.78,"sma_120":26078.85},{"date":"2026-06-17","open":33204,"high":33204,"low":32697,"close":32777,"volume":30309,"rsi_14":54.46,"sma_20":31675.2,"sma_60":28800.89,"sma_120":26190.8},{"date":"2026-06-18","open":32544,"high":32698,"low":32171,"close":32509,"volume":27310,"rsi_14":55.46,"sma_20":31837.25,"sma_60":28903.68,"sma_120":26299.2},{"date":"2026-06-19","open":32748,"high":32788,"low":31296,"close":31992,"volume":203664,"rsi_14":47.98,"sma_20":31982.4,"sma_60":29022.37,"sma_120":26404.85},{"date":"2026-06-22","open":31872,"high":31872,"low":31131,"close":31325,"volume":28781,"rsi_14":39.76,"sma_20":31993.6,"sma_60":29122.83,"sma_120":26504.27},{"date":"2026-06-23","open":31325,"high":31609,"low":29471,"close":29471,"volume":40486,"rsi_14":33.05,"sma_20":31902.4,"sma_60":29185.91,"sma_120":26586.37},{"date":"2026-06-24","open":29516,"high":30207,"low":29153,"close":30192,"volume":213658,"rsi_14":37.76,"sma_20":31826.6,"sma_60":29267.98,"sma_120":26674.31},{"date":"2026-06-25","open":30962,"high":31231,"low":30624,"close":30704,"volume":129993,"rsi_14":41.99,"sma_20":31780.4,"sma_60":29358.99,"sma_120":26765.48},{"date":"2026-06-26","open":30589,"high":30589,"low":28601,"close":29675,"volume":110676,"rsi_14":47.88,"sma_20":31707.85,"sma_60":29443.38,"sma_120":26849.32},{"date":"2026-06-29","open":29536,"high":30550,"low":28830,"close":30157,"volume":14176,"rsi_14":44.69,"sma_20":31592.3,"sma_60":29548.32,"sma_120":26935.39},{"date":"2026-06-30","open":30435,"high":30714,"low":29923,"close":30242,"volume":72478,"rsi_14":50.36,"sma_20":31422.3,"sma_60":29627.79,"sma_120":27022.41},{"date":"2026-07-01","open":30799,"high":30799,"low":29547,"close":30088,"volume":7951,"rsi_14":50.08,"sma_20":31233.65,"sma_60":29720.2,"sma_120":27106.65},{"date":"2026-07-02","open":29560,"high":30609,"low":28984,"close":29705,"volume":12599,"rsi_14":39.5,"sma_20":31047.25,"sma_60":29799.78,"sma_120":27184.61},{"date":"2026-07-03","open":30223,"high":30740,"low":29452,"close":30605,"volume":61679,"rsi_14":36.77,"sma_20":30937.15,"sma_60":29892.28,"sma_120":27269.07},{"date":"2026-07-06","open":30789,"high":31515,"low":30322,"close":30963,"volume":14826,"rsi_14":36.58,"sma_20":30977.15,"sma_60":29991.17,"sma_120":27354.35},{"date":"2026-07-07","open":30758,"high":30758,"low":29829,"close":30520,"volume":149975,"rsi_14":36.52,"sma_20":30937.65,"sma_60":30059.68,"sma_120":27438.56},{"date":"2026-07-08","open":30103,"high":30874,"low":29228,"close":29566,"volume":10770,"rsi_14":33.75,"sma_20":30907.3,"sma_60":30116.78,"sma_120":27511.95},{"date":"2026-07-09","open":29923,"high":29928,"low":28487,"close":29029,"volume":16076,"rsi_14":33.68,"sma_20":30855.15,"sma_60":30158.45,"sma_120":27579.82},{"date":"2026-07-10","open":29655,"high":30768,"low":29655,"close":30048,"volume":49515,"rsi_14":43.23,"sma_20":30780.35,"sma_60":30222.77,"sma_120":27651.65},{"date":"2026-07-13","open":30112,"high":30689,"low":28929,"close":29188,"volume":584242,"rsi_14":48.32,"sma_20":30598.7,"sma_60":30265.25,"sma_120":27714.05},{"date":"2026-07-14","open":29387,"high":29387,"low":28333,"close":28840,"volume":41739,"rsi_14":41.61,"sma_20":30380.5,"sma_60":30293.02,"sma_120":27770.77},{"date":"2026-07-15","open":29809,"high":30023,"low":29481,"close":29625,"volume":161909,"rsi_14":43.53,"sma_20":30222.9,"sma_60":30327.95,"sma_120":27833.24},{"date":"2026-07-16","open":29511,"high":29789,"low":28661,"close":29357,"volume":124369,"rsi_14":47.9,"sma_20":30065.35,"sma_60":30355.58,"sma_120":27889.05},{"date":"2026-07-20","open":28806,"high":28806,"low":27901,"close":28249,"volume":83190,"rsi_14":38.36,"sma_20":29878.2,"sma_60":30367.98,"sma_120":27933.46},{"date":"2026-07-21","open":28074,"high":28835,"low":27602,"close":28691,"volume":3603,"rsi_14":40.94,"sma_20":29746.5,"sma_60":30381.52,"sma_120":27977.56},{"date":"2026-07-22","open":29272,"high":29650,"low":28845,"close":28954,"volume":6887,"rsi_14":43.46,"sma_20":29720.65,"sma_60":30400.18,"sma_120":28024.85},{"date":"2026-07-23","open":29148,"high":29824,"low":29148,"close":29824,"volume":216432,"rsi_14":50.65,"sma_20":29702.25,"sma_60":30432.77,"sma_120":28078.69},{"date":"2026-07-24","open":29441,"high":29625,"low":28651,"close":29024,"volume":237614,"rsi_14":41.28,"sma_20":29618.25,"sma_60":30452.02,"sma_120":28127.4},{"date":"2026-07-27","open":29124,"high":29358,"low":28771,"close":29054,"volume":276015,"rsi_14":39.06,"sma_20":29587.15,"sma_60":30469.75,"sma_120":28172.35},{"date":"2026-07-28","open":28184,"high":28377,"low":26951,"close":27095,"volume":30682,"rsi_14":33.28,"sma_20":29434.05,"sma_60":30448.35,"sma_120":28200.65},{"date":"2026-07-29","open":27488,"high":27955,"low":25325,"close":26484,"volume":55143,"rsi_14":34.44,"sma_20":29246.15,"sma_60":30418.52,"sma_120":28222.77},{"date":"2026-07-30","open":26485,"high":27955,"low":26485,"close":26870,"volume":57200,"rsi_14":38.92,"sma_20":29085.25,"sma_60":30401.02,"sma_120":28251.06},{"date":"2026-07-31","open":28670,"high":28885,"low":27610,"close":28845,"volume":14625,"rsi_14":44.38,"sma_20":29042.2,"sma_60":30410.53,"sma_120":28302.23},{"date":"2026-08-03","open":28140,"high":28305,"low":27670,"close":27890,"volume":9055,"rsi_14":43.99,"sma_20":28906.45,"sma_60":30387.23,"sma_120":28335.73},{"date":"2026-08-04","open":27890,"high":28195,"low":27620,"close":28195,"volume":5438,"rsi_14":47.0,"sma_20":28768.05,"sma_60":30360.32,"sma_120":28366.4},{"date":"2026-08-05","open":28630,"high":29195,"low":28630,"close":28965,"volume":24798,"rsi_14":46.92,"sma_20":28690.25,"sma_60":30340.68,"sma_120":28407.1},{"date":"2026-08-06","open":28935,"high":29115,"low":28450,"close":28735,"volume":5978,"rsi_14":47.09,"sma_20":28648.7,"sma_60":30304.28,"sma_120":28447.31},{"date":"2026-08-07","open":28755,"high":29195,"low":28655,"close":29075,"volume":10294,"rsi_14":54.16,"sma_20":28650.95,"sma_60":30282.5,"sma_120":28485.56},{"date":"2026-08-10","open":29295,"high":29295,"low":28730,"close":29055,"volume":8084,"rsi_14":51.91,"sma_20":28601.25,"sma_60":30247.8,"sma_120":28519.48},{"date":"2026-08-11","open":29085,"high":29385,"low":28810,"close":29120,"volume":6764,"rsi_14":50.89,"sma_20":28597.8,"sma_60":30203.0,"sma_120":28548.65},{"date":"2026-08-12","open":29330,"high":29495,"low":29120,"close":29220,"volume":9303,"rsi_14":46.46,"sma_20":28616.75,"sma_60":30181.82,"sma_120":28573.31},{"date":"2026-08-13","open":29490,"high":29995,"low":29310,"close":29475,"volume":18182,"rsi_14":52.81,"sma_20":28609.2,"sma_60":30169.1,"sma_120":28599.6},{"date":"2026-08-14","open":29625,"high":30065,"low":29625,"close":30040,"volume":15290,"rsi_14":55.78,"sma_20":28643.3,"sma_60":30181.97,"sma_120":28627.23},{"date":"2026-08-18","open":30075,"high":30195,"low":29265,"close":29550,"volume":9787,"rsi_14":67.36,"sma_20":28708.35,"sma_60":30189.65,"sma_120":28645.81},{"date":"2026-08-19","open":28835,"high":28925,"low":28105,"close":28610,"volume":10721,"rsi_14":64.37,"sma_20":28704.25,"sma_60":30148.12,"sma_120":28657.02},{"date":"2026-08-20","open":29020,"high":29270,"low":28730,"close":28835,"volume":4465,"rsi_14":63.58,"sma_20":28698.25,"sma_60":30107.1,"sma_120":28668.52},{"date":"2026-08-21","open":28740,"high":29200,"low":28580,"close":29105,"volume":9116,"rsi_14":52.35,"sma_20":28662.25,"sma_60":30063.7,"sma_120":28675.77},{"date":"2026-08-24","open":29010,"high":29010,"low":28545,"close":28860,"volume":7866,"rsi_14":60.06,"sma_20":28654.0,"sma_60":30017.55,"sma_120":28674.94},{"date":"2026-08-25","open":28760,"high":29130,"low":28285,"close":29130,"volume":8610,"rsi_14":59.77,"sma_20":28657.8,"sma_60":29984.27,"sma_120":28677.52},{"date":"2026-08-26","open":29130,"high":29520,"low":29050,"close":29395,"volume":8193,"rsi_14":55.02,"sma_20":28772.75,"sma_60":29933.03,"sma_120":28696.19},{"date":"2026-08-27","open":29910,"high":29975,"low":29300,"close":29420,"volume":3628,"rsi_14":58.4,"sma_20":28919.5,"sma_60":29862.65,"sma_120":28742.55},{"date":"2026-08-28","open":29380,"high":29495,"low":29165,"close":29495,"volume":2214,"rsi_14":55.51,"sma_20":29050.75,"sma_60":29789.88,"sma_120":28772.65},{"date":"2026-08-31","open":29340,"high":29520,"low":28930,"close":29465,"volume":4740,"rsi_14":55.37,"sma_20":29081.75,"sma_60":29723.73,"sma_120":28803.5},{"date":"2026-09-01","open":29345,"high":29750,"low":29345,"close":29720,"volume":22032,"rsi_14":57.48,"sma_20":29173.25,"sma_60":29672.28,"sma_120":28848.06},{"date":"2026-09-02","open":29220,"high":29360,"low":28830,"close":28915,"volume":3119,"rsi_14":46.77,"sma_20":29209.25,"sma_60":29651.48,"sma_120":28877.69},{"date":"2026-09-03","open":29000,"high":29660,"low":28990,"close":29390,"volume":6943,"rsi_14":49.14,"sma_20":29230.5,"sma_60":29619.47,"sma_120":28908.0},{"date":"2026-09-04","open":29500,"high":29630,"low":29250,"close":29275,"volume":2949,"rsi_14":41.47,"sma_20":29257.5,"sma_60":29604.5,"sma_120":28939.62},{"date":"2026-09-07","open":29685,"high":29965,"low":29600,"close":29900,"volume":12972,"rsi_14":53.79,"sma_20":29298.75,"sma_60":29601.62,"sma_120":28979.06},{"date":"2026-09-08","open":30090,"high":30210,"low":29615,"close":29685,"volume":6785,"rsi_14":63.8,"sma_20":29330.25,"sma_60":29570.62,"sma_120":29017.04},{"date":"2026-09-09","open":29690,"high":29785,"low":29520,"close":29610,"volume":3392,"rsi_14":60.35,"sma_20":29354.75,"sma_60":29517.08,"sma_120":29050.48},{"date":"2026-09-10","open":29575,"high":29690,"low":29245,"close":29640,"volume":3446,"rsi_14":57.63,"sma_20":29375.75,"sma_60":29457.67,"sma_120":29074.72},{"date":"2026-09-11","open":29145,"high":29740,"low":29100,"close":29730,"volume":2239,"rsi_14":62.99,"sma_20":29388.5,"sma_60":29406.87,"sma_120":29103.88},{"date":"2026-09-14","open":29230,"high":29660,"low":29050,"close":29545,"volume":10498,"rsi_14":56.36,"sma_20":29363.75,"sma_60":29357.47,"sma_120":29130.57},{"date":"2026-09-15","open":29315,"high":29327,"low":29000,"close":29065,"volume":4119,"rsi_14":45.26,"sma_20":29339.5,"sma_60":29308.68,"sma_120":29165.53},{"date":"2026-09-16","open":29075,"high":29135,"low":28860,"close":29035,"volume":5359,"rsi_14":44.48,"sma_20":29360.75,"sma_60":29270.5,"sma_120":29196.66},{"date":"2026-09-17","open":29140,"high":29430,"low":29110,"close":29295,"volume":1766,"rsi_14":47.28,"sma_20":29383.75,"sma_60":29267.55,"sma_120":29226.73},{"date":"2026-09-18","open":29515,"high":29515,"low":29105,"close":29235,"volume":9008,"rsi_14":46.89,"sma_20":29390.25,"sma_60":29251.58,"sma_120":29259.78},{"date":"2026-09-21","open":29235,"high":29555,"low":29235,"close":29535,"volume":4799,"rsi_14":47.53,"sma_20":29424.0,"sma_60":29232.08,"sma_120":29295.54},{"date":"2026-09-22","open":29740,"high":29780,"low":29415,"close":29605,"volume":3198,"rsi_14":61.46,"sma_20":29447.75,"sma_60":29230.9,"sma_120":29337.14},{"date":"2026-09-23","open":29690,"high":29885,"low":29290,"close":29400,"volume":3056,"rsi_14":50.18,"sma_20":29448.0,"sma_60":29218.27,"sma_120":29383.29},{"date":"2026-09-28","open":29400,"high":29485,"low":29350,"close":29400,"volume":5204,"rsi_14":52.38,"sma_20":29447.0,"sma_60":29204.22,"sma_120":29416.0},{"date":"2026-09-29","open":29405,"high":29405,"low":29070,"close":29280,"volume":1955,"rsi_14":35.38,"sma_20":29436.25,"sma_60":29190.75,"sma_120":29455.48},{"date":"2026-09-30","open":29485,"high":29485,"low":28765,"close":28790,"volume":5284,"rsi_14":31.32,"sma_20":29402.5,"sma_60":29175.48,"sma_120":29487.63},{"date":"2026-10-01","open":28785,"high":28915,"low":28595,"close":28915,"volume":5543,"rsi_14":35.79,"sma_20":29362.25,"sma_60":29147.32,"sma_120":29519.8},{"date":"2026-10-02","open":28705,"high":28990,"low":28700,"close":28990,"volume":3300,"rsi_14":36.95,"sma_20":29366.0,"sma_60":29114.43,"sma_120":29552.8},{"date":"2026-10-06","open":29075,"high":29185,"low":28750,"close":28920,"volume":5568,"rsi_14":33.6,"sma_20":29342.5,"sma_60":29087.75,"sma_120":29573.72},{"date":"2026-10-07","open":28835,"high":28980,"low":28620,"close":28650,"volume":2778,"rsi_14":32.49,"sma_20":29311.25,"sma_60":29072.48,"sma_120":29594.63},{"date":"2026-10-08","open":28500,"high":28500,"low":28045,"close":28045,"volume":3809,"rsi_14":30.97,"sma_20":29218.5,"sma_60":29056.07,"sma_120":29607.26},{"date":"2026-10-12","open":28035,"high":28095,"low":27505,"close":27660,"volume":25269,"rsi_14":27.35,"sma_20":29117.25,"sma_60":29016.25,"sma_120":29619.51},{"date":"2026-10-13","open":27250,"high":27250,"low":26380,"close":27085,"volume":7374,"rsi_14":17.01,"sma_20":28991.0,"sma_60":28981.18,"sma_120":29623.22},{"date":"2026-10-14","open":26980,"high":27450,"low":26700,"close":26935,"volume":28285,"rsi_14":16.57,"sma_20":28855.75,"sma_60":28949.42,"sma_120":29621.22},{"date":"2026-10-15","open":26240,"high":26400,"low":25660,"close":26075,"volume":60156,"rsi_14":6.75,"sma_20":28673.0,"sma_60":28890.23,"sma_120":29609.09},{"date":"2026-10-16","open":26215,"high":26885,"low":26215,"close":26500,"volume":3537,"rsi_14":14.35,"sma_20":28520.75,"sma_60":28842.6,"sma_120":29599.09},{"date":"2026-10-19","open":26200,"high":27075,"low":26030,"close":27075,"volume":6146,"rsi_14":25.4,"sma_20":28421.25,"sma_60":28823.03,"sma_120":29595.51},{"date":"2026-10-20","open":26840,"high":26950,"low":26105,"close":26330,"volume":12655,"rsi_14":21.94,"sma_20":28286.0,"sma_60":28783.67,"sma_120":29582.59},{"date":"2026-10-21","open":26660,"high":26775,"low":26400,"close":26555,"volume":6341,"rsi_14":25.56,"sma_20":28149.0,"sma_60":28743.67,"sma_120":29571.92},{"date":"2026-10-22","open":26445,"high":26530,"low":25950,"close":26150,"volume":5682,"rsi_14":25.96,"sma_20":27994.75,"sma_60":28682.42,"sma_120":29557.59},{"date":"2026-10-23","open":25427,"high":25550,"low":24845,"close":25550,"volume":11876}],"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 배당가치","phase":"above-fold","symbol_resolved":true}