{"status":"ok","report":{"price_analysis":{"current":17435.0,"change_1d":0.0,"change_7d":-0.6,"change_30d":-1.2,"high_30d":17885.0,"low_30d":17370.0,"position_in_range":13.0,"support":17421.5,"resistance":17833.5},"summary":"KODEX TRF5050(329660)은(는) FnGuide TRF 5050 지수를 추종하는 ETF입니다, 순자산 874억. 편입종목 비중·보수율·기초지수 중심으로 분석합니다.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","technical":{"analysis":"RSI(14) 30.1로 약세 구간입니다. MACD(-71.42)가 시그널선(-60.97)을 하회합니다(데드크로스). 현재가가 SMA20(17583)과 SMA60(17757) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 17408~17758 (현재 위치 8%).","trend":"하락","grade":"F","comment":"하락 추세, RSI 30","rsi_14":30.09708737864078,"macd":-71.4209095745573,"macd_signal":-60.9715367324406,"sma_20":17583.0,"sma_60":17757.4,"bb_upper":17757.568038311714,"bb_lower":17408.431961688286,"atr_14":85.71428571428571},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 -184.00, 기관 순매수 -5820.00. 30일 누적: 외국인 -3.00, 기관 -3.65만.","foreign_trend":"매도","institution_trend":"매도","comment":"외국인 매도, 기관 매도","foreign_flow":-184.0,"institutional_flow":-5820.0,"data":[{"date":"2026-10-23","foreign_net":-89.0,"institution_net":-4020.0,"retail_net":4109.0},{"date":"2026-10-22","foreign_net":-93.0,"institution_net":12.0,"retail_net":81.0},{"date":"2026-10-21","foreign_net":-2.0,"institution_net":-368.0,"retail_net":370.0},{"date":"2026-10-20","foreign_net":10.0,"institution_net":-767.0,"retail_net":757.0},{"date":"2026-10-19","foreign_net":-10.0,"institution_net":-677.0,"retail_net":687.0},{"date":"2026-10-16","foreign_net":62.0,"institution_net":1391.0,"retail_net":-1453.0},{"date":"2026-10-15","foreign_net":-65.0,"institution_net":-1526.0,"retail_net":1591.0},{"date":"2026-10-14","foreign_net":0.0,"institution_net":-11942.0,"retail_net":11942.0},{"date":"2026-10-13","foreign_net":137.0,"institution_net":-651.0,"retail_net":514.0},{"date":"2026-10-12","foreign_net":47.0,"institution_net":650.0,"retail_net":-697.0},{"date":"2026-10-08","foreign_net":-208.0,"institution_net":-83.0,"retail_net":291.0},{"date":"2026-10-07","foreign_net":0.0,"institution_net":390.0,"retail_net":-390.0},{"date":"2026-10-06","foreign_net":-52.0,"institution_net":-3398.0,"retail_net":3450.0},{"date":"2026-10-02","foreign_net":-224.0,"institution_net":1592.0,"retail_net":-1368.0},{"date":"2026-10-01","foreign_net":4.0,"institution_net":537.0,"retail_net":-541.0},{"date":"2026-09-30","foreign_net":94.0,"institution_net":-1710.0,"retail_net":1616.0},{"date":"2026-09-29","foreign_net":217.0,"institution_net":-10146.0,"retail_net":9929.0},{"date":"2026-09-28","foreign_net":147.0,"institution_net":4584.0,"retail_net":-4731.0},{"date":"2026-09-23","foreign_net":22.0,"institution_net":-4654.0,"retail_net":4632.0},{"date":"2026-09-22","foreign_net":0.0,"institution_net":-8964.0,"retail_net":8964.0},{"date":"2026-09-21","foreign_net":-280.0,"institution_net":-3968.0,"retail_net":4248.0},{"date":"2026-09-18","foreign_net":0.0,"institution_net":2727.0,"retail_net":-2727.0},{"date":"2026-09-17","foreign_net":280.0,"institution_net":33.0,"retail_net":-313.0},{"date":"2026-09-16","foreign_net":-149.0,"institution_net":7689.0,"retail_net":-7540.0},{"date":"2026-09-15","foreign_net":22.0,"institution_net":5103.0,"retail_net":-5125.0},{"date":"2026-09-14","foreign_net":-193.0,"institution_net":-1966.0,"retail_net":2159.0},{"date":"2026-09-11","foreign_net":104.0,"institution_net":479.0,"retail_net":-583.0},{"date":"2026-09-10","foreign_net":-104.0,"institution_net":2205.0,"retail_net":-2101.0},{"date":"2026-09-09","foreign_net":0.0,"institution_net":-7659.0,"retail_net":7659.0},{"date":"2026-09-08","foreign_net":320.0,"institution_net":-1420.0,"retail_net":1100.0}],"periods":{"d1":{"foreign_net":-89.0,"institution_net":-4020.0,"retail_net":4109.0},"d3":{"foreign_net":-184.0,"institution_net":-4376.0,"retail_net":4560.0},"d7":{"foreign_net":-187.0,"institution_net":-5955.0,"retail_net":6142.0},"d14":{"foreign_net":-487.0,"institution_net":-19397.0,"retail_net":19884.0},"d30":{"foreign_net":-3.0,"institution_net":-36527.0,"retail_net":36530.0}}},"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":36,"summary":"RSI 30","metrics":[{"name":"RSI (14)","value":30.1,"unit":"","percentile":30,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-1.2,"unit":"%","percentile":47,"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":["추가 분석 필요"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"catalysts":["추가 분석 필요"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"dividend":{"dividend_yield":2.0682,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"C","safety":null,"growth":null,"consistency":null,"yield":{"grade":"C","value_pct":2.07,"summary":"배당수익률 2.07%","metrics":[{"name":"배당수익률","value":2.07,"unit":"%","percentile":null,"direction":"higher_better"}]}}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based_etf","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-24T23:52:41.760125+00:00","sections":{"technical":{"status":"available","as_of":"2026-10-23"},"prices":{"status":"available","as_of":"2026-10-23"},"supply_demand":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"},"price_history":{"status":"available","as_of":"2026-10-23"},"chart_data":{"status":"available","as_of":"2026-10-23"},"etf_profile":{"status":"available","as_of":"2026-07-04"},"fundamental":{"status":"available"}}},"is_etf":true,"etf":{"base_index":"FnGuide TRF 5050 지수","issuer":"삼성자산운용(ETF)","category":"","expense_ratio":0.17,"aum":87400000000.0,"aum_display":"874억","dividend_yield":null,"tracking_error":1.59,"holdings":[{"ticker":"251350","name":"KODEX MSCI선진국","weight":null},{"ticker":"","name":"State Street SPDR Portfolio","weight":null},{"ticker":"","name":"ISHARES MSCI WORLD ETF","weight":null},{"ticker":"","name":"iShares MSCI ACWI ETF","weight":null},{"ticker":"","name":"국고01875-2906(19-4)","weight":null},{"ticker":"","name":"국고02000-4603(국고16-1)","weight":null},{"ticker":"","name":"국고02000-4903(19-2)","weight":null},{"ticker":"","name":"국고02250-3709(17-5)","weight":null},{"ticker":"","name":"국고02375-2812(18-10)","weight":null},{"ticker":"","name":"국고02375-3809(18-7)","weight":null}],"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":17435.0,"change_pct":0.0,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2019-07-04","close":9953.7148},{"date":"2019-07-05","close":9968.4023},{"date":"2019-07-08","close":9987.9863},{"date":"2019-07-09","close":9958.6074},{"date":"2019-07-10","close":9963.5068},{"date":"2019-07-11","close":9958.6074},{"date":"2019-07-12","close":9987.9863},{"date":"2019-07-15","close":10002.6758},{"date":"2019-07-16","close":9992.8828},{"date":"2019-07-17","close":9997.7803},{"date":"2019-07-18","close":9973.2988},{"date":"2019-07-19","close":9963.5068},{"date":"2019-07-22","close":9992.8828},{"date":"2019-07-23","close":9987.9863},{"date":"2019-07-24","close":10022.2588},{"date":"2019-07-25","close":10061.4287},{"date":"2019-07-26","close":10056.5322},{"date":"2019-07-29","close":10071.2217},{"date":"2019-07-30","close":10066.3242},{"date":"2019-07-31","close":10051.6348},{"date":"2019-08-01","close":10017.3643},{"date":"2019-08-02","close":10022.2588},{"date":"2019-08-05","close":10032.0527},{"date":"2019-08-06","close":9963.5068},{"date":"2019-08-07","close":9963.5068},{"date":"2019-08-08","close":10007.5742},{"date":"2019-08-09","close":10041.8438},{"date":"2019-08-12","close":10071.2217},{"date":"2019-08-13","close":10027.1562},{"date":"2019-08-14","close":10036.9473},{"date":"2019-08-16","close":9978.1953},{"date":"2019-08-19","close":10036.9473},{"date":"2019-08-20","close":10051.6348},{"date":"2019-08-21","close":9983.0918},{"date":"2019-08-22","close":10012.4688},{"date":"2019-08-23","close":10046.7393},{"date":"2019-08-26","close":9948.8174},{"date":"2019-08-27","close":9958.6074},{"date":"2019-08-28","close":9992.8828},{"date":"2019-08-29","close":9987.9863},{"date":"2019-08-30","close":10027.1562},{"date":"2019-09-02","close":10002.6758},{"date":"2019-09-03","close":10017.3643},{"date":"2019-09-04","close":10036.9473},{"date":"2019-09-05","close":10051.6348},{"date":"2019-09-06","close":10071.2217},{"date":"2019-09-09","close":10061.4287},{"date":"2019-09-10","close":10046.7393},{"date":"2019-09-11","close":10071.2217},{"date":"2019-09-16","close":10051.6348},{"date":"2019-09-17","close":10056.5322},{"date":"2019-09-18","close":10085.9072},{"date":"2019-09-19","close":10090.8066},{"date":"2019-09-20","close":10085.9072},{"date":"2019-09-23","close":10115.2832},{"date":"2019-09-24","close":10061.4287},{"date":"2019-09-25","close":10081.0137},{"date":"2019-09-26","close":10076.1172},{"date":"2019-09-27","close":10090.8066},{"date":"2019-09-30","close":10061.4287},{"date":"2019-10-01","close":10090.8066},{"date":"2019-10-02","close":10051.6348},{"date":"2019-10-04","close":9948.8174},{"date":"2019-10-07","close":10002.6758},{"date":"2019-10-08","close":10007.5742},{"date":"2019-10-10","close":9958.6074},{"date":"2019-10-11","close":9978.1953},{"date":"2019-10-14","close":10022.2588},{"date":"2019-10-15","close":10027.1562},{"date":"2019-10-16","close":10066.3242},{"date":"2019-10-17","close":10036.9473},{"date":"2019-10-18","close":10017.3643},{"date":"2019-10-21","close":9978.1953},{"date":"2019-10-22","close":10002.6758},{"date":"2019-10-23","close":9973.2988},{"date":"2019-10-24","close":10007.5742},{"date":"2019-10-25","close":10022.2588},{"date":"2019-10-28","close":9997.7803},{"date":"2019-10-29","close":9983.0918},{"date":"2019-10-30","close":10002.6758},{"date":"2019-10-31","close":10012.4688},{"date":"2019-11-01","close":10027.1562},{"date":"2019-11-04","close":10012.4688},{"date":"2019-11-05","close":10051.6348},{"date":"2019-11-06","close":10017.3643},{"date":"2019-11-07","close":10041.8438},{"date":"2019-11-08","close":10012.4688},{"date":"2019-11-11","close":10061.4287},{"date":"2019-11-12","close":10071.2217},{"date":"2019-11-13","close":10081.0137},{"date":"2019-11-14","close":10090.8066},{"date":"2019-11-15","close":10105.4941},{"date":"2019-11-18","close":10120.1807},{"date":"2019-11-19","close":10154.4551},{"date":"2019-11-20","close":10149.5576},{"date":"2019-11-21","close":10164.2471},{"date":"2019-11-22","close":10174.0381},{"date":"2019-11-25","close":10178.9336},{"date":"2019-11-26","close":10208.3096},{"date":"2019-11-27","close":10232.793},{"date":"2019-11-28","close":10247.4805},{"date":"2019-11-29","close":10252.376},{"date":"2019-12-02","close":10262.1689},{"date":"2019-12-03","close":10222.998},{"date":"2019-12-04","close":10227.8955},{"date":"2019-12-05","close":10232.793},{"date":"2019-12-06","close":10271.96},{"date":"2019-12-09","close":10271.96},{"date":"2019-12-10","close":10281.75},{"date":"2019-12-11","close":10281.75},{"date":"2019-12-12","close":10296.4395},{"date":"2019-12-13","close":10276.8535},{"date":"2019-12-16","close":10291.543},{"date":"2019-12-17","close":10262.1689},{"date":"2019-12-18","close":10271.96},{"date":"2019-12-19","close":10242.584},{"date":"2019-12-20","close":10237.6865},{"date":"2019-12-23","close":10271.96},{"date":"2019-12-24","close":10286.6484},{"date":"2019-12-26","close":10281.75},{"date":"2019-12-27","close":10291.543},{"date":"2019-12-30","close":10267.0625},{"date":"2020-01-02","close":10271.96},{"date":"2020-01-03","close":10345.4014},{"date":"2020-01-06","close":10345.4014},{"date":"2020-01-07","close":10320.9219},{"date":"2020-01-08","close":10330.7119},{"date":"2020-01-09","close":10306.2305},{"date":"2020-01-10","close":10355.1924},{"date":"2020-01-13","close":10316.0254},{"date":"2020-01-14","close":10316.0254},{"date":"2020-01-15","close":10320.9219},{"date":"2020-01-16","close":10360.0889},{"date":"2020-01-17","close":10379.6729},{"date":"2020-01-20","close":10379.6729},{"date":"2020-01-21","close":10389.4658},{"date":"2020-01-22","close":10423.7383},{"date":"2020-01-23","close":10413.9473},{"date":"2020-01-28","close":10399.2578},{"date":"2020-01-29","close":10418.8418},{"date":"2020-01-30","close":10418.8418},{"date":"2020-01-31","close":10453.1133},{"date":"2020-02-03","close":10458.0088},{"date":"2020-02-04","close":10433.5283},{"date":"2020-02-05","close":10492.2822},{"date":"2020-02-06","close":10360.0889},{"date":"2020-02-07","close":10585.3086},{"date":"2020-02-10","close":10551.0361},{"date":"2020-02-11","close":10565.7256},{"date":"2020-02-12","close":10541.2441},{"date":"2020-02-13","close":10570.6191},{"date":"2020-02-14","close":10560.8281},{"date":"2020-02-17","close":10585.3086},{"date":"2020-02-18","close":10595.1006},{"date":"2020-02-19","close":10609.7881},{"date":"2020-02-20","close":10663.6445},{"date":"2020-02-21","close":10678.334},{"date":"2020-02-24","close":10634.2686},{"date":"2020-02-25","close":10570.6191},{"date":"2020-02-26","close":10418.8418},{"date":"2020-02-27","close":10311.1289},{"date":"2020-02-28","close":10125.0762},{"date":"2020-03-02","close":10061.4287},{"date":"2020-03-03","close":10154.4551},{"date":"2020-03-04","close":10149.5576},{"date":"2020-03-05","close":10208.3096},{"date":"2020-03-06","close":10032.0527},{"date":"2020-03-09","close":9870.4814},{"date":"2020-03-10","close":9875.376},{"date":"2020-03-11","close":9748.0781},{"date":"2020-03-12","close":9429.834},{"date":"2020-03-13","close":9258.4717},{"date":"2020-03-16","close":9307.4355},{"date":"2020-03-17","close":9292.7471},{"date":"2020-03-18","close":9243.7822},{"date":"2020-03-19","close":9101.7988},{"date":"2020-03-20","close":9145.8623},{"date":"2020-03-23","close":8930.4346},{"date":"2020-03-24","close":9072.4229},{"date":"2020-03-25","close":9258.4717},{"date":"2020-03-26","close":9312.3291},{"date":"2020-03-27","close":9503.2754},{"date":"2020-03-30","close":9459.2119},{"date":"2020-03-31","close":9503.2754},{"date":"2020-04-01","close":9302.5381},{"date":"2020-04-02","close":9400.457},{"date":"2020-04-03","close":9331.9131},{"date":"2020-04-06","close":9508.1719},{"date":"2020-04-07","close":9659.9512},{"date":"2020-04-08","close":9586.5088},{"date":"2020-04-09","close":9777.4561},{"date":"2020-04-10","close":9752.9775},{"date":"2020-04-13","close":9757.8711},{"date":"2020-04-14","close":9841.1035},{"date":"2020-04-16","close":9860.6914},{"date":"2020-04-17","close":9909.6504},{"date":"2020-04-20","close":9885.1689},{"date":"2020-04-21","close":9836.208},{"date":"2020-04-22","close":9777.4561},{"date":"2020-04-23","close":9816.625},{"date":"2020-04-24","close":9811.7285},{"date":"2020-04-27","close":9899.8574},{"date":"2020-04-28","close":9904.7539},{"date":"2020-04-29","close":9943.9229},{"date":"2020-05-04","close":9880.2754},{"date":"2020-05-06","close":9929.2344},{"date":"2020-05-07","close":9948.8174},{"date":"2020-05-08","close":9987.9863},{"date":"2020-05-11","close":10051.6348},{"date":"2020-05-12","close":10002.6758},{"date":"2020-05-13","close":10002.6758},{"date":"2020-05-14","close":9890.0664},{"date":"2020-05-15","close":9939.0273},{"date":"2020-05-18","close":10012.4688},{"date":"2020-05-19","close":10110.3896},{"date":"2020-05-20","close":10134.8711},{"date":"2020-05-21","close":10159.3516},{"date":"2020-05-22","close":10120.1807},{"date":"2020-05-25","close":10218.1025},{"date":"2020-05-26","close":10291.543},{"date":"2020-05-27","close":10301.335},{"date":"2020-05-28","close":10384.5693},{"date":"2020-05-29","close":10252.376},{"date":"2020-06-01","close":10325.8174},{"date":"2020-06-02","close":10311.1289},{"date":"2020-06-03","close":10340.5029},{"date":"2020-06-04","close":10355.1924},{"date":"2020-06-05","close":10428.6338},{"date":"2020-06-08","close":10462.9053},{"date":"2020-06-09","close":10482.4922},{"date":"2020-06-10","close":10492.2822},{"date":"2020-06-11","close":10360.0889},{"date":"2020-06-12","close":10262.1689},{"date":"2020-06-15","close":10120.1807},{"date":"2020-06-16","close":10311.1289},{"date":"2020-06-17","close":10409.0508},{"date":"2020-06-18","close":10316.0254},{"date":"2020-06-19","close":10577.8038},{"date":"2020-06-22","close":10409.0508},{"date":"2020-06-23","close":10399.2578},{"date":"2020-06-24","close":10389.4658},{"date":"2020-06-25","close":10267.0625},{"date":"2020-06-26","close":10291.543},{"date":"2020-06-29","close":10198.5176},{"date":"2020-06-30","close":10257.2725},{"date":"2020-07-01","close":10296.4395},{"date":"2020-07-02","close":10340.5029},{"date":"2020-07-03","close":10466.3411},{"date":"2020-07-06","close":10438.4258},{"date":"2020-07-07","close":10433.5283},{"date":"2020-07-08","close":10340.5029},{"date":"2020-07-09","close":10399.2578},{"date":"2020-07-10","close":10374.7764},{"date":"2020-07-13","close":10458.0088},{"date":"2020-07-14","close":10453.1133},{"date":"2020-07-15","close":10526.5537},{"date":"2020-07-16","close":10575.5166},{"date":"2020-07-17","close":10502.0762},{"date":"2020-07-20","close":10482.4922},{"date":"2020-07-21","close":10629.373},{"date":"2020-07-22","close":10619.5781},{"date":"2020-07-23","close":10658.749},{"date":"2020-07-24","close":10536.3457},{"date":"2020-07-27","close":10604.8926},{"date":"2020-07-28","close":10595.1006},{"date":"2020-07-29","close":10551.0361},{"date":"2020-07-30","close":10604.8926},{"date":"2020-07-31","close":10565.7256},{"date":"2020-08-03","close":10560.8281},{"date":"2020-08-04","close":10629.373},{"date":"2020-08-05","close":10644.0605},{"date":"2020-08-06","close":10629.373},{"date":"2020-08-07","close":10590.2041},{"date":"2020-08-10","close":10663.6445},{"date":"2020-08-11","close":10673.4355},{"date":"2020-08-12","close":10693.0225},{"date":"2020-08-13","close":10668.5439},{"date":"2020-08-14","close":10693.0225},{"date":"2020-08-18","close":10722.3994},{"date":"2020-08-19","close":10741.9814},{"date":"2020-08-20","close":10712.6074},{"date":"2020-08-21","close":10732.1914},{"date":"2020-08-24","close":10746.877},{"date":"2020-08-25","close":10800.7344},{"date":"2020-08-26","close":10756.6689},{"date":"2020-08-27","close":10776.2568},{"date":"2020-08-28","close":10795.8408},{"date":"2020-08-31","close":10839.9053},{"date":"2020-09-01","close":10844.7998},{"date":"2020-09-02","close":10844.7998},{"date":"2020-09-03","close":10898.6562},{"date":"2020-09-04","close":10820.3193},{"date":"2020-09-07","close":10673.4355},{"date":"2020-09-08","close":10741.9814},{"date":"2020-09-09","close":10673.4355},{"date":"2020-09-10","close":10722.3994},{"date":"2020-09-11","close":10746.877},{"date":"2020-09-14","close":10776.2568},{"date":"2020-09-15","close":10722.3994},{"date":"2020-09-16","close":10766.4619},{"date":"2020-09-17","close":10639.166},{"date":"2020-09-18","close":10570.6191},{"date":"2020-09-21","close":10546.1396},{"date":"2020-09-22","close":10502.0762},{"date":"2020-09-23","close":10516.7617},{"date":"2020-09-24","close":10453.1133},{"date":"2020-09-25","close":10516.7617},{"date":"2020-09-28","close":10609.7881},{"date":"2020-09-29","close":10648.9551},{"date":"2020-10-05","close":10634.2686},{"date":"2020-10-06","close":10658.749},{"date":"2020-10-07","close":10614.6846},{"date":"2020-10-08","close":10644.0605},{"date":"2020-10-12","close":10712.6074},{"date":"2020-10-13","close":10776.2568},{"date":"2020-10-14","close":10746.877},{"date":"2020-10-15","close":10683.2285},{"date":"2020-10-16","close":10668.5439},{"date":"2020-10-19","close":10683.2285},{"date":"2020-10-20","close":10648.9551},{"date":"2020-10-21","close":10609.7881},{"date":"2020-10-22","close":10555.9316},{"date":"2020-10-23","close":10551.0361},{"date":"2020-10-26","close":10526.5537},{"date":"2020-10-27","close":10487.3887},{"date":"2020-10-28","close":10443.3213},{"date":"2020-10-29","close":10360.0889},{"date":"2020-10-30","close":10227.8955},{"date":"2020-11-02","close":10257.2725},{"date":"2020-11-03","close":10345.4014},{"date":"2020-11-04","close":10482.4922},{"date":"2020-11-05","close":10580.4121},{"date":"2020-11-06","close":10575.5166},{"date":"2020-11-09","close":10639.166},{"date":"2020-11-10","close":10604.8926},{"date":"2020-11-11","close":10644.0605},{"date":"2020-11-12","close":10658.749},{"date":"2020-11-13","close":10658.749},{"date":"2020-11-16","close":10712.6074},{"date":"2020-11-17","close":10697.917},{"date":"2020-11-18","close":10619.5781},{"date":"2020-11-19","close":10732.1914},{"date":"2020-11-20","close":10722.3994},{"date":"2020-11-23","close":10722.3994},{"date":"2020-11-24","close":10781.1514},{"date":"2020-11-25","close":10795.8408},{"date":"2020-11-26","close":10800.7344},{"date":"2020-11-27","close":10781.1514},{"date":"2020-11-30","close":10766.4619},{"date":"2020-12-01","close":10820.3193},{"date":"2020-12-02","close":10702.8145},{"date":"2020-12-03","close":10781.1514},{"date":"2020-12-04","close":10756.6689},{"date":"2020-12-07","close":10761.5664},{"date":"2020-12-08","close":10693.0225},{"date":"2020-12-09","close":10786.0479},{"date":"2020-12-10","close":10771.3574},{"date":"2020-12-11","close":10771.3574},{"date":"2020-12-14","close":10800.7344},{"date":"2020-12-15","close":10776.2568},{"date":"2020-12-16","close":10835.0068},{"date":"2020-12-17","close":10849.6963},{"date":"2020-12-18","close":10888.8652},{"date":"2020-12-21","close":10913.3447},{"date":"2020-12-22","close":10888.8652},{"date":"2020-12-23","close":10903.5537},{"date":"2020-12-24","close":10918.2402},{"date":"2020-12-28","close":10937.8252},{"date":"2020-12-29","close":10932.9316},{"date":"2020-12-30","close":10893.7588},{"date":"2021-01-04","close":10883.9678},{"date":"2021-01-05","close":10859.4873},{"date":"2021-01-06","close":10859.4873},{"date":"2021-01-07","close":10918.2402},{"date":"2021-01-08","close":11001.4727},{"date":"2021-01-11","close":11011.2666},{"date":"2021-01-12","close":11011.2666},{"date":"2021-01-13","close":10972.0967},{"date":"2021-01-14","close":11055.3301},{"date":"2021-01-15","close":11045.5391},{"date":"2021-01-18","close":11050.4355},{"date":"2021-01-19","close":11055.3301},{"date":"2021-01-20","close":11079.8096},{"date":"2021-01-21","close":11109.1875},{"date":"2021-01-22","close":11109.1875},{"date":"2021-01-25","close":11109.1875},{"date":"2021-01-26","close":11094.5},{"date":"2021-01-27","close":11099.3975},{"date":"2021-01-28","close":11045.5391},{"date":"2021-01-29","close":11045.5391},{"date":"2021-02-01","close":11006.3701},{"date":"2021-02-02","close":11104.292},{"date":"2021-02-03","close":11123.876},{"date":"2021-02-04","close":11138.5635},{"date":"2021-02-05","close":11187.5273},{"date":"2021-02-08","close":11241.3799},{"date":"2021-02-09","close":11246.2773},{"date":"2021-02-10","close":11236.4844},{"date":"2021-02-15","close":11256.0703},{"date":"2021-02-16","close":11290.3428},{"date":"2021-02-17","close":11270.7598},{"date":"2021-02-18","close":11236.4844},{"date":"2021-02-19","close":11207.1084},{"date":"2021-02-22","close":11212.0059},{"date":"2021-02-23","close":11241.3799},{"date":"2021-02-24","close":11202.2109},{"date":"2021-02-25","close":11221.7979},{"date":"2021-02-26","close":11197.3184},{"date":"2021-03-02","close":11256.0703},{"date":"2021-03-03","close":11241.3799},{"date":"2021-03-04","close":11167.9404},{"date":"2021-03-05","close":11104.292},{"date":"2021-03-08","close":11182.6299},{"date":"2021-03-09","close":11172.8369},{"date":"2021-03-10","close":11280.5508},{"date":"2021-03-11","close":11324.6152},{"date":"2021-03-12","close":11324.6152},{"date":"2021-03-15","close":11344.1992},{"date":"2021-03-16","close":11358.8867},{"date":"2021-03-17","close":11344.1992},{"date":"2021-03-18","close":11329.5098},{"date":"2021-03-19","close":11295.2393},{"date":"2021-03-22","close":11324.6152},{"date":"2021-03-23","close":11339.3037},{"date":"2021-03-24","close":11339.3037},{"date":"2021-03-25","close":11319.7168},{"date":"2021-03-26","close":11334.4062},{"date":"2021-03-29","close":11349.0957},{"date":"2021-03-30","close":11358.8867},{"date":"2021-03-31","close":11339.3037},{"date":"2021-04-01","close":11373.5762},{"date":"2021-04-02","close":11393.1582},{"date":"2021-04-05","close":11572.8611},{"date":"2021-04-06","close":11412.7451},{"date":"2021-04-07","close":11388.2646},{"date":"2021-04-08","close":11461.7041},{"date":"2021-04-09","close":11476.3936},{"date":"2021-04-12","close":11530.251},{"date":"2021-04-13","close":11525.3535},{"date":"2021-04-14","close":11520.457},{"date":"2021-04-15","close":11520.457},{"date":"2021-04-16","close":11554.7305},{"date":"2021-04-19","close":11574.3145},{"date":"2021-04-20","close":11540.0439},{"date":"2021-04-21","close":11500.874},{"date":"2021-04-22","close":11525.3535},{"date":"2021-04-23","close":11520.457},{"date":"2021-04-26","close":11535.1475},{"date":"2021-04-27","close":11535.1475},{"date":"2021-04-28","close":11530.251},{"date":"2021-04-29","close":11525.3535},{"date":"2021-04-30","close":11530.251},{"date":"2021-05-03","close":11559.626},{"date":"2021-05-04","close":11540.0439},{"date":"2021-05-06","close":11549.834},{"date":"2021-05-07","close":11579.21},{"date":"2021-05-10","close":11584.1064},{"date":"2021-05-11","close":11559.626},{"date":"2021-05-12","close":11535.1475},{"date":"2021-05-13","close":11471.4971},{"date":"2021-05-14","close":11510.667},{"date":"2021-05-17","close":11628.1719},{"date":"2021-05-18","close":11613.4814},{"date":"2021-05-20","close":11544.9385},{"date":"2021-05-21","close":11579.21},{"date":"2021-05-24","close":11613.4814},{"date":"2021-05-25","close":11647.7568},{"date":"2021-05-26","close":11603.6924},{"date":"2021-05-27","close":11589.002},{"date":"2021-05-28","close":11593.8994},{"date":"2021-05-31","close":11574.3145},{"date":"2021-06-01","close":11540.0439},{"date":"2021-06-02","close":11574.3145},{"date":"2021-06-03","close":11584.1064},{"date":"2021-06-04","close":11584.1064},{"date":"2021-06-07","close":11603.6924},{"date":"2021-06-08","close":11637.9639},{"date":"2021-06-09","close":11652.6523},{"date":"2021-06-10","close":11657.5488},{"date":"2021-06-11","close":11647.7568},{"date":"2021-06-14","close":11691.8193},{"date":"2021-06-15","close":11711.4062},{"date":"2021-06-16","close":11696.7168},{"date":"2021-06-17","close":11721.1982},{"date":"2021-06-18","close":11745.6787},{"date":"2021-06-21","close":11682.0273},{"date":"2021-06-22","close":11726.0928},{"date":"2021-06-23","close":11804.4307},{"date":"2021-06-24","close":11775.0537},{"date":"2021-06-25","close":11740.7812},{"date":"2021-06-28","close":11775.0537},{"date":"2021-06-29","close":11760.3662},{"date":"2021-06-30","close":11755.4697},{"date":"2021-07-01","close":11784.8457},{"date":"2021-07-02","close":11809.3262},{"date":"2021-07-05","close":11809.3262},{"date":"2021-07-06","close":11799.5332},{"date":"2021-07-07","close":11882.7686},{"date":"2021-07-08","close":11907.2471},{"date":"2021-07-09","close":11872.9746},{"date":"2021-07-12","close":11936.6221},{"date":"2021-07-13","close":11970.8975},{"date":"2021-07-14","close":11966.001},{"date":"2021-07-15","close":11926.8311},{"date":"2021-07-16","close":11897.4551},{"date":"2021-07-19","close":11892.5615},{"date":"2021-07-20","close":11877.8721},{"date":"2021-07-21","close":11936.6221},{"date":"2021-07-22","close":11970.8975},{"date":"2021-07-23","close":11995.376},{"date":"2021-07-26","close":12039.4424},{"date":"2021-07-27","close":12054.1299},{"date":"2021-07-28","close":12059.0264},{"date":"2021-07-29","close":12010.0654},{"date":"2021-07-30","close":11980.6875},{"date":"2021-08-02","close":12059.0264},{"date":"2021-08-03","close":12078.6094},{"date":"2021-08-04","close":12059.0264},{"date":"2021-08-05","close":12034.5449},{"date":"2021-08-06","close":12059.0264},{"date":"2021-08-09","close":12029.6504},{"date":"2021-08-10","close":12073.7129},{"date":"2021-08-11","close":12117.7773},{"date":"2021-08-12","close":12171.6348},{"date":"2021-08-13","close":12220.5957},{"date":"2021-08-17","close":12240.1816},{"date":"2021-08-18","close":12201.0117},{"date":"2021-08-19","close":12191.2197},{"date":"2021-08-20","close":12201.0117},{"date":"2021-08-23","close":12215.7012},{"date":"2021-08-24","close":12230.3887},{"date":"2021-08-25","close":12245.0752},{"date":"2021-08-26","close":12245.0752},{"date":"2021-08-27","close":12240.1816},{"date":"2021-08-30","close":12269.5566},{"date":"2021-08-31","close":12284.2441},{"date":"2021-09-01","close":12240.1816},{"date":"2021-09-02","close":12245.0752},{"date":"2021-09-03","close":12235.2842},{"date":"2021-09-06","close":12259.7656},{"date":"2021-09-07","close":12289.1416},{"date":"2021-09-08","close":12298.9316},{"date":"2021-09-09","close":12254.8691},{"date":"2021-09-10","close":12259.7656},{"date":"2021-09-13","close":12279.3496},{"date":"2021-09-14","close":12240.1816},{"date":"2021-09-15","close":12220.5957},{"date":"2021-09-16","close":12235.2842},{"date":"2021-09-17","close":12245.0752},{"date":"2021-09-23","close":12171.6348},{"date":"2021-09-24","close":12201.0117},{"date":"2021-09-27","close":12220.5957},{"date":"2021-09-28","close":12181.4277},{"date":"2021-09-29","close":12103.0928},{"date":"2021-09-30","close":12112.8838},{"date":"2021-10-01","close":12005.1689},{"date":"2021-10-05","close":11990.4795},{"date":"2021-10-06","close":11995.376},{"date":"2021-10-07","close":12000.2734},{"date":"2021-10-08","close":12107.9863},{"date":"2021-10-12","close":12059.0264},{"date":"2021-10-13","close":12049.2334},{"date":"2021-10-14","close":12073.7129},{"date":"2021-10-15","close":12137.3633},{"date":"2021-10-18","close":12161.8428},{"date":"2021-10-19","close":12161.8428},{"date":"2021-10-20","close":12166.7402},{"date":"2021-10-21","close":12196.1162},{"date":"2021-10-22","close":12196.1162},{"date":"2021-10-25","close":12161.8428},{"date":"2021-10-26","close":12137.3633},{"date":"2021-10-27","close":12171.6348},{"date":"2021-10-28","close":12166.7402},{"date":"2021-10-29","close":12137.3633},{"date":"2021-11-01","close":12215.7012},{"date":"2021-11-02","close":12225.4922},{"date":"2021-11-03","close":12225.4922},{"date":"2021-11-04","close":12333.207},{"date":"2021-11-05","close":12362.5811},{"date":"2021-11-08","close":12382.166},{"date":"2021-11-09","close":12421.335},{"date":"2021-11-10","close":12382.166},{"date":"2021-11-11","close":12367.4795},{"date":"2021-11-12","close":12362.5811},{"date":"2021-11-15","close":12396.8535},{"date":"2021-11-16","close":12401.751},{"date":"2021-11-17","close":12396.8535},{"date":"2021-11-18","close":12382.166},{"date":"2021-11-19","close":12450.7119},{"date":"2021-11-22","close":12421.335},{"date":"2021-11-23","close":12313.6221},{"date":"2021-11-24","close":12372.373},{"date":"2021-11-25","close":12421.335},{"date":"2021-11-26","close":12411.5439},{"date":"2021-11-29","close":12357.6855},{"date":"2021-11-30","close":12294.0361},{"date":"2021-12-01","close":12254.8691},{"date":"2021-12-02","close":12235.2842},{"date":"2021-12-03","close":12264.6621},{"date":"2021-12-06","close":12220.5957},{"date":"2021-12-07","close":12240.1816},{"date":"2021-12-08","close":12357.6855},{"date":"2021-12-09","close":12352.791},{"date":"2021-12-10","close":12357.6855},{"date":"2021-12-13","close":12372.373},{"date":"2021-12-14","close":12357.6855},{"date":"2021-12-15","close":12294.0361},{"date":"2021-12-16","close":12357.6855},{"date":"2021-12-17","close":12352.791},{"date":"2021-12-20","close":12323.4141},{"date":"2021-12-21","close":12352.791},{"date":"2021-12-22","close":12367.4795},{"date":"2021-12-23","close":12411.5439},{"date":"2021-12-24","close":12396.8535},{"date":"2021-12-27","close":12465.3994},{"date":"2021-12-28","close":12524.1523},{"date":"2021-12-29","close":12519.2578},{"date":"2021-12-30","close":12533.9453},{"date":"2022-01-03","close":12691.5406},{"date":"2022-01-04","close":12494.7773},{"date":"2022-01-05","close":12529.0498},{"date":"2022-01-06","close":12401.751},{"date":"2022-01-07","close":12406.6475},{"date":"2022-01-10","close":12387.0605},{"date":"2022-01-11","close":12318.5176},{"date":"2022-01-12","close":12372.373},{"date":"2022-01-13","close":12416.4404},{"date":"2022-01-14","close":12333.207},{"date":"2022-01-17","close":12308.7246},{"date":"2022-01-18","close":12274.4531},{"date":"2022-01-19","close":12196.1162},{"date":"2022-01-20","close":12181.4277},{"date":"2022-01-21","close":12132.4658},{"date":"2022-01-24","close":12034.5449},{"date":"2022-01-25","close":11970.8975},{"date":"2022-01-26","close":11858.2871},{"date":"2022-01-27","close":11892.5615},{"date":"2022-01-28","close":11975.7949},{"date":"2022-02-03","close":12240.1816},{"date":"2022-02-04","close":12098.1943},{"date":"2022-02-07","close":12122.6758},{"date":"2022-02-08","close":12068.8184},{"date":"2022-02-09","close":12103.0928},{"date":"2022-02-10","close":12201.0117},{"date":"2022-02-11","close":12073.7129},{"date":"2022-02-14","close":12215.2912},{"date":"2022-02-15","close":11990.4795},{"date":"2022-02-16","close":12054.1299},{"date":"2022-02-17","close":12005.1689},{"date":"2022-02-18","close":12010.0654},{"date":"2022-02-21","close":11941.5205},{"date":"2022-02-22","close":11819.1191},{"date":"2022-02-23","close":11824.0156},{"date":"2022-02-24","close":11735.8838},{"date":"2022-02-25","close":11794.6377},{"date":"2022-02-28","close":11848.4961},{"date":"2022-03-02","close":11912.1445},{"date":"2022-03-03","close":11907.2471},{"date":"2022-03-04","close":11951.3115},{"date":"2022-03-07","close":11853.3896},{"date":"2022-03-08","close":11745.6787},{"date":"2022-03-10","close":11902.3516},{"date":"2022-03-11","close":11931.7275},{"date":"2022-03-14","close":11912.1445},{"date":"2022-03-15","close":11863.1816},{"date":"2022-03-16","close":11936.6221},{"date":"2022-03-17","close":11966.001},{"date":"2022-03-18","close":11975.7949},{"date":"2022-03-21","close":12083.5059},{"date":"2022-03-22","close":12098.1943},{"date":"2022-03-23","close":12142.2578},{"date":"2022-03-24","close":12122.6758},{"date":"2022-03-25","close":12161.8428},{"date":"2022-03-28","close":12112.8838},{"date":"2022-03-29","close":12137.3633},{"date":"2022-03-30","close":12215.7012},{"date":"2022-03-31","close":12186.3252},{"date":"2022-04-01","close":12117.7773},{"date":"2022-04-04","close":12107.9863},{"date":"2022-04-05","close":12029.6504},{"date":"2022-04-06","close":12034.5449},{"date":"2022-04-07","close":11975.7949},{"date":"2022-04-08","close":12000.2734},{"date":"2022-04-11","close":11985.5859},{"date":"2022-04-12","close":11902.3516},{"date":"2022-04-13","close":11907.2471},{"date":"2022-04-14","close":11961.1035},{"date":"2022-04-15","close":11917.0391},{"date":"2022-04-18","close":11907.2471},{"date":"2022-04-19","close":11926.8311},{"date":"2022-04-20","close":11966.001},{"date":"2022-04-21","close":12029.6504},{"date":"2022-04-22","close":11941.5205},{"date":"2022-04-25","close":11838.7021},{"date":"2022-04-26","close":11853.3896},{"date":"2022-04-27","close":11750.5723},{"date":"2022-04-28","close":11858.2871},{"date":"2022-04-29","close":11868.0791},{"date":"2022-05-02","close":11926.5016},{"date":"2022-05-03","close":11701.6113},{"date":"2022-05-04","close":11770.1572},{"date":"2022-05-06","close":11721.1982},{"date":"2022-05-09","close":11797.8129},{"date":"2022-05-10","close":11544.9385},{"date":"2022-05-11","close":11584.1064},{"date":"2022-05-12","close":11491.0811},{"date":"2022-05-13","close":11520.457},{"date":"2022-05-16","close":11633.0693},{"date":"2022-05-17","close":11633.0693},{"date":"2022-05-18","close":11662.4453},{"date":"2022-05-19","close":11520.457},{"date":"2022-05-20","close":11525.3535},{"date":"2022-05-23","close":11554.7305},{"date":"2022-05-24","close":11535.1475},{"date":"2022-05-25","close":11574.3145},{"date":"2022-05-26","close":11593.8994},{"date":"2022-05-27","close":11633.0693},{"date":"2022-05-30","close":11760.3662},{"date":"2022-05-31","close":11701.6113},{"date":"2022-06-02","close":11657.5488},{"date":"2022-06-03","close":11598.7939},{"date":"2022-06-07","close":11623.2754},{"date":"2022-06-08","close":11662.4453},{"date":"2022-06-09","close":11633.0693},{"date":"2022-06-10","close":11593.8994},{"date":"2022-06-13","close":11344.1992},{"date":"2022-06-14","close":11265.8604},{"date":"2022-06-15","close":11182.6299},{"date":"2022-06-16","close":11182.6299},{"date":"2022-06-17","close":11060.2285},{"date":"2022-06-20","close":11084.707},{"date":"2022-06-21","close":11123.876},{"date":"2022-06-22","close":11207.1084},{"date":"2022-06-23","close":11231.5889},{"date":"2022-06-24","close":11319.7168},{"date":"2022-06-27","close":11339.3037},{"date":"2022-06-28","close":11398.0557},{"date":"2022-06-29","close":11353.9922},{"date":"2022-06-30","close":11295.2393},{"date":"2022-07-01","close":11236.4844},{"date":"2022-07-04","close":11334.4062},{"date":"2022-07-05","close":11442.1211},{"date":"2022-07-06","close":11447.0156},{"date":"2022-07-07","close":11353.9922},{"date":"2022-07-08","close":11451.9121},{"date":"2022-07-11","close":11466.6025},{"date":"2022-07-12","close":11466.6025},{"date":"2022-07-13","close":11442.1211},{"date":"2022-07-14","close":11451.9121},{"date":"2022-07-15","close":11481.29},{"date":"2022-07-18","close":11574.3145},{"date":"2022-07-19","close":11544.9385},{"date":"2022-07-20","close":11667.3408},{"date":"2022-07-21","close":11657.5488},{"date":"2022-07-22","close":11686.9229},{"date":"2022-07-25","close":11706.5078},{"date":"2022-07-26","close":11691.8193},{"date":"2022-07-27","close":11721.1982},{"date":"2022-07-28","close":11730.9902},{"date":"2022-07-29","close":11848.4961},{"date":"2022-08-01","close":11912.1445},{"date":"2022-08-02","close":11936.6221},{"date":"2022-08-03","close":11941.5205},{"date":"2022-08-04","close":11897.4551},{"date":"2022-08-05","close":11936.6221},{"date":"2022-08-08","close":11941.5205},{"date":"2022-08-09","close":11877.8721},{"date":"2022-08-10","close":11926.8311},{"date":"2022-08-11","close":11975.7949},{"date":"2022-08-12","close":11985.5859},{"date":"2022-08-16","close":12152.0518},{"date":"2022-08-17","close":12152.0518},{"date":"2022-08-18","close":12152.0518},{"date":"2022-08-19","close":12142.2578},{"date":"2022-08-22","close":12093.2988},{"date":"2022-08-23","close":12014.96},{"date":"2022-08-24","close":11975.7949},{"date":"2022-08-25","close":11990.4795},{"date":"2022-08-26","close":11975.7949},{"date":"2022-08-29","close":11809.3262},{"date":"2022-08-30","close":11804.4307},{"date":"2022-08-31","close":11765.2617},{"date":"2022-09-01","close":11633.0693},{"date":"2022-09-02","close":11682.0273},{"date":"2022-09-05","close":11765.2617},{"date":"2022-09-06","close":11721.1982},{"date":"2022-09-07","close":11726.0928},{"date":"2022-09-08","close":11858.2871},{"date":"2022-09-13","close":12059.0264},{"date":"2022-09-14","close":11926.8311},{"date":"2022-09-15","close":11872.9746},{"date":"2022-09-16","close":11755.4697},{"date":"2022-09-19","close":11721.1982},{"date":"2022-09-20","close":11770.1572},{"date":"2022-09-21","close":11711.4062},{"date":"2022-09-22","close":11633.0693},{"date":"2022-09-23","close":11554.7305},{"date":"2022-09-26","close":11422.5371},{"date":"2022-09-27","close":11417.6416},{"date":"2022-09-28","close":11412.7451},{"date":"2022-09-29","close":11442.1211},{"date":"2022-09-30","close":11412.7451},{"date":"2022-10-04","close":11554.7305},{"date":"2022-10-05","close":11628.1719},{"date":"2022-10-06","close":11574.3145},{"date":"2022-10-07","close":11510.667},{"date":"2022-10-11","close":11368.6787},{"date":"2022-10-12","close":11378.4717},{"date":"2022-10-13","close":11270.7598},{"date":"2022-10-14","close":11471.4971},{"date":"2022-10-17","close":11427.4326},{"date":"2022-10-18","close":11549.834},{"date":"2022-10-19","close":11525.3535},{"date":"2022-10-20","close":11451.9121},{"date":"2022-10-21","close":11388.2646},{"date":"2022-10-24","close":11530.251},{"date":"2022-10-25","close":11613.4814},{"date":"2022-10-26","close":11657.5488},{"date":"2022-10-27","close":11637.9639},{"date":"2022-10-28","close":11652.6523},{"date":"2022-10-31","close":11755.4697},{"date":"2022-11-01","close":11750.5723},{"date":"2022-11-02","close":11760.3662},{"date":"2022-11-03","close":11633.0693},{"date":"2022-11-04","close":11535.1475},{"date":"2022-11-07","close":11549.834},{"date":"2022-11-08","close":11544.9385},{"date":"2022-11-09","close":11510.667},{"date":"2022-11-10","close":11486.1846},{"date":"2022-11-11","close":11603.6924},{"date":"2022-11-14","close":11686.9229},{"date":"2022-11-15","close":11647.7568},{"date":"2022-11-16","close":11726.0928},{"date":"2022-11-17","close":11735.8838},{"date":"2022-11-18","close":11711.4062},{"date":"2022-11-21","close":11819.1191},{"date":"2022-11-22","close":11711.4062},{"date":"2022-11-23","close":11804.4307},{"date":"2022-11-24","close":11760.3662},{"date":"2022-11-25","close":11877.8721},{"date":"2022-11-28","close":11897.4551},{"date":"2022-11-29","close":11779.9482},{"date":"2022-11-30","close":11716.3008},{"date":"2022-12-01","close":11721.1982},{"date":"2022-12-02","close":11794.6377},{"date":"2022-12-05","close":11775.0537},{"date":"2022-12-06","close":11740.7812},{"date":"2022-12-07","close":11721.1982},{"date":"2022-12-08","close":11696.7168},{"date":"2022-12-09","close":11696.7168},{"date":"2022-12-12","close":11706.5078},{"date":"2022-12-13","close":11691.8193},{"date":"2022-12-14","close":11711.4062},{"date":"2022-12-15","close":11819.1191},{"date":"2022-12-16","close":11608.5859},{"date":"2022-12-19","close":11530.251},{"date":"2022-12-20","close":11393.1582},{"date":"2022-12-21","close":11456.8086},{"date":"2022-12-22","close":11486.1846},{"date":"2022-12-23","close":11349.0957},{"date":"2022-12-26","close":11422.5371},{"date":"2022-12-27","close":11417.6416},{"date":"2022-12-28","close":11373.5762},{"date":"2022-12-29","close":11241.3799},{"date":"2023-01-02","close":11363.7832},{"date":"2023-01-03","close":11398.0557},{"date":"2023-01-04","close":11427.4326},{"date":"2023-01-05","close":11442.1211},{"date":"2023-01-06","close":11314.8232},{"date":"2023-01-09","close":11407.8496},{"date":"2023-01-10","close":11353.9922},{"date":"2023-01-11","close":11471.4971},{"date":"2023-01-12","close":11564.5225},{"date":"2023-01-13","close":11510.667},{"date":"2023-01-16","close":11613.4814},{"date":"2023-01-17","close":11481.29},{"date":"2023-01-18","close":11633.0693},{"date":"2023-01-19","close":11584.1064},{"date":"2023-01-20","close":11544.9385},{"date":"2023-01-25","close":11809.3262},{"date":"2023-01-26","close":11686.9229},{"date":"2023-01-27","close":11691.8193},{"date":"2023-01-30","close":11637.9639},{"date":"2023-01-31","close":11642.8594},{"date":"2023-02-01","close":11721.1982},{"date":"2023-02-02","close":11760.3662},{"date":"2023-02-03","close":11750.5723},{"date":"2023-02-06","close":11877.8721},{"date":"2023-02-07","close":11877.8721},{"date":"2023-02-08","close":11848.4961},{"date":"2023-02-09","close":11809.3262},{"date":"2023-02-10","close":11872.9746},{"date":"2023-02-13","close":11897.4551},{"date":"2023-02-14","close":11833.8057},{"date":"2023-02-15","close":11961.1035},{"date":"2023-02-16","close":11951.3115},{"date":"2023-02-17","close":11966.001},{"date":"2023-02-20","close":11936.6221},{"date":"2023-02-21","close":11853.3896},{"date":"2023-02-22","close":11912.1445},{"date":"2023-02-23","close":11882.7686},{"date":"2023-02-24","close":11897.4551},{"date":"2023-02-27","close":11931.7275},{"date":"2023-02-28","close":11926.8311},{"date":"2023-03-02","close":11779.9482},{"date":"2023-03-03","close":11789.7422},{"date":"2023-03-06","close":11868.0791},{"date":"2023-03-07","close":11838.7021},{"date":"2023-03-08","close":11941.5205},{"date":"2023-03-09","close":11824.0156},{"date":"2023-03-10","close":11843.5977},{"date":"2023-03-13","close":11779.9482},{"date":"2023-03-14","close":11848.4961},{"date":"2023-03-15","close":11828.9102},{"date":"2023-03-16","close":11824.0156},{"date":"2023-03-17","close":11838.7021},{"date":"2023-03-20","close":11838.7021},{"date":"2023-03-21","close":11828.9102},{"date":"2023-03-22","close":11961.1035},{"date":"2023-03-23","close":11853.3896},{"date":"2023-03-24","close":11931.7275},{"date":"2023-03-27","close":11966.001},{"date":"2023-03-28","close":11926.8311},{"date":"2023-03-29","close":11990.4795},{"date":"2023-03-30","close":11946.417},{"date":"2023-03-31","close":12039.4424},{"date":"2023-04-03","close":12112.8838},{"date":"2023-04-04","close":12142.2578},{"date":"2023-04-05","close":12103.0928},{"date":"2023-04-06","close":12137.3633},{"date":"2023-04-07","close":12152.0518},{"date":"2023-04-10","close":12235.2842},{"date":"2023-04-11","close":12215.7012},{"date":"2023-04-12","close":12289.1416},{"date":"2023-04-13","close":12220.5957},{"date":"2023-04-14","close":12176.5322},{"date":"2023-04-17","close":12274.4531},{"date":"2023-04-18","close":12235.2842},{"date":"2023-04-19","close":12274.4531},{"date":"2023-04-20","close":12308.7246},{"date":"2023-04-21","close":12235.2842},{"date":"2023-04-24","close":12362.5811},{"date":"2023-04-25","close":12377.2695},{"date":"2023-04-26","close":12352.791},{"date":"2023-04-27","close":12343.0},{"date":"2023-04-28","close":12391.958},{"date":"2023-05-02","close":12372.373},{"date":"2023-05-03","close":12367.4795},{"date":"2023-05-04","close":12240.1816},{"date":"2023-05-08","close":12298.9316},{"date":"2023-05-09","close":12254.8691},{"date":"2023-05-10","close":12338.1035},{"date":"2023-05-11","close":12323.4141},{"date":"2023-05-12","close":12401.751},{"date":"2023-05-15","close":12396.8535},{"date":"2023-05-16","close":12313.6221},{"date":"2023-05-17","close":12347.8955},{"date":"2023-05-18","close":12467.602},{"date":"2023-05-19","close":12298.9316},{"date":"2023-05-22","close":12357.6855},{"date":"2023-05-23","close":12333.207},{"date":"2023-05-24","close":12393.6314},{"date":"2023-05-25","close":12264.6621},{"date":"2023-05-26","close":12230.3887},{"date":"2023-05-30","close":12382.166},{"date":"2023-05-31","close":12294.0361},{"date":"2023-06-01","close":12156.9473},{"date":"2023-06-02","close":12210.8037},{"date":"2023-06-05","close":12352.791},{"date":"2023-06-07","close":12245.0752},{"date":"2023-06-08","close":12249.9727},{"date":"2023-06-09","close":12191.2197},{"date":"2023-06-12","close":12289.1416},{"date":"2023-06-13","close":12225.4922},{"date":"2023-06-14","close":12289.1416},{"date":"2023-06-15","close":12313.6221},{"date":"2023-06-16","close":12343.0},{"date":"2023-06-19","close":12391.958},{"date":"2023-06-20","close":12289.1416},{"date":"2023-06-21","close":12357.6855},{"date":"2023-06-22","close":12259.7656},{"date":"2023-06-23","close":12406.6475},{"date":"2023-06-26","close":12387.0605},{"date":"2023-06-27","close":12377.2695},{"date":"2023-06-28","close":12401.751},{"date":"2023-06-29","close":12406.6475},{"date":"2023-06-30","close":12514.3594},{"date":"2023-07-03","close":12636.8226},{"date":"2023-07-04","close":12716.873},{"date":"2023-07-05","close":12587.171},{"date":"2023-07-06","close":12587.171},{"date":"2023-07-07","close":12313.6221},{"date":"2023-07-10","close":12313.6221},{"date":"2023-07-11","close":12507.1206},{"date":"2023-07-12","close":12592.2375},{"date":"2023-07-13","close":12527.3865},{"date":"2023-07-14","close":12362.5811},{"date":"2023-07-17","close":12455.6064},{"date":"2023-07-18","close":12557.7854},{"date":"2023-07-19","close":12421.335},{"date":"2023-07-20","close":12533.9453},{"date":"2023-07-21","close":12480.0859},{"date":"2023-07-24","close":12514.3594},{"date":"2023-07-25","close":12746.2586},{"date":"2023-07-26","close":12499.6719},{"date":"2023-07-27","close":12691.5406},{"date":"2023-07-28","close":12504.5703},{"date":"2023-07-31","close":12727.006},{"date":"2023-08-01","close":12727.006},{"date":"2023-08-02","close":12756.3916},{"date":"2023-08-03","close":12450.7119},{"date":"2023-08-04","close":12514.3594},{"date":"2023-08-07","close":12524.1523},{"date":"2023-08-08","close":12607.3848},{"date":"2023-08-09","close":12607.3848},{"date":"2023-08-10","close":12607.3848},{"date":"2023-08-11","close":12631.8662},{"date":"2023-08-14","close":12563.3203},{"date":"2023-08-16","close":12617.1768},{"date":"2023-08-17","close":12563.3203},{"date":"2023-08-18","close":12489.8809},{"date":"2023-08-21","close":12514.3594},{"date":"2023-08-22","close":12504.5703},{"date":"2023-08-23","close":12494.7773},{"date":"2023-08-24","close":12514.3594},{"date":"2023-08-25","close":12460.5039},{"date":"2023-08-28","close":12431.1289},{"date":"2023-08-29","close":12480.0859},{"date":"2023-08-30","close":12548.6309},{"date":"2023-08-31","close":12636.7607},{"date":"2023-09-01","close":12592.6973},{"date":"2023-09-04","close":12622.0732},{"date":"2023-09-05","close":12636.7607},{"date":"2023-09-06","close":12641.6572},{"date":"2023-09-07","close":12558.4248},{"date":"2023-09-08","close":12568.2178},{"date":"2023-09-11","close":12612.2803},{"date":"2023-09-12","close":12553.5283},{"date":"2023-09-13","close":12524.1523},{"date":"2023-09-14","close":12573.1133},{"date":"2023-09-15","close":12656.3486},{"date":"2023-09-18","close":12592.6973},{"date":"2023-09-19","close":12582.9072},{"date":"2023-09-20","close":12592.6973},{"date":"2023-09-21","close":12578.0107},{"date":"2023-09-22","close":12489.8809},{"date":"2023-09-25","close":12475.1924},{"date":"2023-09-26","close":12480.0859},{"date":"2023-09-27","close":12421.335},{"date":"2023-10-04","close":12279.3496},{"date":"2023-10-05","close":12284.2441},{"date":"2023-10-06","close":12264.6621},{"date":"2023-10-10","close":12499.6719},{"date":"2023-10-11","close":12411.5439},{"date":"2023-10-12","close":12484.9814},{"date":"2023-10-13","close":12450.7119},{"date":"2023-10-16","close":12499.6719},{"date":"2023-10-17","close":12445.8164},{"date":"2023-10-18","close":12431.1289},{"date":"2023-10-19","close":12367.4795},{"date":"2023-10-20","close":12343.0},{"date":"2023-10-23","close":12308.7246},{"date":"2023-10-24","close":12201.0117},{"date":"2023-10-25","close":12303.8281},{"date":"2023-10-26","close":12230.3887},{"date":"2023-10-27","close":12166.7402},{"date":"2023-10-30","close":12152.0518},{"date":"2023-10-31","close":12196.1162},{"date":"2023-11-01","close":12254.8691},{"date":"2023-11-02","close":12249.9727},{"date":"2023-11-03","close":12343.0},{"date":"2023-11-06","close":12333.207},{"date":"2023-11-07","close":12377.2695},{"date":"2023-11-08","close":12308.7246},{"date":"2023-11-09","close":12387.0605},{"date":"2023-11-10","close":12421.335},{"date":"2023-11-13","close":12480.0859},{"date":"2023-11-14","close":12533.9453},{"date":"2023-11-15","close":12602.4902},{"date":"2023-11-16","close":12524.1523},{"date":"2023-11-17","close":12592.6973},{"date":"2023-11-20","close":12573.1133},{"date":"2023-11-21","close":12636.7607},{"date":"2023-11-22","close":12592.6973},{"date":"2023-11-23","close":12612.2803},{"date":"2023-11-24","close":12656.3486},{"date":"2023-11-27","close":12710.2021},{"date":"2023-11-28","close":12607.3848},{"date":"2023-11-29","close":12631.8662},{"date":"2023-11-30","close":12675.9307},{"date":"2023-12-01","close":12715.0986},{"date":"2023-12-04","close":12759.165},{"date":"2023-12-05","close":12773.8525},{"date":"2023-12-06","close":12803.2285},{"date":"2023-12-07","close":12837.502},{"date":"2023-12-08","close":12857.085},{"date":"2023-12-11","close":12920.7334},{"date":"2023-12-12","close":12940.3184},{"date":"2023-12-13","close":12959.9023},{"date":"2023-12-14","close":12959.9023},{"date":"2023-12-15","close":13003.9678},{"date":"2023-12-18","close":13043.1357},{"date":"2023-12-19","close":13087.1992},{"date":"2023-12-20","close":13106.7842},{"date":"2023-12-21","close":13111.6816},{"date":"2023-12-22","close":13072.5127},{"date":"2023-12-26","close":13111.6816},{"date":"2023-12-27","close":13077.4082},{"date":"2023-12-28","close":13155.7471},{"date":"2024-01-02","close":13155.7471},{"date":"2024-01-03","close":13121.4746},{"date":"2024-01-04","close":13106.7842},{"date":"2024-01-05","close":13082.3037},{"date":"2024-01-08","close":13165.5381},{"date":"2024-01-09","close":13180.2246},{"date":"2024-01-10","close":13238.9795},{"date":"2024-01-11","close":13190.0195},{"date":"2024-01-12","close":13160.6426},{"date":"2024-01-15","close":13312.4189},{"date":"2024-01-16","close":13322.21},{"date":"2024-01-17","close":13322.21},{"date":"2024-01-18","close":13472.7923},{"date":"2024-01-19","close":13263.458},{"date":"2024-01-22","close":13405.4443},{"date":"2024-01-23","close":13415.2354},{"date":"2024-01-24","close":13454.4082},{"date":"2024-01-25","close":13449.5098},{"date":"2024-01-26","close":13459.3037},{"date":"2024-01-29","close":13464.1982},{"date":"2024-01-30","close":13503.3682},{"date":"2024-01-31","close":13508.2627},{"date":"2024-02-01","close":13473.9912},{"date":"2024-02-02","close":13488.6777},{"date":"2024-02-05","close":13508.2627},{"date":"2024-02-06","close":13493.5742},{"date":"2024-02-07","close":13503.3682},{"date":"2024-02-08","close":13552.3271},{"date":"2024-02-13","close":13576.8066},{"date":"2024-02-14","close":13518.0557},{"date":"2024-02-15","close":13571.9111},{"date":"2024-02-16","close":13571.9111},{"date":"2024-02-19","close":13640.4561},{"date":"2024-02-20","close":13635.5605},{"date":"2024-02-21","close":13601.2871},{"date":"2024-02-22","close":13669.833},{"date":"2024-02-23","close":13709.0039},{"date":"2024-02-26","close":13728.585},{"date":"2024-02-27","close":13713.8984},{"date":"2024-02-28","close":13743.2754},{"date":"2024-02-29","close":13709.0039},{"date":"2024-03-04","close":13816.7168},{"date":"2024-03-05","close":13802.0264},{"date":"2024-03-06","close":13782.4434},{"date":"2024-03-07","close":13787.3389},{"date":"2024-03-08","close":13841.1973},{"date":"2024-03-11","close":13757.9619},{"date":"2024-03-12","close":13753.0674},{"date":"2024-03-13","close":13811.8203},{"date":"2024-03-14","close":13841.1973},{"date":"2024-03-15","close":13850.9893},{"date":"2024-03-18","close":13855.8838},{"date":"2024-03-19","close":13821.6113},{"date":"2024-03-20","close":13909.7412},{"date":"2024-03-21","close":13924.4287},{"date":"2024-03-22","close":14041.9326},{"date":"2024-03-25","close":14041.9326},{"date":"2024-03-26","close":14017.4561},{"date":"2024-03-27","close":14076.207},{"date":"2024-03-28","close":14105.582},{"date":"2024-03-29","close":14242.6748},{"date":"2024-04-01","close":14183.9219},{"date":"2024-04-02","close":14120.2705},{"date":"2024-04-03","close":14051.7266},{"date":"2024-04-04","close":14066.417},{"date":"2024-04-05","close":14081.1055},{"date":"2024-04-08","close":14076.207},{"date":"2024-04-09","close":14095.793},{"date":"2024-04-11","close":14071.3125},{"date":"2024-04-12","close":14149.6484},{"date":"2024-04-15","close":14144.7539},{"date":"2024-04-16","close":14076.207},{"date":"2024-04-17","close":13992.9746},{"date":"2024-04-18","close":13948.9082},{"date":"2024-04-19","close":13904.8467},{"date":"2024-04-22","close":13895.0527},{"date":"2024-04-23","close":13934.2227},{"date":"2024-04-24","close":13983.1816},{"date":"2024-04-25","close":13939.1182},{"date":"2024-04-26","close":13992.9746},{"date":"2024-04-29","close":14037.0371},{"date":"2024-04-30","close":14100.6885},{"date":"2024-05-02","close":13914.6367},{"date":"2024-05-03","close":13958.6992},{"date":"2024-05-07","close":14179.0244},{"date":"2024-05-08","close":14090.8975},{"date":"2024-05-09","close":14144.7539},{"date":"2024-05-10","close":14174.1299},{"date":"2024-05-13","close":14227.9863},{"date":"2024-05-14","close":14149.6484},{"date":"2024-05-16","close":14272.0498},{"date":"2024-05-17","close":14286.7373},{"date":"2024-05-20","close":14301.4268},{"date":"2024-05-21","close":14325.9092},{"date":"2024-05-22","close":14355.2842},{"date":"2024-05-23","close":14355.2842},{"date":"2024-05-24","close":14311.2207},{"date":"2024-05-27","close":14321.0117},{"date":"2024-05-28","close":14301.4268},{"date":"2024-05-29","close":14276.9443},{"date":"2024-05-30","close":14247.5713},{"date":"2024-05-31","close":14301.4268},{"date":"2024-06-03","close":14350.3848},{"date":"2024-06-04","close":14345.4922},{"date":"2024-06-05","close":14374.8682},{"date":"2024-06-07","close":14448.3096},{"date":"2024-06-10","close":14428.7246},{"date":"2024-06-11","close":14458.0996},{"date":"2024-06-12","close":14467.8926},{"date":"2024-06-13","close":14541.334},{"date":"2024-06-14","close":14556.0234},{"date":"2024-06-17","close":14521.75},{"date":"2024-06-18","close":14570.71},{"date":"2024-06-19","close":14639.2559},{"date":"2024-06-20","close":14649.0488},{"date":"2024-06-21","close":14668.6328},{"date":"2024-06-24","close":14653.9443},{"date":"2024-06-25","close":14639.2559},{"date":"2024-06-26","close":14658.8389},{"date":"2024-06-27","close":14629.4629},{"date":"2024-06-28","close":14614.7764},{"date":"2024-07-01","close":14600.0879},{"date":"2024-07-02","close":14634.3604},{"date":"2024-07-03","close":14707.8008},{"date":"2024-07-04","close":14732.2803},{"date":"2024-07-05","close":14727.3848},{"date":"2024-07-08","close":14766.5547},{"date":"2024-07-09","close":14791.0342},{"date":"2024-07-10","close":14776.3467},{"date":"2024-07-11","close":14766.5547},{"date":"2024-07-12","close":14800.8262},{"date":"2024-07-15","close":14898.748},{"date":"2024-07-16","close":14923.2285},{"date":"2024-07-17","close":14888.957},{"date":"2024-07-18","close":14859.5791},{"date":"2024-07-19","close":14830.2031},{"date":"2024-07-22","close":14766.5547},{"date":"2024-07-23","close":14805.7236},{"date":"2024-07-24","close":14771.4502},{"date":"2024-07-25","close":14712.6963},{"date":"2024-07-26","close":14702.9053},{"date":"2024-07-29","close":14786.1377},{"date":"2024-07-30","close":14756.7607},{"date":"2024-07-31","close":14717.5938},{"date":"2024-08-01","close":14825.3057},{"date":"2024-08-02","close":14604.9824},{"date":"2024-08-05","close":14453.2041},{"date":"2024-08-06","close":14355.2842},{"date":"2024-08-07","close":14546.2305},{"date":"2024-08-08","close":14482.582},{"date":"2024-08-09","close":14502.166},{"date":"2024-08-12","close":14590.2969},{"date":"2024-08-13","close":14570.71},{"date":"2024-08-14","close":14658.8389},{"date":"2024-08-16","close":14844.8926},{"date":"2024-08-19","close":14722.4883},{"date":"2024-08-20","close":14756.7607},{"date":"2024-08-21","close":14653.9443},{"date":"2024-08-22","close":14795.9297},{"date":"2024-08-23","close":14658.8389},{"date":"2024-08-26","close":14786.1377},{"date":"2024-08-27","close":14907.6204},{"date":"2024-08-28","close":14771.4502},{"date":"2024-08-29","close":14688.2168},{"date":"2024-08-30","close":14727.3848},{"date":"2024-09-02","close":14786.1377},{"date":"2024-09-03","close":14810.6182},{"date":"2024-09-04","close":14698.0078},{"date":"2024-09-05","close":14619.6719},{"date":"2024-09-06","close":14551.127},{"date":"2024-09-09","close":14521.75},{"date":"2024-09-10","close":14658.8389},{"date":"2024-09-11","close":14595.1904},{"date":"2024-09-12","close":14649.0488},{"date":"2024-09-13","close":14688.2168},{"date":"2024-09-19","close":14859.5791},{"date":"2024-09-20","close":14864.4756},{"date":"2024-09-23","close":14884.0586},{"date":"2024-09-24","close":14893.8516},{"date":"2024-09-25","close":14923.2285},{"date":"2024-09-26","close":14888.957},{"date":"2024-09-27","close":14923.2285},{"date":"2024-09-30","close":14800.8262},{"date":"2024-10-02","close":14854.6826},{"date":"2024-10-04","close":14820.4092},{"date":"2024-10-07","close":14942.8125},{"date":"2024-10-08","close":14928.124},{"date":"2024-10-10","close":15030.9424},{"date":"2024-10-11","close":14933.0215},{"date":"2024-10-14","close":14986.8779},{"date":"2024-10-15","close":15128.8613},{"date":"2024-10-16","close":15114.1758},{"date":"2024-10-17","close":15148.4463},{"date":"2024-10-18","close":15075.0049},{"date":"2024-10-21","close":15172.9268},{"date":"2024-10-22","close":15182.7197},{"date":"2024-10-23","close":15212.0977},{"date":"2024-10-24","close":15168.0312},{"date":"2024-10-25","close":15231.6797},{"date":"2024-10-28","close":15202.3037},{"date":"2024-10-29","close":15212.0977},{"date":"2024-10-30","close":15428.4549},{"date":"2024-10-31","close":15084.7979},{"date":"2024-11-01","close":14981.9814},{"date":"2024-11-04","close":15021.1504},{"date":"2024-11-05","close":15234.9152},{"date":"2024-11-06","close":15261.0576},{"date":"2024-11-07","close":15261.0576},{"date":"2024-11-08","close":15354.082},{"date":"2024-11-11","close":15447.1084},{"date":"2024-11-12","close":15530.3408},{"date":"2024-11-13","close":15432.4199},{"date":"2024-11-14","close":15442.2109},{"date":"2024-11-15","close":15393.249},{"date":"2024-11-18","close":15398.1475},{"date":"2024-11-19","close":15295.3301},{"date":"2024-11-20","close":15344.29},{"date":"2024-11-21","close":15363.876},{"date":"2024-11-22","close":15422.627},{"date":"2024-11-25","close":15540.1328},{"date":"2024-11-26","close":15515.6533},{"date":"2024-11-27","close":15471.5879},{"date":"2024-11-28","close":15530.3408},{"date":"2024-11-29","close":15584.1973},{"date":"2024-12-02","close":15642.9512},{"date":"2024-12-03","close":15642.9512},{"date":"2024-12-04","close":15706.6006},{"date":"2024-12-05","close":15765.3525},{"date":"2024-12-06","close":15775.1436},{"date":"2024-12-09","close":15887.7539},{"date":"2024-12-10","close":15907.3379},{"date":"2024-12-11","close":15838.7949},{"date":"2024-12-12","close":15887.7539},{"date":"2024-12-13","close":15912.2334},{"date":"2024-12-16","close":15897.5469},{"date":"2024-12-17","close":15887.7539},{"date":"2024-12-18","close":15833.8975},{"date":"2024-12-19","close":15701.7041},{"date":"2024-12-20","close":15608.6787},{"date":"2024-12-23","close":15711.4951},{"date":"2024-12-24","close":15789.832},{"date":"2024-12-26","close":15922.0273},{"date":"2024-12-27","close":15819.209},{"date":"2024-12-30","close":15907.3379},{"date":"2025-01-02","close":15682.1191},{"date":"2025-01-03","close":15735.9756},{"date":"2025-01-06","close":15824.1064},{"date":"2025-01-07","close":15829.002},{"date":"2025-01-08","close":15745.7695},{"date":"2025-01-09","close":15784.9355},{"date":"2025-01-10","close":15804.5215},{"date":"2025-01-13","close":15701.7041},{"date":"2025-01-14","close":15677.2227},{"date":"2025-01-15","close":15687.0166},{"date":"2025-01-16","close":15731.0811},{"date":"2025-01-17","close":15829.002},{"date":"2025-01-20","close":15858.3789},{"date":"2025-01-21","close":15858.3789},{"date":"2025-01-22","close":15892.6504},{"date":"2025-01-23","close":15961.1943},{"date":"2025-01-24","close":15931.8203},{"date":"2025-01-31","close":16015.0518},{"date":"2025-02-03","close":15941.6113},{"date":"2025-02-04","close":15897.5469},{"date":"2025-02-05","close":15941.6113},{"date":"2025-02-06","close":16024.8457},{"date":"2025-02-07","close":16010.1572},{"date":"2025-02-10","close":16005.2588},{"date":"2025-02-11","close":16029.7393},{"date":"2025-02-12","close":16039.5322},{"date":"2025-02-13","close":16010.1572},{"date":"2025-02-14","close":16103.1816},{"date":"2025-02-17","close":16112.9736},{"date":"2025-02-18","close":16093.3887},{"date":"2025-02-19","close":16093.3887},{"date":"2025-02-20","close":16083.5977},{"date":"2025-02-21","close":16068.9102},{"date":"2025-02-24","close":15951.4033},{"date":"2025-02-25","close":15975.8838},{"date":"2025-02-26","close":15917.1309},{"date":"2025-02-27","close":15975.8838},{"date":"2025-02-28","close":16010.1572},{"date":"2025-03-04","close":16093.3887},{"date":"2025-03-05","close":15858.3789},{"date":"2025-03-06","close":15892.6504},{"date":"2025-03-07","close":15833.8975},{"date":"2025-03-10","close":15829.002},{"date":"2025-03-11","close":15691.9111},{"date":"2025-03-12","close":15638.0537},{"date":"2025-03-13","close":15652.7432},{"date":"2025-03-14","close":15505.8594},{"date":"2025-03-17","close":15623.3672},{"date":"2025-03-18","close":15721.2871},{"date":"2025-03-19","close":15745.7695},{"date":"2025-03-20","close":15848.584},{"date":"2025-03-21","close":15838.7949},{"date":"2025-03-24","close":15897.5469},{"date":"2025-03-25","close":15931.8203},{"date":"2025-03-26","close":15926.9219},{"date":"2025-03-27","close":15868.1709},{"date":"2025-03-28","close":15843.6895},{"date":"2025-03-31","close":15721.2871},{"date":"2025-04-01","close":15735.9756},{"date":"2025-04-02","close":15755.5596},{"date":"2025-04-03","close":15687.0166},{"date":"2025-04-04","close":15373.668},{"date":"2025-04-07","close":14786.1377},{"date":"2025-04-08","close":15021.1504},{"date":"2025-04-09","close":14898.748},{"date":"2025-04-10","close":15344.29},{"date":"2025-04-11","close":15412.834},{"date":"2025-04-14","close":15334.499},{"date":"2025-04-15","close":15373.668},{"date":"2025-04-16","close":15305.123},{"date":"2025-04-17","close":15290.4326},{"date":"2025-04-18","close":15295.3301},{"date":"2025-04-21","close":15212.0977},{"date":"2025-04-22","close":15202.3037},{"date":"2025-04-23","close":15422.627},{"date":"2025-04-24","close":15491.1738},{"date":"2025-04-25","close":15672.3271},{"date":"2025-04-28","close":15691.9111},{"date":"2025-04-29","close":15662.5352},{"date":"2025-04-30","close":15647.8457},{"date":"2025-05-02","close":15682.1191},{"date":"2025-05-07","close":15750.6631},{"date":"2025-05-08","close":15687.0166},{"date":"2025-05-09","close":15647.8457},{"date":"2025-05-12","close":15789.832},{"date":"2025-05-13","close":15907.3379},{"date":"2025-05-14","close":16034.6357},{"date":"2025-05-15","close":15858.3789},{"date":"2025-05-16","close":15882.8584},{"date":"2025-05-19","close":15877.96},{"date":"2025-05-20","close":15931.8203},{"date":"2025-05-21","close":15873.0664},{"date":"2025-05-22","close":15794.7295},{"date":"2025-05-23","close":15706.6006},{"date":"2025-05-26","close":15740.8721},{"date":"2025-05-27","close":15794.7295},{"date":"2025-05-28","close":15833.8975},{"date":"2025-05-29","close":15907.3379},{"date":"2025-05-30","close":15843.6895},{"date":"2025-06-02","close":15765.3525},{"date":"2025-06-04","close":15833.8975},{"date":"2025-06-05","close":15780.041},{"date":"2025-06-09","close":15745.7695},{"date":"2025-06-10","close":15853.4814},{"date":"2025-06-11","close":15887.7539},{"date":"2025-06-12","close":15809.418},{"date":"2025-06-13","close":15809.418},{"date":"2025-06-16","close":15819.209},{"date":"2025-06-17","close":15853.4814},{"date":"2025-06-18","close":15848.584},{"date":"2025-06-19","close":15858.3789},{"date":"2025-06-20","close":15780.041},{"date":"2025-06-23","close":15858.3789},{"date":"2025-06-24","close":15858.3789},{"date":"2025-06-25","close":15922.0273},{"date":"2025-06-26","close":15887.7539},{"date":"2025-06-27","close":15907.3379},{"date":"2025-06-30","close":15980.7793},{"date":"2025-07-01","close":15990.5713},{"date":"2025-07-02","close":16034.6357},{"date":"2025-07-03","close":16073.8047},{"date":"2025-07-04","close":16093.3887},{"date":"2025-07-07","close":16122.7656},{"date":"2025-07-08","close":16112.9736},{"date":"2025-07-09","close":16078.7002},{"date":"2025-07-10","close":16166.8301},{"date":"2025-07-11","close":16196.207},{"date":"2025-07-14","close":16147.1943},{"date":"2025-07-15","close":16161.8545},{"date":"2025-07-16","close":16127.6455},{"date":"2025-07-17","close":16176.5186},{"date":"2025-07-18","close":16298.6953},{"date":"2025-07-21","close":16293.8057},{"date":"2025-07-22","close":16249.8252},{"date":"2025-07-23","close":16288.9229},{"date":"2025-07-24","close":16254.7129},{"date":"2025-07-25","close":16342.6777},{"date":"2025-07-28","close":16362.2295},{"date":"2025-07-29","close":16323.1328},{"date":"2025-07-30","close":16269.3711},{"date":"2025-07-31","close":16342.6787},{"date":"2025-08-01","close":16264.4844},{"date":"2025-08-04","close":16186.2891},{"date":"2025-08-05","close":16323.1328},{"date":"2025-08-06","close":16313.3584},{"date":"2025-08-07","close":16288.918},{"date":"2025-08-08","close":16367.1162},{"date":"2025-08-11","close":16406.2109},{"date":"2025-08-12","close":16308.4697},{"date":"2025-08-13","close":16399.5293},{"date":"2025-08-14","close":16443.584},{"date":"2025-08-18","close":16477.8516},{"date":"2025-08-19","close":16424.0059},{"date":"2025-08-20","close":16463.1621},{"date":"2025-08-21","close":16482.7441},{"date":"2025-08-22","close":16345.6748},{"date":"2025-08-25","close":16487.6445},{"date":"2025-08-26","close":16517.0176},{"date":"2025-08-27","close":16526.8047},{"date":"2025-08-28","close":16507.2207},{"date":"2025-08-29","close":16507.2207},{"date":"2025-09-01","close":16477.0723},{"date":"2025-09-02","close":16497.4316},{"date":"2025-09-03","close":16384.8398},{"date":"2025-09-04","close":16433.791},{"date":"2025-09-05","close":16556.1797},{"date":"2025-09-08","close":16561.0703},{"date":"2025-09-09","close":16595.3379},{"date":"2025-09-10","close":16639.3945},{"date":"2025-09-11","close":16649.1895},{"date":"2025-09-12","close":16639.3789},{"date":"2025-09-15","close":16663.9004},{"date":"2025-09-16","close":16634.4746},{"date":"2025-09-17","close":16658.9941},{"date":"2025-09-18","close":16708.0371},{"date":"2025-09-19","close":16776.6934},{"date":"2025-09-22","close":16771.791},{"date":"2025-09-23","close":16815.9238},{"date":"2025-09-24","close":16820.8301},{"date":"2025-09-25","close":16791.4023},{"date":"2025-09-26","close":16811.0234},{"date":"2025-09-29","close":16815.9238},{"date":"2025-09-30","close":16840.4473},{"date":"2025-10-01","close":16850.2539},{"date":"2025-10-02","close":16899.2949},{"date":"2025-10-10","close":17115.0723},{"date":"2025-10-13","close":16982.6641},{"date":"2025-10-14","close":17072.0762},{"date":"2025-10-15","close":17003.2949},{"date":"2025-10-16","close":17018.0352},{"date":"2025-10-17","close":16968.9082},{"date":"2025-10-20","close":16963.9961},{"date":"2025-10-21","close":17140.8574},{"date":"2025-10-22","close":17131.0273},{"date":"2025-10-23","close":17111.3828},{"date":"2025-10-24","close":17155.5957},{"date":"2025-10-27","close":17244.0234},{"date":"2025-10-28","close":17258.7617},{"date":"2025-10-29","close":17298.0645},{"date":"2025-10-30","close":17258.7617},{"date":"2025-10-31","close":17175.248},{"date":"2025-11-03","close":17204.7227},{"date":"2025-11-04","close":17204.7227},{"date":"2025-11-05","close":17185.0723},{"date":"2025-11-06","close":17185.0723},{"date":"2025-11-07","close":17185.0723},{"date":"2025-11-10","close":17204.7227},{"date":"2025-11-11","close":17391.4062},{"date":"2025-11-12","close":17450.3652},{"date":"2025-11-13","close":17431.6621},{"date":"2025-11-14","close":17239.7266},{"date":"2025-11-17","close":17224.9629},{"date":"2025-11-18","close":17156.0645},{"date":"2025-11-19","close":17111.7676},{"date":"2025-11-20","close":17244.6504},{"date":"2025-11-21","close":17160.9844},{"date":"2025-11-24","close":17170.8281},{"date":"2025-11-25","close":17249.5703},{"date":"2025-11-26","close":17284.0195},{"date":"2025-11-27","close":17323.3926},{"date":"2025-11-28","close":17397.2148},{"date":"2025-12-01","close":17328.3145},{"date":"2025-12-02","close":17333.2363},{"date":"2025-12-03","close":17352.9238},{"date":"2025-12-04","close":17426.7441},{"date":"2025-12-05","close":17446.4277},{"date":"2025-12-08","close":17407.0527},{"date":"2025-12-09","close":17436.5859},{"date":"2025-12-10","close":17490.7227},{"date":"2025-12-11","close":17539.9336},{"date":"2025-12-12","close":17473.8652},{"date":"2025-12-15","close":17464.002},{"date":"2025-12-16","close":17424.5605},{"date":"2025-12-17","close":17454.1445},{"date":"2025-12-18","close":17399.9102},{"date":"2025-12-19","close":17464.0078},{"date":"2025-12-22","close":17537.9629},{"date":"2025-12-23","close":17528.0996},{"date":"2025-12-24","close":17498.5176},{"date":"2025-12-26","close":17424.5605},{"date":"2025-12-29","close":17335.8105},{"date":"2025-12-30","close":17345.6719},{"date":"2026-01-02","close":17355.5312},{"date":"2026-01-05","close":17370.3223},{"date":"2026-01-06","close":17439.3516},{"date":"2026-01-07","close":17537.9629},{"date":"2026-01-08","close":17503.4512},{"date":"2026-01-09","close":17528.0996},{"date":"2026-01-12","close":17606.9922},{"date":"2026-01-13","close":17695.7383},{"date":"2026-01-14","close":17737.2188},{"date":"2026-01-15","close":17643.3965},{"date":"2026-01-16","close":17682.9004},{"date":"2026-01-19","close":17594.0195},{"date":"2026-01-20","close":17544.6367},{"date":"2026-01-21","close":17515.0078},{"date":"2026-01-22","close":17537.2383},{"date":"2026-01-23","close":17586.5293},{"date":"2026-01-26","close":17423.873},{"date":"2026-01-27","close":17547.0977},{"date":"2026-01-28","close":17414.0137},{"date":"2026-01-29","close":17354.8672},{"date":"2026-01-30","close":17361.9336},{"date":"2026-02-02","close":17529.8262},{"date":"2026-02-03","close":17500.1953},{"date":"2026-02-04","close":17485.3828},{"date":"2026-02-05","close":17500.1953},{"date":"2026-02-06","close":17421.1875},{"date":"2026-02-09","close":17549.5762},{"date":"2026-02-10","close":17653.2734},{"date":"2026-02-11","close":17628.584},{"date":"2026-02-12","close":17526.707},{"date":"2026-02-13","close":17422.8496},{"date":"2026-02-19","close":17511.8711},{"date":"2026-02-20","close":17442.6348},{"date":"2026-02-23","close":17427.7988},{"date":"2026-02-24","close":17427.7988},{"date":"2026-02-25","close":17422.8496},{"date":"2026-02-26","close":17457.4707},{"date":"2026-02-27","close":17472.3066},{"date":"2026-03-03","close":17541.541},{"date":"2026-03-04","close":17516.8184},{"date":"2026-03-05","close":17516.8184},{"date":"2026-03-06","close":17536.5977},{"date":"2026-03-09","close":17318.998},{"date":"2026-03-10","close":17467.3633},{"date":"2026-03-11","close":17497.0352},{"date":"2026-03-12","close":17415.8008},{"date":"2026-03-13","close":17470.2871},{"date":"2026-03-16","close":17470.2871},{"date":"2026-03-17","close":17400.9395},{"date":"2026-03-18","close":17485.1445},{"date":"2026-03-19","close":17410.8457},{"date":"2026-03-20","close":17371.2207},{"date":"2026-03-23","close":17166.4434},{"date":"2026-03-24","close":17171.3887},{"date":"2026-03-25","close":17314.7676},{"date":"2026-03-26","close":17369.1582},{"date":"2026-03-27","close":17260.3848},{"date":"2026-03-30","close":17220.8301},{"date":"2026-03-31","close":17235.6641},{"date":"2026-04-01","close":17344.4395},{"date":"2026-04-02","close":17428.4902},{"date":"2026-04-03","close":17477.3125},{"date":"2026-04-06","close":17443.3203},{"date":"2026-04-07","close":17443.3203},{"date":"2026-04-08","close":17561.9844},{"date":"2026-04-09","close":17586.7051},{"date":"2026-04-10","close":17655.9258},{"date":"2026-04-13","close":17646.0352},{"date":"2026-04-14","close":17685.6582},{"date":"2026-04-15","close":17804.5176},{"date":"2026-04-16","close":17839.1855},{"date":"2026-04-17","close":17873.8555},{"date":"2026-04-20","close":17923.3789},{"date":"2026-04-21","close":17928.334},{"date":"2026-04-22","close":17918.4277},{"date":"2026-04-23","close":17839.1855},{"date":"2026-04-24","close":17873.8555},{"date":"2026-04-27","close":17858.998},{"date":"2026-04-28","close":17858.998},{"date":"2026-04-29","close":17819.377},{"date":"2026-04-30","close":17834.2344},{"date":"2026-05-04","close":17858.998},{"date":"2026-05-06","close":17754.9922},{"date":"2026-05-07","close":17938.2363},{"date":"2026-05-08","close":18037.293},{"date":"2026-05-11","close":18017.4785},{"date":"2026-05-12","close":18116.5312},{"date":"2026-05-13","close":18116.5312},{"date":"2026-05-14","close":18203.8535},{"date":"2026-05-15","close":18184.0078},{"date":"2026-05-18","close":18064.9316},{"date":"2026-05-19","close":18089.7383},{"date":"2026-05-20","close":18124.4707},{"date":"2026-05-21","close":18203.8535},{"date":"2026-05-22","close":18293.1621},{"date":"2026-05-26","close":18308.0469},{"date":"2026-05-27","close":18332.8555},{"date":"2026-05-28","close":18308.0469},{"date":"2026-05-29","close":18402.3164},{"date":"2026-06-01","close":18437.0449},{"date":"2026-06-02","close":18407.2793},{"date":"2026-06-04","close":18491.625},{"date":"2026-06-05","close":18580.9297},{"date":"2026-06-08","close":18308.0469},{"date":"2026-06-09","close":18208.8164},{"date":"2026-06-10","close":18253.4688},{"date":"2026-06-11","close":18273.3145},{"date":"2026-06-12","close":18276.2988},{"date":"2026-06-15","close":18455.2812},{"date":"2026-06-16","close":18500.0293},{"date":"2026-06-17","close":18490.084},{"date":"2026-06-18","close":18490.084},{"date":"2026-06-19","close":18495.0566},{"date":"2026-06-22","close":18569.6348},{"date":"2026-06-23","close":18514.9453},{"date":"2026-06-24","close":18475.1699},{"date":"2026-06-25","close":18440.3672},{"date":"2026-06-26","close":18271.3262},{"date":"2026-06-29","close":18495.0566},{"date":"2026-06-30","close":18549.7461},{"date":"2026-07-01","close":18614.3809},{"date":"2026-07-02","close":18589.5215},{"date":"2026-07-03","close":18490.084},{"date":"2026-07-06","close":18505.0},{"date":"2026-07-07","close":18539.8047},{"date":"2026-07-08","close":18345.9023},{"date":"2026-07-09","close":18276.2988},{"date":"2026-07-10","close":18375.7324},{"date":"2026-07-13","close":18330.9863},{"date":"2026-07-14","close":18228.3652},{"date":"2026-07-15","close":18273.2012},{"date":"2026-07-16","close":18258.2559},{"date":"2026-07-20","close":18123.7461},{"date":"2026-07-21","close":18039.0566},{"date":"2026-07-22","close":18103.8184},{"date":"2026-07-23","close":18049.0195},{"date":"2026-07-24","close":17909.5293},{"date":"2026-07-27","close":18058.9824},{"date":"2026-07-28","close":17954.3652},{"date":"2026-07-29","close":17899.5664},{"date":"2026-07-30","close":17755.0938},{"date":"2026-07-31","close":17824.8398},{"date":"2026-08-03","close":17969.3105},{"date":"2026-08-04","close":18004.1836},{"date":"2026-08-05","close":18133.709},{"date":"2026-08-06","close":18103.8184},{"date":"2026-08-07","close":18088.873},{"date":"2026-08-10","close":18098.8379},{"date":"2026-08-11","close":18088.873},{"date":"2026-08-12","close":18073.9277},{"date":"2026-08-13","close":18111.8594},{"date":"2026-08-14","close":18156.7773},{"date":"2026-08-18","close":18051.9688},{"date":"2026-08-19","close":17947.1602},{"date":"2026-08-20","close":17942.1699},{"date":"2026-08-21","close":17812.4062},{"date":"2026-08-24","close":17867.3066},{"date":"2026-08-25","close":17892.2598},{"date":"2026-08-26","close":17882.2793},{"date":"2026-08-27","close":17897.252},{"date":"2026-08-28","close":17867.3066},{"date":"2026-08-31","close":17802.4258},{"date":"2026-09-01","close":17767.4883},{"date":"2026-09-02","close":17667.6719},{"date":"2026-09-03","close":17647.709},{"date":"2026-09-04","close":17752.5156},{"date":"2026-09-07","close":17642.7168},{"date":"2026-09-08","close":17642.7168},{"date":"2026-09-09","close":17542.9004},{"date":"2026-09-10","close":17492.9902},{"date":"2026-09-11","close":17488.0},{"date":"2026-09-14","close":17448.3086},{"date":"2026-09-15","close":17513.1895},{"date":"2026-09-16","close":17553.1172},{"date":"2026-09-17","close":17632.9727},{"date":"2026-09-18","close":17717.8184},{"date":"2026-09-21","close":17712.8281},{"date":"2026-09-22","close":17672.9004},{"date":"2026-09-23","close":17682.8809},{"date":"2026-09-28","close":17672.9004},{"date":"2026-09-29","close":17538.1445},{"date":"2026-09-30","close":17558.1074},{"date":"2026-10-01","close":17608.0176},{"date":"2026-10-02","close":17553.1172},{"date":"2026-10-06","close":17622.9902},{"date":"2026-10-07","close":17627.9824},{"date":"2026-10-08","close":17573.082},{"date":"2026-10-12","close":17603.0273},{"date":"2026-10-13","close":17618.0},{"date":"2026-10-14","close":17570.0},{"date":"2026-10-15","close":17540.0},{"date":"2026-10-16","close":17500.0},{"date":"2026-10-19","close":17535.0},{"date":"2026-10-20","close":17470.0},{"date":"2026-10-21","close":17460.0},{"date":"2026-10-22","close":17435.0},{"date":"2026-10-23","close":17435.0}],"chart_data":[{"date":"2024-10-24","open":15187,"high":15187,"low":15095,"close":15168,"volume":77322},{"date":"2024-10-25","open":15184,"high":15232,"low":15136,"close":15232,"volume":47217},{"date":"2024-10-28","open":15235,"high":15235,"low":15140,"close":15202,"volume":71060},{"date":"2024-10-29","open":15202,"high":15222,"low":15158,"close":15212,"volume":6470},{"date":"2024-10-30","open":15413,"high":15457,"low":15335,"close":15428,"volume":49107},{"date":"2024-10-31","open":15235,"high":15235,"low":15085,"close":15085,"volume":34198},{"date":"2024-11-01","open":15120,"high":15120,"low":14858,"close":14982,"volume":19760},{"date":"2024-11-04","open":14957,"high":15035,"low":14957,"close":15021,"volume":12104},{"date":"2024-11-05","open":15235,"high":15295,"low":15211,"close":15235,"volume":15828},{"date":"2024-11-06","open":15111,"high":15261,"low":15096,"close":15261,"volume":37707},{"date":"2024-11-07","open":15271,"high":15306,"low":15241,"close":15261,"volume":54278},{"date":"2024-11-08","open":15291,"high":15369,"low":15281,"close":15354,"volume":39542},{"date":"2024-11-11","open":15403,"high":15447,"low":15368,"close":15447,"volume":25724},{"date":"2024-11-12","open":15445,"high":15530,"low":15420,"close":15530,"volume":75715},{"date":"2024-11-13","open":15546,"high":15546,"low":15378,"close":15432,"volume":25587},{"date":"2024-11-14","open":15477,"high":15482,"low":15348,"close":15442,"volume":33888},{"date":"2024-11-15","open":15432,"high":15447,"low":15343,"close":15393,"volume":16441},{"date":"2024-11-18","open":15393,"high":15422,"low":15222,"close":15398,"volume":14251},{"date":"2024-11-19","open":15319,"high":15334,"low":15275,"close":15295,"volume":15896},{"date":"2024-11-20","open":15296,"high":15359,"low":15276,"close":15344,"volume":17456},{"date":"2024-11-21","open":15344,"high":15384,"low":15320,"close":15364,"volume":38425},{"date":"2024-11-22","open":15364,"high":15423,"low":15340,"close":15423,"volume":28226},{"date":"2024-11-25","open":15476,"high":15540,"low":15436,"close":15540,"volume":37980},{"date":"2024-11-26","open":15545,"high":15545,"low":15451,"close":15516,"volume":43715},{"date":"2024-11-27","open":15517,"high":15522,"low":15457,"close":15472,"volume":19868},{"date":"2024-11-28","open":15465,"high":15534,"low":15435,"close":15530,"volume":11684},{"date":"2024-11-29","open":15579,"high":15584,"low":15511,"close":15584,"volume":31868},{"date":"2024-12-02","open":15584,"high":15643,"low":15574,"close":15643,"volume":24946},{"date":"2024-12-03","open":15638,"high":15658,"low":15618,"close":15643,"volume":73220},{"date":"2024-12-04","open":15589,"high":15745,"low":15589,"close":15707,"volume":76603},{"date":"2024-12-05","open":15751,"high":15770,"low":15713,"close":15765,"volume":67576},{"date":"2024-12-06","open":15765,"high":15785,"low":15747,"close":15775,"volume":104558},{"date":"2024-12-09","open":15775,"high":15888,"low":15775,"close":15888,"volume":102502},{"date":"2024-12-10","open":15892,"high":15912,"low":15843,"close":15907,"volume":92601},{"date":"2024-12-11","open":15918,"high":15918,"low":15785,"close":15839,"volume":98185},{"date":"2024-12-12","open":15839,"high":15888,"low":15810,"close":15888,"volume":25522},{"date":"2024-12-13","open":15927,"high":15927,"low":15809,"close":15912,"volume":41709},{"date":"2024-12-16","open":15913,"high":15928,"low":15829,"close":15898,"volume":27269},{"date":"2024-12-17","open":15903,"high":15913,"low":15844,"close":15888,"volume":86543},{"date":"2024-12-18","open":15908,"high":15908,"low":15765,"close":15834,"volume":28970},{"date":"2024-12-19","open":15837,"high":15837,"low":15643,"close":15702,"volume":53438},{"date":"2024-12-20","open":15703,"high":15703,"low":15575,"close":15609,"volume":19239},{"date":"2024-12-23","open":15614,"high":15711,"low":15614,"close":15711,"volume":22566},{"date":"2024-12-24","open":15770,"high":15819,"low":15718,"close":15790,"volume":15766},{"date":"2024-12-26","open":15804,"high":15946,"low":15804,"close":15922,"volume":45450},{"date":"2024-12-27","open":15903,"high":15923,"low":15810,"close":15819,"volume":18505},{"date":"2024-12-30","open":15902,"high":15907,"low":15750,"close":15907,"volume":23131},{"date":"2025-01-02","open":15777,"high":15782,"low":15593,"close":15682,"volume":42963},{"date":"2025-01-03","open":15688,"high":15741,"low":15684,"close":15736,"volume":46569},{"date":"2025-01-06","open":15747,"high":15918,"low":15747,"close":15824,"volume":23972},{"date":"2025-01-07","open":15824,"high":15878,"low":15795,"close":15829,"volume":23265},{"date":"2025-01-08","open":15828,"high":15828,"low":15688,"close":15746,"volume":28251},{"date":"2025-01-09","open":15747,"high":15785,"low":15723,"close":15785,"volume":27391},{"date":"2025-01-10","open":15785,"high":15805,"low":15704,"close":15805,"volume":60256},{"date":"2025-01-13","open":15817,"high":15817,"low":15668,"close":15702,"volume":24125},{"date":"2025-01-14","open":15744,"high":15744,"low":15612,"close":15677,"volume":53730},{"date":"2025-01-15","open":15678,"high":15687,"low":15623,"close":15687,"volume":41279},{"date":"2025-01-16","open":15721,"high":15817,"low":15716,"close":15731,"volume":39792},{"date":"2025-01-17","open":15760,"high":15829,"low":15760,"close":15829,"volume":26766},{"date":"2025-01-20","open":15828,"high":15877,"low":15809,"close":15858,"volume":25414},{"date":"2025-01-21","open":15897,"high":15897,"low":15799,"close":15858,"volume":31023},{"date":"2025-01-22","open":15864,"high":15913,"low":15814,"close":15893,"volume":70542},{"date":"2025-01-23","open":15843,"high":15961,"low":15833,"close":15961,"volume":46438},{"date":"2025-01-24","open":15942,"high":15967,"low":15893,"close":15932,"volume":26378},{"date":"2025-01-31","open":15950,"high":16020,"low":15935,"close":16015,"volume":51639},{"date":"2025-02-03","open":15844,"high":16017,"low":15844,"close":15942,"volume":87212},{"date":"2025-02-04","open":15947,"high":15952,"low":15795,"close":15898,"volume":23249},{"date":"2025-02-05","open":15942,"high":15997,"low":15913,"close":15942,"volume":52909},{"date":"2025-02-06","open":15945,"high":16035,"low":15945,"close":16025,"volume":46667},{"date":"2025-02-07","open":15990,"high":16030,"low":15965,"close":16010,"volume":78494},{"date":"2025-02-10","open":15930,"high":16015,"low":15930,"close":16005,"volume":82727},{"date":"2025-02-11","open":16005,"high":16070,"low":15940,"close":16030,"volume":66330},{"date":"2025-02-12","open":16065,"high":16118,"low":15975,"close":16040,"volume":128282},{"date":"2025-02-13","open":16040,"high":16040,"low":15965,"close":16010,"volume":57192},{"date":"2025-02-14","open":16008,"high":16103,"low":16008,"close":16103,"volume":50463},{"date":"2025-02-17","open":16103,"high":16113,"low":16048,"close":16113,"volume":64565},{"date":"2025-02-18","open":16098,"high":16103,"low":16008,"close":16093,"volume":57156},{"date":"2025-02-19","open":16093,"high":16126,"low":16063,"close":16093,"volume":60834},{"date":"2025-02-20","open":16094,"high":16094,"low":16039,"close":16084,"volume":62757},{"date":"2025-02-21","open":16084,"high":16084,"low":15959,"close":16069,"volume":55248},{"date":"2025-02-24","open":16066,"high":16066,"low":15912,"close":15951,"volume":51227},{"date":"2025-02-25","open":15941,"high":15976,"low":15848,"close":15976,"volume":51707},{"date":"2025-02-26","open":15917,"high":15917,"low":15853,"close":15917,"volume":40245},{"date":"2025-02-27","open":15917,"high":15976,"low":15887,"close":15976,"volume":21570},{"date":"2025-02-28","open":16000,"high":16010,"low":15817,"close":16010,"volume":51469},{"date":"2025-03-04","open":16008,"high":16103,"low":16008,"close":16093,"volume":37103},{"date":"2025-03-05","open":16016,"high":16016,"low":15794,"close":15858,"volume":37893},{"date":"2025-03-06","open":15859,"high":15903,"low":15839,"close":15893,"volume":40997},{"date":"2025-03-07","open":15883,"high":15883,"low":15785,"close":15834,"volume":34160},{"date":"2025-03-10","open":15834,"high":15834,"low":15737,"close":15829,"volume":57668},{"date":"2025-03-11","open":15827,"high":15827,"low":15594,"close":15692,"volume":65181},{"date":"2025-03-12","open":15598,"high":15653,"low":15594,"close":15638,"volume":38637},{"date":"2025-03-13","open":15638,"high":15678,"low":15618,"close":15653,"volume":19845},{"date":"2025-03-14","open":15653,"high":15653,"low":15506,"close":15506,"volume":53201},{"date":"2025-03-17","open":15598,"high":15683,"low":15598,"close":15623,"volume":34814},{"date":"2025-03-18","open":15648,"high":15754,"low":15648,"close":15721,"volume":13793},{"date":"2025-03-19","open":15722,"high":15759,"low":15619,"close":15746,"volume":39039},{"date":"2025-03-20","open":15765,"high":15864,"low":15765,"close":15849,"volume":46460},{"date":"2025-03-21","open":15849,"high":15864,"low":15790,"close":15839,"volume":17979},{"date":"2025-03-24","open":15844,"high":15903,"low":15728,"close":15898,"volume":18187},{"date":"2025-03-25","open":15888,"high":15947,"low":15883,"close":15932,"volume":25898},{"date":"2025-03-26","open":15951,"high":15951,"low":15897,"close":15927,"volume":11170},{"date":"2025-03-27","open":15897,"high":15897,"low":15823,"close":15868,"volume":35961},{"date":"2025-03-28","open":15869,"high":15883,"low":15795,"close":15844,"volume":25873},{"date":"2025-03-31","open":15837,"high":15837,"low":15638,"close":15721,"volume":67530},{"date":"2025-04-01","open":15722,"high":15750,"low":15679,"close":15736,"volume":18812},{"date":"2025-04-02","open":15756,"high":15795,"low":15742,"close":15756,"volume":12036},{"date":"2025-04-03","open":15638,"high":15926,"low":15603,"close":15687,"volume":17833},{"date":"2025-04-04","open":15364,"high":15443,"low":15315,"close":15374,"volume":14084},{"date":"2025-04-07","open":14459,"high":15360,"low":14459,"close":14786,"volume":48480},{"date":"2025-04-08","open":15115,"high":15115,"low":14902,"close":15021,"volume":21231},{"date":"2025-04-09","open":14850,"high":14959,"low":14826,"close":14899,"volume":31060},{"date":"2025-04-10","open":15713,"high":15713,"low":15291,"close":15344,"volume":54485},{"date":"2025-04-11","open":15192,"high":15413,"low":15149,"close":15413,"volume":70302},{"date":"2025-04-14","open":15502,"high":15502,"low":15266,"close":15334,"volume":21881},{"date":"2025-04-15","open":15374,"high":15394,"low":15306,"close":15374,"volume":19296},{"date":"2025-04-16","open":15427,"high":15427,"low":15305,"close":15305,"volume":12560},{"date":"2025-04-17","open":15280,"high":15295,"low":15198,"close":15290,"volume":7787},{"date":"2025-04-18","open":15285,"high":15295,"low":15212,"close":15295,"volume":45918},{"date":"2025-04-21","open":15285,"high":15285,"low":15183,"close":15212,"volume":13448},{"date":"2025-04-22","open":15140,"high":15227,"low":14978,"close":15202,"volume":10839},{"date":"2025-04-23","open":15349,"high":15478,"low":15349,"close":15423,"volume":25139},{"date":"2025-04-24","open":15545,"high":15545,"low":15323,"close":15491,"volume":34177},{"date":"2025-04-25","open":15554,"high":15682,"low":15549,"close":15672,"volume":61194},{"date":"2025-04-28","open":15726,"high":15726,"low":15633,"close":15692,"volume":12465},{"date":"2025-04-29","open":15734,"high":15734,"low":15663,"close":15663,"volume":64000},{"date":"2025-04-30","open":15754,"high":15754,"low":15623,"close":15648,"volume":9978},{"date":"2025-05-02","open":15715,"high":15880,"low":15682,"close":15682,"volume":46136},{"date":"2025-05-07","open":15630,"high":15790,"low":15630,"close":15751,"volume":23645},{"date":"2025-05-08","open":15716,"high":15716,"low":15584,"close":15687,"volume":11968},{"date":"2025-05-09","open":15707,"high":15716,"low":15574,"close":15648,"volume":24572},{"date":"2025-05-12","open":15660,"high":15800,"low":15660,"close":15790,"volume":33145},{"date":"2025-05-13","open":15863,"high":15991,"low":15843,"close":15907,"volume":24618},{"date":"2025-05-14","open":15906,"high":16035,"low":15906,"close":16035,"volume":22854},{"date":"2025-05-15","open":15966,"high":16061,"low":15823,"close":15858,"volume":25706},{"date":"2025-05-16","open":15908,"high":15942,"low":15859,"close":15883,"volume":17083},{"date":"2025-05-19","open":15883,"high":15977,"low":15834,"close":15878,"volume":45127},{"date":"2025-05-20","open":15878,"high":15947,"low":15878,"close":15932,"volume":35186},{"date":"2025-05-21","open":15931,"high":15931,"low":15838,"close":15873,"volume":37579},{"date":"2025-05-22","open":15844,"high":15844,"low":15680,"close":15795,"volume":23668},{"date":"2025-05-23","open":15826,"high":15826,"low":15697,"close":15707,"volume":13993},{"date":"2025-05-26","open":15649,"high":15750,"low":15649,"close":15741,"volume":27655},{"date":"2025-05-27","open":15704,"high":15800,"low":15704,"close":15795,"volume":33730},{"date":"2025-05-28","open":15824,"high":15898,"low":15780,"close":15834,"volume":11101},{"date":"2025-05-29","open":15868,"high":15927,"low":15838,"close":15907,"volume":26675},{"date":"2025-05-30","open":15728,"high":15878,"low":15728,"close":15844,"volume":17798},{"date":"2025-06-02","open":15839,"high":15839,"low":15742,"close":15765,"volume":31377},{"date":"2025-06-04","open":15742,"high":16032,"low":15742,"close":15834,"volume":27346},{"date":"2025-06-05","open":15834,"high":15859,"low":15751,"close":15780,"volume":41074},{"date":"2025-06-09","open":15779,"high":15838,"low":15712,"close":15746,"volume":40971},{"date":"2025-06-10","open":15838,"high":15887,"low":15733,"close":15853,"volume":47402},{"date":"2025-06-11","open":15898,"high":15908,"low":15839,"close":15888,"volume":22536},{"date":"2025-06-12","open":15873,"high":15887,"low":15764,"close":15809,"volume":44650},{"date":"2025-06-13","open":15809,"high":15912,"low":15727,"close":15809,"volume":46057},{"date":"2025-06-16","open":15810,"high":15824,"low":15760,"close":15819,"volume":22670},{"date":"2025-06-17","open":15819,"high":15858,"low":15790,"close":15853,"volume":27163},{"date":"2025-06-18","open":15864,"high":15874,"low":15810,"close":15849,"volume":13312},{"date":"2025-06-19","open":15838,"high":15882,"low":15789,"close":15858,"volume":20446},{"date":"2025-06-20","open":15859,"high":15859,"low":15704,"close":15780,"volume":58044},{"date":"2025-06-23","open":15774,"high":15858,"low":15736,"close":15858,"volume":38838},{"date":"2025-06-24","open":15892,"high":15902,"low":15828,"close":15858,"volume":40076},{"date":"2025-06-25","open":15858,"high":15936,"low":15823,"close":15922,"volume":70881},{"date":"2025-06-26","open":15923,"high":15952,"low":15844,"close":15888,"volume":19748},{"date":"2025-06-27","open":15833,"high":15986,"low":15833,"close":15907,"volume":22718},{"date":"2025-06-30","open":15912,"high":16036,"low":15912,"close":15981,"volume":22594},{"date":"2025-07-01","open":15981,"high":16021,"low":15941,"close":15991,"volume":28013},{"date":"2025-07-02","open":15995,"high":16055,"low":15950,"close":16035,"volume":26687},{"date":"2025-07-03","open":16034,"high":16084,"low":15989,"close":16074,"volume":39891},{"date":"2025-07-04","open":16073,"high":16126,"low":16063,"close":16093,"volume":28433},{"date":"2025-07-07","open":16090,"high":16183,"low":16060,"close":16123,"volume":45355},{"date":"2025-07-08","open":16063,"high":16117,"low":16053,"close":16113,"volume":50727},{"date":"2025-07-09","open":16094,"high":16132,"low":16064,"close":16079,"volume":90496},{"date":"2025-07-10","open":16079,"high":16202,"low":16079,"close":16167,"volume":44098},{"date":"2025-07-11","open":16166,"high":16226,"low":16151,"close":16196,"volume":22187},{"date":"2025-07-14","open":16167,"high":16172,"low":16074,"close":16147,"volume":32046},{"date":"2025-07-15","open":16107,"high":16211,"low":16107,"close":16162,"volume":82325},{"date":"2025-07-16","open":16163,"high":16168,"low":16070,"close":16128,"volume":36273},{"date":"2025-07-17","open":16127,"high":16201,"low":16097,"close":16177,"volume":67672},{"date":"2025-07-18","open":16184,"high":16304,"low":16184,"close":16299,"volume":75902},{"date":"2025-07-21","open":16294,"high":16304,"low":16252,"close":16294,"volume":33995},{"date":"2025-07-22","open":16292,"high":16292,"low":16215,"close":16250,"volume":44066},{"date":"2025-07-23","open":16252,"high":16289,"low":16208,"close":16289,"volume":14905},{"date":"2025-07-24","open":16303,"high":16303,"low":16236,"close":16255,"volume":15957},{"date":"2025-07-25","open":16257,"high":16348,"low":16257,"close":16343,"volume":59571},{"date":"2025-07-28","open":16347,"high":16362,"low":16275,"close":16362,"volume":38283},{"date":"2025-07-29","open":16327,"high":16415,"low":16323,"close":16323,"volume":49023},{"date":"2025-07-30","open":16321,"high":16355,"low":16216,"close":16269,"volume":34203},{"date":"2025-07-31","open":16310,"high":16415,"low":16272,"close":16343,"volume":9766},{"date":"2025-08-01","open":16325,"high":16345,"low":16264,"close":16264,"volume":30184},{"date":"2025-08-04","open":16306,"high":16306,"low":16121,"close":16186,"volume":28365},{"date":"2025-08-05","open":16237,"high":16337,"low":16199,"close":16323,"volume":39170},{"date":"2025-08-06","open":16313,"high":16323,"low":16243,"close":16313,"volume":19919},{"date":"2025-08-07","open":16318,"high":16347,"low":16227,"close":16289,"volume":41202},{"date":"2025-08-08","open":16256,"high":16386,"low":16256,"close":16367,"volume":17682},{"date":"2025-08-11","open":16371,"high":16420,"low":16337,"close":16406,"volume":57517},{"date":"2025-08-12","open":16385,"high":16395,"low":16303,"close":16308,"volume":27368},{"date":"2025-08-13","open":16361,"high":16423,"low":16341,"close":16400,"volume":70256},{"date":"2025-08-14","open":16400,"high":16459,"low":16385,"close":16444,"volume":41295},{"date":"2025-08-18","open":16443,"high":16478,"low":16384,"close":16478,"volume":28042},{"date":"2025-08-19","open":16479,"high":16479,"low":16380,"close":16424,"volume":33218},{"date":"2025-08-20","open":16418,"high":16488,"low":16399,"close":16463,"volume":27809},{"date":"2025-08-21","open":16463,"high":16483,"low":16438,"close":16483,"volume":19030},{"date":"2025-08-22","open":16493,"high":16493,"low":16346,"close":16346,"volume":56978},{"date":"2025-08-25","open":16404,"high":16507,"low":16404,"close":16488,"volume":36267},{"date":"2025-08-26","open":16478,"high":16517,"low":16443,"close":16517,"volume":34128},{"date":"2025-08-27","open":16517,"high":16542,"low":16463,"close":16527,"volume":52922},{"date":"2025-08-28","open":16542,"high":16542,"low":16483,"close":16507,"volume":23243},{"date":"2025-08-29","open":16512,"high":16547,"low":16478,"close":16507,"volume":56390},{"date":"2025-09-01","open":16472,"high":16502,"low":16443,"close":16477,"volume":38260},{"date":"2025-09-02","open":16527,"high":16527,"low":16464,"close":16497,"volume":38022},{"date":"2025-09-03","open":16518,"high":16518,"low":16371,"close":16385,"volume":58697},{"date":"2025-09-04","open":16390,"high":16494,"low":16390,"close":16434,"volume":21723},{"date":"2025-09-05","open":16506,"high":16561,"low":16482,"close":16556,"volume":30603},{"date":"2025-09-08","open":16531,"high":16571,"low":16477,"close":16561,"volume":71050},{"date":"2025-09-09","open":16585,"high":16600,"low":16521,"close":16595,"volume":64582},{"date":"2025-09-10","open":16604,"high":16644,"low":16590,"close":16639,"volume":74076},{"date":"2025-09-11","open":16649,"high":16668,"low":16599,"close":16649,"volume":71065},{"date":"2025-09-12","open":16614,"high":16684,"low":16614,"close":16639,"volume":58972},{"date":"2025-09-15","open":16684,"high":16684,"low":16639,"close":16664,"volume":84043},{"date":"2025-09-16","open":16684,"high":16694,"low":16634,"close":16634,"volume":54402},{"date":"2025-09-17","open":16679,"high":16679,"low":16619,"close":16659,"volume":47868},{"date":"2025-09-18","open":16658,"high":16718,"low":16658,"close":16708,"volume":78791},{"date":"2025-09-19","open":16724,"high":16787,"low":16724,"close":16777,"volume":58282},{"date":"2025-09-22","open":16795,"high":16810,"low":16742,"close":16772,"volume":58343},{"date":"2025-09-23","open":16777,"high":16826,"low":16777,"close":16816,"volume":66942},{"date":"2025-09-24","open":16787,"high":16821,"low":16753,"close":16821,"volume":113612},{"date":"2025-09-25","open":16821,"high":16826,"low":16768,"close":16791,"volume":38848},{"date":"2025-09-26","open":16831,"high":16831,"low":16758,"close":16811,"volume":34587},{"date":"2025-09-29","open":16811,"high":16831,"low":16777,"close":16816,"volume":29783},{"date":"2025-09-30","open":16855,"high":16855,"low":16787,"close":16840,"volume":36337},{"date":"2025-10-01","open":16860,"high":16889,"low":16825,"close":16850,"volume":41624},{"date":"2025-10-02","open":16869,"high":16918,"low":16855,"close":16899,"volume":61839},{"date":"2025-10-10","open":16921,"high":17115,"low":16921,"close":17115,"volume":106462},{"date":"2025-10-13","open":17104,"high":17139,"low":16925,"close":16983,"volume":67132},{"date":"2025-10-14","open":17012,"high":17072,"low":16963,"close":17072,"volume":38467},{"date":"2025-10-15","open":17097,"high":17097,"low":16969,"close":17003,"volume":44999},{"date":"2025-10-16","open":17003,"high":17182,"low":16993,"close":17018,"volume":72893},{"date":"2025-10-17","open":17018,"high":17028,"low":16940,"close":16969,"volume":37208},{"date":"2025-10-20","open":16969,"high":16984,"low":16940,"close":16964,"volume":30035},{"date":"2025-10-21","open":16963,"high":17176,"low":16963,"close":17141,"volume":53123},{"date":"2025-10-22","open":17141,"high":17151,"low":17086,"close":17131,"volume":52453},{"date":"2025-10-23","open":17121,"high":17126,"low":17063,"close":17111,"volume":53074},{"date":"2025-10-24","open":17111,"high":17181,"low":17111,"close":17156,"volume":38546},{"date":"2025-10-27","open":17194,"high":17258,"low":17194,"close":17244,"volume":54872},{"date":"2025-10-28","open":17259,"high":17264,"low":17200,"close":17259,"volume":58998},{"date":"2025-10-29","open":17263,"high":17312,"low":17219,"close":17298,"volume":62699},{"date":"2025-10-30","open":17323,"high":17323,"low":17165,"close":17259,"volume":83556},{"date":"2025-10-31","open":17245,"high":17245,"low":17052,"close":17175,"volume":65869},{"date":"2025-11-03","open":17175,"high":17240,"low":17175,"close":17205,"volume":56816,"rsi_14":59.71,"sma_20":17356.86,"sma_60":16986.72,"sma_120":16601.88},{"date":"2025-11-04","open":17210,"high":17235,"low":17130,"close":17205,"volume":64666,"rsi_14":66.45,"sma_20":17375.3,"sma_60":17003.89,"sma_120":16614.95},{"date":"2025-11-05","open":17066,"high":17195,"low":17066,"close":17185,"volume":73182,"rsi_14":63.52,"sma_20":17392.22,"sma_60":17018.47,"sma_120":16628.18},{"date":"2025-11-06","open":17081,"high":17185,"low":17081,"close":17185,"volume":30770,"rsi_14":68.92,"sma_20":17406.66,"sma_60":17033.21,"sma_120":16640.23},{"date":"2025-11-07","open":17185,"high":17215,"low":17125,"close":17185,"volume":69428,"rsi_14":69.53,"sma_20":17410.26,"sma_60":17048.36,"sma_120":16651.28},{"date":"2025-11-10","open":17245,"high":17245,"low":17150,"close":17205,"volume":37301,"rsi_14":57.87,"sma_20":17421.56,"sma_60":17062.53,"sma_120":16661.42},{"date":"2025-11-11","open":17229,"high":17416,"low":17229,"close":17391,"volume":56364,"rsi_14":72.25,"sma_20":17437.87,"sma_60":17079.22,"sma_120":16674.64},{"date":"2025-11-12","open":17415,"high":17450,"low":17356,"close":17450,"volume":90499,"rsi_14":77.18,"sma_20":17460.77,"sma_60":17098.55,"sma_120":16688.17},{"date":"2025-11-13","open":17432,"high":17467,"low":17357,"close":17432,"volume":85443,"rsi_14":72.94,"sma_20":17481.9,"sma_60":17116.07,"sma_120":16701.57},{"date":"2025-11-14","open":17352,"high":17362,"low":17190,"close":17240,"volume":52915,"rsi_14":49.65,"sma_20":17495.73,"sma_60":17129.58,"sma_120":16712.88},{"date":"2025-11-17","open":17240,"high":17269,"low":17130,"close":17225,"volume":46584,"rsi_14":47.61,"sma_20":17509.06,"sma_60":17142.24,"sma_120":16724.56},{"date":"2025-11-18","open":17186,"high":17211,"low":17106,"close":17156,"volume":34675,"rsi_14":40.27,"sma_20":17509.82,"sma_60":17154.66,"sma_120":16736.32},{"date":"2025-11-19","open":17092,"high":17152,"low":16993,"close":17112,"volume":24240,"rsi_14":40.0,"sma_20":17508.8,"sma_60":17165.63,"sma_120":16748.42},{"date":"2025-11-20","open":17115,"high":17259,"low":17115,"close":17245,"volume":56692,"rsi_14":54.4,"sma_20":17515.64,"sma_60":17178.55,"sma_120":16761.38},{"date":"2025-11-21","open":17226,"high":17226,"low":17062,"close":17161,"volume":32128,"rsi_14":47.36,"sma_20":17515.9,"sma_60":17192.37,"sma_120":16773.18},{"date":"2025-11-24","open":17176,"high":17186,"low":17086,"close":17171,"volume":30840,"rsi_14":47.97,"sma_20":17512.1,"sma_60":17203.94,"sma_120":16784.73},{"date":"2025-11-25","open":17200,"high":17269,"low":17200,"close":17250,"volume":43378,"rsi_14":53.53,"sma_20":17511.64,"sma_60":17216.37,"sma_120":16796.33},{"date":"2025-11-26","open":17165,"high":17289,"low":17165,"close":17284,"volume":48637,"rsi_14":55.18,"sma_20":17510.88,"sma_60":17229.2,"sma_120":16808.76},{"date":"2025-11-27","open":17294,"high":17382,"low":17294,"close":17323,"volume":31217,"rsi_14":56.99,"sma_20":17514.18,"sma_60":17243.05,"sma_120":16822.19},{"date":"2025-11-28","open":17373,"high":17397,"low":17269,"close":17397,"volume":42512,"rsi_14":59.2,"sma_20":17525.48,"sma_60":17258.15,"sma_120":16835.67},{"date":"2025-12-01","open":17397,"high":17402,"low":17304,"close":17328,"volume":31431,"rsi_14":46.56,"sma_20":17531.76,"sma_60":17272.08,"sma_120":16849.02},{"date":"2025-12-02","open":17328,"high":17373,"low":17284,"close":17333,"volume":19218,"rsi_14":43.2,"sma_20":17538.29,"sma_60":17286.27,"sma_120":16862.69},{"date":"2025-12-03","open":17333,"high":17432,"low":17314,"close":17353,"volume":40283,"rsi_14":45.47,"sma_20":17546.84,"sma_60":17302.69,"sma_120":16875.63},{"date":"2025-12-04","open":17358,"high":17427,"low":17323,"close":17427,"volume":39714,"rsi_14":62.41,"sma_20":17559.13,"sma_60":17319.54,"sma_120":16888.9},{"date":"2025-12-05","open":17461,"high":17466,"low":17407,"close":17446,"volume":48720,"rsi_14":64.62,"sma_20":17572.43,"sma_60":17334.63,"sma_120":16902.99},{"date":"2025-12-08","open":17422,"high":17446,"low":17378,"close":17407,"volume":42380,"rsi_14":67.32,"sma_20":17582.71,"sma_60":17348.97,"sma_120":16916.76},{"date":"2025-12-09","open":17446,"high":17451,"low":17378,"close":17437,"volume":32977,"rsi_14":72.92,"sma_20":17584.96,"sma_60":17363.21,"sma_120":16930.69},{"date":"2025-12-10","open":17442,"high":17496,"low":17358,"close":17491,"volume":39317,"rsi_14":69.47,"sma_20":17586.93,"sma_60":17377.62,"sma_120":16944.79},{"date":"2025-12-11","open":17481,"high":17540,"low":17446,"close":17540,"volume":63665,"rsi_14":81.86,"sma_20":17592.41,"sma_60":17392.68,"sma_120":16959.35},{"date":"2025-12-12","open":17543,"high":17543,"low":17405,"close":17474,"volume":72044,"rsi_14":69.83,"sma_20":17602.67,"sma_60":17406.25,"sma_120":16972.99},{"date":"2025-12-15","open":17538,"high":17538,"low":17429,"close":17464,"volume":27747,"rsi_14":64.8,"sma_20":17613.19,"sma_60":17419.23,"sma_120":16987.22},{"date":"2025-12-16","open":17390,"high":17429,"low":17365,"close":17425,"volume":26005,"rsi_14":58.77,"sma_20":17625.25,"sma_60":17432.05,"sma_120":17000.44},{"date":"2025-12-17","open":17425,"high":17454,"low":17375,"close":17454,"volume":35406,"rsi_14":58.06,"sma_20":17641.1,"sma_60":17444.95,"sma_120":17013.92},{"date":"2025-12-18","open":17454,"high":17479,"low":17336,"close":17400,"volume":34412,"rsi_14":47.5,"sma_20":17647.35,"sma_60":17456.09,"sma_120":17026.4},{"date":"2025-12-19","open":17464,"high":17489,"low":17425,"close":17464,"volume":19212,"rsi_14":58.82,"sma_20":17661.16,"sma_60":17467.16,"sma_120":17039.71},{"date":"2025-12-22","open":17494,"high":17543,"low":17469,"close":17538,"volume":57004,"rsi_14":63.16,"sma_20":17678.22,"sma_60":17479.55,"sma_120":17053.48},{"date":"2025-12-23","open":17543,"high":17587,"low":17528,"close":17528,"volume":41611,"rsi_14":61.07,"sma_20":17690.72,"sma_60":17491.05,"sma_120":17066.54},{"date":"2025-12-24","open":17597,"high":17597,"low":17489,"close":17499,"volume":34286,"rsi_14":53.28,"sma_20":17700.0,"sma_60":17501.96,"sma_120":17079.26},{"date":"2025-12-26","open":17474,"high":17479,"low":17321,"close":17425,"volume":36760,"rsi_14":45.86,"sma_20":17703.5,"sma_60":17512.13,"sma_120":17090.99},{"date":"2025-12-29","open":17425,"high":17434,"low":17316,"close":17336,"volume":38709,"rsi_14":42.66,"sma_20":17698.75,"sma_60":17520.46,"sma_120":17101.62},{"date":"2025-12-30","open":17341,"high":17346,"low":17267,"close":17346,"volume":32720,"rsi_14":41.01,"sma_20":17698.0,"sma_60":17528.87,"sma_120":17112.17},{"date":"2026-01-02","open":17257,"high":17360,"low":17257,"close":17356,"volume":56385,"rsi_14":36.92,"sma_20":17697.5,"sma_60":17537.03,"sma_120":17122.56},{"date":"2026-01-05","open":17356,"high":17420,"low":17341,"close":17370,"volume":77323,"rsi_14":33.33,"sma_20":17696.75,"sma_60":17545.27,"sma_120":17133.15},{"date":"2026-01-06","open":17380,"high":17543,"low":17380,"close":17439,"volume":39388,"rsi_14":47.01,"sma_20":17695.75,"sma_60":17553.85,"sma_120":17144.62},{"date":"2026-01-07","open":17385,"high":17592,"low":17385,"close":17538,"volume":42967,"rsi_14":55.56,"sma_20":17698.75,"sma_60":17560.48,"sma_120":17156.17},{"date":"2026-01-08","open":17528,"high":17528,"low":17434,"close":17503,"volume":58612,"rsi_14":55.97,"sma_20":17702.0,"sma_60":17568.76,"sma_120":17167.19},{"date":"2026-01-09","open":17503,"high":17558,"low":17444,"close":17528,"volume":43523,"rsi_14":55.64,"sma_20":17705.0,"sma_60":17575.95,"sma_120":17178.58},{"date":"2026-01-12","open":17533,"high":17612,"low":17533,"close":17607,"volume":67709,"rsi_14":65.22,"sma_20":17709.25,"sma_60":17585.65,"sma_120":17190.5},{"date":"2026-01-13","open":17642,"high":17696,"low":17612,"close":17696,"volume":83919,"rsi_14":66.43,"sma_20":17715.5,"sma_60":17596.6,"sma_120":17203.48},{"date":"2026-01-14","open":17693,"high":17737,"low":17693,"close":17737,"volume":69445,"rsi_14":63.36,"sma_20":17727.5,"sma_60":17608.63,"sma_120":17216.16},{"date":"2026-01-15","open":17742,"high":17742,"low":17594,"close":17643,"volume":64049,"rsi_14":56.08,"sma_20":17735.25,"sma_60":17619.16,"sma_120":17227.03},{"date":"2026-01-16","open":17683,"high":17688,"low":17653,"close":17683,"volume":111030,"rsi_14":60.67,"sma_20":17747.0,"sma_60":17627.36,"sma_120":17238.28},{"date":"2026-01-19","open":17673,"high":17673,"low":17579,"close":17594,"volume":103785,"rsi_14":59.48,"sma_20":17752.75,"sma_60":17634.22,"sma_120":17249.13},{"date":"2026-01-20","open":17668,"high":17668,"low":17545,"close":17545,"volume":50326,"rsi_14":62.76,"sma_20":17758.75,"sma_60":17640.58,"sma_120":17259.25},{"date":"2026-01-21","open":17564,"high":17574,"low":17382,"close":17515,"volume":49888,"rsi_14":59.73,"sma_20":17760.0,"sma_60":17645.69,"sma_120":17269.41},{"date":"2026-01-22","open":17532,"high":17626,"low":17483,"close":17537,"volume":86882,"rsi_14":62.03,"sma_20":17760.25,"sma_60":17650.19,"sma_120":17279.29},{"date":"2026-01-23","open":17591,"high":17591,"low":17478,"close":17587,"volume":58319,"rsi_14":63.64,"sma_20":17763.5,"sma_60":17655.29,"sma_120":17289.42},{"date":"2026-01-26","open":17582,"high":17582,"low":17404,"close":17424,"volume":67847,"rsi_14":49.46,"sma_20":17760.0,"sma_60":17656.96,"sma_120":17298.51},{"date":"2026-01-27","open":17503,"high":17631,"low":17468,"close":17547,"volume":97411,"rsi_14":50.79,"sma_20":17766.5,"sma_60":17661.39,"sma_120":17309.08},{"date":"2026-01-28","open":17562,"high":17562,"low":17394,"close":17414,"volume":62389,"rsi_14":45.93,"sma_20":17770.75,"sma_60":17664.99,"sma_120":17317.92},{"date":"2026-01-29","open":17419,"high":17439,"low":17306,"close":17355,"volume":53059,"rsi_14":42.13,"sma_20":17771.5,"sma_60":17667.09,"sma_120":17326.9},{"date":"2026-01-30","open":17387,"high":17406,"low":17347,"close":17362,"volume":106342,"rsi_14":36.59,"sma_20":17770.5,"sma_60":17668.76,"sma_120":17336.33},{"date":"2026-02-02","open":17362,"high":17530,"low":17362,"close":17530,"volume":91721,"rsi_14":41.18,"sma_20":17777.25,"sma_60":17673.61,"sma_120":17346.04},{"date":"2026-02-03","open":17663,"high":17663,"low":17495,"close":17500,"volume":29318,"rsi_14":39.29,"sma_20":17779.0,"sma_60":17677.96,"sma_120":17355.59},{"date":"2026-02-04","open":17550,"high":17550,"low":17406,"close":17485,"volume":78455,"rsi_14":42.31,"sma_20":17775.0,"sma_60":17682.06,"sma_120":17365.21},{"date":"2026-02-05","open":17446,"high":17525,"low":17446,"close":17500,"volume":117805,"rsi_14":40.89,"sma_20":17773.5,"sma_60":17686.07,"sma_120":17374.3},{"date":"2026-02-06","open":17392,"high":17456,"low":17337,"close":17421,"volume":180425,"rsi_14":41.29,"sma_20":17766.75,"sma_60":17685.57,"sma_120":17382.39},{"date":"2026-02-09","open":17436,"high":17653,"low":17436,"close":17550,"volume":85026,"rsi_14":50.23,"sma_20":17762.5,"sma_60":17686.23,"sma_120":17392.39},{"date":"2026-02-10","open":17599,"high":17658,"low":17599,"close":17653,"volume":63612,"rsi_14":56.03,"sma_20":17759.0,"sma_60":17688.97,"sma_120":17402.52},{"date":"2026-02-11","open":17579,"high":17663,"low":17579,"close":17629,"volume":72499,"rsi_14":52.65,"sma_20":17753.5,"sma_60":17694.56,"sma_120":17412.07},{"date":"2026-02-12","open":17532,"high":17655,"low":17517,"close":17527,"volume":37694,"rsi_14":45.04,"sma_20":17746.25,"sma_60":17698.23,"sma_120":17420.24},{"date":"2026-02-13","open":17512,"high":17512,"low":17413,"close":17423,"volume":56873,"rsi_14":47.39,"sma_20":17731.75,"sma_60":17701.33,"sma_120":17428.0},{"date":"2026-02-19","open":17423,"high":17611,"low":17423,"close":17512,"volume":99733,"rsi_14":45.74,"sma_20":17726.25,"sma_60":17706.7,"sma_120":17436.17},{"date":"2026-02-20","open":17616,"high":17616,"low":17443,"close":17443,"volume":71169,"rsi_14":48.57,"sma_20":17719.75,"sma_60":17708.62,"sma_120":17443.59},{"date":"2026-02-23","open":17477,"high":17487,"low":17428,"close":17428,"volume":84174,"rsi_14":50.75,"sma_20":17714.0,"sma_60":17711.72,"sma_120":17452.04},{"date":"2026-02-24","open":17428,"high":17502,"low":17428,"close":17428,"volume":75831,"rsi_14":52.04,"sma_20":17705.5,"sma_60":17714.66,"sma_120":17459.3},{"date":"2026-02-25","open":17428,"high":17512,"low":17408,"close":17423,"volume":90694,"rsi_14":41.72,"sma_20":17694.25,"sma_60":17716.16,"sma_120":17466.26},{"date":"2026-02-26","open":17551,"high":17566,"low":17393,"close":17457,"volume":179379,"rsi_14":45.73,"sma_20":17693.0,"sma_60":17717.67,"sma_120":17473.43},{"date":"2026-02-27","open":17403,"high":17487,"low":17403,"close":17472,"volume":62646,"rsi_14":47.56,"sma_20":17686.25,"sma_60":17718.75,"sma_120":17480.9},{"date":"2026-03-03","open":17493,"high":17600,"low":17493,"close":17542,"volume":97675,"rsi_14":55.01,"sma_20":17693.79,"sma_60":17721.1,"sma_120":17489.62},{"date":"2026-03-04","open":17473,"high":17566,"low":17473,"close":17517,"volume":108656,"rsi_14":58.35,"sma_20":17703.06,"sma_60":17724.19,"sma_120":17498.13},{"date":"2026-03-05","open":17517,"high":17571,"low":17488,"close":17517,"volume":52585,"rsi_14":51.33,"sma_20":17713.58,"sma_60":17727.19,"sma_120":17506.73},{"date":"2026-03-06","open":17561,"high":17600,"low":17517,"close":17537,"volume":61785,"rsi_14":45.32,"sma_20":17716.62,"sma_60":17730.21,"sma_120":17516.45},{"date":"2026-03-09","open":17409,"high":17409,"low":17241,"close":17319,"volume":41249,"rsi_14":35.21,"sma_20":17710.06,"sma_60":17728.27,"sma_120":17523.91},{"date":"2026-03-10","open":17447,"high":17565,"low":17363,"close":17467,"volume":28502,"rsi_14":51.15,"sma_20":17711.85,"sma_60":17728.53,"sma_120":17531.58},{"date":"2026-03-11","open":17467,"high":17545,"low":17452,"close":17497,"volume":34588,"rsi_14":59.4,"sma_20":17714.41,"sma_60":17729.97,"sma_120":17539.47},{"date":"2026-03-12","open":17526,"high":17550,"low":17391,"close":17416,"volume":31606,"rsi_14":48.79,"sma_20":17716.66,"sma_60":17729.47,"sma_120":17546.34},{"date":"2026-03-13","open":17415,"high":17500,"low":17390,"close":17470,"volume":22422,"rsi_14":56.51,"sma_20":17715.2,"sma_60":17728.98,"sma_120":17553.3},{"date":"2026-03-16","open":17470,"high":17490,"low":17435,"close":17470,"volume":21567,"rsi_14":57.57,"sma_20":17708.49,"sma_60":17727.66,"sma_120":17560.17},{"date":"2026-03-17","open":17536,"high":17546,"low":17401,"close":17401,"volume":29849,"rsi_14":52.87,"sma_20":17699.49,"sma_60":17726.83,"sma_120":17566.54},{"date":"2026-03-18","open":17475,"high":17520,"low":17465,"close":17485,"volume":85233,"rsi_14":57.42,"sma_20":17701.29,"sma_60":17727.6,"sma_120":17573.41},{"date":"2026-03-19","open":17565,"high":17565,"low":17396,"close":17411,"volume":57497,"rsi_14":51.51,"sma_20":17704.54,"sma_60":17727.76,"sma_120":17579.91},{"date":"2026-03-20","open":17426,"high":17426,"low":17307,"close":17371,"volume":54095,"rsi_14":48.74,"sma_20":17701.26,"sma_60":17726.75,"sma_120":17585.85},{"date":"2026-03-23","open":17403,"high":17403,"low":17058,"close":17166,"volume":61562,"rsi_14":33.11,"sma_20":17692.72,"sma_60":17723.74,"sma_120":17589.91},{"date":"2026-03-24","open":17413,"high":17413,"low":17171,"close":17171,"volume":12959,"rsi_14":34.26,"sma_20":17685.18,"sma_60":17719.73,"sma_120":17593.44},{"date":"2026-03-25","open":17325,"high":17325,"low":17261,"close":17315,"volume":30954,"rsi_14":42.43,"sma_20":17684.89,"sma_60":17716.88,"sma_120":17598.21},{"date":"2026-03-26","open":17304,"high":17399,"low":17294,"close":17369,"volume":13974,"rsi_14":44.14,"sma_20":17687.63,"sma_60":17715.13,"sma_120":17603.09},{"date":"2026-03-27","open":17464,"high":17464,"low":17235,"close":17260,"volume":18951,"rsi_14":48.65,"sma_20":17683.1,"sma_60":17712.03,"sma_120":17607.0},{"date":"2026-03-30","open":17265,"high":17265,"low":16993,"close":17221,"volume":84664,"rsi_14":38.69,"sma_20":17675.85,"sma_60":17709.53,"sma_120":17610.83},{"date":"2026-03-31","open":17112,"high":17319,"low":17112,"close":17236,"volume":40032,"rsi_14":37.66,"sma_20":17661.76,"sma_60":17708.77,"sma_120":17614.61},{"date":"2026-04-01","open":17404,"high":17404,"low":17334,"close":17344,"volume":35733,"rsi_14":47.94,"sma_20":17654.46,"sma_60":17709.68,"sma_120":17619.27},{"date":"2026-04-02","open":17443,"high":17557,"low":17404,"close":17428,"volume":22431,"rsi_14":49.5,"sma_20":17651.48,"sma_60":17711.85,"sma_120":17624.44},{"date":"2026-04-03","open":17552,"high":17567,"low":17477,"close":17477,"volume":28025,"rsi_14":48.77,"sma_20":17646.71,"sma_60":17713.53,"sma_120":17629.4},{"date":"2026-04-06","open":17423,"high":17483,"low":17418,"close":17443,"volume":12179,"rsi_14":44.55,"sma_20":17644.62,"sma_60":17711.23,"sma_120":17632.54},{"date":"2026-04-07","open":17478,"high":17537,"low":17418,"close":17443,"volume":17044,"rsi_14":39.97,"sma_20":17634.93,"sma_60":17707.26,"sma_120":17633.87},{"date":"2026-04-08","open":17542,"high":17602,"low":17469,"close":17562,"volume":102209,"rsi_14":49.35,"sma_20":17629.67,"sma_60":17705.86,"sma_120":17637.31},{"date":"2026-04-09","open":17597,"high":17631,"low":17557,"close":17587,"volume":35643,"rsi_14":52.41,"sma_20":17629.97,"sma_60":17704.46,"sma_120":17640.2},{"date":"2026-04-10","open":17577,"high":17676,"low":17577,"close":17656,"volume":14404,"rsi_14":65.36,"sma_20":17630.93,"sma_60":17702.88,"sma_120":17644.26},{"date":"2026-04-13","open":17626,"high":17646,"low":17586,"close":17646,"volume":17034,"rsi_14":64.57,"sma_20":17631.44,"sma_60":17699.64,"sma_120":17648.12},{"date":"2026-04-14","open":17701,"high":17725,"low":17661,"close":17686,"volume":77464,"rsi_14":60.26,"sma_20":17637.5,"sma_60":17696.83,"sma_120":17652.73},{"date":"2026-04-15","open":17731,"high":17809,"low":17731,"close":17805,"volume":28086,"rsi_14":62.97,"sma_20":17645.2,"sma_60":17697.58,"sma_120":17658.37},{"date":"2026-04-16","open":17819,"high":17839,"low":17804,"close":17839,"volume":38349,"rsi_14":72.68,"sma_20":17658.45,"sma_60":17698.24,"sma_120":17662.8},{"date":"2026-04-17","open":17844,"high":17904,"low":17839,"close":17874,"volume":50243,"rsi_14":77.21,"sma_20":17675.47,"sma_60":17700.99,"sma_120":17667.61},{"date":"2026-04-20","open":17874,"high":17948,"low":17869,"close":17923,"volume":43588,"rsi_14":77.23,"sma_20":17702.02,"sma_60":17704.83,"sma_120":17672.7},{"date":"2026-04-21","open":17948,"high":17958,"low":17908,"close":17928,"volume":29560,"rsi_14":73.99,"sma_20":17728.55,"sma_60":17709.24,"sma_120":17677.47},{"date":"2026-04-22","open":17839,"high":17933,"low":17839,"close":17918,"volume":79287,"rsi_14":69.51,"sma_20":17747.35,"sma_60":17712.58,"sma_120":17681.38},{"date":"2026-04-23","open":17839,"high":17919,"low":17824,"close":17839,"volume":96884,"rsi_14":63.33,"sma_20":17759.35,"sma_60":17713.74,"sma_120":17684.52},{"date":"2026-04-24","open":17839,"high":17944,"low":17839,"close":17874,"volume":93023,"rsi_14":83.39,"sma_20":17778.63,"sma_60":17718.24,"sma_120":17687.6},{"date":"2026-04-27","open":17879,"high":17894,"low":17800,"close":17859,"volume":125171,"rsi_14":81.34,"sma_20":17799.14,"sma_60":17720.41,"sma_120":17690.9},{"date":"2026-04-28","open":17849,"high":17924,"low":17839,"close":17859,"volume":33812,"rsi_14":76.83,"sma_20":17818.93,"sma_60":17724.83,"sma_120":17694.91},{"date":"2026-04-29","open":17809,"high":17854,"low":17790,"close":17819,"volume":25561,"rsi_14":69.63,"sma_20":17831.21,"sma_60":17729.58,"sma_120":17698.33},{"date":"2026-04-30","open":17839,"high":17949,"low":17804,"close":17834,"volume":34173,"rsi_14":66.0,"sma_20":17839.92,"sma_60":17734.99,"sma_120":17701.88},{"date":"2026-05-04","open":17834,"high":17909,"low":17834,"close":17859,"volume":41229,"rsi_14":69.08,"sma_20":17850.65,"sma_60":17737.99,"sma_120":17705.8},{"date":"2026-05-06","open":17795,"high":17943,"low":17741,"close":17755,"volume":61275,"rsi_14":53.28,"sma_20":17864.6,"sma_60":17739.76,"sma_120":17708.86},{"date":"2026-05-07","open":17859,"high":17938,"low":17859,"close":17938,"volume":70487,"rsi_14":58.36,"sma_20":17887.75,"sma_60":17744.84,"sma_120":17713.45},{"date":"2026-05-08","open":17908,"high":18037,"low":17903,"close":18037,"volume":201739,"rsi_14":62.44,"sma_20":17909.95,"sma_60":17751.34,"sma_120":17718.71},{"date":"2026-05-11","open":18037,"high":18037,"low":17943,"close":18017,"volume":31729,"rsi_14":58.49,"sma_20":17929.9,"sma_60":17758.84,"sma_120":17722.21},{"date":"2026-05-12","open":18032,"high":18130,"low":18032,"close":18117,"volume":45675,"rsi_14":63.3,"sma_20":17951.4,"sma_60":17765.84,"sma_120":17726.04},{"date":"2026-05-13","open":18117,"high":18170,"low":18087,"close":18117,"volume":24896,"rsi_14":63.05,"sma_20":17973.35,"sma_60":17771.09,"sma_120":17730.03},{"date":"2026-05-14","open":18030,"high":18224,"low":18030,"close":18204,"volume":52438,"rsi_14":67.75,"sma_20":17997.55,"sma_60":17778.18,"sma_120":17736.37},{"date":"2026-05-15","open":18204,"high":18234,"low":18154,"close":18184,"volume":52785,"rsi_14":73.22,"sma_20":18014.8,"sma_60":17787.09,"sma_120":17742.66},{"date":"2026-05-18","open":18154,"high":18154,"low":18035,"close":18065,"volume":21931,"rsi_14":61.47,"sma_20":18024.3,"sma_60":17795.76,"sma_120":17748.55},{"date":"2026-05-19","open":18066,"high":18100,"low":18031,"close":18090,"volume":18557,"rsi_14":63.72,"sma_20":18033.3,"sma_60":17803.34,"sma_120":17755.02},{"date":"2026-05-20","open":18095,"high":18154,"low":18085,"close":18124,"volume":21095,"rsi_14":65.18,"sma_20":18043.3,"sma_60":17812.68,"sma_120":17760.65},{"date":"2026-05-21","open":18070,"high":18219,"low":18070,"close":18204,"volume":35823,"rsi_14":71.08,"sma_20":18057.05,"sma_60":17823.59,"sma_120":17767.66},{"date":"2026-05-22","open":18204,"high":18298,"low":18194,"close":18293,"volume":30510,"rsi_14":73.25,"sma_20":18075.75,"sma_60":17835.99,"sma_120":17775.33},{"date":"2026-05-26","open":18313,"high":18362,"low":18269,"close":18308,"volume":63734,"rsi_14":72.98,"sma_20":18099.2,"sma_60":17848.73,"sma_120":17782.44},{"date":"2026-05-27","open":18333,"high":18358,"low":17847,"close":18333,"volume":39814,"rsi_14":82.16,"sma_20":18122.1,"sma_60":17861.28,"sma_120":17789.47},{"date":"2026-05-28","open":18332,"high":18387,"low":18124,"close":18308,"volume":42952,"rsi_14":75.03,"sma_20":18144.55,"sma_60":17873.18,"sma_120":17795.96},{"date":"2026-05-29","open":18377,"high":18402,"low":18279,"close":18402,"volume":54961,"rsi_14":74.83,"sma_20":18171.7,"sma_60":17884.13,"sma_120":17802.61},{"date":"2026-06-01","open":18407,"high":18502,"low":18407,"close":18437,"volume":76091,"rsi_14":78.02,"sma_20":18202.6,"sma_60":17896.09,"sma_120":17810.14},{"date":"2026-06-02","open":18392,"high":18452,"low":18155,"close":18407,"volume":35765,"rsi_14":71.3,"sma_20":18231.25,"sma_60":17907.55,"sma_120":17817.37},{"date":"2026-06-04","open":18412,"high":18502,"low":18407,"close":18492,"volume":49614,"rsi_14":74.51,"sma_20":18262.9,"sma_60":17920.09,"sma_120":17825.15},{"date":"2026-06-05","open":18416,"high":18586,"low":18259,"close":18581,"volume":77721,"rsi_14":74.67,"sma_20":18304.25,"sma_60":17937.82,"sma_120":17833.05},{"date":"2026-06-08","open":18571,"high":18571,"low":18308,"close":18308,"volume":36336,"rsi_14":56.08,"sma_20":18322.7,"sma_60":17948.46,"sma_120":17838.5},{"date":"2026-06-09","open":18308,"high":18361,"low":18179,"close":18209,"volume":19649,"rsi_14":57.26,"sma_20":18331.2,"sma_60":17956.94,"sma_120":17843.46},{"date":"2026-06-10","open":18209,"high":18268,"low":18169,"close":18253,"volume":23186,"rsi_14":58.1,"sma_20":18342.95,"sma_60":17967.61,"sma_120":17848.54},{"date":"2026-06-11","open":18253,"high":18273,"low":17990,"close":18273,"volume":15283,"rsi_14":57.47,"sma_20":18350.7,"sma_60":17977.68,"sma_120":17853.33},{"date":"2026-06-12","open":18306,"high":18355,"low":18241,"close":18276,"volume":15109,"rsi_14":53.79,"sma_20":18358.45,"sma_60":17987.75,"sma_120":17857.71},{"date":"2026-06-15","open":18332,"high":18465,"low":18332,"close":18455,"volume":44103,"rsi_14":57.89,"sma_20":18370.9,"sma_60":18001.98,"sma_120":17864.41},{"date":"2026-06-16","open":18445,"high":18580,"low":18445,"close":18500,"volume":54440,"rsi_14":59.1,"sma_20":18386.6,"sma_60":18015.53,"sma_120":17871.56},{"date":"2026-06-17","open":18380,"high":18580,"low":18380,"close":18490,"volume":41523,"rsi_14":57.57,"sma_20":18407.8,"sma_60":18030.18,"sma_120":17878.97},{"date":"2026-06-18","open":18590,"high":18590,"low":18440,"close":18490,"volume":21492,"rsi_14":58.95,"sma_20":18427.75,"sma_60":18045.51,"sma_120":17886.13},{"date":"2026-06-19","open":18425,"high":18585,"low":18425,"close":18495,"volume":42839,"rsi_14":54.96,"sma_20":18446.2,"sma_60":18063.84,"sma_120":17893.79},{"date":"2026-06-22","open":18530,"high":18590,"low":18440,"close":18570,"volume":39885,"rsi_14":56.84,"sma_20":18464.4,"sma_60":18083.33,"sma_120":17901.53},{"date":"2026-06-23","open":18570,"high":18590,"low":18490,"close":18515,"volume":30253,"rsi_14":55.4,"sma_20":18475.4,"sma_60":18099.5,"sma_120":17908.19},{"date":"2026-06-24","open":18490,"high":18490,"low":18306,"close":18475,"volume":17339,"rsi_14":48.99,"sma_20":18483.65,"sma_60":18114.07,"sma_120":17914.6},{"date":"2026-06-25","open":18475,"high":18530,"low":18390,"close":18440,"volume":25973,"rsi_14":41.84,"sma_20":18488.95,"sma_60":18129.89,"sma_120":17920.96},{"date":"2026-06-26","open":18440,"high":18495,"low":18271,"close":18271,"volume":38096,"rsi_14":47.49,"sma_20":18487.0,"sma_60":18143.56,"sma_120":17926.55},{"date":"2026-06-29","open":18355,"high":18495,"low":18355,"close":18495,"volume":13213,"rsi_14":65.74,"sma_20":18491.55,"sma_60":18160.73,"sma_120":17934.75},{"date":"2026-06-30","open":18495,"high":18600,"low":18480,"close":18550,"volume":25062,"rsi_14":66.12,"sma_20":18497.1,"sma_60":18176.97,"sma_120":17943.32},{"date":"2026-07-01","open":18554,"high":18668,"low":18554,"close":18614,"volume":54534,"rsi_14":67.71,"sma_20":18507.4,"sma_60":18192.86,"sma_120":17952.36},{"date":"2026-07-02","open":18615,"high":18645,"low":18505,"close":18590,"volume":12635,"rsi_14":65.99,"sma_20":18512.2,"sma_60":18208.58,"sma_120":17961.06},{"date":"2026-07-03","open":18590,"high":18659,"low":18490,"close":18490,"volume":12180,"rsi_14":51.94,"sma_20":18507.5,"sma_60":18225.45,"sma_120":17968.34},{"date":"2026-07-06","open":18490,"high":18625,"low":18460,"close":18505,"volume":21099,"rsi_14":50.29,"sma_20":18517.25,"sma_60":18242.57,"sma_120":17974.91},{"date":"2026-07-07","open":18505,"high":18630,"low":18465,"close":18540,"volume":11099,"rsi_14":52.78,"sma_20":18533.7,"sma_60":18258.28,"sma_120":17982.07},{"date":"2026-07-08","open":18541,"high":18541,"low":18336,"close":18346,"volume":7984,"rsi_14":43.37,"sma_20":18538.15,"sma_60":18270.33,"sma_120":17987.4},{"date":"2026-07-09","open":18345,"high":18345,"low":18161,"close":18276,"volume":13501,"rsi_14":40.54,"sma_20":18538.15,"sma_60":18280.08,"sma_120":17991.48},{"date":"2026-07-10","open":18272,"high":18406,"low":18272,"close":18376,"volume":11369,"rsi_14":41.74,"sma_20":18543.1,"sma_60":18291.63,"sma_120":17995.64},{"date":"2026-07-13","open":18375,"high":18415,"low":18211,"close":18331,"volume":48467,"rsi_14":42.14,"sma_20":18536.9,"sma_60":18301.78,"sma_120":17999.31},{"date":"2026-07-14","open":18368,"high":18383,"low":18178,"close":18228,"volume":22102,"rsi_14":39.92,"sma_20":18523.2,"sma_60":18308.2,"sma_120":18002.89},{"date":"2026-07-15","open":18213,"high":18288,"low":18203,"close":18273,"volume":18045,"rsi_14":43.21,"sma_20":18512.25,"sma_60":18314.78,"sma_120":18006.51},{"date":"2026-07-16","open":18273,"high":18298,"low":18248,"close":18258,"volume":20537,"rsi_14":49.31,"sma_20":18500.55,"sma_60":18320.53,"sma_120":18010.76},{"date":"2026-07-20","open":18229,"high":18244,"low":18011,"close":18124,"volume":16505,"rsi_14":31.34,"sma_20":18481.85,"sma_60":18323.78,"sma_120":18014.31},{"date":"2026-07-21","open":18122,"high":18147,"low":18009,"close":18039,"volume":15314,"rsi_14":25.1,"sma_20":18455.15,"sma_60":18325.53,"sma_120":18017.39},{"date":"2026-07-22","open":18046,"high":18184,"low":18046,"close":18104,"volume":15019,"rsi_14":25.1,"sma_20":18434.45,"sma_60":18328.53,"sma_120":18020.56},{"date":"2026-07-23","open":18102,"high":18192,"low":18029,"close":18049,"volume":11145,"rsi_14":24.39,"sma_20":18413.0,"sma_60":18331.95,"sma_120":18022.85},{"date":"2026-07-24","open":18005,"high":18034,"low":17820,"close":17910,"volume":10052,"rsi_14":23.5,"sma_20":18386.3,"sma_60":18332.45,"sma_120":18025.35},{"date":"2026-07-27","open":17909,"high":18059,"low":17909,"close":18059,"volume":12453,"rsi_14":31.85,"sma_20":18375.55,"sma_60":18335.7,"sma_120":18028.06},{"date":"2026-07-28","open":18054,"high":18054,"low":17914,"close":17954,"volume":7595,"rsi_14":27.47,"sma_20":18348.35,"sma_60":18337.2,"sma_120":18031.01},{"date":"2026-07-29","open":17955,"high":17975,"low":17835,"close":17900,"volume":14221,"rsi_14":30.76,"sma_20":18315.65,"sma_60":18338.45,"sma_120":18034.01},{"date":"2026-07-30","open":17805,"high":17955,"low":17720,"close":17755,"volume":23954,"rsi_14":28.88,"sma_20":18272.45,"sma_60":18337.03,"sma_120":18036.01},{"date":"2026-07-31","open":17765,"high":17925,"low":17765,"close":17825,"volume":15717,"rsi_14":27.18,"sma_20":18234.0,"sma_60":18336.37,"sma_120":18037.18},{"date":"2026-08-03","open":17869,"high":18142,"low":17869,"close":17969,"volume":15145,"rsi_14":36.12,"sma_20":18207.8,"sma_60":18339.85,"sma_120":18039.81},{"date":"2026-08-04","open":18039,"high":18039,"low":17954,"close":18004,"volume":4875,"rsi_14":40.96,"sma_20":18182.6,"sma_60":18340.85,"sma_120":18042.85},{"date":"2026-08-05","open":18084,"high":18134,"low":18084,"close":18134,"volume":21988,"rsi_14":44.74,"sma_20":18162.15,"sma_60":18342.35,"sma_120":18046.85},{"date":"2026-08-06","open":18129,"high":18154,"low":18075,"close":18104,"volume":8094,"rsi_14":44.24,"sma_20":18149.95,"sma_60":18343.68,"sma_120":18051.26},{"date":"2026-08-07","open":18104,"high":18139,"low":18066,"close":18089,"volume":4841,"rsi_14":48.57,"sma_20":18140.45,"sma_60":18343.1,"sma_120":18054.47},{"date":"2026-08-10","open":18089,"high":18129,"low":18046,"close":18099,"volume":10481,"rsi_14":52.61,"sma_20":18126.5,"sma_60":18342.68,"sma_120":18056.89},{"date":"2026-08-11","open":18099,"high":18114,"low":18056,"close":18089,"volume":10070,"rsi_14":49.32,"sma_20":18114.25,"sma_60":18340.68,"sma_120":18059.43},{"date":"2026-08-12","open":18093,"high":18123,"low":17955,"close":18074,"volume":19156,"rsi_14":51.18,"sma_20":18106.5,"sma_60":18338.77,"sma_120":18062.93},{"date":"2026-08-13","open":18112,"high":18187,"low":18063,"close":18112,"volume":8661,"rsi_14":58.67,"sma_20":18095.25,"sma_60":18338.43,"sma_120":18067.1},{"date":"2026-08-14","open":18127,"high":18242,"low":18117,"close":18157,"volume":39365,"rsi_14":53.71,"sma_20":18088.5,"sma_60":18338.93,"sma_120":18071.14},{"date":"2026-08-18","open":18151,"high":18151,"low":18007,"close":18052,"volume":11782,"rsi_14":55.63,"sma_20":18058.95,"sma_60":18308.33,"sma_120":18059.74},{"date":"2026-08-19","open":18052,"high":18052,"low":17927,"close":17947,"volume":10983,"rsi_14":52.52,"sma_20":18054.2,"sma_60":18303.93,"sma_120":18062.74},{"date":"2026-08-20","open":17947,"high":17977,"low":17882,"close":17942,"volume":7224,"rsi_14":62.28,"sma_20":18046.0,"sma_60":18297.97,"sma_120":18065.7},{"date":"2026-08-21","open":17917,"high":17977,"low":17752,"close":17812,"volume":5608,"rsi_14":49.08,"sma_20":18034.0,"sma_60":18289.58,"sma_120":18067.61},{"date":"2026-08-24","open":17812,"high":17917,"low":17797,"close":17867,"volume":7353,"rsi_14":42.74,"sma_20":18031.75,"sma_60":18281.72,"sma_120":18069.7},{"date":"2026-08-25","open":17857,"high":17892,"low":17747,"close":17892,"volume":9476,"rsi_14":41.94,"sma_20":18023.25,"sma_60":18274.67,"sma_120":18071.86},{"date":"2026-08-26","open":17892,"high":17982,"low":17842,"close":17882,"volume":13845,"rsi_14":28.62,"sma_20":18019.5,"sma_60":18265.88,"sma_120":18072.69},{"date":"2026-08-27","open":17872,"high":17922,"low":17822,"close":17897,"volume":18211,"rsi_14":31.95,"sma_20":18019.25,"sma_60":18256.77,"sma_120":18073.85},{"date":"2026-08-28","open":17897,"high":17917,"low":17834,"close":17867,"volume":7350,"rsi_14":31.14,"sma_20":18024.75,"sma_60":18247.65,"sma_120":18074.77},{"date":"2026-08-31","open":17857,"high":17857,"low":17757,"close":17802,"volume":6029,"rsi_14":26.96,"sma_20":18023.5,"sma_60":18236.03,"sma_120":18074.97},{"date":"2026-09-01","open":17802,"high":17817,"low":17697,"close":17767,"volume":7488,"rsi_14":25.96,"sma_20":18013.25,"sma_60":18222.33,"sma_120":18076.73},{"date":"2026-09-02","open":17738,"high":17738,"low":17648,"close":17668,"volume":14633,"rsi_14":23.03,"sma_20":17996.25,"sma_60":18211.53,"sma_120":18076.39},{"date":"2026-09-03","open":17668,"high":17688,"low":17613,"close":17648,"volume":4569,"rsi_14":18.79,"sma_20":17971.8,"sma_60":18202.05,"sma_120":18075.63},{"date":"2026-09-04","open":17668,"high":17888,"low":17668,"close":17753,"volume":40751,"rsi_14":24.84,"sma_20":17954.1,"sma_60":18193.57,"sma_120":18076.46},{"date":"2026-09-07","open":17753,"high":17753,"low":17598,"close":17643,"volume":19366,"rsi_14":24.69,"sma_20":17931.65,"sma_60":18182.92,"sma_120":18075.91},{"date":"2026-09-08","open":17643,"high":17663,"low":17623,"close":17643,"volume":12820,"rsi_14":28.37,"sma_20":17908.7,"sma_60":18172.27,"sma_120":18075.37},{"date":"2026-09-09","open":17628,"high":17643,"low":17498,"close":17543,"volume":31948,"rsi_14":25.0,"sma_20":17881.25,"sma_60":18156.97,"sma_120":18074.57},{"date":"2026-09-10","open":17538,"high":17553,"low":17459,"close":17493,"volume":6209,"rsi_14":27.78,"sma_20":17852.0,"sma_60":18140.08,"sma_120":18072.65},{"date":"2026-09-11","open":17492,"high":17492,"low":17408,"close":17488,"volume":6741,"rsi_14":21.64,"sma_20":17820.75,"sma_60":18123.28,"sma_120":18071.32},{"date":"2026-09-14","open":17463,"high":17468,"low":17388,"close":17448,"volume":7198,"rsi_14":17.52,"sma_20":17785.25,"sma_60":18105.82,"sma_120":18069.99},{"date":"2026-09-15","open":17448,"high":17523,"low":17433,"close":17513,"volume":9548,"rsi_14":25.0,"sma_20":17758.25,"sma_60":18089.35,"sma_120":18070.66},{"date":"2026-09-16","open":17513,"high":17558,"low":17443,"close":17553,"volume":15263,"rsi_14":27.45,"sma_20":17738.5,"sma_60":18072.3,"sma_120":18071.63},{"date":"2026-09-17","open":17553,"high":17643,"low":17553,"close":17633,"volume":15391,"rsi_14":35.58,"sma_20":17723.0,"sma_60":18057.5,"sma_120":18072.05},{"date":"2026-09-18","open":17658,"high":17753,"low":17643,"close":17718,"volume":9686,"rsi_14":44.91,"sma_20":17718.25,"sma_60":18044.78,"sma_120":18072.72},{"date":"2026-09-21","open":17738,"high":17748,"low":17693,"close":17713,"volume":14042,"rsi_14":48.45,"sma_20":17688.85,"sma_60":18004.27,"sma_120":18059.05},{"date":"2026-09-22","open":17743,"high":17853,"low":17633,"close":17673,"volume":12646,"rsi_14":52.52,"sma_20":17679.4,"sma_60":17994.73,"sma_120":18060.59},{"date":"2026-09-23","open":17708,"high":17708,"low":17608,"close":17683,"volume":9235,"rsi_14":54.69,"sma_20":17670.95,"sma_60":17981.63,"sma_120":18062.1},{"date":"2026-09-28","open":17683,"high":17683,"low":17563,"close":17673,"volume":13611,"rsi_14":45.98,"sma_20":17661.25,"sma_60":17967.45,"sma_120":18062.6},{"date":"2026-09-29","open":17608,"high":17653,"low":17523,"close":17538,"volume":14995,"rsi_14":44.16,"sma_20":17646.3,"sma_60":17949.93,"sma_120":18061.26},{"date":"2026-09-30","open":17538,"high":17563,"low":17518,"close":17558,"volume":5488,"rsi_14":45.87,"sma_20":17635.6,"sma_60":17933.17,"sma_120":18060.22},{"date":"2026-10-01","open":17573,"high":17608,"low":17548,"close":17608,"volume":9460,"rsi_14":57.95,"sma_20":17629.15,"sma_60":17918.9,"sma_120":18060.99},{"date":"2026-10-02","open":17603,"high":17608,"low":17533,"close":17553,"volume":6378,"rsi_14":57.47,"sma_20":17624.95,"sma_60":17903.47,"sma_120":18061.31},{"date":"2026-10-06","open":17553,"high":17623,"low":17553,"close":17623,"volume":17787,"rsi_14":62.22,"sma_20":17625.25,"sma_60":17888.62,"sma_120":18061.22},{"date":"2026-10-07","open":17623,"high":17663,"low":17598,"close":17628,"volume":19562,"rsi_14":63.43,"sma_20":17620.55,"sma_60":17877.1,"sma_120":18060.96},{"date":"2026-10-08","open":17628,"high":17628,"low":17548,"close":17573,"volume":3797,"rsi_14":54.55,"sma_20":17618.6,"sma_60":17865.82,"sma_120":18059.67},{"date":"2026-10-12","open":17598,"high":17618,"low":17553,"close":17603,"volume":8690,"rsi_14":53.85,"sma_20":17618.15,"sma_60":17853.38,"sma_120":18058.7},{"date":"2026-10-13","open":17598,"high":17633,"low":17533,"close":17618,"volume":10532,"rsi_14":48.72,"sma_20":17623.45,"sma_60":17841.93,"sma_120":18057.53},{"date":"2026-10-14","open":17650,"high":17650,"low":17550,"close":17570,"volume":17836,"rsi_14":34.48,"sma_20":17627.25,"sma_60":17830.9,"sma_120":18054.69},{"date":"2026-10-15","open":17540,"high":17550,"low":17465,"close":17540,"volume":19103,"rsi_14":33.06,"sma_20":17629.75,"sma_60":17818.62,"sma_120":18051.32},{"date":"2026-10-16","open":17540,"high":17565,"low":17500,"close":17500,"volume":9824,"rsi_14":33.06,"sma_20":17630.75,"sma_60":17805.92,"sma_120":18047.32},{"date":"2026-10-19","open":17500,"high":17540,"low":17440,"close":17535,"volume":14429,"rsi_14":35.71,"sma_20":17630.25,"sma_60":17796.05,"sma_120":18043.48},{"date":"2026-10-20","open":17535,"high":17535,"low":17415,"close":17470,"volume":11661,"rsi_14":32.85,"sma_20":17624.5,"sma_60":17786.48,"sma_120":18039.07},{"date":"2026-10-21","open":17470,"high":17500,"low":17410,"close":17460,"volume":23995,"rsi_14":40.18,"sma_20":17614.25,"sma_60":17775.7,"sma_120":18034.65},{"date":"2026-10-22","open":17455,"high":17525,"low":17430,"close":17435,"volume":5852,"rsi_14":36.28,"sma_20":17598.5,"sma_60":17765.38,"sma_120":18030.69},{"date":"2026-10-23","open":17435,"high":17440,"low":17370,"close":17435,"volume":10096,"rsi_14":30.1,"sma_20":17583.0,"sma_60":17757.4,"sma_120":18026.44}],"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 TRF5050","phase":"above-fold","symbol_resolved":true}