{"status":"ok","report":{"price_analysis":{"current":21155.0,"change_1d":-0.4,"change_7d":-1.0,"change_30d":-2.5,"high_30d":22265.0,"low_30d":21115.0,"position_in_range":3.0,"support":21230.0,"resistance":22150.0},"summary":"KODEX TRF7030(329670)은(는) FnGuide TRF 7030 지수를 추종하는 ETF입니다, 순자산 912억. 편입종목 비중·보수율·기초지수 중심으로 분석합니다.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","technical":{"analysis":"RSI(14) 24.2로 과매도 구간입니다. 반등 가능성이 있습니다. MACD(-156.63)가 시그널선(-131.83)을 하회합니다(데드크로스). 현재가가 SMA20(21513)과 SMA60(21867) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 21135~21891 (현재 위치 3%).","trend":"하락","grade":"D","comment":"하락 추세, RSI 24","rsi_14":24.157303370786508,"macd":-156.62600929582914,"macd_signal":-131.83034426852183,"sma_20":21513.0,"sma_60":21867.266666666666,"bb_upper":21891.396617321032,"bb_lower":21134.603382678968,"atr_14":180.35714285714286},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 -164.00, 기관 순매수 3165.00. 30일 누적: 외국인 302.00, 기관 8615.00.","foreign_trend":"매도","institution_trend":"매수","comment":"외국인 매도, 기관 매수","foreign_flow":-164.0,"institutional_flow":3165.0,"data":[{"date":"2026-10-23","foreign_net":-117.0,"institution_net":-605.0,"retail_net":722.0},{"date":"2026-10-22","foreign_net":108.0,"institution_net":3245.0,"retail_net":-3353.0},{"date":"2026-10-21","foreign_net":-59.0,"institution_net":-2091.0,"retail_net":2150.0},{"date":"2026-10-20","foreign_net":-93.0,"institution_net":1533.0,"retail_net":-1440.0},{"date":"2026-10-19","foreign_net":-3.0,"institution_net":1083.0,"retail_net":-1080.0},{"date":"2026-10-16","foreign_net":184.0,"institution_net":2595.0,"retail_net":-2779.0},{"date":"2026-10-15","foreign_net":297.0,"institution_net":544.0,"retail_net":-841.0},{"date":"2026-10-14","foreign_net":-153.0,"institution_net":997.0,"retail_net":-844.0},{"date":"2026-10-13","foreign_net":153.0,"institution_net":665.0,"retail_net":-818.0},{"date":"2026-10-12","foreign_net":-38.0,"institution_net":-5156.0,"retail_net":5194.0},{"date":"2026-10-08","foreign_net":-148.0,"institution_net":-2179.0,"retail_net":2327.0},{"date":"2026-10-07","foreign_net":-30.0,"institution_net":3100.0,"retail_net":-3070.0},{"date":"2026-10-06","foreign_net":60.0,"institution_net":-1352.0,"retail_net":1292.0},{"date":"2026-10-02","foreign_net":-42.0,"institution_net":114.0,"retail_net":-72.0},{"date":"2026-10-01","foreign_net":-72.0,"institution_net":-3199.0,"retail_net":3271.0},{"date":"2026-09-30","foreign_net":117.0,"institution_net":-5.0,"retail_net":-112.0},{"date":"2026-09-29","foreign_net":103.0,"institution_net":-1279.0,"retail_net":1176.0},{"date":"2026-09-28","foreign_net":10.0,"institution_net":1769.0,"retail_net":-1779.0},{"date":"2026-09-23","foreign_net":29.0,"institution_net":432.0,"retail_net":-461.0},{"date":"2026-09-22","foreign_net":-64.0,"institution_net":-1143.0,"retail_net":1207.0},{"date":"2026-09-21","foreign_net":-289.0,"institution_net":-204.0,"retail_net":493.0},{"date":"2026-09-18","foreign_net":69.0,"institution_net":1758.0,"retail_net":-1827.0},{"date":"2026-09-17","foreign_net":122.0,"institution_net":-422.0,"retail_net":300.0},{"date":"2026-09-16","foreign_net":98.0,"institution_net":1218.0,"retail_net":-1316.0},{"date":"2026-09-15","foreign_net":-93.0,"institution_net":2137.0,"retail_net":-2044.0},{"date":"2026-09-14","foreign_net":119.0,"institution_net":316.0,"retail_net":-435.0},{"date":"2026-09-11","foreign_net":30.0,"institution_net":1895.0,"retail_net":-1925.0},{"date":"2026-09-10","foreign_net":-53.0,"institution_net":2853.0,"retail_net":-2800.0},{"date":"2026-09-09","foreign_net":-292.0,"institution_net":-473.0,"retail_net":765.0},{"date":"2026-09-08","foreign_net":349.0,"institution_net":469.0,"retail_net":-818.0}],"periods":{"d1":{"foreign_net":-117.0,"institution_net":-605.0,"retail_net":722.0},"d3":{"foreign_net":-68.0,"institution_net":549.0,"retail_net":-481.0},"d7":{"foreign_net":317.0,"institution_net":6304.0,"retail_net":-6621.0},"d14":{"foreign_net":119.0,"institution_net":2493.0,"retail_net":-2612.0},"d30":{"foreign_net":302.0,"institution_net":8615.0,"retail_net":-8917.0}}},"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":33,"summary":"RSI 24","metrics":[{"name":"RSI (14)","value":24.2,"unit":"","percentile":24,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-2.5,"unit":"%","percentile":45,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"}},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["MACD 데드크로스(시그널선 하회)"],"catalysts":["RSI 24 (30 이하 과매도 구간)"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["MACD 데드크로스(시그널선 하회)"],"catalysts":["RSI 24 (30 이하 과매도 구간)"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"dividend":{"dividend_yield":1.8125,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"C","safety":null,"growth":null,"consistency":null,"yield":{"grade":"C","value_pct":1.81,"summary":"배당수익률 1.81%","metrics":[{"name":"배당수익률","value":1.81,"unit":"%","percentile":null,"direction":"higher_better"}]}}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based_etf","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-24T00:14:40.521843+00:00","sections":{"prices":{"status":"available","as_of":"2026-10-23"},"technical":{"status":"available","as_of":"2026-10-23"},"supply_demand":{"status":"available","as_of":"2026-10-23"},"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"},"portfolio":{"status":"available"}}},"is_etf":true,"etf":{"base_index":"FnGuide TRF 7030 지수","issuer":"삼성자산운용(ETF)","category":"","expense_ratio":0.1,"aum":91200000000.0,"aum_display":"912억","dividend_yield":null,"tracking_error":2.37,"holdings":[{"ticker":"251350","name":"KODEX MSCI선진국","weight":null},{"ticker":"","name":"State Street SPDR Portfolio","weight":null},{"ticker":"","name":"iShares MSCI ACWI ETF","weight":null},{"ticker":"","name":"ISHARES MSCI WORLD ETF","weight":null},{"ticker":"","name":"국고01875-2906(19-4)","weight":null},{"ticker":"","name":"국고02000-4903(19-2)","weight":null},{"ticker":"","name":"국고02375-2812(18-10)","weight":null},{"ticker":"","name":"국고02375-3809(18-7)","weight":null},{"ticker":"","name":"국고03250-2903(24-1)","weight":null},{"ticker":"","name":"국고03500-5603(26-2)","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":21155.0,"change_pct":-0.38,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2019-07-04","close":10029.6875},{"date":"2019-07-05","close":10054.2236},{"date":"2019-07-08","close":10078.7568},{"date":"2019-07-09","close":10039.502},{"date":"2019-07-10","close":10044.4111},{"date":"2019-07-11","close":10039.502},{"date":"2019-07-12","close":10083.6641},{"date":"2019-07-15","close":10098.3818},{"date":"2019-07-16","close":10093.4785},{"date":"2019-07-17","close":10093.4785},{"date":"2019-07-18","close":10039.502},{"date":"2019-07-19","close":10039.502},{"date":"2019-07-22","close":10064.0361},{"date":"2019-07-23","close":10064.0361},{"date":"2019-07-24","close":10103.2939},{"date":"2019-07-25","close":10152.3604},{"date":"2019-07-26","close":10147.4541},{"date":"2019-07-29","close":10162.1758},{"date":"2019-07-30","close":10147.4541},{"date":"2019-07-31","close":10127.8271},{"date":"2019-08-01","close":10088.5723},{"date":"2019-08-02","close":10088.5723},{"date":"2019-08-05","close":10078.7568},{"date":"2019-08-06","close":9975.7158},{"date":"2019-08-07","close":9980.6201},{"date":"2019-08-08","close":10034.5957},{"date":"2019-08-09","close":10088.5723},{"date":"2019-08-12","close":10127.8271},{"date":"2019-08-13","close":10059.1309},{"date":"2019-08-14","close":10073.8516},{"date":"2019-08-16","close":9960.9922},{"date":"2019-08-19","close":10054.2236},{"date":"2019-08-20","close":10078.7568},{"date":"2019-08-21","close":9995.3398},{"date":"2019-08-22","close":10034.5957},{"date":"2019-08-23","close":10088.5723},{"date":"2019-08-26","close":9941.3643},{"date":"2019-08-27","close":9965.8994},{"date":"2019-08-28","close":10014.9688},{"date":"2019-08-29","close":10010.0596},{"date":"2019-08-30","close":10068.9434},{"date":"2019-09-02","close":10044.4111},{"date":"2019-09-03","close":10049.3164},{"date":"2019-09-04","close":10059.1309},{"date":"2019-09-05","close":10103.2939},{"date":"2019-09-06","close":10142.5479},{"date":"2019-09-09","close":10127.8271},{"date":"2019-09-10","close":10108.1982},{"date":"2019-09-11","close":10142.5479},{"date":"2019-09-16","close":10132.7334},{"date":"2019-09-17","close":10152.3604},{"date":"2019-09-18","close":10186.71},{"date":"2019-09-19","close":10181.8018},{"date":"2019-09-20","close":10181.8018},{"date":"2019-09-23","close":10216.1494},{"date":"2019-09-24","close":10191.6182},{"date":"2019-09-25","close":10167.083},{"date":"2019-09-26","close":10162.1758},{"date":"2019-09-27","close":10181.8018},{"date":"2019-09-30","close":10142.5479},{"date":"2019-10-01","close":10191.6182},{"date":"2019-10-02","close":10137.6396},{"date":"2019-10-04","close":9980.6201},{"date":"2019-10-07","close":10049.3164},{"date":"2019-10-08","close":10064.0361},{"date":"2019-10-10","close":9995.3398},{"date":"2019-10-11","close":10010.0596},{"date":"2019-10-14","close":10098.3818},{"date":"2019-10-15","close":10098.3818},{"date":"2019-10-16","close":10122.9189},{"date":"2019-10-17","close":10103.2939},{"date":"2019-10-18","close":10108.1982},{"date":"2019-10-21","close":10064.0361},{"date":"2019-10-22","close":10093.4785},{"date":"2019-10-23","close":10054.2236},{"date":"2019-10-24","close":10064.0361},{"date":"2019-10-25","close":10132.7334},{"date":"2019-10-28","close":10113.1055},{"date":"2019-10-29","close":10098.3818},{"date":"2019-10-30","close":10118.0137},{"date":"2019-10-31","close":10122.9189},{"date":"2019-11-01","close":10147.4541},{"date":"2019-11-04","close":10142.5479},{"date":"2019-11-05","close":10191.6182},{"date":"2019-11-06","close":10147.4541},{"date":"2019-11-07","close":10176.8945},{"date":"2019-11-08","close":10162.1758},{"date":"2019-11-11","close":10201.4307},{"date":"2019-11-12","close":10221.0566},{"date":"2019-11-13","close":10235.7793},{"date":"2019-11-14","close":10235.7793},{"date":"2019-11-15","close":10260.3135},{"date":"2019-11-18","close":10279.9404},{"date":"2019-11-19","close":10324.1016},{"date":"2019-11-20","close":10304.4736},{"date":"2019-11-21","close":10324.1016},{"date":"2019-11-22","close":10338.8252},{"date":"2019-11-25","close":10348.6377},{"date":"2019-11-26","close":10387.8916},{"date":"2019-11-27","close":10417.332},{"date":"2019-11-28","close":10432.0547},{"date":"2019-11-29","close":10436.9609},{"date":"2019-12-02","close":10456.5889},{"date":"2019-12-03","close":10412.4268},{"date":"2019-12-04","close":10407.5215},{"date":"2019-12-05","close":10417.332},{"date":"2019-12-06","close":10471.3076},{"date":"2019-12-09","close":10476.2158},{"date":"2019-12-10","close":10476.2158},{"date":"2019-12-11","close":10476.2158},{"date":"2019-12-12","close":10505.6572},{"date":"2019-12-13","close":10476.2158},{"date":"2019-12-16","close":10500.75},{"date":"2019-12-17","close":10461.4961},{"date":"2019-12-18","close":10466.4023},{"date":"2019-12-19","close":10436.9609},{"date":"2019-12-20","close":10432.0547},{"date":"2019-12-23","close":10481.123},{"date":"2019-12-24","close":10490.9346},{"date":"2019-12-26","close":10481.123},{"date":"2019-12-27","close":10500.75},{"date":"2019-12-30","close":10466.4023},{"date":"2020-01-02","close":10466.4023},{"date":"2020-01-03","close":10564.54},{"date":"2020-01-06","close":10559.6328},{"date":"2020-01-07","close":10544.915},{"date":"2020-01-08","close":10549.8184},{"date":"2020-01-09","close":10530.1934},{"date":"2020-01-10","close":10579.2607},{"date":"2020-01-13","close":10540.0039},{"date":"2020-01-14","close":10549.8184},{"date":"2020-01-15","close":10544.915},{"date":"2020-01-16","close":10579.2607},{"date":"2020-01-17","close":10638.1426},{"date":"2020-01-20","close":10638.1426},{"date":"2020-01-21","close":10672.4912},{"date":"2020-01-22","close":10697.0254},{"date":"2020-01-23","close":10677.3975},{"date":"2020-01-28","close":10638.1426},{"date":"2020-01-29","close":10662.6777},{"date":"2020-01-30","close":10657.7715},{"date":"2020-01-31","close":10751.002},{"date":"2020-02-03","close":10697.0254},{"date":"2020-02-04","close":10697.0254},{"date":"2020-02-05","close":10765.7236},{"date":"2020-02-06","close":10755.9082},{"date":"2020-02-07","close":10809.8838},{"date":"2020-02-10","close":10854.0459},{"date":"2020-02-11","close":10844.2324},{"date":"2020-02-12","close":10839.3271},{"date":"2020-02-13","close":10883.4883},{"date":"2020-02-14","close":10893.3018},{"date":"2020-02-17","close":10873.6719},{"date":"2020-02-18","close":10908.0234},{"date":"2020-02-19","close":10937.4648},{"date":"2020-02-20","close":10966.9053},{"date":"2020-02-21","close":11011.0674},{"date":"2020-02-24","close":10932.5576},{"date":"2020-02-25","close":10844.2324},{"date":"2020-02-26","close":10623.4219},{"date":"2020-02-27","close":10500.75},{"date":"2020-02-28","close":10221.0566},{"date":"2020-03-02","close":10147.4541},{"date":"2020-03-03","close":10230.8711},{"date":"2020-03-04","close":10201.4307},{"date":"2020-03-05","close":10294.6611},{"date":"2020-03-06","close":10118.0137},{"date":"2020-03-09","close":9833.4131},{"date":"2020-03-10","close":9818.6924},{"date":"2020-03-11","close":9666.5771},{"date":"2020-03-12","close":9195.5166},{"date":"2020-03-13","close":9023.7754},{"date":"2020-03-16","close":9072.8428},{"date":"2020-03-17","close":8930.5459},{"date":"2020-03-18","close":8876.5684},{"date":"2020-03-19","close":8812.7812},{"date":"2020-03-20","close":8871.6621},{"date":"2020-03-23","close":8577.249},{"date":"2020-03-24","close":8871.6621},{"date":"2020-03-25","close":8994.335},{"date":"2020-03-26","close":9063.0312},{"date":"2020-03-27","close":9337.8164},{"date":"2020-03-30","close":9269.1201},{"date":"2020-03-31","close":9337.8164},{"date":"2020-04-01","close":9102.2852},{"date":"2020-04-02","close":9224.958},{"date":"2020-04-03","close":9107.1924},{"date":"2020-04-06","close":9337.8164},{"date":"2020-04-07","close":9538.999},{"date":"2020-04-08","close":9411.4199},{"date":"2020-04-09","close":9646.9521},{"date":"2020-04-10","close":9637.1387},{"date":"2020-04-13","close":9651.8574},{"date":"2020-04-14","close":9764.7158},{"date":"2020-04-16","close":9784.3438},{"date":"2020-04-17","close":9803.9717},{"date":"2020-04-20","close":9823.5986},{"date":"2020-04-21","close":9769.624},{"date":"2020-04-22","close":9730.3691},{"date":"2020-04-23","close":9769.624},{"date":"2020-04-24","close":9754.9033},{"date":"2020-04-27","close":9902.1104},{"date":"2020-04-28","close":9877.5752},{"date":"2020-04-29","close":9941.3643},{"date":"2020-05-04","close":9843.2266},{"date":"2020-05-06","close":9916.8301},{"date":"2020-05-07","close":9916.8301},{"date":"2020-05-08","close":10034.5957},{"date":"2020-05-11","close":10078.7568},{"date":"2020-05-12","close":9975.7158},{"date":"2020-05-13","close":10000.249},{"date":"2020-05-14","close":9872.667},{"date":"2020-05-15","close":9916.8301},{"date":"2020-05-18","close":9985.5254},{"date":"2020-05-19","close":10108.1982},{"date":"2020-05-20","close":10171.9883},{"date":"2020-05-21","close":10211.2441},{"date":"2020-05-22","close":10137.6396},{"date":"2020-05-25","close":10279.9404},{"date":"2020-05-26","close":10338.8252},{"date":"2020-05-27","close":10373.1719},{"date":"2020-05-28","close":10510.5645},{"date":"2020-05-29","close":10407.5215},{"date":"2020-06-01","close":10397.7061},{"date":"2020-06-02","close":10368.2627},{"date":"2020-06-03","close":10510.5645},{"date":"2020-06-04","close":10500.75},{"date":"2020-06-05","close":10584.167},{"date":"2020-06-08","close":10667.5859},{"date":"2020-06-09","close":10628.3301},{"date":"2020-06-10","close":10623.4219},{"date":"2020-06-11","close":10490.9346},{"date":"2020-06-12","close":10324.1016},{"date":"2020-06-15","close":10196.5215},{"date":"2020-06-16","close":10451.6816},{"date":"2020-06-17","close":10515.4707},{"date":"2020-06-18","close":10417.332},{"date":"2020-06-19","close":10628.858},{"date":"2020-06-22","close":10520.3779},{"date":"2020-06-23","close":10530.1934},{"date":"2020-06-24","close":10525.2861},{"date":"2020-06-25","close":10353.543},{"date":"2020-06-26","close":10392.7979},{"date":"2020-06-29","close":10245.5908},{"date":"2020-06-30","close":10353.543},{"date":"2020-07-01","close":10402.6113},{"date":"2020-07-02","close":10422.2412},{"date":"2020-07-03","close":10564.1034},{"date":"2020-07-06","close":10569.4473},{"date":"2020-07-07","close":10549.8184},{"date":"2020-07-08","close":10417.332},{"date":"2020-07-09","close":10540.0039},{"date":"2020-07-10","close":10500.75},{"date":"2020-07-13","close":10623.4219},{"date":"2020-07-14","close":10589.0742},{"date":"2020-07-15","close":10746.0947},{"date":"2020-07-16","close":10643.0518},{"date":"2020-07-17","close":10697.0254},{"date":"2020-07-20","close":10638.1426},{"date":"2020-07-21","close":10785.3506},{"date":"2020-07-22","close":10790.2568},{"date":"2020-07-23","close":10834.4189},{"date":"2020-07-24","close":10701.9336},{"date":"2020-07-27","close":10800.0703},{"date":"2020-07-28","close":10716.6533},{"date":"2020-07-29","close":10643.0518},{"date":"2020-07-30","close":10780.4443},{"date":"2020-07-31","close":10775.5342},{"date":"2020-08-03","close":10741.1885},{"date":"2020-08-04","close":10775.5342},{"date":"2020-08-05","close":10844.2324},{"date":"2020-08-06","close":10814.792},{"date":"2020-08-07","close":10804.9775},{"date":"2020-08-10","close":10844.2324},{"date":"2020-08-11","close":10849.1406},{"date":"2020-08-12","close":10873.6719},{"date":"2020-08-13","close":10952.1855},{"date":"2020-08-14","close":10952.1855},{"date":"2020-08-18","close":10957.0908},{"date":"2020-08-19","close":11025.7881},{"date":"2020-08-20","close":10952.1855},{"date":"2020-08-21","close":11015.9736},{"date":"2020-08-24","close":11011.0674},{"date":"2020-08-25","close":11040.5088},{"date":"2020-08-26","close":10981.625},{"date":"2020-08-27","close":11030.6953},{"date":"2020-08-28","close":11060.1357},{"date":"2020-08-31","close":11133.7383},{"date":"2020-09-01","close":11114.1123},{"date":"2020-09-02","close":11163.1816},{"date":"2020-09-03","close":11222.0654},{"date":"2020-09-04","close":10981.625},{"date":"2020-09-07","close":10957.0908},{"date":"2020-09-08","close":10966.9053},{"date":"2020-09-09","close":10908.0234},{"date":"2020-09-10","close":10952.1855},{"date":"2020-09-11","close":10991.4395},{"date":"2020-09-14","close":11050.3232},{"date":"2020-09-15","close":10942.3682},{"date":"2020-09-16","close":10917.8369},{"date":"2020-09-17","close":10736.2812},{"date":"2020-09-18","close":10829.5107},{"date":"2020-09-21","close":10706.8379},{"date":"2020-09-22","close":10657.7715},{"date":"2020-09-23","close":10652.8633},{"date":"2020-09-24","close":10564.54},{"date":"2020-09-25","close":10692.1191},{"date":"2020-09-28","close":10790.2568},{"date":"2020-09-29","close":10829.5107},{"date":"2020-10-05","close":10829.5107},{"date":"2020-10-06","close":10883.4883},{"date":"2020-10-07","close":10809.8838},{"date":"2020-10-08","close":10893.3018},{"date":"2020-10-12","close":10952.1855},{"date":"2020-10-13","close":11011.0674},{"date":"2020-10-14","close":10986.5332},{"date":"2020-10-15","close":10898.2061},{"date":"2020-10-16","close":10888.3945},{"date":"2020-10-19","close":10888.3945},{"date":"2020-10-20","close":10854.0459},{"date":"2020-10-21","close":10819.6992},{"date":"2020-10-22","close":10726.4658},{"date":"2020-10-23","close":10736.2812},{"date":"2020-10-26","close":10672.4912},{"date":"2020-10-27","close":10623.4219},{"date":"2020-10-28","close":10564.54},{"date":"2020-10-29","close":10461.4961},{"date":"2020-10-30","close":10275.0332},{"date":"2020-11-02","close":10324.1016},{"date":"2020-11-03","close":10451.6816},{"date":"2020-11-04","close":10638.1426},{"date":"2020-11-05","close":10765.7236},{"date":"2020-11-06","close":10775.5342},{"date":"2020-11-09","close":10858.9541},{"date":"2020-11-10","close":10814.792},{"date":"2020-11-11","close":10917.8369},{"date":"2020-11-12","close":10893.3018},{"date":"2020-11-13","close":10893.3018},{"date":"2020-11-16","close":10976.7197},{"date":"2020-11-17","close":10942.3682},{"date":"2020-11-18","close":10942.3682},{"date":"2020-11-19","close":10971.8115},{"date":"2020-11-20","close":10996.3457},{"date":"2020-11-23","close":10971.8115},{"date":"2020-11-24","close":11065.043},{"date":"2020-11-25","close":11079.7637},{"date":"2020-11-26","close":11094.4834},{"date":"2020-11-27","close":11065.043},{"date":"2020-11-30","close":11045.4141},{"date":"2020-12-01","close":11123.9277},{"date":"2020-12-02","close":11060.1357},{"date":"2020-12-03","close":11079.7637},{"date":"2020-12-04","close":11025.7881},{"date":"2020-12-07","close":11040.5088},{"date":"2020-12-08","close":11020.8799},{"date":"2020-12-09","close":11094.4834},{"date":"2020-12-10","close":11050.3232},{"date":"2020-12-11","close":11089.5762},{"date":"2020-12-14","close":11099.3926},{"date":"2020-12-15","close":11055.2314},{"date":"2020-12-16","close":11079.7637},{"date":"2020-12-17","close":11172.9961},{"date":"2020-12-18","close":11246.5996},{"date":"2020-12-21","close":11266.2266},{"date":"2020-12-22","close":11217.1562},{"date":"2020-12-23","close":11222.0654},{"date":"2020-12-24","close":11182.8066},{"date":"2020-12-28","close":11276.04},{"date":"2020-12-29","close":11280.9453},{"date":"2020-12-30","close":11226.9697},{"date":"2021-01-04","close":11168.0859},{"date":"2021-01-05","close":11182.8066},{"date":"2021-01-06","close":11187.7158},{"date":"2021-01-07","close":11256.4121},{"date":"2021-01-08","close":11393.8057},{"date":"2021-01-11","close":11403.6191},{"date":"2021-01-12","close":11403.6191},{"date":"2021-01-13","close":11418.3408},{"date":"2021-01-14","close":11437.9668},{"date":"2021-01-15","close":11442.876},{"date":"2021-01-18","close":11374.1768},{"date":"2021-01-19","close":11442.876},{"date":"2021-01-20","close":11472.3154},{"date":"2021-01-21","close":11501.7568},{"date":"2021-01-22","close":11541.0107},{"date":"2021-01-25","close":11570.4531},{"date":"2021-01-26","close":11447.7803},{"date":"2021-01-27","close":11526.291},{"date":"2021-01-28","close":11457.5957},{"date":"2021-01-29","close":11467.4062},{"date":"2021-02-01","close":11418.3408},{"date":"2021-02-02","close":11536.1055},{"date":"2021-02-03","close":11594.9873},{"date":"2021-02-04","close":11624.4297},{"date":"2021-02-05","close":11747.1006},{"date":"2021-02-08","close":11737.2871},{"date":"2021-02-09","close":11756.916},{"date":"2021-02-10","close":11781.4482},{"date":"2021-02-15","close":11766.7295},{"date":"2021-02-16","close":11815.7979},{"date":"2021-02-17","close":11776.5449},{"date":"2021-02-18","close":11752.0098},{"date":"2021-02-19","close":11698.0322},{"date":"2021-02-22","close":11722.5664},{"date":"2021-02-23","close":11776.5449},{"date":"2021-02-24","close":11702.9395},{"date":"2021-02-25","close":11727.4746},{"date":"2021-02-26","close":11707.8457},{"date":"2021-03-02","close":11815.7979},{"date":"2021-03-03","close":11771.6357},{"date":"2021-03-04","close":11663.6826},{"date":"2021-03-05","close":11604.8018},{"date":"2021-03-08","close":11712.752},{"date":"2021-03-09","close":11693.125},{"date":"2021-03-10","close":11879.5859},{"date":"2021-03-11","close":11918.8418},{"date":"2021-03-12","close":11938.4707},{"date":"2021-03-15","close":11958.0977},{"date":"2021-03-16","close":11928.6562},{"date":"2021-03-17","close":11943.3779},{"date":"2021-03-18","close":11928.6562},{"date":"2021-03-19","close":11859.959},{"date":"2021-03-22","close":11913.9365},{"date":"2021-03-23","close":11913.9365},{"date":"2021-03-24","close":11909.0283},{"date":"2021-03-25","close":11889.4023},{"date":"2021-03-26","close":11840.332},{"date":"2021-03-29","close":11918.8418},{"date":"2021-03-30","close":11948.2842},{"date":"2021-03-31","close":11918.8418},{"date":"2021-04-01","close":11967.9121},{"date":"2021-04-02","close":12031.7012},{"date":"2021-04-05","close":12031.7012},{"date":"2021-04-06","close":12031.7012},{"date":"2021-04-07","close":11967.9121},{"date":"2021-04-08","close":12100.3955},{"date":"2021-04-09","close":12110.2119},{"date":"2021-04-12","close":12159.2812},{"date":"2021-04-13","close":12178.9092},{"date":"2021-04-14","close":12174.0},{"date":"2021-04-15","close":12174.0},{"date":"2021-04-16","close":12159.2812},{"date":"2021-04-19","close":12262.3252},{"date":"2021-04-20","close":12223.0703},{"date":"2021-04-21","close":12164.1865},{"date":"2021-04-22","close":12193.6299},{"date":"2021-04-23","close":12198.5352},{"date":"2021-04-26","close":12242.6953},{"date":"2021-04-27","close":12227.9775},{"date":"2021-04-28","close":12223.0703},{"date":"2021-04-29","close":12223.0703},{"date":"2021-04-30","close":12232.8818},{"date":"2021-05-03","close":12267.2314},{"date":"2021-05-04","close":12257.416},{"date":"2021-05-06","close":12257.416},{"date":"2021-05-07","close":12316.2998},{"date":"2021-05-10","close":12306.4863},{"date":"2021-05-11","close":12281.9512},{"date":"2021-05-12","close":12247.6055},{"date":"2021-05-13","close":12154.373},{"date":"2021-05-14","close":12227.9775},{"date":"2021-05-17","close":12360.4619},{"date":"2021-05-18","close":12355.5547},{"date":"2021-05-20","close":12252.5117},{"date":"2021-05-21","close":12296.6738},{"date":"2021-05-24","close":12345.7432},{"date":"2021-05-25","close":12419.3457},{"date":"2021-05-26","close":12335.9277},{"date":"2021-05-27","close":12311.3926},{"date":"2021-05-28","close":12321.208},{"date":"2021-05-31","close":12301.5811},{"date":"2021-06-01","close":12252.5117},{"date":"2021-06-02","close":12306.4863},{"date":"2021-06-03","close":12321.208},{"date":"2021-06-04","close":12311.3926},{"date":"2021-06-07","close":12340.834},{"date":"2021-06-08","close":12365.3691},{"date":"2021-06-09","close":12394.8115},{"date":"2021-06-10","close":12389.9033},{"date":"2021-06-11","close":12394.8115},{"date":"2021-06-14","close":12443.8809},{"date":"2021-06-15","close":12483.1357},{"date":"2021-06-16","close":12458.6006},{"date":"2021-06-17","close":12502.7627},{"date":"2021-06-18","close":12551.8311},{"date":"2021-06-21","close":12434.0674},{"date":"2021-06-22","close":12507.668},{"date":"2021-06-23","close":12630.3408},{"date":"2021-06-24","close":12586.1797},{"date":"2021-06-25","close":12551.8311},{"date":"2021-06-28","close":12610.7129},{"date":"2021-06-29","close":12586.1797},{"date":"2021-06-30","close":12566.5537},{"date":"2021-07-01","close":12625.4346},{"date":"2021-07-02","close":12566.5537},{"date":"2021-07-05","close":12649.9707},{"date":"2021-07-06","close":12664.6904},{"date":"2021-07-07","close":12748.1084},{"date":"2021-07-08","close":12772.6426},{"date":"2021-07-09","close":12757.9209},{"date":"2021-07-12","close":12811.8955},{"date":"2021-07-13","close":12870.7793},{"date":"2021-07-14","close":12870.7793},{"date":"2021-07-15","close":12826.6182},{"date":"2021-07-16","close":12772.6426},{"date":"2021-07-19","close":12753.0137},{"date":"2021-07-20","close":12708.8535},{"date":"2021-07-21","close":12772.6426},{"date":"2021-07-22","close":12846.2451},{"date":"2021-07-23","close":12905.126},{"date":"2021-07-26","close":12964.0107},{"date":"2021-07-27","close":12983.6377},{"date":"2021-07-28","close":12973.8242},{"date":"2021-07-29","close":12900.2227},{"date":"2021-07-30","close":12939.4775},{"date":"2021-08-02","close":13003.2637},{"date":"2021-08-03","close":12993.4531},{"date":"2021-08-04","close":12905.126},{"date":"2021-08-05","close":12929.6621},{"date":"2021-08-06","close":12973.8242},{"date":"2021-08-09","close":12949.29},{"date":"2021-08-10","close":13013.0801},{"date":"2021-08-11","close":13076.8691},{"date":"2021-08-12","close":13160.2871},{"date":"2021-08-13","close":13233.8926},{"date":"2021-08-17","close":13287.8643},{"date":"2021-08-18","close":13184.8203},{"date":"2021-08-19","close":13160.2871},{"date":"2021-08-20","close":13184.8203},{"date":"2021-08-23","close":13214.2617},{"date":"2021-08-24","close":13224.0742},{"date":"2021-08-25","close":13248.6104},{"date":"2021-08-26","close":13258.4258},{"date":"2021-08-27","close":13233.8926},{"date":"2021-08-30","close":13282.96},{"date":"2021-08-31","close":13292.7734},{"date":"2021-09-01","close":13224.0742},{"date":"2021-09-02","close":13287.8643},{"date":"2021-09-03","close":13292.7734},{"date":"2021-09-06","close":13282.96},{"date":"2021-09-07","close":13312.3994},{"date":"2021-09-08","close":13356.5625},{"date":"2021-09-09","close":13278.0527},{"date":"2021-09-10","close":13282.96},{"date":"2021-09-13","close":13336.9346},{"date":"2021-09-14","close":13278.0527},{"date":"2021-09-15","close":13233.8926},{"date":"2021-09-16","close":13204.4492},{"date":"2021-09-17","close":13268.2373},{"date":"2021-09-23","close":13160.2871},{"date":"2021-09-24","close":13228.9824},{"date":"2021-09-27","close":13258.4258},{"date":"2021-09-28","close":13189.7275},{"date":"2021-09-29","close":13032.7061},{"date":"2021-09-30","close":13111.2188},{"date":"2021-10-01","close":12954.1963},{"date":"2021-10-05","close":12964.0107},{"date":"2021-10-06","close":12964.0107},{"date":"2021-10-07","close":13081.7764},{"date":"2021-10-08","close":13106.3105},{"date":"2021-10-12","close":13091.5889},{"date":"2021-10-13","close":13067.0566},{"date":"2021-10-14","close":13096.4971},{"date":"2021-10-15","close":13179.9141},{"date":"2021-10-18","close":13238.7959},{"date":"2021-10-19","close":13233.8926},{"date":"2021-10-20","close":13233.8926},{"date":"2021-10-21","close":13287.8643},{"date":"2021-10-22","close":13297.6777},{"date":"2021-10-25","close":13233.8926},{"date":"2021-10-26","close":13199.541},{"date":"2021-10-27","close":13273.1445},{"date":"2021-10-28","close":13224.0742},{"date":"2021-10-29","close":13263.3311},{"date":"2021-11-01","close":13356.5625},{"date":"2021-11-02","close":13361.4678},{"date":"2021-11-03","close":13390.9102},{"date":"2021-11-04","close":13489.0488},{"date":"2021-11-05","close":13587.1865},{"date":"2021-11-08","close":13601.9043},{"date":"2021-11-09","close":13547.9316},{"date":"2021-11-10","close":13577.373},{"date":"2021-11-11","close":13533.21},{"date":"2021-11-12","close":13543.0225},{"date":"2021-11-15","close":13577.373},{"date":"2021-11-16","close":13577.373},{"date":"2021-11-17","close":13611.7207},{"date":"2021-11-18","close":13587.1865},{"date":"2021-11-19","close":13660.7891},{"date":"2021-11-22","close":13626.4404},{"date":"2021-11-23","close":13503.7676},{"date":"2021-11-24","close":13533.21},{"date":"2021-11-25","close":13611.7207},{"date":"2021-11-26","close":13552.8379},{"date":"2021-11-29","close":13513.582},{"date":"2021-11-30","close":13376.1885},{"date":"2021-12-01","close":13317.3066},{"date":"2021-12-02","close":13273.1445},{"date":"2021-12-03","close":13390.9102},{"date":"2021-12-06","close":13263.3311},{"date":"2021-12-07","close":13346.748},{"date":"2021-12-08","close":13513.582},{"date":"2021-12-09","close":13493.9561},{"date":"2021-12-10","close":13464.5146},{"date":"2021-12-13","close":13508.6758},{"date":"2021-12-14","close":13405.6318},{"date":"2021-12-15","close":13435.0703},{"date":"2021-12-16","close":13513.582},{"date":"2021-12-17","close":13336.9346},{"date":"2021-12-20","close":13390.9102},{"date":"2021-12-21","close":13459.6055},{"date":"2021-12-22","close":13518.4893},{"date":"2021-12-23","close":13543.0225},{"date":"2021-12-24","close":13597.0},{"date":"2021-12-27","close":13636.2549},{"date":"2021-12-28","close":13670.6025},{"date":"2021-12-29","close":13695.1367},{"date":"2021-12-30","close":13709.8574},{"date":"2022-01-03","close":13872.658},{"date":"2022-01-04","close":13719.6709},{"date":"2022-01-05","close":13749.1123},{"date":"2022-01-06","close":13611.7207},{"date":"2022-01-07","close":13695.1367},{"date":"2022-01-10","close":13606.8135},{"date":"2022-01-11","close":13508.6758},{"date":"2022-01-12","close":13508.6758},{"date":"2022-01-13","close":13582.2773},{"date":"2022-01-14","close":13484.1387},{"date":"2022-01-17","close":13503.7676},{"date":"2022-01-18","close":13420.3516},{"date":"2022-01-19","close":13248.6104},{"date":"2022-01-20","close":13302.5879},{"date":"2022-01-21","close":13228.9824},{"date":"2022-01-24","close":13209.3545},{"date":"2022-01-25","close":13008.1738},{"date":"2022-01-26","close":12856.0596},{"date":"2022-01-27","close":12821.71},{"date":"2022-01-28","close":13037.6143},{"date":"2022-02-03","close":13405.6318},{"date":"2022-02-04","close":13209.3545},{"date":"2022-02-07","close":13238.7959},{"date":"2022-02-08","close":13150.4717},{"date":"2022-02-09","close":13248.6104},{"date":"2022-02-10","close":13346.748},{"date":"2022-02-11","close":13175.0078},{"date":"2022-02-14","close":13306.0554},{"date":"2022-02-15","close":13003.2637},{"date":"2022-02-16","close":13145.5674},{"date":"2022-02-17","close":13150.4717},{"date":"2022-02-18","close":13042.5205},{"date":"2022-02-21","close":12983.6377},{"date":"2022-02-22","close":12767.7334},{"date":"2022-02-23","close":12806.9902},{"date":"2022-02-24","close":12620.5283},{"date":"2022-02-25","close":12738.2939},{"date":"2022-02-28","close":12743.1982},{"date":"2022-03-02","close":12875.6875},{"date":"2022-03-03","close":12978.7314},{"date":"2022-03-04","close":12939.4775},{"date":"2022-03-07","close":12802.082},{"date":"2022-03-08","close":12635.25},{"date":"2022-03-10","close":12885.499},{"date":"2022-03-11","close":12880.5938},{"date":"2022-03-14","close":12865.8721},{"date":"2022-03-15","close":12836.4297},{"date":"2022-03-16","close":12900.2227},{"date":"2022-03-17","close":12968.918},{"date":"2022-03-18","close":13017.9854},{"date":"2022-03-21","close":13140.6582},{"date":"2022-03-22","close":13189.7275},{"date":"2022-03-23","close":13273.1445},{"date":"2022-03-24","close":13248.6104},{"date":"2022-03-25","close":13307.4941},{"date":"2022-03-28","close":13278.0527},{"date":"2022-03-29","close":13317.3066},{"date":"2022-03-30","close":13371.2832},{"date":"2022-03-31","close":13386.0029},{"date":"2022-04-01","close":13302.5879},{"date":"2022-04-04","close":13322.2139},{"date":"2022-04-05","close":13292.7734},{"date":"2022-04-06","close":13248.6104},{"date":"2022-04-07","close":13121.0312},{"date":"2022-04-08","close":13155.3809},{"date":"2022-04-11","close":13160.2871},{"date":"2022-04-12","close":13096.4971},{"date":"2022-04-13","close":13076.8691},{"date":"2022-04-14","close":13140.6582},{"date":"2022-04-15","close":13071.9629},{"date":"2022-04-18","close":13067.0566},{"date":"2022-04-19","close":13145.5674},{"date":"2022-04-20","close":13145.5674},{"date":"2022-04-21","close":13209.3545},{"date":"2022-04-22","close":13111.2188},{"date":"2022-04-25","close":12929.6621},{"date":"2022-04-26","close":12983.6377},{"date":"2022-04-27","close":12865.8721},{"date":"2022-04-28","close":13017.9854},{"date":"2022-04-29","close":12973.8242},{"date":"2022-05-02","close":12954.9641},{"date":"2022-05-03","close":12900.2227},{"date":"2022-05-04","close":12910.0352},{"date":"2022-05-06","close":12802.082},{"date":"2022-05-09","close":12806.2309},{"date":"2022-05-10","close":12522.3896},{"date":"2022-05-11","close":12551.8311},{"date":"2022-05-12","close":12483.1357},{"date":"2022-05-13","close":12522.3896},{"date":"2022-05-16","close":12600.9023},{"date":"2022-05-17","close":12605.8086},{"date":"2022-05-18","close":12654.875},{"date":"2022-05-19","close":12443.8809},{"date":"2022-05-20","close":12458.6006},{"date":"2022-05-23","close":12492.9492},{"date":"2022-05-24","close":12414.4395},{"date":"2022-05-25","close":12488.042},{"date":"2022-05-26","close":12497.8535},{"date":"2022-05-27","close":12576.3652},{"date":"2022-05-30","close":12767.7334},{"date":"2022-05-31","close":12684.3164},{"date":"2022-06-02","close":12689.2256},{"date":"2022-06-03","close":12615.6211},{"date":"2022-06-07","close":12600.9023},{"date":"2022-06-08","close":12713.7578},{"date":"2022-06-09","close":12635.25},{"date":"2022-06-10","close":12615.6211},{"date":"2022-06-13","close":12277.0469},{"date":"2022-06-14","close":12174.0},{"date":"2022-06-15","close":12066.0469},{"date":"2022-06-16","close":12056.2354},{"date":"2022-06-17","close":11884.4932},{"date":"2022-06-20","close":11928.6562},{"date":"2022-06-21","close":12021.8877},{"date":"2022-06-22","close":12085.6758},{"date":"2022-06-23","close":12095.4912},{"date":"2022-06-24","close":12232.8818},{"date":"2022-06-27","close":12311.3926},{"date":"2022-06-28","close":12316.2998},{"date":"2022-06-29","close":12291.7637},{"date":"2022-06-30","close":12213.2539},{"date":"2022-07-01","close":12080.7695},{"date":"2022-07-04","close":12213.2539},{"date":"2022-07-05","close":12316.2998},{"date":"2022-07-06","close":12232.8818},{"date":"2022-07-07","close":12252.5117},{"date":"2022-07-08","close":12370.2773},{"date":"2022-07-11","close":12365.3691},{"date":"2022-07-12","close":12306.4863},{"date":"2022-07-13","close":12311.3926},{"date":"2022-07-14","close":12345.7432},{"date":"2022-07-15","close":12360.4619},{"date":"2022-07-18","close":12473.3203},{"date":"2022-07-19","close":12394.8115},{"date":"2022-07-20","close":12694.1309},{"date":"2022-07-21","close":12630.3408},{"date":"2022-07-22","close":12694.1309},{"date":"2022-07-25","close":12694.1309},{"date":"2022-07-26","close":12694.1309},{"date":"2022-07-27","close":12748.1084},{"date":"2022-07-28","close":12723.5732},{"date":"2022-07-29","close":12856.0596},{"date":"2022-08-01","close":12954.1963},{"date":"2022-08-02","close":12895.3145},{"date":"2022-08-03","close":12949.29},{"date":"2022-08-04","close":13071.9629},{"date":"2022-08-05","close":13027.8008},{"date":"2022-08-08","close":13037.6143},{"date":"2022-08-09","close":12954.1963},{"date":"2022-08-10","close":13037.6143},{"date":"2022-08-11","close":13140.6582},{"date":"2022-08-12","close":13150.4717},{"date":"2022-08-16","close":13302.5879},{"date":"2022-08-17","close":13317.3066},{"date":"2022-08-18","close":13273.1445},{"date":"2022-08-19","close":13287.8643},{"date":"2022-08-22","close":13307.4941},{"date":"2022-08-23","close":13101.4033},{"date":"2022-08-24","close":13067.0566},{"date":"2022-08-25","close":13204.4492},{"date":"2022-08-26","close":13096.4971},{"date":"2022-08-29","close":12934.5684},{"date":"2022-08-30","close":12998.3594},{"date":"2022-08-31","close":12939.4775},{"date":"2022-09-01","close":12762.8271},{"date":"2022-09-02","close":12806.9902},{"date":"2022-09-05","close":12875.6875},{"date":"2022-09-06","close":12954.1963},{"date":"2022-09-07","close":12841.3379},{"date":"2022-09-08","close":13022.8936},{"date":"2022-09-13","close":13327.1211},{"date":"2022-09-14","close":13062.1484},{"date":"2022-09-15","close":13081.7764},{"date":"2022-09-16","close":12875.6875},{"date":"2022-09-19","close":12856.0596},{"date":"2022-09-20","close":12900.2227},{"date":"2022-09-21","close":12806.9902},{"date":"2022-09-22","close":12743.1982},{"date":"2022-09-23","close":12718.665},{"date":"2022-09-26","close":12507.668},{"date":"2022-09-27","close":12507.668},{"date":"2022-09-28","close":12404.624},{"date":"2022-09-29","close":12551.8311},{"date":"2022-09-30","close":12404.624},{"date":"2022-10-04","close":12649.9707},{"date":"2022-10-05","close":12733.3867},{"date":"2022-10-06","close":12669.5967},{"date":"2022-10-07","close":12566.5537},{"date":"2022-10-11","close":12438.9707},{"date":"2022-10-12","close":12394.8115},{"date":"2022-10-13","close":12365.3691},{"date":"2022-10-14","close":12566.5537},{"date":"2022-10-17","close":12443.8809},{"date":"2022-10-18","close":12689.2256},{"date":"2022-10-19","close":12659.7842},{"date":"2022-10-20","close":12527.2969},{"date":"2022-10-21","close":12517.4844},{"date":"2022-10-24","close":12738.2939},{"date":"2022-10-25","close":12753.0137},{"date":"2022-10-26","close":12806.9902},{"date":"2022-10-27","close":12821.71},{"date":"2022-10-28","close":12836.4297},{"date":"2022-10-31","close":12959.1035},{"date":"2022-11-01","close":12929.6621},{"date":"2022-11-02","close":12944.3838},{"date":"2022-11-03","close":12772.6426},{"date":"2022-11-04","close":12728.4795},{"date":"2022-11-07","close":12669.5967},{"date":"2022-11-08","close":12546.9229},{"date":"2022-11-09","close":12512.5762},{"date":"2022-11-10","close":12561.6455},{"date":"2022-11-11","close":12718.665},{"date":"2022-11-14","close":12767.7334},{"date":"2022-11-15","close":12708.8535},{"date":"2022-11-16","close":12792.2686},{"date":"2022-11-17","close":12905.126},{"date":"2022-11-18","close":12806.9902},{"date":"2022-11-21","close":12949.29},{"date":"2022-11-22","close":12924.7568},{"date":"2022-11-23","close":13017.9854},{"date":"2022-11-24","close":12949.29},{"date":"2022-11-25","close":13008.1738},{"date":"2022-11-28","close":13047.4277},{"date":"2022-11-29","close":12860.9658},{"date":"2022-11-30","close":12797.1758},{"date":"2022-12-01","close":12806.9902},{"date":"2022-12-02","close":12826.6182},{"date":"2022-12-05","close":12836.4297},{"date":"2022-12-06","close":12905.126},{"date":"2022-12-07","close":12836.4297},{"date":"2022-12-08","close":12713.7578},{"date":"2022-12-09","close":12694.1309},{"date":"2022-12-12","close":12699.0371},{"date":"2022-12-13","close":12797.1758},{"date":"2022-12-14","close":12836.4297},{"date":"2022-12-15","close":12875.6875},{"date":"2022-12-16","close":12625.4346},{"date":"2022-12-19","close":12537.1104},{"date":"2022-12-20","close":12281.9512},{"date":"2022-12-21","close":12380.0889},{"date":"2022-12-22","close":12419.3457},{"date":"2022-12-23","close":12326.1143},{"date":"2022-12-26","close":12321.208},{"date":"2022-12-27","close":12350.6494},{"date":"2022-12-28","close":12252.5117},{"date":"2022-12-29","close":12159.2812},{"date":"2023-01-02","close":12296.6738},{"date":"2023-01-03","close":12311.3926},{"date":"2023-01-04","close":12326.1143},{"date":"2023-01-05","close":12311.3926},{"date":"2023-01-06","close":12277.0469},{"date":"2023-01-09","close":12321.208},{"date":"2023-01-10","close":12326.1143},{"date":"2023-01-11","close":12414.4395},{"date":"2023-01-12","close":12438.9707},{"date":"2023-01-13","close":12527.2969},{"date":"2023-01-16","close":12537.1104},{"date":"2023-01-17","close":12448.7861},{"date":"2023-01-18","close":12576.3652},{"date":"2023-01-19","close":12380.0889},{"date":"2023-01-20","close":12443.8809},{"date":"2023-01-25","close":12806.9902},{"date":"2023-01-26","close":12649.9707},{"date":"2023-01-27","close":12620.5283},{"date":"2023-01-30","close":12630.3408},{"date":"2023-01-31","close":12605.8086},{"date":"2023-02-01","close":12748.1084},{"date":"2023-02-02","close":12610.7129},{"date":"2023-02-03","close":12806.9902},{"date":"2023-02-06","close":12885.499},{"date":"2023-02-07","close":12939.4775},{"date":"2023-02-08","close":12929.6621},{"date":"2023-02-09","close":12929.6621},{"date":"2023-02-10","close":12929.6621},{"date":"2023-02-13","close":12998.3594},{"date":"2023-02-14","close":12968.918},{"date":"2023-02-15","close":13106.3105},{"date":"2023-02-16","close":13121.0312},{"date":"2023-02-17","close":13111.2188},{"date":"2023-02-20","close":13125.9385},{"date":"2023-02-21","close":13017.9854},{"date":"2023-02-22","close":12929.6621},{"date":"2023-02-23","close":12934.5684},{"date":"2023-02-24","close":13027.8008},{"date":"2023-02-27","close":13047.4277},{"date":"2023-02-28","close":13057.2412},{"date":"2023-03-02","close":12910.0352},{"date":"2023-03-03","close":12870.7793},{"date":"2023-03-06","close":12890.4072},{"date":"2023-03-07","close":13013.0801},{"date":"2023-03-08","close":13017.9854},{"date":"2023-03-09","close":13076.8691},{"date":"2023-03-10","close":12914.9414},{"date":"2023-03-13","close":12973.8242},{"date":"2023-03-14","close":12860.9658},{"date":"2023-03-15","close":12851.1514},{"date":"2023-03-16","close":12816.8037},{"date":"2023-03-17","close":12816.8037},{"date":"2023-03-20","close":12816.8037},{"date":"2023-03-21","close":12914.9414},{"date":"2023-03-22","close":13013.0801},{"date":"2023-03-23","close":12816.8037},{"date":"2023-03-24","close":12919.8496},{"date":"2023-03-27","close":13017.9854},{"date":"2023-03-28","close":12929.6621},{"date":"2023-03-29","close":13017.9854},{"date":"2023-03-30","close":13086.6846},{"date":"2023-03-31","close":13121.0312},{"date":"2023-04-03","close":13297.6777},{"date":"2023-04-04","close":13381.0986},{"date":"2023-04-05","close":13332.0293},{"date":"2023-04-06","close":13322.2139},{"date":"2023-04-07","close":13317.3066},{"date":"2023-04-10","close":13317.3066},{"date":"2023-04-11","close":13376.1885},{"date":"2023-04-12","close":13489.0488},{"date":"2023-04-13","close":13356.5625},{"date":"2023-04-14","close":13371.2832},{"date":"2023-04-17","close":13464.5146},{"date":"2023-04-18","close":13474.3281},{"date":"2023-04-19","close":13474.3281},{"date":"2023-04-20","close":13523.3965},{"date":"2023-04-21","close":13562.6523},{"date":"2023-04-24","close":13587.1865},{"date":"2023-04-25","close":13611.7207},{"date":"2023-04-26","close":13498.8613},{"date":"2023-04-27","close":13508.6758},{"date":"2023-04-28","close":13655.8828},{"date":"2023-05-02","close":13729.4863},{"date":"2023-05-03","close":13582.2773},{"date":"2023-05-04","close":13454.6982},{"date":"2023-05-08","close":13498.8613},{"date":"2023-05-09","close":13572.4639},{"date":"2023-05-10","close":13543.0225},{"date":"2023-05-11","close":13597.0},{"date":"2023-05-12","close":13577.373},{"date":"2023-05-15","close":13631.3477},{"date":"2023-05-16","close":13582.2773},{"date":"2023-05-17","close":13641.1631},{"date":"2023-05-18","close":13825.1038},{"date":"2023-05-19","close":13650.9736},{"date":"2023-05-22","close":13601.9043},{"date":"2023-05-23","close":13577.373},{"date":"2023-05-24","close":13661.1938},{"date":"2023-05-25","close":13518.4893},{"date":"2023-05-26","close":13449.7939},{"date":"2023-05-30","close":13626.4404},{"date":"2023-05-31","close":13513.582},{"date":"2023-06-01","close":13439.9795},{"date":"2023-06-02","close":13435.0703},{"date":"2023-06-05","close":13533.21},{"date":"2023-06-07","close":13587.1865},{"date":"2023-06-08","close":13543.0225},{"date":"2023-06-09","close":13503.7676},{"date":"2023-06-12","close":13513.582},{"date":"2023-06-13","close":13474.3281},{"date":"2023-06-14","close":13538.1191},{"date":"2023-06-15","close":13592.0938},{"date":"2023-06-16","close":13572.4639},{"date":"2023-06-19","close":13641.1631},{"date":"2023-06-20","close":13670.6025},{"date":"2023-06-21","close":13675.5098},{"date":"2023-06-22","close":13650.9736},{"date":"2023-06-23","close":13650.9736},{"date":"2023-06-26","close":13685.3252},{"date":"2023-06-27","close":13650.9736},{"date":"2023-06-28","close":13695.1367},{"date":"2023-06-29","close":13807.9951},{"date":"2023-06-30","close":13891.4121},{"date":"2023-07-03","close":14105.3698},{"date":"2023-07-04","close":14070.9689},{"date":"2023-07-05","close":14041.627},{"date":"2023-07-06","close":13996.0964},{"date":"2023-07-07","close":13660.7891},{"date":"2023-07-10","close":13675.5098},{"date":"2023-07-11","close":13859.5047},{"date":"2023-07-12","close":13896.9409},{"date":"2023-07-13","close":13891.882},{"date":"2023-07-14","close":13793.2764},{"date":"2023-07-17","close":13773.6475},{"date":"2023-07-18","close":13877.7169},{"date":"2023-07-19","close":13783.4629},{"date":"2023-07-20","close":13886.5059},{"date":"2023-07-21","close":13896.3203},{"date":"2023-07-24","close":13945.3887},{"date":"2023-07-25","close":14145.8414},{"date":"2023-07-26","close":13920.8545},{"date":"2023-07-27","close":14145.8414},{"date":"2023-07-28","close":13876.6934},{"date":"2023-07-31","close":14161.0182},{"date":"2023-08-01","close":14240.9497},{"date":"2023-08-02","close":14145.8414},{"date":"2023-08-03","close":13940.4814},{"date":"2023-08-04","close":14033.7129},{"date":"2023-08-07","close":14004.2725},{"date":"2023-08-08","close":14043.5273},{"date":"2023-08-09","close":14068.0625},{"date":"2023-08-10","close":14033.7129},{"date":"2023-08-11","close":14033.7129},{"date":"2023-08-14","close":14063.1543},{"date":"2023-08-16","close":14082.7832},{"date":"2023-08-17","close":13960.1104},{"date":"2023-08-18","close":13896.3203},{"date":"2023-08-21","close":13920.8545},{"date":"2023-08-22","close":13906.1328},{"date":"2023-08-23","close":13896.3203},{"date":"2023-08-24","close":13989.5488},{"date":"2023-08-25","close":13837.4375},{"date":"2023-08-28","close":13817.8086},{"date":"2023-08-29","close":13866.877},{"date":"2023-08-30","close":14014.084},{"date":"2023-08-31","close":14131.8516},{"date":"2023-09-01","close":14023.8994},{"date":"2023-09-04","close":14131.8516},{"date":"2023-09-05","close":14097.5029},{"date":"2023-09-06","close":14072.9688},{"date":"2023-09-07","close":14048.4346},{"date":"2023-09-08","close":13999.3652},{"date":"2023-09-11","close":14014.084},{"date":"2023-09-12","close":14014.084},{"date":"2023-09-13","close":13994.458},{"date":"2023-09-14","close":13999.3652},{"date":"2023-09-15","close":14156.3857},{"date":"2023-09-18","close":14043.5273},{"date":"2023-09-19","close":14033.7129},{"date":"2023-09-20","close":14048.4346},{"date":"2023-09-21","close":14023.8994},{"date":"2023-09-22","close":13857.0654},{"date":"2023-09-25","close":13881.5996},{"date":"2023-09-26","close":13861.9727},{"date":"2023-09-27","close":13842.3418},{"date":"2023-10-04","close":13636.2549},{"date":"2023-10-05","close":13636.2549},{"date":"2023-10-06","close":13592.0938},{"date":"2023-10-10","close":13925.7617},{"date":"2023-10-11","close":13861.9727},{"date":"2023-10-12","close":13994.458},{"date":"2023-10-13","close":13876.6934},{"date":"2023-10-16","close":13945.3887},{"date":"2023-10-17","close":13955.2012},{"date":"2023-10-18","close":13881.5996},{"date":"2023-10-19","close":13857.0654},{"date":"2023-10-20","close":13719.6709},{"date":"2023-10-23","close":13680.416},{"date":"2023-10-24","close":13582.2773},{"date":"2023-10-25","close":13646.0684},{"date":"2023-10-26","close":13538.1191},{"date":"2023-10-27","close":13469.4199},{"date":"2023-10-30","close":13474.3281},{"date":"2023-10-31","close":13484.1387},{"date":"2023-11-01","close":13484.1387},{"date":"2023-11-02","close":13621.5352},{"date":"2023-11-03","close":13641.1631},{"date":"2023-11-06","close":13616.627},{"date":"2023-11-07","close":13704.9512},{"date":"2023-11-08","close":13700.0449},{"date":"2023-11-09","close":13729.4863},{"date":"2023-11-10","close":13754.0186},{"date":"2023-11-13","close":13871.7861},{"date":"2023-11-14","close":13901.2275},{"date":"2023-11-15","close":13984.6445},{"date":"2023-11-16","close":13974.8301},{"date":"2023-11-17","close":13979.7373},{"date":"2023-11-20","close":13925.7617},{"date":"2023-11-21","close":14028.8047},{"date":"2023-11-22","close":14063.1543},{"date":"2023-11-23","close":14087.6895},{"date":"2023-11-24","close":14171.1055},{"date":"2023-11-27","close":14161.29},{"date":"2023-11-28","close":14068.0625},{"date":"2023-11-29","close":14102.4082},{"date":"2023-11-30","close":14082.7832},{"date":"2023-12-01","close":14156.3857},{"date":"2023-12-04","close":14215.2686},{"date":"2023-12-05","close":14205.4531},{"date":"2023-12-06","close":14254.5244},{"date":"2023-12-07","close":14396.8223},{"date":"2023-12-08","close":14328.126},{"date":"2023-12-11","close":14401.7295},{"date":"2023-12-12","close":14436.0771},{"date":"2023-12-13","close":14514.5879},{"date":"2023-12-14","close":14514.5879},{"date":"2023-12-15","close":14544.0312},{"date":"2023-12-18","close":14627.4473},{"date":"2023-12-19","close":14676.5176},{"date":"2023-12-20","close":14715.7705},{"date":"2023-12-21","close":14686.3291},{"date":"2023-12-22","close":14735.3994},{"date":"2023-12-26","close":14701.0508},{"date":"2023-12-27","close":14696.1455},{"date":"2023-12-28","close":14696.1455},{"date":"2024-01-02","close":14759.9326},{"date":"2024-01-03","close":14740.3066},{"date":"2024-01-04","close":14676.5176},{"date":"2024-01-05","close":14710.8662},{"date":"2024-01-08","close":14755.0264},{"date":"2024-01-09","close":14833.5361},{"date":"2024-01-10","close":14769.748},{"date":"2024-01-11","close":14838.4434},{"date":"2024-01-12","close":14809.0039},{"date":"2024-01-15","close":14926.7666},{"date":"2024-01-16","close":14961.1152},{"date":"2024-01-17","close":14990.5576},{"date":"2024-01-18","close":15123.2309},{"date":"2024-01-19","close":14995.4639},{"date":"2024-01-22","close":15113.2305},{"date":"2024-01-23","close":15010.1846},{"date":"2024-01-24","close":15186.833},{"date":"2024-01-25","close":15132.8564},{"date":"2024-01-26","close":15186.833},{"date":"2024-01-29","close":15206.4609},{"date":"2024-01-30","close":15245.7148},{"date":"2024-01-31","close":15226.0879},{"date":"2024-02-01","close":15191.7402},{"date":"2024-02-02","close":15221.1826},{"date":"2024-02-05","close":15230.9961},{"date":"2024-02-06","close":15216.2744},{"date":"2024-02-07","close":15230.9961},{"date":"2024-02-08","close":15319.3184},{"date":"2024-02-13","close":15397.8311},{"date":"2024-02-14","close":15324.2266},{"date":"2024-02-15","close":15373.2949},{"date":"2024-02-16","close":15407.6426},{"date":"2024-02-19","close":15451.8047},{"date":"2024-02-20","close":15466.5254},{"date":"2024-02-21","close":15407.6426},{"date":"2024-02-22","close":15495.9668},{"date":"2024-02-23","close":15569.5713},{"date":"2024-02-26","close":15564.6641},{"date":"2024-02-27","close":15564.6641},{"date":"2024-02-28","close":15623.5469},{"date":"2024-02-29","close":15559.7559},{"date":"2024-03-04","close":15731.499},{"date":"2024-03-05","close":15682.4307},{"date":"2024-03-06","close":15657.8945},{"date":"2024-03-07","close":15667.709},{"date":"2024-03-08","close":15741.3105},{"date":"2024-03-11","close":15603.918},{"date":"2024-03-12","close":15545.0361},{"date":"2024-03-13","close":15692.2422},{"date":"2024-03-14","close":15736.4053},{"date":"2024-03-15","close":15765.8457},{"date":"2024-03-18","close":15770.7529},{"date":"2024-03-19","close":15810.0078},{"date":"2024-03-20","close":15795.2871},{"date":"2024-03-21","close":15863.9844},{"date":"2024-03-22","close":16016.0977},{"date":"2024-03-25","close":16055.3545},{"date":"2024-03-26","close":16016.0977},{"date":"2024-03-27","close":16104.4209},{"date":"2024-03-28","close":16148.5811},{"date":"2024-03-29","close":16236.9102},{"date":"2024-04-01","close":16227.0938},{"date":"2024-04-02","close":16153.4932},{"date":"2024-04-03","close":16055.3545},{"date":"2024-04-04","close":16070.0732},{"date":"2024-04-05","close":16084.793},{"date":"2024-04-08","close":16148.5811},{"date":"2024-04-09","close":16119.1445},{"date":"2024-04-11","close":16104.4209},{"date":"2024-04-12","close":16158.3984},{"date":"2024-04-15","close":16143.6787},{"date":"2024-04-16","close":16114.2373},{"date":"2024-04-17","close":16016.0977},{"date":"2024-04-18","close":15868.8896},{"date":"2024-04-19","close":15849.2637},{"date":"2024-04-22","close":15878.7061},{"date":"2024-04-23","close":15908.1475},{"date":"2024-04-24","close":15967.0283},{"date":"2024-04-25","close":15908.1475},{"date":"2024-04-26","close":16006.2852},{"date":"2024-04-29","close":16045.54},{"date":"2024-04-30","close":16128.9561},{"date":"2024-05-02","close":15834.543},{"date":"2024-05-03","close":15908.1475},{"date":"2024-05-07","close":16232.001},{"date":"2024-05-08","close":16138.7715},{"date":"2024-05-09","close":16168.2109},{"date":"2024-05-10","close":16281.0703},{"date":"2024-05-13","close":16310.5127},{"date":"2024-05-14","close":16310.5127},{"date":"2024-05-16","close":16261.4463},{"date":"2024-05-17","close":16374.3047},{"date":"2024-05-20","close":16423.3711},{"date":"2024-05-21","close":16447.9043},{"date":"2024-05-22","close":16482.248},{"date":"2024-05-23","close":16477.3477},{"date":"2024-05-24","close":16423.3711},{"date":"2024-05-27","close":16443.0},{"date":"2024-05-28","close":16335.0449},{"date":"2024-05-29","close":16384.1133},{"date":"2024-05-30","close":16335.0449},{"date":"2024-05-31","close":16413.5547},{"date":"2024-06-03","close":16496.9707},{"date":"2024-06-04","close":16433.1836},{"date":"2024-06-05","close":16492.0703},{"date":"2024-06-07","close":16644.1777},{"date":"2024-06-10","close":16585.2988},{"date":"2024-06-11","close":16629.4609},{"date":"2024-06-12","close":16629.4609},{"date":"2024-06-13","close":16668.7207},{"date":"2024-06-14","close":16732.5039},{"date":"2024-06-17","close":16688.3398},{"date":"2024-06-18","close":16766.8555},{"date":"2024-06-19","close":16815.9199},{"date":"2024-06-20","close":16850.2734},{"date":"2024-06-21","close":16889.5215},{"date":"2024-06-24","close":16884.6191},{"date":"2024-06-25","close":16850.2734},{"date":"2024-06-26","close":16948.4082},{"date":"2024-06-27","close":16845.3613},{"date":"2024-06-28","close":16806.1094},{"date":"2024-07-01","close":16801.2012},{"date":"2024-07-02","close":16860.084},{"date":"2024-07-03","close":16958.2207},{"date":"2024-07-04","close":16987.6641},{"date":"2024-07-05","close":16987.6641},{"date":"2024-07-08","close":17007.2891},{"date":"2024-07-09","close":17036.7324},{"date":"2024-07-10","close":17036.7324},{"date":"2024-07-11","close":17110.334},{"date":"2024-07-12","close":17154.498},{"date":"2024-07-15","close":17242.8223},{"date":"2024-07-16","close":17272.2637},{"date":"2024-07-17","close":17272.2637},{"date":"2024-07-18","close":17169.2168},{"date":"2024-07-19","close":17125.0527},{"date":"2024-07-22","close":17036.7324},{"date":"2024-07-23","close":17085.8008},{"date":"2024-07-24","close":17012.1953},{"date":"2024-07-25","close":16997.4805},{"date":"2024-07-26","close":16899.3438},{"date":"2024-07-29","close":16963.1289},{"date":"2024-07-30","close":16963.1289},{"date":"2024-07-31","close":16894.4316},{"date":"2024-08-01","close":17075.9902},{"date":"2024-08-02","close":16712.875},{"date":"2024-08-05","close":16443.0},{"date":"2024-08-06","close":16389.0234},{"date":"2024-08-07","close":16629.4609},{"date":"2024-08-08","close":16418.459},{"date":"2024-08-09","close":16526.416},{"date":"2024-08-12","close":16639.2734},{"date":"2024-08-13","close":16614.7383},{"date":"2024-08-14","close":16791.3828},{"date":"2024-08-16","close":17041.6387},{"date":"2024-08-19","close":16791.3828},{"date":"2024-08-20","close":16830.6426},{"date":"2024-08-21","close":16835.5488},{"date":"2024-08-22","close":16796.293},{"date":"2024-08-23","close":16791.3828},{"date":"2024-08-26","close":16938.5938},{"date":"2024-08-27","close":17024.385},{"date":"2024-08-28","close":16835.5488},{"date":"2024-08-29","close":16698.1562},{"date":"2024-08-30","close":16884.6191},{"date":"2024-09-02","close":16958.2207},{"date":"2024-09-03","close":16972.9434},{"date":"2024-09-04","close":16737.4102},{"date":"2024-09-05","close":16639.2734},{"date":"2024-09-06","close":16511.6934},{"date":"2024-09-09","close":16516.6016},{"date":"2024-09-10","close":16585.2988},{"date":"2024-09-11","close":16609.832},{"date":"2024-09-12","close":16757.0352},{"date":"2024-09-13","close":16776.6641},{"date":"2024-09-19","close":17026.916},{"date":"2024-09-20","close":17007.2891},{"date":"2024-09-23","close":17041.6387},{"date":"2024-09-24","close":17056.3594},{"date":"2024-09-25","close":17071.0781},{"date":"2024-09-26","close":17129.9629},{"date":"2024-09-27","close":17012.1953},{"date":"2024-09-30","close":16977.8457},{"date":"2024-10-02","close":17090.7051},{"date":"2024-10-04","close":17002.3848},{"date":"2024-10-07","close":17164.3105},{"date":"2024-10-08","close":17115.2441},{"date":"2024-10-10","close":17311.5156},{"date":"2024-10-11","close":17316.4238},{"date":"2024-10-14","close":17360.584},{"date":"2024-10-15","close":17473.4414},{"date":"2024-10-16","close":17365.4902},{"date":"2024-10-17","close":17542.1406},{"date":"2024-10-18","close":17551.957},{"date":"2024-10-21","close":17625.5625},{"date":"2024-10-22","close":17625.5625},{"date":"2024-10-23","close":17650.0918},{"date":"2024-10-24","close":17659.9043},{"date":"2024-10-25","close":17674.625},{"date":"2024-10-28","close":17679.5352},{"date":"2024-10-29","close":17694.2559},{"date":"2024-10-30","close":17883.3951},{"date":"2024-10-31","close":17566.6758},{"date":"2024-11-01","close":17272.2637},{"date":"2024-11-04","close":17463.6309},{"date":"2024-11-05","close":17526.2331},{"date":"2024-11-06","close":17699.1641},{"date":"2024-11-07","close":17812.0195},{"date":"2024-11-08","close":17787.4863},{"date":"2024-11-11","close":17910.1582},{"date":"2024-11-12","close":17988.6699},{"date":"2024-11-13","close":17949.4102},{"date":"2024-11-14","close":17939.5996},{"date":"2024-11-15","close":17856.1855},{"date":"2024-11-18","close":17841.4609},{"date":"2024-11-19","close":17650.0918},{"date":"2024-11-20","close":17767.8574},{"date":"2024-11-21","close":17807.1133},{"date":"2024-11-22","close":17900.3438},{"date":"2024-11-25","close":17993.5781},{"date":"2024-11-26","close":17910.1582},{"date":"2024-11-27","close":18013.2031},{"date":"2024-11-28","close":18047.5508},{"date":"2024-11-29","close":18037.7383},{"date":"2024-12-02","close":18130.9688},{"date":"2024-12-03","close":18130.9688},{"date":"2024-12-04","close":18248.7324},{"date":"2024-12-05","close":18371.4082},{"date":"2024-12-06","close":18415.5684},{"date":"2024-12-09","close":18631.4688},{"date":"2024-12-10","close":18548.0586},{"date":"2024-12-11","close":18513.7051},{"date":"2024-12-12","close":18523.5195},{"date":"2024-12-13","close":18562.7734},{"date":"2024-12-16","close":18543.1504},{"date":"2024-12-17","close":18548.0586},{"date":"2024-12-18","close":18415.5684},{"date":"2024-12-19","close":18287.9883},{"date":"2024-12-20","close":18121.1562},{"date":"2024-12-23","close":18302.7109},{"date":"2024-12-24","close":18430.293},{"date":"2024-12-26","close":18680.5391},{"date":"2024-12-27","close":18631.4688},{"date":"2024-12-30","close":18685.4492},{"date":"2025-01-02","close":18224.1992},{"date":"2025-01-03","close":18317.4316},{"date":"2025-01-06","close":18646.1934},{"date":"2025-01-07","close":18523.5195},{"date":"2025-01-08","close":18386.1289},{"date":"2025-01-09","close":18386.1289},{"date":"2025-01-10","close":18386.1289},{"date":"2025-01-13","close":18327.2461},{"date":"2025-01-14","close":18238.9238},{"date":"2025-01-15","close":18268.3652},{"date":"2025-01-16","close":18361.5898},{"date":"2025-01-17","close":18494.0762},{"date":"2025-01-20","close":18508.8008},{"date":"2025-01-21","close":18474.4492},{"date":"2025-01-22","close":18567.6816},{"date":"2025-01-23","close":18626.5645},{"date":"2025-01-24","close":18602.0332},{"date":"2025-01-31","close":18754.1406},{"date":"2025-02-03","close":18700.166},{"date":"2025-02-04","close":18548.0586},{"date":"2025-02-05","close":18631.4688},{"date":"2025-02-06","close":18700.166},{"date":"2025-02-07","close":18773.7715},{"date":"2025-02-10","close":18714.8887},{"date":"2025-02-11","close":18773.7715},{"date":"2025-02-12","close":18803.2148},{"date":"2025-02-13","close":18675.6328},{"date":"2025-02-14","close":18847.375},{"date":"2025-02-17","close":18876.8164},{"date":"2025-02-18","close":18886.6289},{"date":"2025-02-19","close":18871.9082},{"date":"2025-02-20","close":18842.4707},{"date":"2025-02-21","close":18788.4922},{"date":"2025-02-24","close":18646.1934},{"date":"2025-02-25","close":18611.8418},{"date":"2025-02-26","close":18513.7051},{"date":"2025-02-27","close":18626.5645},{"date":"2025-02-28","close":18631.4688},{"date":"2025-03-04","close":18724.7012},{"date":"2025-03-05","close":18410.6621},{"date":"2025-03-06","close":18484.2676},{"date":"2025-03-07","close":18371.4082},{"date":"2025-03-10","close":18376.3125},{"date":"2025-03-11","close":18199.6641},{"date":"2025-03-12","close":18023.0176},{"date":"2025-03-13","close":18096.625},{"date":"2025-03-14","close":18037.7383},{"date":"2025-03-17","close":18062.2695},{"date":"2025-03-18","close":18263.4551},{"date":"2025-03-19","close":18258.5449},{"date":"2025-03-20","close":18337.0586},{"date":"2025-03-21","close":18420.4727},{"date":"2025-03-24","close":18464.6367},{"date":"2025-03-25","close":18567.6816},{"date":"2025-03-26","close":18592.2129},{"date":"2025-03-27","close":18484.2676},{"date":"2025-03-28","close":18430.293},{"date":"2025-03-31","close":18243.8262},{"date":"2025-04-01","close":18258.5449},{"date":"2025-04-02","close":18283.082},{"date":"2025-04-03","close":18243.8262},{"date":"2025-04-04","close":17615.7441},{"date":"2025-04-07","close":16761.9473},{"date":"2025-04-08","close":17026.916},{"date":"2025-04-09","close":16757.0352},{"date":"2025-04-10","close":17497.9805},{"date":"2025-04-11","close":17738.418},{"date":"2025-04-14","close":17507.791},{"date":"2025-04-15","close":17596.1191},{"date":"2025-04-16","close":17458.7227},{"date":"2025-04-17","close":17448.9121},{"date":"2025-04-18","close":17399.8398},{"date":"2025-04-21","close":17316.4238},{"date":"2025-04-22","close":17272.2637},{"date":"2025-04-23","close":17586.3047},{"date":"2025-04-24","close":17758.0488},{"date":"2025-04-25","close":18032.8301},{"date":"2025-04-28","close":18081.8965},{"date":"2025-04-29","close":18111.3379},{"date":"2025-04-30","close":18003.3906},{"date":"2025-05-02","close":17993.5781},{"date":"2025-05-07","close":18145.6855},{"date":"2025-05-08","close":18008.2988},{"date":"2025-05-09","close":18013.2031},{"date":"2025-05-12","close":18234.0137},{"date":"2025-05-13","close":18425.3809},{"date":"2025-05-14","close":18597.125},{"date":"2025-05-15","close":18332.1504},{"date":"2025-05-16","close":18327.2461},{"date":"2025-05-19","close":18371.4082},{"date":"2025-05-20","close":18449.916},{"date":"2025-05-21","close":18395.9414},{"date":"2025-05-22","close":18268.3652},{"date":"2025-05-23","close":18101.5273},{"date":"2025-05-26","close":18170.2246},{"date":"2025-05-27","close":18283.082},{"date":"2025-05-28","close":18395.9414},{"date":"2025-05-29","close":18464.6367},{"date":"2025-05-30","close":18361.5898},{"date":"2025-06-02","close":18243.8262},{"date":"2025-06-04","close":18381.2188},{"date":"2025-06-05","close":18273.2656},{"date":"2025-06-09","close":18194.7598},{"date":"2025-06-10","close":18361.5898},{"date":"2025-06-11","close":18518.6133},{"date":"2025-06-12","close":18307.6172},{"date":"2025-06-13","close":18322.334},{"date":"2025-06-16","close":18395.9414},{"date":"2025-06-17","close":18420.4727},{"date":"2025-06-18","close":18430.293},{"date":"2025-06-19","close":18435.1973},{"date":"2025-06-20","close":18258.5449},{"date":"2025-06-23","close":18386.1289},{"date":"2025-06-24","close":18400.8496},{"date":"2025-06-25","close":18582.4023},{"date":"2025-06-26","close":18445.0098},{"date":"2025-06-27","close":18567.6816},{"date":"2025-06-30","close":18646.1934},{"date":"2025-07-01","close":18660.9141},{"date":"2025-07-02","close":18719.7969},{"date":"2025-07-03","close":18734.5176},{"date":"2025-07-04","close":18827.7441},{"date":"2025-07-07","close":18867.0039},{"date":"2025-07-08","close":18847.375},{"date":"2025-07-09","close":18808.1211},{"date":"2025-07-10","close":18930.7891},{"date":"2025-07-11","close":18970.0449},{"date":"2025-07-14","close":18864.6895},{"date":"2025-07-15","close":18908.7852},{"date":"2025-07-16","close":18918.5879},{"date":"2025-07-17","close":18987.1855},{"date":"2025-07-18","close":19148.8828},{"date":"2025-07-21","close":19168.4805},{"date":"2025-07-22","close":19109.6875},{"date":"2025-07-23","close":19090.084},{"date":"2025-07-24","close":19080.2832},{"date":"2025-07-25","close":19237.0801},{"date":"2025-07-28","close":19295.8789},{"date":"2025-07-29","close":19335.0801},{"date":"2025-07-30","close":19183.1855},{"date":"2025-07-31","close":19300.7754},{"date":"2025-08-01","close":19227.2773},{"date":"2025-08-04","close":18972.4844},{"date":"2025-08-05","close":19114.582},{"date":"2025-08-06","close":19129.2832},{"date":"2025-08-07","close":19129.2832},{"date":"2025-08-08","close":19271.3789},{"date":"2025-08-11","close":19364.4766},{"date":"2025-08-12","close":19310.5801},{"date":"2025-08-13","close":19356.7129},{"date":"2025-08-14","close":19376.3477},{"date":"2025-08-18","close":19459.7793},{"date":"2025-08-19","close":19425.4219},{"date":"2025-08-20","close":19489.2246},{"date":"2025-08-21","close":19499.043},{"date":"2025-08-22","close":19386.1602},{"date":"2025-08-25","close":19518.6719},{"date":"2025-08-26","close":19567.752},{"date":"2025-08-27","close":19518.6719},{"date":"2025-08-28","close":19489.2246},{"date":"2025-08-29","close":19557.9336},{"date":"2025-09-01","close":19523.875},{"date":"2025-09-02","close":19503.9531},{"date":"2025-09-03","close":19440.1504},{"date":"2025-09-04","close":19459.7793},{"date":"2025-09-05","close":19543.2129},{"date":"2025-09-08","close":19587.3828},{"date":"2025-09-09","close":19567.752},{"date":"2025-09-10","close":19665.9082},{"date":"2025-09-11","close":19675.7285},{"date":"2025-09-12","close":19738.6562},{"date":"2025-09-15","close":19792.7344},{"date":"2025-09-16","close":19743.5684},{"date":"2025-09-17","close":19787.8145},{"date":"2025-09-18","close":19866.4746},{"date":"2025-09-19","close":19940.2207},{"date":"2025-09-22","close":19974.6348},{"date":"2025-09-23","close":20028.709},{"date":"2025-09-24","close":20013.9629},{"date":"2025-09-25","close":19999.2129},{"date":"2025-09-26","close":19979.5488},{"date":"2025-09-29","close":20004.1309},{"date":"2025-09-30","close":20043.459},{"date":"2025-10-01","close":20053.293},{"date":"2025-10-02","close":20171.2812},{"date":"2025-10-10","close":20481.0059},{"date":"2025-10-13","close":20284.3574},{"date":"2025-10-14","close":20333.6016},{"date":"2025-10-15","close":20318.8262},{"date":"2025-10-16","close":20318.8262},{"date":"2025-10-17","close":20338.5273},{"date":"2025-10-20","close":20259.7305},{"date":"2025-10-21","close":20565.0566},{"date":"2025-10-22","close":20569.9824},{"date":"2025-10-23","close":20569.9824},{"date":"2025-10-24","close":20638.9219},{"date":"2025-10-27","close":20771.8887},{"date":"2025-10-28","close":20801.4355},{"date":"2025-10-29","close":20801.4355},{"date":"2025-10-30","close":20762.041},{"date":"2025-10-31","close":20653.7031},{"date":"2025-11-03","close":20688.1719},{"date":"2025-11-04","close":20653.7031},{"date":"2025-11-05","close":20653.7031},{"date":"2025-11-06","close":20683.248},{"date":"2025-11-07","close":20712.7949},{"date":"2025-11-10","close":20732.4922},{"date":"2025-11-11","close":20968.8691},{"date":"2025-11-12","close":21106.7578},{"date":"2025-11-13","close":21156.0859},{"date":"2025-11-14","close":20741.7441},{"date":"2025-11-17","close":20800.9375},{"date":"2025-11-18","close":20643.0918},{"date":"2025-11-19","close":20480.3105},{"date":"2025-11-20","close":20805.873},{"date":"2025-11-21","close":20544.4395},{"date":"2025-11-24","close":20667.7539},{"date":"2025-11-25","close":20781.2031},{"date":"2025-11-26","close":20894.6582},{"date":"2025-11-27","close":20958.7812},{"date":"2025-11-28","close":21082.0977},{"date":"2025-12-01","close":20998.2402},{"date":"2025-12-02","close":20993.3105},{"date":"2025-12-03","close":21057.4336},{"date":"2025-12-04","close":21126.4883},{"date":"2025-12-05","close":21195.5488},{"date":"2025-12-08","close":21087.0312},{"date":"2025-12-09","close":21126.4883},{"date":"2025-12-10","close":21239.9395},{"date":"2025-12-11","close":21274.4688},{"date":"2025-12-12","close":21279.4062},{"date":"2025-12-15","close":21215.1816},{"date":"2025-12-16","close":21230.0039},{"date":"2025-12-17","close":21200.3594},{"date":"2025-12-18","close":21066.9609},{"date":"2025-12-19","close":21155.8965},{"date":"2025-12-22","close":21304.1113},{"date":"2025-12-23","close":21343.6367},{"date":"2025-12-24","close":21200.3594},{"date":"2025-12-26","close":21116.3691},{"date":"2025-12-29","close":20973.0859},{"date":"2025-12-30","close":20992.8516},{"date":"2026-01-02","close":20992.8516},{"date":"2026-01-05","close":21017.5566},{"date":"2026-01-06","close":21150.9551},{"date":"2026-01-07","close":21284.3496},{"date":"2026-01-08","close":21225.0625},{"date":"2026-01-09","close":21309.0527},{"date":"2026-01-12","close":21536.3242},{"date":"2026-01-13","close":21590.6699},{"date":"2026-01-14","close":21671.8203},{"date":"2026-01-15","close":21493.6934},{"date":"2026-01-16","close":21548.1211},{"date":"2026-01-19","close":21454.1113},{"date":"2026-01-20","close":21374.9453},{"date":"2026-01-21","close":21275.9883},{"date":"2026-01-22","close":21318.3691},{"date":"2026-01-23","close":21372.7148},{"date":"2026-01-26","close":21150.3887},{"date":"2026-01-27","close":21318.3691},{"date":"2026-01-28","close":21175.0918},{"date":"2026-01-29","close":21081.2246},{"date":"2026-01-30","close":21157.2363},{"date":"2026-02-02","close":21409.5762},{"date":"2026-02-03","close":21365.0449},{"date":"2026-02-04","close":21340.3066},{"date":"2026-02-05","close":21350.2031},{"date":"2026-02-06","close":21256.1934},{"date":"2026-02-09","close":21523.3789},{"date":"2026-02-10","close":21666.8691},{"date":"2026-02-11","close":21582.7539},{"date":"2026-02-12","close":21441.0371},{"date":"2026-02-13","close":21272.5605},{"date":"2026-02-19","close":21396.4395},{"date":"2026-02-20","close":21346.8906},{"date":"2026-02-23","close":21297.3379},{"date":"2026-02-24","close":21282.4727},{"date":"2026-02-25","close":21297.3379},{"date":"2026-02-26","close":21312.2031},{"date":"2026-02-27","close":21376.623},{"date":"2026-03-03","close":21465.8125},{"date":"2026-03-04","close":21386.5293},{"date":"2026-03-05","close":21371.6641},{"date":"2026-03-06","close":21445.9922},{"date":"2026-03-09","close":21094.1758},{"date":"2026-03-10","close":21237.877},{"date":"2026-03-11","close":21376.623},{"date":"2026-03-12","close":21198.9707},{"date":"2026-03-13","close":21273.4043},{"date":"2026-03-16","close":21273.4043},{"date":"2026-03-17","close":21233.707},{"date":"2026-03-18","close":21308.1406},{"date":"2026-03-19","close":21323.0273},{"date":"2026-03-20","close":21139.4219},{"date":"2026-03-23","close":20959.2539},{"date":"2026-03-24","close":20860.1562},{"date":"2026-03-25","close":21117.8105},{"date":"2026-03-26","close":21192.1348},{"date":"2026-03-27","close":21043.4863},{"date":"2026-03-30","close":20855.1992},{"date":"2026-03-31","close":21013.7559},{"date":"2026-04-01","close":21107.9004},{"date":"2026-04-02","close":21256.5488},{"date":"2026-04-03","close":21313.623},{"date":"2026-04-06","close":21316.0059},{"date":"2026-04-07","close":21251.5918},{"date":"2026-04-08","close":21365.5566},{"date":"2026-04-09","close":21524.1133},{"date":"2026-04-10","close":21563.752},{"date":"2026-04-13","close":21608.3477},{"date":"2026-04-14","close":21710.5723},{"date":"2026-04-15","close":21824.707},{"date":"2026-04-16","close":21923.957},{"date":"2026-04-17","close":22013.2773},{"date":"2026-04-20","close":22033.1309},{"date":"2026-04-21","close":22057.9395},{"date":"2026-04-22","close":22038.0918},{"date":"2026-04-23","close":21998.3926},{"date":"2026-04-24","close":22018.2422},{"date":"2026-04-27","close":21978.543},{"date":"2026-04-28","close":22013.2773},{"date":"2026-04-29","close":21983.5039},{"date":"2026-04-30","close":21988.4688},{"date":"2026-05-04","close":22048.0176},{"date":"2026-05-06","close":21904.1055},{"date":"2026-05-07","close":22177.041},{"date":"2026-05-08","close":22415.2363},{"date":"2026-05-11","close":22360.6484},{"date":"2026-05-12","close":22549.2188},{"date":"2026-05-13","close":22578.9941},{"date":"2026-05-14","close":22627.7012},{"date":"2026-05-15","close":22781.7656},{"date":"2026-05-18","close":22563.0898},{"date":"2026-05-19","close":22602.8496},{"date":"2026-05-20","close":22592.9121},{"date":"2026-05-21","close":22702.248},{"date":"2026-05-22","close":22920.9219},{"date":"2026-05-26","close":22950.7422},{"date":"2026-05-27","close":22930.8594},{"date":"2026-05-28","close":22930.8594},{"date":"2026-05-29","close":23030.2598},{"date":"2026-06-01","close":23109.7754},{"date":"2026-06-02","close":23139.5938},{"date":"2026-06-04","close":23253.9004},{"date":"2026-06-05","close":23412.9355},{"date":"2026-06-08","close":23025.2871},{"date":"2026-06-09","close":22751.9453},{"date":"2026-06-10","close":22851.3438},{"date":"2026-06-11","close":22766.8555},{"date":"2026-06-12","close":22883.3359},{"date":"2026-06-15","close":23162.0977},{"date":"2026-06-16","close":23236.7676},{"date":"2026-06-17","close":23191.9668},{"date":"2026-06-18","close":23236.7676},{"date":"2026-06-19","close":23186.9883},{"date":"2026-06-22","close":23351.2578},{"date":"2026-06-23","close":23351.2578},{"date":"2026-06-24","close":23201.9219},{"date":"2026-06-25","close":23117.2969},{"date":"2026-06-26","close":22972.9395},{"date":"2026-06-29","close":23226.8125},{"date":"2026-06-30","close":23321.3906},{"date":"2026-07-01","close":23525.4824},{"date":"2026-07-02","close":23535.4414},{"date":"2026-07-03","close":23276.5898},{"date":"2026-07-06","close":23246.7246},{"date":"2026-07-07","close":23276.5898},{"date":"2026-07-08","close":22967.9629},{"date":"2026-07-09","close":22938.0938},{"date":"2026-07-10","close":23012.7617},{"date":"2026-07-13","close":22967.9629},{"date":"2026-07-14","close":22863.2676},{"date":"2026-07-15","close":22838.3398},{"date":"2026-07-16","close":22798.4551},{"date":"2026-07-20","close":22564.1387},{"date":"2026-07-21","close":22444.4902},{"date":"2026-07-22","close":22604.0234},{"date":"2026-07-23","close":22494.3438},{"date":"2026-07-24","close":22304.8984},{"date":"2026-07-27","close":22499.3301},{"date":"2026-07-28","close":22255.043},{"date":"2026-07-29","close":22180.2598},{"date":"2026-07-30","close":21955.916},{"date":"2026-07-31","close":22015.7422},{"date":"2026-08-03","close":22279.9707},{"date":"2026-08-04","close":22324.8379},{"date":"2026-08-05","close":22549.1836},{"date":"2026-08-06","close":22529.2422},{"date":"2026-08-07","close":22429.5332},{"date":"2026-08-10","close":22698.748},{"date":"2026-08-11","close":22519.2715},{"date":"2026-08-12","close":22449.4746},{"date":"2026-08-13","close":22551.3223},{"date":"2026-08-14","close":22586.2715},{"date":"2026-08-18","close":22451.4727},{"date":"2026-08-19","close":22211.8301},{"date":"2026-08-20","close":22176.8828},{"date":"2026-08-21","close":22002.1426},{"date":"2026-08-24","close":22002.1426},{"date":"2026-08-25","close":22082.0234},{"date":"2026-08-26","close":22087.0156},{"date":"2026-08-27","close":22097.002},{"date":"2026-08-28","close":22012.1289},{"date":"2026-08-31","close":21932.248},{"date":"2026-09-01","close":21872.3359},{"date":"2026-09-02","close":21712.5762},{"date":"2026-09-03","close":21622.709},{"date":"2026-09-04","close":21807.4336},{"date":"2026-09-07","close":21647.6719},{"date":"2026-09-08","close":21687.6133},{"date":"2026-09-09","close":21537.8359},{"date":"2026-09-10","close":21472.9336},{"date":"2026-09-11","close":21428.0},{"date":"2026-09-14","close":21378.2891},{"date":"2026-09-15","close":21528.0664},{"date":"2026-09-16","close":21577.9922},{"date":"2026-09-17","close":21727.7715},{"date":"2026-09-18","close":21797.668},{"date":"2026-09-21","close":21832.6152},{"date":"2026-09-22","close":21732.7637},{"date":"2026-09-23","close":21802.6602},{"date":"2026-09-28","close":21777.6973},{"date":"2026-09-29","close":21577.9922},{"date":"2026-09-30","close":21548.0371},{"date":"2026-10-01","close":21582.9863},{"date":"2026-10-02","close":21473.1484},{"date":"2026-10-06","close":21548.0371},{"date":"2026-10-07","close":21632.9121},{"date":"2026-10-08","close":21528.0664},{"date":"2026-10-12","close":21533.0605},{"date":"2026-10-13","close":21573.0},{"date":"2026-10-14","close":21520.0},{"date":"2026-10-15","close":21420.0},{"date":"2026-10-16","close":21365.0},{"date":"2026-10-19","close":21365.0},{"date":"2026-10-20","close":21280.0},{"date":"2026-10-21","close":21225.0},{"date":"2026-10-22","close":21235.0},{"date":"2026-10-23","close":21160.0}],"chart_data":[{"date":"2024-10-24","open":17650,"high":17660,"low":17433,"close":17660,"volume":31666},{"date":"2024-10-25","open":17557,"high":17675,"low":17512,"close":17675,"volume":27189},{"date":"2024-10-28","open":17675,"high":17680,"low":17567,"close":17680,"volume":57882},{"date":"2024-10-29","open":17610,"high":17694,"low":17576,"close":17694,"volume":48685},{"date":"2024-10-30","open":17888,"high":17888,"low":17749,"close":17883,"volume":39712},{"date":"2024-10-31","open":17646,"high":17646,"low":17453,"close":17567,"volume":27697},{"date":"2024-11-01","open":17565,"high":17565,"low":17182,"close":17272,"volume":23160},{"date":"2024-11-04","open":17275,"high":17464,"low":17275,"close":17464,"volume":66185},{"date":"2024-11-05","open":17575,"high":17600,"low":17507,"close":17526,"volume":17003},{"date":"2024-11-06","open":17417,"high":17699,"low":17412,"close":17699,"volume":19643},{"date":"2024-11-07","open":17699,"high":17817,"low":17699,"close":17812,"volume":84951},{"date":"2024-11-08","open":17807,"high":17812,"low":17754,"close":17787,"volume":20704},{"date":"2024-11-11","open":17816,"high":17925,"low":17816,"close":17910,"volume":51368},{"date":"2024-11-12","open":17855,"high":17989,"low":17855,"close":17989,"volume":42368},{"date":"2024-11-13","open":17988,"high":17988,"low":17889,"close":17949,"volume":25649},{"date":"2024-11-14","open":17975,"high":17975,"low":17845,"close":17940,"volume":26399},{"date":"2024-11-15","open":17976,"high":17976,"low":17812,"close":17856,"volume":21131},{"date":"2024-11-18","open":17851,"high":17851,"low":17587,"close":17841,"volume":32832},{"date":"2024-11-19","open":17705,"high":17710,"low":17631,"close":17650,"volume":16810},{"date":"2024-11-20","open":17597,"high":17768,"low":17597,"close":17768,"volume":19062},{"date":"2024-11-21","open":17787,"high":17807,"low":17738,"close":17807,"volume":20263},{"date":"2024-11-22","open":17840,"high":17900,"low":17781,"close":17900,"volume":25598},{"date":"2024-11-25","open":17935,"high":17994,"low":17915,"close":17994,"volume":31412},{"date":"2024-11-26","open":17989,"high":18032,"low":17910,"close":17910,"volume":36877},{"date":"2024-11-27","open":18008,"high":18013,"low":17955,"close":18013,"volume":10030},{"date":"2024-11-28","open":18033,"high":18048,"low":17946,"close":18048,"volume":31813},{"date":"2024-11-29","open":18048,"high":18048,"low":17961,"close":18038,"volume":23879},{"date":"2024-12-02","open":18063,"high":18131,"low":18040,"close":18131,"volume":46840},{"date":"2024-12-03","open":18131,"high":18161,"low":18121,"close":18131,"volume":32332},{"date":"2024-12-04","open":18164,"high":18312,"low":18052,"close":18249,"volume":126474},{"date":"2024-12-05","open":18248,"high":18371,"low":18248,"close":18371,"volume":46532},{"date":"2024-12-06","open":18337,"high":18465,"low":18337,"close":18416,"volume":27290},{"date":"2024-12-09","open":18469,"high":18631,"low":18469,"close":18631,"volume":66791},{"date":"2024-12-10","open":18632,"high":18632,"low":18489,"close":18548,"volume":66508},{"date":"2024-12-11","open":18548,"high":18548,"low":18449,"close":18514,"volume":31056},{"date":"2024-12-12","open":18544,"high":18606,"low":18509,"close":18524,"volume":40706},{"date":"2024-12-13","open":18494,"high":18563,"low":18484,"close":18563,"volume":28027},{"date":"2024-12-16","open":18571,"high":18571,"low":18463,"close":18543,"volume":49479},{"date":"2024-12-17","open":18558,"high":18582,"low":18484,"close":18548,"volume":38249},{"date":"2024-12-18","open":18572,"high":18572,"low":18406,"close":18416,"volume":20487},{"date":"2024-12-19","open":18526,"high":18526,"low":18215,"close":18288,"volume":27838},{"date":"2024-12-20","open":18269,"high":18269,"low":18045,"close":18121,"volume":29524},{"date":"2024-12-23","open":18120,"high":18303,"low":18120,"close":18303,"volume":33249},{"date":"2024-12-24","open":18272,"high":18430,"low":18272,"close":18430,"volume":13780},{"date":"2024-12-26","open":18468,"high":18681,"low":18463,"close":18681,"volume":64823},{"date":"2024-12-27","open":18641,"high":18757,"low":18558,"close":18631,"volume":33570},{"date":"2024-12-30","open":18640,"high":18685,"low":18528,"close":18685,"volume":26150},{"date":"2025-01-02","open":18618,"high":18618,"low":18174,"close":18224,"volume":48352},{"date":"2025-01-03","open":18277,"high":18357,"low":18277,"close":18317,"volume":58925},{"date":"2025-01-06","open":18438,"high":18646,"low":18438,"close":18646,"volume":36639},{"date":"2025-01-07","open":18591,"high":18591,"low":18459,"close":18524,"volume":30093},{"date":"2025-01-08","open":18514,"high":18514,"low":18291,"close":18386,"volume":31432},{"date":"2025-01-09","open":18381,"high":18400,"low":18311,"close":18386,"volume":33449},{"date":"2025-01-10","open":18381,"high":18410,"low":18311,"close":18386,"volume":19824},{"date":"2025-01-13","open":18387,"high":18387,"low":18254,"close":18327,"volume":29498},{"date":"2025-01-14","open":18332,"high":18337,"low":18189,"close":18239,"volume":20839},{"date":"2025-01-15","open":18240,"high":18273,"low":18215,"close":18268,"volume":17963},{"date":"2025-01-16","open":18307,"high":18450,"low":18292,"close":18362,"volume":62074},{"date":"2025-01-17","open":18381,"high":18494,"low":18381,"close":18494,"volume":22573},{"date":"2025-01-20","open":18504,"high":18567,"low":18474,"close":18509,"volume":25472},{"date":"2025-01-21","open":18509,"high":18509,"low":18391,"close":18474,"volume":40210},{"date":"2025-01-22","open":18460,"high":18568,"low":18455,"close":18568,"volume":37962},{"date":"2025-01-23","open":18567,"high":18657,"low":18514,"close":18627,"volume":58528},{"date":"2025-01-24","open":18612,"high":18662,"low":18577,"close":18602,"volume":67020},{"date":"2025-01-31","open":18608,"high":18754,"low":18608,"close":18754,"volume":56007},{"date":"2025-02-03","open":18752,"high":18762,"low":18641,"close":18700,"volume":61009},{"date":"2025-02-04","open":18734,"high":18763,"low":18464,"close":18548,"volume":62825},{"date":"2025-02-05","open":18691,"high":18705,"low":18611,"close":18631,"volume":53884},{"date":"2025-02-06","open":18666,"high":18757,"low":18666,"close":18700,"volume":45142},{"date":"2025-02-07","open":18628,"high":18788,"low":18628,"close":18774,"volume":30738},{"date":"2025-02-10","open":18786,"high":18786,"low":18656,"close":18715,"volume":42333},{"date":"2025-02-11","open":18717,"high":18808,"low":18697,"close":18774,"volume":40144},{"date":"2025-02-12","open":18783,"high":18803,"low":18730,"close":18803,"volume":55898},{"date":"2025-02-13","open":18816,"high":18816,"low":18676,"close":18676,"volume":72135},{"date":"2025-02-14","open":18743,"high":18847,"low":18743,"close":18847,"volume":27675},{"date":"2025-02-17","open":18854,"high":18877,"low":18799,"close":18877,"volume":65293},{"date":"2025-02-18","open":18872,"high":18887,"low":18804,"close":18887,"volume":35473},{"date":"2025-02-19","open":18887,"high":18892,"low":18794,"close":18872,"volume":37759},{"date":"2025-02-20","open":18890,"high":18890,"low":18788,"close":18842,"volume":42218},{"date":"2025-02-21","open":18843,"high":18843,"low":18713,"close":18788,"volume":45741},{"date":"2025-02-24","open":18786,"high":18786,"low":18576,"close":18646,"volume":48327},{"date":"2025-02-25","open":18592,"high":18612,"low":18504,"close":18612,"volume":53364},{"date":"2025-02-26","open":18548,"high":18548,"low":18464,"close":18514,"volume":32759},{"date":"2025-02-27","open":18514,"high":18647,"low":18474,"close":18627,"volume":17444},{"date":"2025-02-28","open":18626,"high":18631,"low":18499,"close":18631,"volume":15518},{"date":"2025-03-04","open":18632,"high":18763,"low":18632,"close":18725,"volume":48355},{"date":"2025-03-05","open":18648,"high":18648,"low":18362,"close":18411,"volume":25989},{"date":"2025-03-06","open":18415,"high":18494,"low":18410,"close":18484,"volume":19135},{"date":"2025-03-07","open":18400,"high":18415,"low":18351,"close":18371,"volume":22959},{"date":"2025-03-10","open":18386,"high":18424,"low":18301,"close":18376,"volume":34246},{"date":"2025-03-11","open":18358,"high":18412,"low":18077,"close":18200,"volume":27474},{"date":"2025-03-12","open":18096,"high":18101,"low":18018,"close":18023,"volume":18765},{"date":"2025-03-13","open":18034,"high":18165,"low":18034,"close":18097,"volume":14421},{"date":"2025-03-14","open":18086,"high":18086,"low":17976,"close":18038,"volume":30480},{"date":"2025-03-17","open":18039,"high":18250,"low":18039,"close":18062,"volume":39498},{"date":"2025-03-18","open":18116,"high":18263,"low":18116,"close":18263,"volume":12666},{"date":"2025-03-19","open":18256,"high":18304,"low":18236,"close":18259,"volume":9093},{"date":"2025-03-20","open":18307,"high":18401,"low":18307,"close":18337,"volume":40963},{"date":"2025-03-21","open":18338,"high":18470,"low":18338,"close":18420,"volume":15648},{"date":"2025-03-24","open":18455,"high":18510,"low":18396,"close":18465,"volume":20813},{"date":"2025-03-25","open":18490,"high":18598,"low":18485,"close":18568,"volume":66912},{"date":"2025-03-26","open":18607,"high":18617,"low":18563,"close":18592,"volume":13341},{"date":"2025-03-27","open":18429,"high":18494,"low":18410,"close":18484,"volume":13328},{"date":"2025-03-28","open":18485,"high":18485,"low":18382,"close":18430,"volume":9634},{"date":"2025-03-31","open":18430,"high":18460,"low":18144,"close":18244,"volume":99608},{"date":"2025-04-01","open":18304,"high":18304,"low":18171,"close":18259,"volume":11809},{"date":"2025-04-02","open":18288,"high":18368,"low":18268,"close":18283,"volume":18540},{"date":"2025-04-03","open":18164,"high":18490,"low":18164,"close":18244,"volume":12479},{"date":"2025-04-04","open":17680,"high":17768,"low":17522,"close":17616,"volume":29519},{"date":"2025-04-07","open":16575,"high":16935,"low":16575,"close":16762,"volume":81471},{"date":"2025-04-08","open":17027,"high":17071,"low":16894,"close":17027,"volume":121055},{"date":"2025-04-09","open":16752,"high":17028,"low":16752,"close":16757,"volume":59208},{"date":"2025-04-10","open":17967,"high":17967,"low":17448,"close":17498,"volume":49092},{"date":"2025-04-11","open":17390,"high":17738,"low":17365,"close":17738,"volume":116600},{"date":"2025-04-14","open":17808,"high":17808,"low":17453,"close":17508,"volume":13569},{"date":"2025-04-15","open":17379,"high":17601,"low":17379,"close":17596,"volume":12522},{"date":"2025-04-16","open":17637,"high":17637,"low":17434,"close":17459,"volume":11058},{"date":"2025-04-17","open":17352,"high":17459,"low":17337,"close":17449,"volume":13057},{"date":"2025-04-18","open":17385,"high":17428,"low":17317,"close":17400,"volume":27621},{"date":"2025-04-21","open":17399,"high":17399,"low":17253,"close":17316,"volume":11623},{"date":"2025-04-22","open":17182,"high":17353,"low":17182,"close":17272,"volume":13831},{"date":"2025-04-23","open":17596,"high":17714,"low":17586,"close":17586,"volume":88744},{"date":"2025-04-24","open":17674,"high":17758,"low":17664,"close":17758,"volume":11250},{"date":"2025-04-25","open":17891,"high":18033,"low":17881,"close":18033,"volume":22911},{"date":"2025-04-28","open":18130,"high":18130,"low":17987,"close":18082,"volume":9981},{"date":"2025-04-29","open":18160,"high":18160,"low":18072,"close":18111,"volume":8453},{"date":"2025-04-30","open":18182,"high":18212,"low":17974,"close":18003,"volume":11774},{"date":"2025-05-02","open":18117,"high":18325,"low":17994,"close":17994,"volume":60481},{"date":"2025-05-07","open":17997,"high":18196,"low":17997,"close":18146,"volume":14274},{"date":"2025-05-08","open":18090,"high":18090,"low":17965,"close":18008,"volume":12903},{"date":"2025-05-09","open":18042,"high":18100,"low":17960,"close":18013,"volume":13374},{"date":"2025-05-12","open":18038,"high":18254,"low":18038,"close":18234,"volume":13603},{"date":"2025-05-13","open":18430,"high":18540,"low":18327,"close":18425,"volume":16275},{"date":"2025-05-14","open":18439,"high":18622,"low":18439,"close":18597,"volume":26485},{"date":"2025-05-15","open":18598,"high":18618,"low":18332,"close":18332,"volume":15340},{"date":"2025-05-16","open":18332,"high":18455,"low":18327,"close":18327,"volume":14108},{"date":"2025-05-19","open":18405,"high":18627,"low":18371,"close":18371,"volume":56651},{"date":"2025-05-20","open":18628,"high":18628,"low":18450,"close":18450,"volume":20372},{"date":"2025-05-21","open":18500,"high":18545,"low":18377,"close":18396,"volume":17916},{"date":"2025-05-22","open":18338,"high":18338,"low":18160,"close":18268,"volume":12962},{"date":"2025-05-23","open":18297,"high":18297,"low":18097,"close":18102,"volume":8552},{"date":"2025-05-26","open":18150,"high":18185,"low":18092,"close":18170,"volume":14800},{"date":"2025-05-27","open":18097,"high":18283,"low":18067,"close":18283,"volume":57165},{"date":"2025-05-28","open":18598,"high":18598,"low":18282,"close":18396,"volume":14193},{"date":"2025-05-29","open":18520,"high":18559,"low":18387,"close":18465,"volume":19165},{"date":"2025-05-30","open":18391,"high":18391,"low":18234,"close":18362,"volume":12810},{"date":"2025-06-02","open":18362,"high":18372,"low":18224,"close":18244,"volume":12738},{"date":"2025-06-04","open":18281,"high":18582,"low":18281,"close":18381,"volume":9283},{"date":"2025-06-05","open":18412,"high":18412,"low":18230,"close":18273,"volume":15139},{"date":"2025-06-09","open":18273,"high":18431,"low":18195,"close":18195,"volume":15630},{"date":"2025-06-10","open":18347,"high":18420,"low":18239,"close":18362,"volume":27938},{"date":"2025-06-11","open":18489,"high":18519,"low":18381,"close":18519,"volume":19461},{"date":"2025-06-12","open":18520,"high":18520,"low":18293,"close":18308,"volume":18431},{"date":"2025-06-13","open":18287,"high":18342,"low":18249,"close":18322,"volume":104733},{"date":"2025-06-16","open":18342,"high":18425,"low":18292,"close":18396,"volume":16528},{"date":"2025-06-17","open":18416,"high":18420,"low":18323,"close":18420,"volume":23447},{"date":"2025-06-18","open":18435,"high":18475,"low":18367,"close":18430,"volume":29667},{"date":"2025-06-19","open":18416,"high":18480,"low":18332,"close":18435,"volume":21248},{"date":"2025-06-20","open":18476,"high":18476,"low":18246,"close":18259,"volume":16918},{"date":"2025-06-23","open":18256,"high":18415,"low":18256,"close":18386,"volume":21413},{"date":"2025-06-24","open":18573,"high":18573,"low":18391,"close":18401,"volume":13188},{"date":"2025-06-25","open":18499,"high":18582,"low":18449,"close":18582,"volume":20526},{"date":"2025-06-26","open":18583,"high":18583,"low":18396,"close":18445,"volume":12362},{"date":"2025-06-27","open":18465,"high":18613,"low":18465,"close":18568,"volume":16550},{"date":"2025-06-30","open":18616,"high":18705,"low":18571,"close":18646,"volume":28601},{"date":"2025-07-01","open":18641,"high":18681,"low":18586,"close":18661,"volume":20298},{"date":"2025-07-02","open":18748,"high":18748,"low":18587,"close":18720,"volume":19470},{"date":"2025-07-03","open":18721,"high":18802,"low":18678,"close":18735,"volume":6713},{"date":"2025-07-04","open":18735,"high":18901,"low":18735,"close":18828,"volume":18385},{"date":"2025-07-07","open":18902,"high":18902,"low":18784,"close":18867,"volume":16290},{"date":"2025-07-08","open":18865,"high":18882,"low":18773,"close":18847,"volume":26900},{"date":"2025-07-09","open":18848,"high":18901,"low":18798,"close":18808,"volume":14741},{"date":"2025-07-10","open":18819,"high":18946,"low":18819,"close":18931,"volume":52062},{"date":"2025-07-11","open":18930,"high":18995,"low":18906,"close":18970,"volume":99357},{"date":"2025-07-14","open":18944,"high":18973,"low":18840,"close":18865,"volume":17983},{"date":"2025-07-15","open":18889,"high":18974,"low":18889,"close":18909,"volume":51569},{"date":"2025-07-16","open":18870,"high":18959,"low":18850,"close":18919,"volume":24847},{"date":"2025-07-17","open":18922,"high":18987,"low":18922,"close":18987,"volume":27711},{"date":"2025-07-18","open":18997,"high":19174,"low":18997,"close":19149,"volume":20067},{"date":"2025-07-21","open":19149,"high":19168,"low":19105,"close":19168,"volume":19502},{"date":"2025-07-22","open":19090,"high":19124,"low":19046,"close":19110,"volume":31729},{"date":"2025-07-23","open":19085,"high":19134,"low":19012,"close":19090,"volume":25053},{"date":"2025-07-24","open":19169,"high":19179,"low":19031,"close":19080,"volume":19764},{"date":"2025-07-25","open":19079,"high":19237,"low":19079,"close":19237,"volume":47454},{"date":"2025-07-28","open":19242,"high":19296,"low":19218,"close":19296,"volume":27886},{"date":"2025-07-29","open":19282,"high":19335,"low":19252,"close":19335,"volume":43662},{"date":"2025-07-30","open":19311,"high":19311,"low":19069,"close":19183,"volume":37112},{"date":"2025-07-31","open":19183,"high":19340,"low":19183,"close":19301,"volume":20316},{"date":"2025-08-01","open":19246,"high":19246,"low":19122,"close":19227,"volume":18029},{"date":"2025-08-04","open":19229,"high":19229,"low":18888,"close":18972,"volume":24255},{"date":"2025-08-05","open":18962,"high":19168,"low":18957,"close":19115,"volume":16208},{"date":"2025-08-06","open":19060,"high":19174,"low":19060,"close":19129,"volume":34145},{"date":"2025-08-07","open":19134,"high":19224,"low":19129,"close":19129,"volume":19058},{"date":"2025-08-08","open":19128,"high":19271,"low":19128,"close":19271,"volume":21121},{"date":"2025-08-11","open":19277,"high":19394,"low":19277,"close":19364,"volume":30935},{"date":"2025-08-12","open":19364,"high":19364,"low":19267,"close":19311,"volume":18534},{"date":"2025-08-13","open":19342,"high":19407,"low":19317,"close":19357,"volume":53183},{"date":"2025-08-14","open":19361,"high":19439,"low":19361,"close":19376,"volume":27218},{"date":"2025-08-18","open":19383,"high":19460,"low":19383,"close":19460,"volume":21887},{"date":"2025-08-19","open":19458,"high":19482,"low":19406,"close":19425,"volume":37877},{"date":"2025-08-20","open":19418,"high":19489,"low":19413,"close":19489,"volume":28235},{"date":"2025-08-21","open":19489,"high":19499,"low":19418,"close":19499,"volume":21767},{"date":"2025-08-22","open":19497,"high":19497,"low":19366,"close":19386,"volume":17550},{"date":"2025-08-25","open":19499,"high":19519,"low":19455,"close":19519,"volume":41241},{"date":"2025-08-26","open":19524,"high":19568,"low":19460,"close":19568,"volume":33475},{"date":"2025-08-27","open":19568,"high":19597,"low":19519,"close":19519,"volume":33515},{"date":"2025-08-28","open":19524,"high":19543,"low":19484,"close":19489,"volume":26162},{"date":"2025-08-29","open":19489,"high":19602,"low":19489,"close":19558,"volume":21358},{"date":"2025-09-01","open":19500,"high":19568,"low":19495,"close":19524,"volume":18774},{"date":"2025-09-02","open":19538,"high":19543,"low":19465,"close":19504,"volume":17950},{"date":"2025-09-03","open":19523,"high":19523,"low":19435,"close":19440,"volume":45246},{"date":"2025-09-04","open":19465,"high":19524,"low":19441,"close":19460,"volume":9842},{"date":"2025-09-05","open":19504,"high":19597,"low":19504,"close":19543,"volume":44214},{"date":"2025-09-08","open":19542,"high":19596,"low":19533,"close":19587,"volume":21740},{"date":"2025-09-09","open":19588,"high":19637,"low":19553,"close":19568,"volume":25449},{"date":"2025-09-10","open":19611,"high":19666,"low":19611,"close":19666,"volume":22035},{"date":"2025-09-11","open":19666,"high":19680,"low":19646,"close":19676,"volume":28153},{"date":"2025-09-12","open":19686,"high":19779,"low":19686,"close":19739,"volume":57960},{"date":"2025-09-15","open":19763,"high":19853,"low":19743,"close":19793,"volume":62370},{"date":"2025-09-16","open":19793,"high":19838,"low":19744,"close":19744,"volume":26983},{"date":"2025-09-17","open":19768,"high":19803,"low":19718,"close":19788,"volume":31741},{"date":"2025-09-18","open":19792,"high":19871,"low":19767,"close":19866,"volume":39442},{"date":"2025-09-19","open":19871,"high":19940,"low":19871,"close":19940,"volume":23260},{"date":"2025-09-22","open":19946,"high":20040,"low":19946,"close":19975,"volume":61366},{"date":"2025-09-23","open":19979,"high":20054,"low":19979,"close":20029,"volume":26242},{"date":"2025-09-24","open":20049,"high":20049,"low":19959,"close":20014,"volume":24159},{"date":"2025-09-25","open":19989,"high":20049,"low":19964,"close":19999,"volume":24473},{"date":"2025-09-26","open":20000,"high":20014,"low":19955,"close":19980,"volume":22380},{"date":"2025-09-29","open":19999,"high":20049,"low":19989,"close":20004,"volume":26485},{"date":"2025-09-30","open":20019,"high":20058,"low":19984,"close":20043,"volume":33758},{"date":"2025-10-01","open":20067,"high":20165,"low":20053,"close":20053,"volume":43304},{"date":"2025-10-02","open":20088,"high":20204,"low":20088,"close":20171,"volume":15841},{"date":"2025-10-10","open":20191,"high":20510,"low":20191,"close":20481,"volume":72438},{"date":"2025-10-13","open":20224,"high":20357,"low":20224,"close":20284,"volume":36231},{"date":"2025-10-14","open":20348,"high":20382,"low":20299,"close":20334,"volume":44658},{"date":"2025-10-15","open":20329,"high":20353,"low":20259,"close":20319,"volume":44140},{"date":"2025-10-16","open":20319,"high":20520,"low":20304,"close":20319,"volume":34995},{"date":"2025-10-17","open":20319,"high":20344,"low":20269,"close":20339,"volume":24837},{"date":"2025-10-20","open":20340,"high":20378,"low":20260,"close":20260,"volume":28129},{"date":"2025-10-21","open":20284,"high":20565,"low":20284,"close":20565,"volume":50935},{"date":"2025-10-22","open":20565,"high":20580,"low":20530,"close":20570,"volume":31057},{"date":"2025-10-23","open":20570,"high":20575,"low":20441,"close":20570,"volume":21219},{"date":"2025-10-24","open":20584,"high":20644,"low":20579,"close":20639,"volume":50688},{"date":"2025-10-27","open":20677,"high":20787,"low":20677,"close":20772,"volume":46681},{"date":"2025-10-28","open":20796,"high":20831,"low":20697,"close":20801,"volume":54849},{"date":"2025-10-29","open":20801,"high":20831,"low":20781,"close":20801,"volume":31022},{"date":"2025-10-30","open":20802,"high":20802,"low":20692,"close":20762,"volume":41394},{"date":"2025-10-31","open":20761,"high":20761,"low":20624,"close":20654,"volume":168674},{"date":"2025-11-03","open":20655,"high":20758,"low":20630,"close":20688,"volume":50432,"rsi_14":71.11,"sma_20":20751.01,"sma_60":20143.18,"sma_120":19498.77},{"date":"2025-11-04","open":20722,"high":20732,"low":20654,"close":20654,"volume":32019,"rsi_14":69.62,"sma_20":20781.97,"sma_60":20171.54,"sma_120":19521.31},{"date":"2025-11-05","open":20649,"high":20659,"low":20574,"close":20654,"volume":139662,"rsi_14":69.62,"sma_20":20812.43,"sma_60":20197.49,"sma_120":19543.8},{"date":"2025-11-06","open":20660,"high":20693,"low":20635,"close":20683,"volume":24276,"rsi_14":69.9,"sma_20":20838.38,"sma_60":20223.68,"sma_120":19564.68},{"date":"2025-11-07","open":20693,"high":20753,"low":20635,"close":20713,"volume":28231,"rsi_14":77.85,"sma_20":20850.17,"sma_60":20250.38,"sma_120":19584.2},{"date":"2025-11-10","open":20747,"high":20777,"low":20678,"close":20732,"volume":31778,"rsi_14":65.85,"sma_20":20872.93,"sma_60":20274.98,"sma_120":19602.43},{"date":"2025-11-11","open":20838,"high":20989,"low":20838,"close":20969,"volume":53460,"rsi_14":76.22,"sma_20":20905.11,"sma_60":20302.0,"sma_120":19624.89},{"date":"2025-11-12","open":20989,"high":21141,"low":20989,"close":21107,"volume":43385,"rsi_14":79.87,"sma_20":20945.02,"sma_60":20332.25,"sma_120":19648.56},{"date":"2025-11-13","open":21121,"high":21201,"low":21101,"close":21156,"volume":21969,"rsi_14":79.41,"sma_20":20987.47,"sma_60":20362.59,"sma_120":19672.27},{"date":"2025-11-14","open":21155,"high":21155,"low":20742,"close":20742,"volume":36292,"rsi_14":48.71,"sma_20":21007.96,"sma_60":20385.6,"sma_120":19691.83},{"date":"2025-11-17","open":20681,"high":20821,"low":20681,"close":20801,"volume":23784,"rsi_14":50.0,"sma_20":21035.53,"sma_60":20408.25,"sma_120":19712.35},{"date":"2025-11-18","open":20801,"high":20801,"low":20623,"close":20643,"volume":33429,"rsi_14":44.14,"sma_20":21039.57,"sma_60":20428.79,"sma_120":19732.63},{"date":"2025-11-19","open":20590,"high":20645,"low":20460,"close":20480,"volume":32423,"rsi_14":40.39,"sma_20":21035.02,"sma_60":20445.5,"sma_120":19752.91},{"date":"2025-11-20","open":20553,"high":20836,"low":20553,"close":20806,"volume":24436,"rsi_14":54.52,"sma_20":21047.06,"sma_60":20467.58,"sma_120":19775.39},{"date":"2025-11-21","open":20732,"high":20732,"low":20529,"close":20544,"volume":33323,"rsi_14":46.28,"sma_20":21042.26,"sma_60":20487.09,"sma_120":19794.7},{"date":"2025-11-24","open":20560,"high":20738,"low":20535,"close":20668,"volume":34056,"rsi_14":50.32,"sma_20":21036.94,"sma_60":20506.46,"sma_120":19814.09},{"date":"2025-11-25","open":20850,"high":20850,"low":20741,"close":20781,"volume":29470,"rsi_14":53.01,"sma_20":21035.93,"sma_60":20526.95,"sma_120":19833.86},{"date":"2025-11-26","open":20939,"high":20939,"low":20743,"close":20895,"volume":23636,"rsi_14":54.79,"sma_20":21040.59,"sma_60":20550.15,"sma_120":19855.44},{"date":"2025-11-27","open":20998,"high":21023,"low":20924,"close":20959,"volume":18041,"rsi_14":55.48,"sma_20":21050.52,"sma_60":20574.95,"sma_120":19878.57},{"date":"2025-11-28","open":20885,"high":21082,"low":20885,"close":21082,"volume":32820,"rsi_14":57.45,"sma_20":21072.17,"sma_60":20600.67,"sma_120":19901.57},{"date":"2025-12-01","open":21186,"high":21186,"low":20979,"close":20998,"volume":22075,"rsi_14":50.68,"sma_20":21087.91,"sma_60":20625.05,"sma_120":19924.79},{"date":"2025-12-02","open":20998,"high":21033,"low":20949,"close":20993,"volume":15171,"rsi_14":47.26,"sma_20":21105.06,"sma_60":20650.18,"sma_120":19948.62},{"date":"2025-12-03","open":20993,"high":21126,"low":20993,"close":21057,"volume":13171,"rsi_14":47.63,"sma_20":21125.46,"sma_60":20677.45,"sma_120":19971.58},{"date":"2025-12-04","open":21092,"high":21146,"low":20988,"close":21126,"volume":13442,"rsi_14":61.08,"sma_20":21147.94,"sma_60":20705.57,"sma_120":19993.8},{"date":"2025-12-05","open":21171,"high":21220,"low":21151,"close":21196,"volume":13285,"rsi_14":61.29,"sma_20":21172.41,"sma_60":20733.45,"sma_120":20018.39},{"date":"2025-12-08","open":21220,"high":21220,"low":21087,"close":21087,"volume":27721,"rsi_14":63.07,"sma_20":21190.36,"sma_60":20758.75,"sma_120":20041.94},{"date":"2025-12-09","open":21122,"high":21151,"low":21087,"close":21126,"volume":24149,"rsi_14":70.64,"sma_20":21198.38,"sma_60":20785.04,"sma_120":20065.2},{"date":"2025-12-10","open":21126,"high":21240,"low":21097,"close":21240,"volume":44069,"rsi_14":65.99,"sma_20":21205.17,"sma_60":20811.59,"sma_120":20089.21},{"date":"2025-12-11","open":21210,"high":21274,"low":21141,"close":21274,"volume":28566,"rsi_14":82.45,"sma_20":21211.17,"sma_60":20838.55,"sma_120":20113.43},{"date":"2025-12-12","open":21284,"high":21284,"low":21210,"close":21279,"volume":39932,"rsi_14":77.99,"sma_20":21236.62,"sma_60":20864.03,"sma_120":20137.36},{"date":"2025-12-15","open":21265,"high":21265,"low":21111,"close":21215,"volume":20575,"rsi_14":70.31,"sma_20":21255.78,"sma_60":20887.5,"sma_120":20162.25},{"date":"2025-12-16","open":21072,"high":21230,"low":21072,"close":21230,"volume":46833,"rsi_14":67.05,"sma_20":21283.69,"sma_60":20912.06,"sma_120":20186.17},{"date":"2025-12-17","open":21230,"high":21230,"low":21102,"close":21200,"volume":19114,"rsi_14":62.21,"sma_20":21318.44,"sma_60":20935.37,"sma_120":20209.72},{"date":"2025-12-18","open":21200,"high":21220,"low":20953,"close":21067,"volume":79566,"rsi_14":47.13,"sma_20":21329.86,"sma_60":20955.07,"sma_120":20230.61},{"date":"2025-12-19","open":21156,"high":21171,"low":21102,"close":21156,"volume":12042,"rsi_14":57.14,"sma_20":21359.07,"sma_60":20975.03,"sma_120":20253.41},{"date":"2025-12-22","open":21220,"high":21329,"low":21220,"close":21304,"volume":51078,"rsi_14":63.73,"sma_20":21389.56,"sma_60":20996.91,"sma_120":20276.42},{"date":"2025-12-23","open":21309,"high":21349,"low":21309,"close":21344,"volume":16274,"rsi_14":62.81,"sma_20":21416.24,"sma_60":21018.54,"sma_120":20299.1},{"date":"2025-12-24","open":21349,"high":21438,"low":21166,"close":21200,"volume":73142,"rsi_14":51.87,"sma_20":21430.0,"sma_60":21038.0,"sma_120":20320.44},{"date":"2025-12-26","open":21181,"high":21225,"low":20973,"close":21116,"volume":37854,"rsi_14":44.7,"sma_20":21436.25,"sma_60":21056.29,"sma_120":20340.58},{"date":"2025-12-29","open":21111,"high":21116,"low":20953,"close":20973,"volume":32789,"rsi_14":43.3,"sma_20":21429.0,"sma_60":21072.51,"sma_120":20359.4},{"date":"2025-12-30","open":20988,"high":20993,"low":20889,"close":20993,"volume":18820,"rsi_14":42.27,"sma_20":21427.0,"sma_60":21088.64,"sma_120":20377.6},{"date":"2026-01-02","open":20993,"high":21013,"low":20820,"close":20993,"volume":58302,"rsi_14":35.53,"sma_20":21425.25,"sma_60":21104.09,"sma_120":20395.48},{"date":"2026-01-05","open":20993,"high":21116,"low":20993,"close":21018,"volume":43980,"rsi_14":34.87,"sma_20":21421.5,"sma_60":21119.8,"sma_120":20413.72},{"date":"2026-01-06","open":21008,"high":21225,"low":21008,"close":21151,"volume":33236,"rsi_14":43.98,"sma_20":21421.0,"sma_60":21135.77,"sma_120":20433.42},{"date":"2026-01-07","open":21210,"high":21423,"low":21210,"close":21284,"volume":45174,"rsi_14":53.04,"sma_20":21423.75,"sma_60":21148.78,"sma_120":20453.21},{"date":"2026-01-08","open":21294,"high":21294,"low":21146,"close":21225,"volume":19532,"rsi_14":49.79,"sma_20":21429.0,"sma_60":21164.1,"sma_120":20472.17},{"date":"2026-01-09","open":21245,"high":21314,"low":21200,"close":21309,"volume":32921,"rsi_14":54.4,"sma_20":21436.5,"sma_60":21180.0,"sma_120":20492.51},{"date":"2026-01-12","open":21314,"high":21541,"low":21314,"close":21536,"volume":36111,"rsi_14":67.66,"sma_20":21449.75,"sma_60":21199.98,"sma_120":20514.39},{"date":"2026-01-13","open":21561,"high":21615,"low":21541,"close":21591,"volume":58323,"rsi_14":66.79,"sma_20":21464.0,"sma_60":21220.88,"sma_120":20536.64},{"date":"2026-01-14","open":21627,"high":21672,"low":21612,"close":21672,"volume":37356,"rsi_14":64.05,"sma_20":21482.25,"sma_60":21242.28,"sma_120":20558.72},{"date":"2026-01-15","open":21672,"high":21672,"low":21439,"close":21494,"volume":37869,"rsi_14":54.44,"sma_20":21494.75,"sma_60":21262.02,"sma_120":20577.94},{"date":"2026-01-16","open":21588,"high":21632,"low":21528,"close":21548,"volume":75655,"rsi_14":62.7,"sma_20":21509.25,"sma_60":21277.5,"sma_120":20597.44},{"date":"2026-01-19","open":21528,"high":21528,"low":21424,"close":21454,"volume":44750,"rsi_14":62.2,"sma_20":21520.5,"sma_60":21291.32,"sma_120":20616.65},{"date":"2026-01-20","open":21454,"high":21469,"low":21375,"close":21375,"volume":43264,"rsi_14":65.56,"sma_20":21534.5,"sma_60":21303.81,"sma_120":20635.36},{"date":"2026-01-21","open":21449,"high":21449,"low":21276,"close":21276,"volume":52614,"rsi_14":59.92,"sma_20":21539.0,"sma_60":21313.44,"sma_120":20653.33},{"date":"2026-01-22","open":21427,"high":21427,"low":21269,"close":21318,"volume":33302,"rsi_14":62.13,"sma_20":21539.75,"sma_60":21322.09,"sma_120":20670.58},{"date":"2026-01-23","open":21422,"high":21457,"low":21373,"close":21373,"volume":33365,"rsi_14":62.95,"sma_20":21541.25,"sma_60":21331.14,"sma_120":20687.8},{"date":"2026-01-26","open":21328,"high":21338,"low":21136,"close":21150,"volume":59371,"rsi_14":50.0,"sma_20":21538.75,"sma_60":21336.45,"sma_120":20702.81},{"date":"2026-01-27","open":21239,"high":21457,"low":21239,"close":21318,"volume":43711,"rsi_14":51.16,"sma_20":21549.0,"sma_60":21345.26,"sma_120":20720.53},{"date":"2026-01-28","open":21373,"high":21388,"low":21160,"close":21175,"volume":44899,"rsi_14":48.44,"sma_20":21559.25,"sma_60":21353.47,"sma_120":20736.03},{"date":"2026-01-29","open":21224,"high":21224,"low":21066,"close":21081,"volume":42145,"rsi_14":42.86,"sma_20":21563.75,"sma_60":21359.55,"sma_120":20751.37},{"date":"2026-01-30","open":21177,"high":21251,"low":21137,"close":21157,"volume":85717,"rsi_14":35.44,"sma_20":21570.5,"sma_60":21366.94,"sma_120":20769.24},{"date":"2026-02-02","open":21162,"high":21410,"low":21162,"close":21410,"volume":43534,"rsi_14":43.38,"sma_20":21588.75,"sma_60":21378.57,"sma_120":20788.03},{"date":"2026-02-03","open":21444,"high":21553,"low":21350,"close":21365,"volume":42199,"rsi_14":40.43,"sma_20":21598.0,"sma_60":21388.98,"sma_120":20806.33},{"date":"2026-02-04","open":21360,"high":21390,"low":21321,"close":21340,"volume":44618,"rsi_14":44.71,"sma_20":21599.25,"sma_60":21398.47,"sma_120":20824.42},{"date":"2026-02-05","open":21345,"high":21385,"low":21321,"close":21350,"volume":40346,"rsi_14":42.96,"sma_20":21604.0,"sma_60":21407.79,"sma_120":20841.38},{"date":"2026-02-06","open":21236,"high":21405,"low":21113,"close":21256,"volume":40096,"rsi_14":42.96,"sma_20":21599.75,"sma_60":21411.54,"sma_120":20856.77},{"date":"2026-02-09","open":21622,"high":21622,"low":21419,"close":21523,"volume":43434,"rsi_14":54.66,"sma_20":21597.5,"sma_60":21417.47,"sma_120":20874.86},{"date":"2026-02-10","open":21607,"high":21667,"low":21598,"close":21667,"volume":31386,"rsi_14":61.93,"sma_20":21599.75,"sma_60":21424.97,"sma_120":20893.78},{"date":"2026-02-11","open":21687,"high":21687,"low":21528,"close":21583,"volume":51152,"rsi_14":57.06,"sma_20":21595.25,"sma_60":21438.04,"sma_120":20911.82},{"date":"2026-02-12","open":21595,"high":21605,"low":21416,"close":21441,"volume":45292,"rsi_14":50.14,"sma_20":21591.0,"sma_60":21447.18,"sma_120":20927.71},{"date":"2026-02-13","open":21183,"high":21342,"low":21183,"close":21273,"volume":70474,"rsi_14":51.73,"sma_20":21575.5,"sma_60":21456.15,"sma_120":20942.47},{"date":"2026-02-19","open":21540,"high":21540,"low":21396,"close":21396,"volume":40394,"rsi_14":50.45,"sma_20":21571.0,"sma_60":21469.98,"sma_120":20957.74},{"date":"2026-02-20","open":21491,"high":21491,"low":21342,"close":21347,"volume":33413,"rsi_14":53.46,"sma_20":21568.0,"sma_60":21477.45,"sma_120":20972.51},{"date":"2026-02-23","open":21322,"high":21387,"low":21273,"close":21297,"volume":33393,"rsi_14":55.02,"sma_20":21567.5,"sma_60":21488.52,"sma_120":20987.8},{"date":"2026-02-24","open":21501,"high":21501,"low":21282,"close":21282,"volume":33354,"rsi_14":53.14,"sma_20":21562.5,"sma_60":21497.27,"sma_120":21001.87},{"date":"2026-02-25","open":21471,"high":21471,"low":21243,"close":21297,"volume":41835,"rsi_14":44.31,"sma_20":21555.5,"sma_60":21504.33,"sma_120":21015.64},{"date":"2026-02-26","open":21451,"high":21525,"low":21243,"close":21312,"volume":76194,"rsi_14":46.59,"sma_20":21560.5,"sma_60":21509.75,"sma_120":21029.95},{"date":"2026-02-27","open":21243,"high":21421,"low":21243,"close":21377,"volume":58977,"rsi_14":50.19,"sma_20":21560.25,"sma_60":21515.17,"sma_120":21045.06},{"date":"2026-03-03","open":21416,"high":21540,"low":21416,"close":21466,"volume":68472,"rsi_14":56.24,"sma_20":21576.63,"sma_60":21521.63,"sma_120":21061.15},{"date":"2026-03-04","open":21743,"high":21743,"low":21308,"close":21387,"volume":49807,"rsi_14":56.79,"sma_20":21593.71,"sma_60":21528.15,"sma_120":21076.6},{"date":"2026-03-05","open":21619,"high":21619,"low":21362,"close":21372,"volume":27290,"rsi_14":46.33,"sma_20":21607.83,"sma_60":21534.53,"sma_120":21092.35},{"date":"2026-03-06","open":21590,"high":21590,"low":21416,"close":21446,"volume":33403,"rsi_14":42.98,"sma_20":21612.94,"sma_60":21541.06,"sma_120":21109.26},{"date":"2026-03-09","open":21452,"high":21452,"low":20911,"close":21094,"volume":78372,"rsi_14":34.59,"sma_20":21602.45,"sma_60":21540.48,"sma_120":21123.03},{"date":"2026-03-10","open":21620,"high":21620,"low":21158,"close":21238,"volume":17362,"rsi_14":46.0,"sma_20":21600.49,"sma_60":21541.16,"sma_120":21137.31},{"date":"2026-03-11","open":21307,"high":21485,"low":21297,"close":21377,"volume":19894,"rsi_14":57.57,"sma_20":21605.12,"sma_60":21546.04,"sma_120":21152.39},{"date":"2026-03-12","open":21374,"high":21434,"low":21169,"close":21199,"volume":43078,"rsi_14":46.25,"sma_20":21605.39,"sma_60":21547.21,"sma_120":21166.13},{"date":"2026-03-13","open":21313,"high":21323,"low":21124,"close":21273,"volume":39848,"rsi_14":50.75,"sma_20":21595.95,"sma_60":21547.73,"sma_120":21179.66},{"date":"2026-03-16","open":21328,"high":21328,"low":21184,"close":21273,"volume":19903,"rsi_14":52.6,"sma_20":21579.26,"sma_60":21547.67,"sma_120":21193.11},{"date":"2026-03-17","open":21383,"high":21383,"low":21209,"close":21234,"volume":18015,"rsi_14":51.64,"sma_20":21564.8,"sma_60":21547.43,"sma_120":21205.73},{"date":"2026-03-18","open":21478,"high":21478,"low":21298,"close":21308,"volume":24362,"rsi_14":53.66,"sma_20":21562.88,"sma_60":21549.54,"sma_120":21218.52},{"date":"2026-03-19","open":21258,"high":21323,"low":21213,"close":21323,"volume":45055,"rsi_14":53.67,"sma_20":21570.23,"sma_60":21551.66,"sma_120":21231.86},{"date":"2026-03-20","open":21364,"high":21364,"low":21007,"close":21139,"volume":20783,"rsi_14":45.4,"sma_20":21561.96,"sma_60":21551.15,"sma_120":21243.26},{"date":"2026-03-23","open":21102,"high":21102,"low":20841,"close":20959,"volume":19847,"rsi_14":34.34,"sma_20":21548.7,"sma_60":21550.4,"sma_120":21252.74},{"date":"2026-03-24","open":21033,"high":21171,"low":20855,"close":20860,"volume":20173,"rsi_14":33.92,"sma_20":21532.94,"sma_60":21546.48,"sma_120":21260.76},{"date":"2026-03-25","open":20960,"high":21118,"low":20960,"close":21118,"volume":16111,"rsi_14":43.7,"sma_20":21530.93,"sma_60":21544.39,"sma_120":21270.65},{"date":"2026-03-26","open":21102,"high":21237,"low":21102,"close":21192,"volume":14594,"rsi_14":43.73,"sma_20":21531.96,"sma_60":21542.9,"sma_120":21280.72},{"date":"2026-03-27","open":20965,"high":21072,"low":20965,"close":21043,"volume":9931,"rsi_14":49.37,"sma_20":21524.71,"sma_60":21541.32,"sma_120":21289.66},{"date":"2026-03-30","open":21033,"high":21033,"low":20692,"close":20855,"volume":18610,"rsi_14":39.18,"sma_20":21504.69,"sma_60":21537.98,"sma_120":21297.14},{"date":"2026-03-31","open":20900,"high":21097,"low":20758,"close":21014,"volume":19438,"rsi_14":39.84,"sma_20":21483.29,"sma_60":21539.72,"sma_120":21306.12},{"date":"2026-04-01","open":21422,"high":21422,"low":21044,"close":21108,"volume":28453,"rsi_14":48.07,"sma_20":21470.7,"sma_60":21542.72,"sma_120":21315.68},{"date":"2026-04-02","open":21301,"high":21446,"low":21127,"close":21257,"volume":18708,"rsi_14":50.46,"sma_20":21466.4,"sma_60":21548.24,"sma_120":21326.17},{"date":"2026-04-03","open":21484,"high":21484,"low":21269,"close":21314,"volume":13306,"rsi_14":50.31,"sma_20":21458.1,"sma_60":21553.26,"sma_120":21336.53},{"date":"2026-04-06","open":21246,"high":21396,"low":21246,"close":21316,"volume":8409,"rsi_14":47.1,"sma_20":21459.99,"sma_60":21553.48,"sma_120":21344.63},{"date":"2026-04-07","open":21326,"high":21441,"low":21237,"close":21252,"volume":11305,"rsi_14":43.08,"sma_20":21451.35,"sma_60":21550.36,"sma_120":21349.57},{"date":"2026-04-08","open":21692,"high":21692,"low":21048,"close":21366,"volume":13915,"rsi_14":46.13,"sma_20":21441.38,"sma_60":21550.16,"sma_120":21357.13},{"date":"2026-04-09","open":21445,"high":21564,"low":21441,"close":21524,"volume":24074,"rsi_14":55.53,"sma_20":21448.46,"sma_60":21551.2,"sma_120":21365.6},{"date":"2026-04-10","open":21524,"high":21707,"low":21494,"close":21564,"volume":20214,"rsi_14":61.39,"sma_20":21453.75,"sma_60":21549.06,"sma_120":21374.52},{"date":"2026-04-13","open":21687,"high":21692,"low":21514,"close":21608,"volume":43852,"rsi_14":66.12,"sma_20":21461.28,"sma_60":21546.76,"sma_120":21383.82},{"date":"2026-04-14","open":21716,"high":21730,"low":21656,"close":21711,"volume":16685,"rsi_14":62.52,"sma_20":21475.84,"sma_60":21545.3,"sma_120":21393.79},{"date":"2026-04-15","open":21740,"high":21864,"low":21740,"close":21825,"volume":28234,"rsi_14":63.47,"sma_20":21492.36,"sma_60":21548.75,"sma_120":21405.38},{"date":"2026-04-16","open":21889,"high":21924,"low":21839,"close":21924,"volume":20641,"rsi_14":72.3,"sma_20":21513.07,"sma_60":21552.93,"sma_120":21415.22},{"date":"2026-04-17","open":21929,"high":22033,"low":21929,"close":22013,"volume":59790,"rsi_14":83.96,"sma_20":21547.64,"sma_60":21560.2,"sma_120":21425.76},{"date":"2026-04-20","open":22008,"high":22033,"low":21874,"close":22033,"volume":35087,"rsi_14":80.96,"sma_20":21588.99,"sma_60":21568.56,"sma_120":21436.19},{"date":"2026-04-21","open":22048,"high":22088,"low":22003,"close":22058,"volume":39757,"rsi_14":79.83,"sma_20":21636.6,"sma_60":21579.01,"sma_120":21446.23},{"date":"2026-04-22","open":22058,"high":22093,"low":21889,"close":22038,"volume":20072,"rsi_14":75.38,"sma_20":21670.21,"sma_60":21587.88,"sma_120":21454.98},{"date":"2026-04-23","open":22048,"high":22053,"low":21983,"close":21998,"volume":33074,"rsi_14":72.94,"sma_20":21698.03,"sma_60":21595.16,"sma_120":21463.15},{"date":"2026-04-24","open":22093,"high":22093,"low":21983,"close":22018,"volume":27339,"rsi_14":85.32,"sma_20":21734.39,"sma_60":21606.53,"sma_120":21471.49},{"date":"2026-04-27","open":22018,"high":22093,"low":21904,"close":21979,"volume":39577,"rsi_14":87.64,"sma_20":21778.25,"sma_60":21614.4,"sma_120":21479.83},{"date":"2026-04-28","open":21963,"high":22053,"low":21963,"close":22013,"volume":32860,"rsi_14":86.46,"sma_20":21815.87,"sma_60":21625.26,"sma_120":21489.37},{"date":"2026-04-29","open":21934,"high":22073,"low":21904,"close":21984,"volume":27227,"rsi_14":79.8,"sma_20":21847.24,"sma_60":21637.21,"sma_120":21498.38},{"date":"2026-04-30","open":22083,"high":22157,"low":21964,"close":21988,"volume":39605,"rsi_14":78.76,"sma_20":21871.27,"sma_60":21648.5,"sma_120":21507.72},{"date":"2026-05-04","open":21993,"high":22172,"low":21993,"close":22048,"volume":39970,"rsi_14":79.22,"sma_20":21898.55,"sma_60":21656.53,"sma_120":21517.55},{"date":"2026-05-06","open":21969,"high":22132,"low":21864,"close":21904,"volume":54691,"rsi_14":60.84,"sma_20":21926.25,"sma_60":21662.9,"sma_120":21525.94},{"date":"2026-05-07","open":21934,"high":22187,"low":21934,"close":22177,"volume":38215,"rsi_14":67.78,"sma_20":21970.9,"sma_60":21674.25,"sma_120":21536.36},{"date":"2026-05-08","open":22177,"high":22415,"low":22157,"close":22415,"volume":48187,"rsi_14":72.13,"sma_20":22021.75,"sma_60":21689.41,"sma_120":21548.6},{"date":"2026-05-11","open":22410,"high":22410,"low":22207,"close":22361,"volume":46355,"rsi_14":65.67,"sma_20":22061.9,"sma_60":21705.25,"sma_120":21558.4},{"date":"2026-05-12","open":22440,"high":22579,"low":22430,"close":22549,"volume":71224,"rsi_14":71.99,"sma_20":22109.55,"sma_60":21719.75,"sma_120":21568.61},{"date":"2026-05-13","open":22579,"high":22663,"low":22494,"close":22579,"volume":41504,"rsi_14":72.1,"sma_20":22156.45,"sma_60":21732.33,"sma_120":21578.65},{"date":"2026-05-14","open":22658,"high":22668,"low":22583,"close":22628,"volume":26497,"rsi_14":74.34,"sma_20":22200.6,"sma_60":21747.08,"sma_120":21592.56},{"date":"2026-05-15","open":22668,"high":22792,"low":22628,"close":22782,"volume":89220,"rsi_14":79.58,"sma_20":22246.7,"sma_60":21767.31,"sma_120":21607.25},{"date":"2026-05-18","open":22772,"high":22772,"low":22513,"close":22563,"volume":111968,"rsi_14":67.85,"sma_20":22276.9,"sma_60":21786.73,"sma_120":21621.44},{"date":"2026-05-19","open":22558,"high":22633,"low":22453,"close":22603,"volume":42396,"rsi_14":70.48,"sma_20":22304.6,"sma_60":21804.73,"sma_120":21637.36},{"date":"2026-05-20","open":22643,"high":22698,"low":22538,"close":22593,"volume":27786,"rsi_14":69.32,"sma_20":22332.5,"sma_60":21823.4,"sma_120":21650.43},{"date":"2026-05-21","open":22732,"high":22771,"low":22567,"close":22702,"volume":34310,"rsi_14":72.78,"sma_20":22364.65,"sma_60":21844.73,"sma_120":21666.63},{"date":"2026-05-22","open":22776,"high":22921,"low":22752,"close":22921,"volume":43571,"rsi_14":76.03,"sma_20":22408.75,"sma_60":21869.96,"sma_120":21683.62},{"date":"2026-05-26","open":22975,"high":23070,"low":22916,"close":22951,"volume":37632,"rsi_14":75.62,"sma_20":22456.35,"sma_60":21895.45,"sma_120":21699.89},{"date":"2026-05-27","open":23080,"high":23090,"low":22632,"close":22931,"volume":48997,"rsi_14":81.41,"sma_20":22501.95,"sma_60":21920.35,"sma_120":21715.05},{"date":"2026-05-28","open":22931,"high":23085,"low":22866,"close":22931,"volume":47232,"rsi_14":77.66,"sma_20":22549.55,"sma_60":21944.16,"sma_120":21729.67},{"date":"2026-05-29","open":23090,"high":23115,"low":22872,"close":23030,"volume":33814,"rsi_14":75.1,"sma_20":22600.35,"sma_60":21966.51,"sma_120":21744.07},{"date":"2026-06-01","open":23035,"high":23239,"low":23035,"close":23110,"volume":54716,"rsi_14":80.02,"sma_20":22656.65,"sma_60":21991.53,"sma_120":21759.84},{"date":"2026-06-02","open":23243,"high":23666,"low":22841,"close":23140,"volume":48143,"rsi_14":77.07,"sma_20":22714.2,"sma_60":22017.29,"sma_120":21775.91},{"date":"2026-06-04","open":23075,"high":23324,"low":23075,"close":23254,"volume":62302,"rsi_14":78.74,"sma_20":22774.5,"sma_60":22043.72,"sma_120":21792.39},{"date":"2026-06-05","open":23447,"high":23690,"low":23218,"close":23413,"volume":27753,"rsi_14":80.64,"sma_20":22850.05,"sma_60":22078.76,"sma_120":21809.62},{"date":"2026-06-08","open":23175,"high":23503,"low":22936,"close":23025,"volume":46962,"rsi_14":58.02,"sma_20":22892.4,"sma_60":22104.88,"sma_120":21823.02},{"date":"2026-06-09","open":23049,"high":23064,"low":22702,"close":22752,"volume":30469,"rsi_14":56.03,"sma_20":22909.15,"sma_60":22124.09,"sma_120":21835.07},{"date":"2026-06-10","open":22851,"high":22851,"low":22693,"close":22851,"volume":26023,"rsi_14":57.61,"sma_20":22933.6,"sma_60":22147.99,"sma_120":21847.6},{"date":"2026-06-11","open":22801,"high":22801,"low":22413,"close":22767,"volume":15702,"rsi_14":55.12,"sma_20":22944.35,"sma_60":22169.22,"sma_120":21858.47},{"date":"2026-06-12","open":23002,"high":23177,"low":22769,"close":22883,"volume":35558,"rsi_14":55.25,"sma_20":22959.35,"sma_60":22192.36,"sma_120":21870.02},{"date":"2026-06-15","open":23172,"high":23177,"low":22928,"close":23162,"volume":23752,"rsi_14":56.76,"sma_20":22986.05,"sma_60":22220.83,"sma_120":21884.13},{"date":"2026-06-16","open":23198,"high":23566,"low":23173,"close":23237,"volume":31624,"rsi_14":57.83,"sma_20":23008.8,"sma_60":22249.29,"sma_120":21899.42},{"date":"2026-06-17","open":23236,"high":23246,"low":23137,"close":23192,"volume":30242,"rsi_14":57.05,"sma_20":23040.25,"sma_60":22276.74,"sma_120":21914.2},{"date":"2026-06-18","open":23178,"high":23237,"low":23073,"close":23237,"volume":30816,"rsi_14":58.07,"sma_20":23071.95,"sma_60":22308.06,"sma_120":21929.61},{"date":"2026-06-19","open":23321,"high":23510,"low":23177,"close":23187,"volume":19713,"rsi_14":54.24,"sma_20":23101.65,"sma_60":22341.05,"sma_120":21945.72},{"date":"2026-06-22","open":23177,"high":23351,"low":23152,"close":23351,"volume":31852,"rsi_14":56.26,"sma_20":23134.1,"sma_60":22378.45,"sma_120":21962.47},{"date":"2026-06-23","open":23421,"high":23421,"low":23226,"close":23351,"volume":29097,"rsi_14":55.57,"sma_20":23155.6,"sma_60":22411.52,"sma_120":21977.96},{"date":"2026-06-24","open":23347,"high":23347,"low":22775,"close":23202,"volume":30198,"rsi_14":48.6,"sma_20":23168.1,"sma_60":22440.83,"sma_120":21991.87},{"date":"2026-06-25","open":23057,"high":23231,"low":23057,"close":23117,"volume":20627,"rsi_14":41.94,"sma_20":23177.35,"sma_60":22471.23,"sma_120":22006.27},{"date":"2026-06-26","open":23217,"high":23282,"low":22924,"close":22973,"volume":18479,"rsi_14":48.32,"sma_20":23179.35,"sma_60":22502.38,"sma_120":22020.18},{"date":"2026-06-29","open":22998,"high":23242,"low":22998,"close":23227,"volume":15630,"rsi_14":64.89,"sma_20":23189.15,"sma_60":22535.12,"sma_120":22037.42},{"date":"2026-06-30","open":23346,"high":23506,"low":23167,"close":23321,"volume":28305,"rsi_14":64.8,"sma_20":23199.7,"sma_60":22567.86,"sma_120":22055.29},{"date":"2026-07-01","open":23475,"high":23698,"low":23430,"close":23525,"volume":19824,"rsi_14":72.21,"sma_20":23219.0,"sma_60":22601.49,"sma_120":22074.87},{"date":"2026-07-02","open":23525,"high":23555,"low":23355,"close":23535,"volume":22857,"rsi_14":70.39,"sma_20":23233.05,"sma_60":22635.37,"sma_120":22094.32},{"date":"2026-07-03","open":23537,"high":23537,"low":23277,"close":23277,"volume":23033,"rsi_14":53.63,"sma_20":23226.1,"sma_60":22667.47,"sma_120":22110.47},{"date":"2026-07-06","open":23252,"high":23402,"low":23207,"close":23247,"volume":23159,"rsi_14":50.32,"sma_20":23237.15,"sma_60":22700.15,"sma_120":22125.26},{"date":"2026-07-07","open":23198,"high":23467,"low":23178,"close":23277,"volume":18713,"rsi_14":52.79,"sma_20":23263.35,"sma_60":22731.42,"sma_120":22140.79},{"date":"2026-07-08","open":23271,"high":23271,"low":22968,"close":22968,"volume":8989,"rsi_14":42.48,"sma_20":23269.15,"sma_60":22754.88,"sma_120":22153.04},{"date":"2026-07-09","open":22948,"high":22948,"low":22754,"close":22938,"volume":7748,"rsi_14":42.96,"sma_20":23277.65,"sma_60":22777.18,"sma_120":22163.12},{"date":"2026-07-10","open":22969,"high":23302,"low":22969,"close":23013,"volume":20347,"rsi_14":39.87,"sma_20":23284.1,"sma_60":22799.97,"sma_120":22173.37},{"date":"2026-07-13","open":23012,"high":23092,"low":22943,"close":22968,"volume":21148,"rsi_14":38.85,"sma_20":23274.4,"sma_60":22820.35,"sma_120":22182.82},{"date":"2026-07-14","open":23003,"high":23003,"low":22679,"close":22863,"volume":21615,"rsi_14":39.89,"sma_20":23255.7,"sma_60":22837.07,"sma_120":22192.91},{"date":"2026-07-15","open":22887,"high":22942,"low":22778,"close":22838,"volume":17201,"rsi_14":41.37,"sma_20":23238.0,"sma_60":22851.72,"sma_120":22202.32},{"date":"2026-07-16","open":22828,"high":22987,"low":22793,"close":22798,"volume":11739,"rsi_14":44.25,"sma_20":23216.05,"sma_60":22864.2,"sma_120":22212.2},{"date":"2026-07-20","open":22794,"high":22794,"low":22479,"close":22564,"volume":18250,"rsi_14":27.75,"sma_20":23184.85,"sma_60":22873.0,"sma_120":22220.78},{"date":"2026-07-21","open":22593,"high":22593,"low":22320,"close":22444,"volume":25011,"rsi_14":21.03,"sma_20":23139.4,"sma_60":22879.38,"sma_120":22229.2},{"date":"2026-07-22","open":22474,"high":22759,"low":22474,"close":22604,"volume":10357,"rsi_14":18.61,"sma_20":23101.95,"sma_60":22888.77,"sma_120":22238.32},{"date":"2026-07-23","open":22604,"high":22689,"low":22435,"close":22494,"volume":10410,"rsi_14":16.79,"sma_20":23066.5,"sma_60":22896.98,"sma_120":22246.07},{"date":"2026-07-24","open":22494,"high":22494,"low":22240,"close":22305,"volume":9773,"rsi_14":17.58,"sma_20":23025.8,"sma_60":22901.7,"sma_120":22254.12},{"date":"2026-07-27","open":22494,"high":22499,"low":22310,"close":22499,"volume":14615,"rsi_14":27.53,"sma_20":23002.1,"sma_60":22910.33,"sma_120":22262.37},{"date":"2026-07-28","open":22425,"high":22425,"low":22230,"close":22255,"volume":14410,"rsi_14":22.79,"sma_20":22953.4,"sma_60":22914.3,"sma_120":22269.78},{"date":"2026-07-29","open":22255,"high":22300,"low":22081,"close":22180,"volume":21492,"rsi_14":26.03,"sma_20":22896.2,"sma_60":22917.52,"sma_120":22277.37},{"date":"2026-07-30","open":22066,"high":22175,"low":21781,"close":21956,"volume":19748,"rsi_14":23.28,"sma_20":22817.5,"sma_60":22916.9,"sma_120":22282.7},{"date":"2026-07-31","open":22016,"high":22145,"low":21961,"close":22016,"volume":15034,"rsi_14":22.69,"sma_20":22741.3,"sma_60":22916.28,"sma_120":22286.41},{"date":"2026-08-03","open":22111,"high":22345,"low":22111,"close":22280,"volume":17569,"rsi_14":33.17,"sma_20":22691.35,"sma_60":22922.5,"sma_120":22292.7},{"date":"2026-08-04","open":22340,"high":22380,"low":22245,"close":22325,"volume":9158,"rsi_14":36.43,"sma_20":22645.15,"sma_60":22924.9,"sma_120":22299.57},{"date":"2026-08-05","open":22415,"high":22824,"low":22415,"close":22549,"volume":9059,"rsi_14":43.38,"sma_20":22608.7,"sma_60":22927.07,"sma_120":22308.24},{"date":"2026-08-06","open":22549,"high":22549,"low":22445,"close":22529,"volume":14623,"rsi_14":43.78,"sma_20":22586.7,"sma_60":22929.82,"sma_120":22317.53},{"date":"2026-08-07","open":22529,"high":22529,"low":22360,"close":22430,"volume":21609,"rsi_14":46.68,"sma_20":22561.2,"sma_60":22927.73,"sma_120":22323.74},{"date":"2026-08-10","open":22454,"high":22699,"low":22380,"close":22699,"volume":13885,"rsi_14":55.84,"sma_20":22545.5,"sma_60":22929.65,"sma_120":22330.99},{"date":"2026-08-11","open":22604,"high":22604,"low":22415,"close":22519,"volume":10789,"rsi_14":48.07,"sma_20":22523.0,"sma_60":22927.82,"sma_120":22337.45},{"date":"2026-08-12","open":22399,"high":22518,"low":22389,"close":22449,"volume":13731,"rsi_14":48.96,"sma_20":22502.25,"sma_60":22922.25,"sma_120":22344.78},{"date":"2026-08-13","open":22481,"high":22621,"low":22421,"close":22551,"volume":15256,"rsi_14":55.11,"sma_20":22484.75,"sma_60":22921.0,"sma_120":22353.87},{"date":"2026-08-14","open":22606,"high":22671,"low":22536,"close":22586,"volume":11746,"rsi_14":51.41,"sma_20":22472.5,"sma_60":22920.17,"sma_120":22362.45},{"date":"2026-08-18","open":22616,"high":22616,"low":22366,"close":22451,"volume":24403,"rsi_14":55.41,"sma_20":22440.9,"sma_60":22888.23,"sma_120":22355.04},{"date":"2026-08-19","open":22452,"high":22467,"low":22172,"close":22212,"volume":9006,"rsi_14":50.76,"sma_20":22429.15,"sma_60":22880.0,"sma_120":22361.33},{"date":"2026-08-20","open":22212,"high":22212,"low":21988,"close":22177,"volume":14346,"rsi_14":56.19,"sma_20":22407.7,"sma_60":22867.53,"sma_120":22367.46},{"date":"2026-08-21","open":22171,"high":22226,"low":21897,"close":22002,"volume":12779,"rsi_14":49.6,"sma_20":22383.0,"sma_60":22851.65,"sma_120":22372.0},{"date":"2026-08-24","open":22082,"high":22087,"low":21972,"close":22002,"volume":8715,"rsi_14":41.39,"sma_20":22367.75,"sma_60":22836.1,"sma_120":22376.42},{"date":"2026-08-25","open":22002,"high":22082,"low":21887,"close":22082,"volume":10633,"rsi_14":42.62,"sma_20":22346.8,"sma_60":22821.88,"sma_120":22380.96},{"date":"2026-08-26","open":22082,"high":22151,"low":22022,"close":22087,"volume":12343,"rsi_14":33.91,"sma_20":22338.3,"sma_60":22806.1,"sma_120":22383.98},{"date":"2026-08-27","open":22122,"high":22241,"low":21997,"close":22097,"volume":14418,"rsi_14":34.85,"sma_20":22334.05,"sma_60":22789.15,"sma_120":22387.76},{"date":"2026-08-28","open":22097,"high":22401,"low":21967,"close":22012,"volume":7281,"rsi_14":35.19,"sma_20":22336.8,"sma_60":22770.28,"sma_120":22390.94},{"date":"2026-08-31","open":22072,"high":22072,"low":21872,"close":21932,"volume":8136,"rsi_14":18.71,"sma_20":22332.55,"sma_60":22748.18,"sma_120":22392.84},{"date":"2026-09-01","open":21987,"high":21987,"low":21772,"close":21872,"volume":10804,"rsi_14":20.74,"sma_20":22312.05,"sma_60":22722.42,"sma_120":22397.22},{"date":"2026-09-02","open":21873,"high":21938,"low":21693,"close":21713,"volume":5682,"rsi_14":19.17,"sma_20":22281.3,"sma_60":22700.47,"sma_120":22399.04},{"date":"2026-09-03","open":21768,"high":21768,"low":21613,"close":21623,"volume":78872,"rsi_14":10.92,"sma_20":22234.85,"sma_60":22681.57,"sma_120":22398.94},{"date":"2026-09-04","open":21662,"high":21892,"low":21662,"close":21807,"volume":6881,"rsi_14":20.9,"sma_20":22198.65,"sma_60":22664.1,"sma_120":22401.89},{"date":"2026-09-07","open":21803,"high":21803,"low":21553,"close":21648,"volume":18668,"rsi_14":20.51,"sma_20":22159.4,"sma_60":22645.37,"sma_120":22402.88},{"date":"2026-09-08","open":21648,"high":21713,"low":21618,"close":21688,"volume":6415,"rsi_14":27.47,"sma_20":22108.7,"sma_60":22625.38,"sma_120":22404.21},{"date":"2026-09-09","open":21688,"high":21688,"low":21463,"close":21538,"volume":5387,"rsi_14":25.0,"sma_20":22059.5,"sma_60":22598.25,"sma_120":22404.62},{"date":"2026-09-10","open":21523,"high":21523,"low":21339,"close":21473,"volume":7713,"rsi_14":27.35,"sma_20":22010.5,"sma_60":22568.8,"sma_120":22403.85},{"date":"2026-09-11","open":21423,"high":21502,"low":21288,"close":21428,"volume":7896,"rsi_14":26.34,"sma_20":21954.25,"sma_60":22539.33,"sma_120":22402.59},{"date":"2026-09-14","open":21423,"high":21433,"low":21283,"close":21378,"volume":8559,"rsi_14":20.25,"sma_20":21893.75,"sma_60":22508.3,"sma_120":22402.46},{"date":"2026-09-15","open":21413,"high":21528,"low":21293,"close":21528,"volume":16092,"rsi_14":28.95,"sma_20":21847.5,"sma_60":22480.58,"sma_120":22404.84},{"date":"2026-09-16","open":21528,"high":21613,"low":21428,"close":21578,"volume":6308,"rsi_14":31.02,"sma_20":21815.75,"sma_60":22450.97,"sma_120":22408.47},{"date":"2026-09-17","open":21578,"high":21773,"low":21578,"close":21728,"volume":5629,"rsi_14":40.07,"sma_20":21793.25,"sma_60":22423.85,"sma_120":22411.18},{"date":"2026-09-18","open":21773,"high":21868,"low":21773,"close":21798,"volume":7633,"rsi_14":45.26,"sma_20":21783.0,"sma_60":22400.4,"sma_120":22413.84},{"date":"2026-09-21","open":21838,"high":21908,"low":21788,"close":21833,"volume":10107,"rsi_14":49.67,"sma_20":21752.85,"sma_60":22350.23,"sma_120":22402.6},{"date":"2026-09-22","open":21868,"high":22232,"low":21723,"close":21733,"volume":8394,"rsi_14":51.95,"sma_20":21736.9,"sma_60":22330.07,"sma_120":22407.56},{"date":"2026-09-23","open":21853,"high":21853,"low":21658,"close":21803,"volume":4421,"rsi_14":58.18,"sma_20":21724.2,"sma_60":22306.83,"sma_120":22411.77},{"date":"2026-09-28","open":21803,"high":21803,"low":21598,"close":21778,"volume":13146,"rsi_14":50.04,"sma_20":21709.75,"sma_60":22281.6,"sma_120":22414.98},{"date":"2026-09-29","open":21778,"high":21778,"low":21518,"close":21578,"volume":7004,"rsi_14":48.33,"sma_20":21689.55,"sma_60":22249.62,"sma_120":22415.26},{"date":"2026-09-30","open":21568,"high":21588,"low":21488,"close":21548,"volume":7196,"rsi_14":45.3,"sma_20":21671.85,"sma_60":22216.97,"sma_120":22415.33},{"date":"2026-10-01","open":21538,"high":21613,"low":21478,"close":21583,"volume":13357,"rsi_14":53.64,"sma_20":21658.9,"sma_60":22189.23,"sma_120":22416.97},{"date":"2026-10-02","open":21583,"high":21623,"low":21448,"close":21473,"volume":5120,"rsi_14":51.42,"sma_20":21648.45,"sma_60":22160.17,"sma_120":22418.24},{"date":"2026-10-06","open":21518,"high":21813,"low":21518,"close":21548,"volume":9563,"rsi_14":56.7,"sma_20":21646.25,"sma_60":22131.85,"sma_120":22419.17},{"date":"2026-10-07","open":21563,"high":21723,"low":21563,"close":21633,"volume":9519,"rsi_14":60.76,"sma_20":21639.05,"sma_60":22110.08,"sma_120":22419.49},{"date":"2026-10-08","open":21633,"high":21633,"low":21483,"close":21528,"volume":6392,"rsi_14":50.0,"sma_20":21634.6,"sma_60":22087.07,"sma_120":22418.6},{"date":"2026-10-12","open":21598,"high":21598,"low":21453,"close":21533,"volume":18207,"rsi_14":47.95,"sma_20":21628.4,"sma_60":22062.9,"sma_120":22417.38},{"date":"2026-10-13","open":21528,"high":21613,"low":21413,"close":21573,"volume":10650,"rsi_14":42.13,"sma_20":21631.7,"sma_60":22040.13,"sma_120":22415.65},{"date":"2026-10-14","open":21605,"high":21605,"low":21485,"close":21520,"volume":3393,"rsi_14":34.5,"sma_20":21634.0,"sma_60":22017.7,"sma_120":22412.26},{"date":"2026-10-15","open":21485,"high":21490,"low":21290,"close":21420,"volume":10047,"rsi_14":29.11,"sma_20":21633.5,"sma_60":21994.0,"sma_120":22407.21},{"date":"2026-10-16","open":21415,"high":21545,"low":21355,"close":21365,"volume":8314,"rsi_14":30.39,"sma_20":21631.25,"sma_60":21970.05,"sma_120":22400.95},{"date":"2026-10-19","open":21365,"high":21420,"low":21285,"close":21365,"volume":6199,"rsi_14":25.26,"sma_20":21621.5,"sma_60":21950.02,"sma_120":22394.81},{"date":"2026-10-20","open":21340,"high":21340,"low":21175,"close":21280,"volume":7561,"rsi_14":23.76,"sma_20":21605.0,"sma_60":21930.55,"sma_120":22387.75},{"date":"2026-10-21","open":21280,"high":21300,"low":21115,"close":21225,"volume":13984,"rsi_14":27.75,"sma_20":21578.25,"sma_60":21907.52,"sma_120":22380.4},{"date":"2026-10-22","open":21225,"high":21365,"low":21220,"close":21235,"volume":9795,"rsi_14":29.59,"sma_20":21548.5,"sma_60":21886.48,"sma_120":22373.47},{"date":"2026-10-23","open":21280,"high":21280,"low":21135,"close":21155,"volume":13473,"rsi_14":24.16,"sma_20":21513.0,"sma_60":21867.27,"sma_120":22365.7}],"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 TRF7030","phase":"above-fold","symbol_resolved":true}