{"status":"ok","report":{"price_analysis":{"current":29210.0,"change_1d":-0.1,"change_7d":-3.5,"change_30d":-21.1,"high_30d":38050.0,"low_30d":27865.0,"position_in_range":13.0,"support":28883.5,"resistance":37031.5},"summary":"KODEX 코스피대형주(337140)은(는) 코스피 대형주 지수를 추종하는 ETF입니다, 순자산 913억. 편입종목 비중·보수율·기초지수 중심으로 분석합니다.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","technical":{"analysis":"RSI(14) 17.1로 과매도 구간입니다. 반등 가능성이 있습니다. MACD(-1852.75)가 시그널선(-1335.52)을 하회합니다(데드크로스). 현재가가 SMA20(33590)과 SMA60(34600) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 27019~40160 (현재 위치 17%).","trend":"하락","grade":"D","comment":"하락 추세, RSI 17","rsi_14":17.06801858893114,"macd":-1852.7515940337034,"macd_signal":-1335.523904502107,"sma_20":33589.75,"sma_60":34600.066666666666,"bb_upper":40160.11945308253,"bb_lower":27019.380546917473,"atr_14":1476.2142857142858},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 -1457.00, 기관 순매수 -5543.00. 30일 누적: 외국인 -469.00, 기관 -1.33만.","foreign_trend":"매도","institution_trend":"매도","comment":"외국인 매도, 기관 매도","foreign_flow":-1457.0,"institutional_flow":-5543.0,"data":[{"date":"2026-10-23","foreign_net":357.0,"institution_net":-4500.0,"retail_net":4143.0},{"date":"2026-10-22","foreign_net":-2802.0,"institution_net":3417.0,"retail_net":-615.0},{"date":"2026-10-21","foreign_net":1914.0,"institution_net":-4473.0,"retail_net":2559.0},{"date":"2026-10-20","foreign_net":-1460.0,"institution_net":-80.0,"retail_net":1540.0},{"date":"2026-10-19","foreign_net":534.0,"institution_net":93.0,"retail_net":-627.0},{"date":"2026-10-16","foreign_net":1867.0,"institution_net":-4794.0,"retail_net":2927.0},{"date":"2026-10-15","foreign_net":-343.0,"institution_net":-14249.0,"retail_net":14592.0},{"date":"2026-10-14","foreign_net":0.0,"institution_net":-831.0,"retail_net":831.0},{"date":"2026-10-13","foreign_net":29.0,"institution_net":-11883.0,"retail_net":11854.0},{"date":"2026-10-12","foreign_net":-15.0,"institution_net":-2503.0,"retail_net":2518.0},{"date":"2026-10-08","foreign_net":-181.0,"institution_net":-2202.0,"retail_net":2383.0},{"date":"2026-10-07","foreign_net":-354.0,"institution_net":-971.0,"retail_net":1325.0},{"date":"2026-10-06","foreign_net":-176.0,"institution_net":621.0,"retail_net":-445.0},{"date":"2026-10-02","foreign_net":-2.0,"institution_net":1304.0,"retail_net":-1302.0},{"date":"2026-10-01","foreign_net":115.0,"institution_net":1614.0,"retail_net":-1729.0},{"date":"2026-09-30","foreign_net":-61.0,"institution_net":-143.0,"retail_net":204.0},{"date":"2026-09-29","foreign_net":81.0,"institution_net":118.0,"retail_net":-199.0},{"date":"2026-09-28","foreign_net":-224.0,"institution_net":1025.0,"retail_net":-801.0},{"date":"2026-09-23","foreign_net":163.0,"institution_net":4116.0,"retail_net":-4279.0},{"date":"2026-09-22","foreign_net":-43.0,"institution_net":4200.0,"retail_net":-4157.0},{"date":"2026-09-21","foreign_net":-63.0,"institution_net":3025.0,"retail_net":-2962.0},{"date":"2026-09-18","foreign_net":68.0,"institution_net":5226.0,"retail_net":-5294.0},{"date":"2026-09-17","foreign_net":70.0,"institution_net":2192.0,"retail_net":-2262.0},{"date":"2026-09-16","foreign_net":297.0,"institution_net":809.0,"retail_net":-1106.0},{"date":"2026-09-15","foreign_net":-14.0,"institution_net":-1243.0,"retail_net":1257.0},{"date":"2026-09-14","foreign_net":-217.0,"institution_net":-1780.0,"retail_net":1997.0},{"date":"2026-09-11","foreign_net":15.0,"institution_net":-1515.0,"retail_net":1500.0},{"date":"2026-09-10","foreign_net":-213.0,"institution_net":1383.0,"retail_net":-1170.0},{"date":"2026-09-09","foreign_net":-1141.0,"institution_net":4643.0,"retail_net":-3502.0},{"date":"2026-09-08","foreign_net":1330.0,"institution_net":4062.0,"retail_net":-5392.0}],"periods":{"d1":{"foreign_net":357.0,"institution_net":-4500.0,"retail_net":4143.0},"d3":{"foreign_net":-531.0,"institution_net":-5556.0,"retail_net":6087.0},"d7":{"foreign_net":67.0,"institution_net":-24586.0,"retail_net":24519.0},"d14":{"foreign_net":-632.0,"institution_net":-41051.0,"retail_net":41683.0},"d30":{"foreign_net":-469.0,"institution_net":-13319.0,"retail_net":13788.0}}},"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":"F","percentile":24,"summary":"RSI 17","metrics":[{"name":"RSI (14)","value":17.1,"unit":"","percentile":17,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-21.1,"unit":"%","percentile":25,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"}},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"catalysts":["RSI 17 (30 이하 과매도 구간)"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"catalysts":["RSI 17 (30 이하 과매도 구간)"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"dividend":{"dividend_yield":0.8321,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"D","safety":null,"growth":null,"consistency":null,"yield":{"grade":"D","value_pct":0.83,"summary":"배당수익률 0.83%","metrics":[{"name":"배당수익률","value":0.83,"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":"2026-10-23T23:32:34.357103+00:00","sections":{"prices":{"status":"available","as_of":"2026-10-23"},"technical":{"status":"available","as_of":"2026-10-23"},"fundamental":{"status":"available"},"supply_demand":{"status":"available","as_of":"2026-10-23"},"chart_data":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"},"price_history":{"status":"available","as_of":"2026-10-23"},"etf_profile":{"status":"available","as_of":"2026-07-04"}}},"is_etf":true,"etf":{"base_index":"코스피 대형주 지수","issuer":"삼성자산운용(ETF)","category":"","expense_ratio":0.15,"aum":91300000000.0,"aum_display":"913억","dividend_yield":null,"tracking_error":0.44,"holdings":[{"ticker":"005930","name":"삼성전자","weight":30.27},{"ticker":"000660","name":"SK하이닉스","weight":28.92},{"ticker":"402340","name":"SK스퀘어","weight":3.51},{"ticker":"009150","name":"삼성전기","weight":2.47},{"ticker":"005380","name":"현대차","weight":1.69},{"ticker":"373220","name":"LG에너지솔루션","weight":1.42},{"ticker":"032830","name":"삼성생명","weight":1.28},{"ticker":"028260","name":"삼성물산","weight":1.18},{"ticker":"207940","name":"삼성바이오로직스","weight":1.11},{"ticker":"105560","name":"KB금융","weight":1.06}],"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":29210.0,"change_pct":-0.12,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2019-11-14","close":9069.9688},{"date":"2019-11-15","close":9187.9961},{"date":"2019-11-18","close":9183.4551},{"date":"2019-11-19","close":9169.8369},{"date":"2019-11-20","close":9060.8887},{"date":"2019-11-21","close":8920.1631},{"date":"2019-11-22","close":8947.4014},{"date":"2019-11-25","close":9029.1113},{"date":"2019-11-26","close":9015.4951},{"date":"2019-11-27","close":9051.8086},{"date":"2019-11-28","close":9015.4951},{"date":"2019-11-29","close":8865.6895},{"date":"2019-12-02","close":8870.2266},{"date":"2019-12-03","close":8861.1494},{"date":"2019-12-04","close":8783.9775},{"date":"2019-12-05","close":8765.8193},{"date":"2019-12-06","close":8861.1494},{"date":"2019-12-09","close":8892.9258},{"date":"2019-12-10","close":8920.1631},{"date":"2019-12-11","close":8974.6377},{"date":"2019-12-12","close":9088.125},{"date":"2019-12-13","close":9233.3906},{"date":"2019-12-16","close":9242.4688},{"date":"2019-12-17","close":9374.1143},{"date":"2019-12-18","close":9396.8135},{"date":"2019-12-19","close":9387.7334},{"date":"2019-12-20","close":9396.8135},{"date":"2019-12-23","close":9433.1289},{"date":"2019-12-24","close":9365.0371},{"date":"2019-12-26","close":9365.0371},{"date":"2019-12-27","close":9537.5391},{"date":"2019-12-30","close":9523.9209},{"date":"2020-01-02","close":9424.0498},{"date":"2020-01-03","close":9419.5107},{"date":"2020-01-06","close":9319.6426},{"date":"2020-01-07","close":9428.5889},{"date":"2020-01-08","close":9369.5762},{"date":"2020-01-09","close":9510.3008},{"date":"2020-01-10","close":9546.6172},{"date":"2020-01-13","close":9655.5654},{"date":"2020-01-14","close":9741.8174},{"date":"2020-01-15","close":9660.1064},{"date":"2020-01-16","close":9773.5938},{"date":"2020-01-17","close":9791.752},{"date":"2020-01-20","close":9878.002},{"date":"2020-01-21","close":9750.8965},{"date":"2020-01-22","close":9878.002},{"date":"2020-01-23","close":9741.8174},{"date":"2020-01-28","close":9473.9844},{"date":"2020-01-29","close":9510.3008},{"date":"2020-01-30","close":9315.1025},{"date":"2020-01-31","close":9228.8525},{"date":"2020-02-03","close":9242.4688},{"date":"2020-02-04","close":9319.6426},{"date":"2020-02-05","close":9396.8135},{"date":"2020-02-06","close":9728.1973},{"date":"2020-02-07","close":9660.1064},{"date":"2020-02-10","close":9573.8545},{"date":"2020-02-11","close":9691.8818},{"date":"2020-02-12","close":9769.0547},{"date":"2020-02-13","close":9759.9746},{"date":"2020-02-14","close":9805.3711},{"date":"2020-02-17","close":9796.291},{"date":"2020-02-18","close":9637.4072},{"date":"2020-02-19","close":9687.3418},{"date":"2020-02-20","close":9601.0908},{"date":"2020-02-21","close":9460.3662},{"date":"2020-02-24","close":9097.2051},{"date":"2020-02-25","close":9197.0742},{"date":"2020-02-26","close":9065.4277},{"date":"2020-02-27","close":8974.6377},{"date":"2020-02-28","close":8670.4893},{"date":"2020-03-02","close":8743.1211},{"date":"2020-03-03","close":8770.3584},{"date":"2020-03-04","close":8997.3359},{"date":"2020-03-05","close":9079.0479},{"date":"2020-03-06","close":8902.0049},{"date":"2020-03-09","close":8529.7646},{"date":"2020-03-10","close":8584.2383},{"date":"2020-03-11","close":8339.1035},{"date":"2020-03-12","close":8053.1143},{"date":"2020-03-13","close":7817.0596},{"date":"2020-03-16","close":7558.3066},{"date":"2020-03-17","close":7358.5669},{"date":"2020-03-18","close":6999.9448},{"date":"2020-03-19","close":6464.2812},{"date":"2020-03-20","close":6922.7725},{"date":"2020-03-23","close":6586.8477},{"date":"2020-03-24","close":7145.2095},{"date":"2020-03-25","close":7544.688},{"date":"2020-03-26","close":7449.3579},{"date":"2020-03-27","close":7571.9258},{"date":"2020-03-30","close":7571.9258},{"date":"2020-03-31","close":7699.0312},{"date":"2020-04-01","close":7376.7251},{"date":"2020-04-02","close":7499.293},{"date":"2020-04-03","close":7544.688},{"date":"2020-04-06","close":7817.0596},{"date":"2020-04-07","close":7957.7842},{"date":"2020-04-08","close":7866.9941},{"date":"2020-04-09","close":7980.4819},{"date":"2020-04-10","close":8098.5093},{"date":"2020-04-13","close":7930.5469},{"date":"2020-04-14","close":8066.7324},{"date":"2020-04-16","close":8066.7324},{"date":"2020-04-17","close":8343.6455},{"date":"2020-04-20","close":8239.2344},{"date":"2020-04-21","close":8152.9839},{"date":"2020-04-22","close":8234.6953},{"date":"2020-04-23","close":8311.8672},{"date":"2020-04-24","close":8193.8408},{"date":"2020-04-27","close":8334.5645},{"date":"2020-04-28","close":8380.5605},{"date":"2020-04-29","close":8440.3564},{"date":"2020-05-04","close":8205.7744},{"date":"2020-05-06","close":8320.7656},{"date":"2020-05-07","close":8306.9658},{"date":"2020-05-08","close":8408.1592},{"date":"2020-05-11","close":8348.3633},{"date":"2020-05-12","close":8293.1689},{"date":"2020-05-13","close":8352.9619},{"date":"2020-05-14","close":8279.3701},{"date":"2020-05-15","close":8316.167},{"date":"2020-05-18","close":8343.7637},{"date":"2020-05-19","close":8555.3486},{"date":"2020-05-20","close":8582.9453},{"date":"2020-05-21","close":8624.3418},{"date":"2020-05-22","close":8500.1523},{"date":"2020-05-25","close":8596.7451},{"date":"2020-05-26","close":8766.9307},{"date":"2020-05-27","close":8762.332},{"date":"2020-05-28","close":8776.1299},{"date":"2020-05-29","close":8785.3291},{"date":"2020-06-01","close":8937.1172},{"date":"2020-06-02","close":9019.9121},{"date":"2020-06-03","close":9309.6914},{"date":"2020-06-04","close":9351.0869},{"date":"2020-06-05","close":9489.0762},{"date":"2020-06-08","close":9489.0762},{"date":"2020-06-09","close":9493.6758},{"date":"2020-06-10","close":9530.4736},{"date":"2020-06-11","close":9456.8789},{"date":"2020-06-12","close":9259.0947},{"date":"2020-06-15","close":8803.7295},{"date":"2020-06-16","close":9291.292},{"date":"2020-06-17","close":9318.8896},{"date":"2020-06-18","close":9277.4941},{"date":"2020-06-19","close":9129.0},{"date":"2020-06-22","close":9249.8955},{"date":"2020-06-23","close":9277.4941},{"date":"2020-06-24","close":9420.083},{"date":"2020-06-25","close":9194.6992},{"date":"2020-06-26","close":9314.2891},{"date":"2020-06-29","close":9148.7031},{"date":"2020-06-30","close":9208.498},{"date":"2020-07-01","close":9203.8975},{"date":"2020-07-02","close":9337.2871},{"date":"2020-07-03","close":9229.0},{"date":"2020-07-06","close":9516.6758},{"date":"2020-07-07","close":9401.6846},{"date":"2020-07-08","close":9369.4863},{"date":"2020-07-09","close":9415.4824},{"date":"2020-07-10","close":9332.6895},{"date":"2020-07-13","close":9484.4775},{"date":"2020-07-14","close":9475.2773},{"date":"2020-07-15","close":9567.2705},{"date":"2020-07-16","close":9452.2793},{"date":"2020-07-17","close":9544.2725},{"date":"2020-07-20","close":9507.4746},{"date":"2020-07-21","close":9636.2646},{"date":"2020-07-22","close":9608.668},{"date":"2020-07-23","close":9544.2725},{"date":"2020-07-24","close":9470.6787},{"date":"2020-07-27","close":9553.4727},{"date":"2020-07-28","close":9760.4551},{"date":"2020-07-29","close":9788.0537},{"date":"2020-07-30","close":9801.8535},{"date":"2020-07-31","close":9728.2578},{"date":"2020-08-03","close":9742.0566},{"date":"2020-08-04","close":9847.8506},{"date":"2020-08-05","close":9995.0381},{"date":"2020-08-06","close":10133.0283},{"date":"2020-08-07","close":10188.2236},{"date":"2020-08-10","close":10289.415},{"date":"2020-08-11","close":10487.2002},{"date":"2020-08-12","close":10551.5957},{"date":"2020-08-13","close":10574.5938},{"date":"2020-08-14","close":10432.0059},{"date":"2020-08-18","close":10220.4199},{"date":"2020-08-19","close":10252.6182},{"date":"2020-08-20","close":9866.248},{"date":"2020-08-21","close":10013.4365},{"date":"2020-08-24","close":10114.6299},{"date":"2020-08-25","close":10261.8164},{"date":"2020-08-26","close":10257.2188},{"date":"2020-08-27","close":10142.2275},{"date":"2020-08-28","close":10206.6211},{"date":"2020-08-31","close":10027.2363},{"date":"2020-09-01","close":10110.0283},{"date":"2020-09-02","close":10151.4248},{"date":"2020-09-03","close":10289.415},{"date":"2020-09-04","close":10156.0273},{"date":"2020-09-07","close":10197.4219},{"date":"2020-09-08","close":10284.8154},{"date":"2020-09-09","close":10197.4219},{"date":"2020-09-10","close":10298.6152},{"date":"2020-09-11","close":10298.6152},{"date":"2020-09-14","close":10413.6055},{"date":"2020-09-15","close":10501.0},{"date":"2020-09-16","close":10464.2021},{"date":"2020-09-17","close":10349.2109},{"date":"2020-09-18","close":10358.4102},{"date":"2020-09-21","close":10243.4199},{"date":"2020-09-22","close":10013.4365},{"date":"2020-09-23","close":10068.6328},{"date":"2020-09-24","close":9797.2529},{"date":"2020-09-25","close":9861.6475},{"date":"2020-09-28","close":9985.8398},{"date":"2020-09-29","close":10068.6328},{"date":"2020-10-05","close":10220.4199},{"date":"2020-10-06","close":10229.6201},{"date":"2020-10-07","close":10330.8115},{"date":"2020-10-08","close":10340.0127},{"date":"2020-10-12","close":10386.0098},{"date":"2020-10-13","close":10390.6084},{"date":"2020-10-14","close":10298.6152},{"date":"2020-10-15","close":10220.4199},{"date":"2020-10-16","close":10156.0273},{"date":"2020-10-19","close":10174.4238},{"date":"2020-10-20","close":10234.2207},{"date":"2020-10-21","close":10252.6182},{"date":"2020-10-22","close":10156.0273},{"date":"2020-10-23","close":10179.0244},{"date":"2020-10-26","close":10188.2236},{"date":"2020-10-27","close":10100.8311},{"date":"2020-10-28","close":10160.625},{"date":"2020-10-29","close":10073.2324},{"date":"2020-10-30","close":9857.0488},{"date":"2020-11-02","close":9953.6416},{"date":"2020-11-03","close":10123.8291},{"date":"2020-11-04","close":10197.4219},{"date":"2020-11-05","close":10436.6045},{"date":"2020-11-06","close":10455.0029},{"date":"2020-11-09","close":10551.5957},{"date":"2020-11-10","close":10579.1943},{"date":"2020-11-11","close":10758.5791},{"date":"2020-11-12","close":10712.584},{"date":"2020-11-13","close":10799.9766},{"date":"2020-11-16","close":11034.5596},{"date":"2020-11-17","close":11016.1602},{"date":"2020-11-18","close":11043.7568},{"date":"2020-11-19","close":11034.5596},{"date":"2020-11-20","close":11062.1562},{"date":"2020-11-23","close":11292.1387},{"date":"2020-11-24","close":11370.334},{"date":"2020-11-25","close":11315.1367},{"date":"2020-11-26","close":11407.1309},{"date":"2020-11-27","close":11439.3281},{"date":"2020-11-30","close":11218.5449},{"date":"2020-12-01","close":11393.333},{"date":"2020-12-02","close":11609.5156},{"date":"2020-12-03","close":11729.1074},{"date":"2020-12-04","close":11917.6914},{"date":"2020-12-07","close":12005.085},{"date":"2020-12-08","close":11788.9004},{"date":"2020-12-09","close":12046.4814},{"date":"2020-12-10","close":11968.2881},{"date":"2020-12-11","close":12083.2773},{"date":"2020-12-14","close":12046.4814},{"date":"2020-12-15","close":12023.4834},{"date":"2020-12-16","close":12074.0781},{"date":"2020-12-17","close":11991.2852},{"date":"2020-12-18","close":12000.4854},{"date":"2020-12-21","close":12009.6855},{"date":"2020-12-22","close":11839.498},{"date":"2020-12-23","close":12014.2842},{"date":"2020-12-24","close":12290.2637},{"date":"2020-12-28","close":12322.46},{"date":"2020-12-29","close":12538.6445},{"date":"2020-12-30","close":12782.4258},{"date":"2021-01-04","close":13109.001},{"date":"2021-01-05","close":13320.585},{"date":"2021-01-06","close":13182.5947},{"date":"2021-01-07","close":13490.7715},{"date":"2021-01-08","close":14120.9238},{"date":"2021-01-11","close":14153.1221},{"date":"2021-01-12","close":14038.1299},{"date":"2021-01-13","close":14148.5215},{"date":"2021-01-14","close":14111.7256},{"date":"2021-01-15","close":13817.3477},{"date":"2021-01-18","close":13463.1738},{"date":"2021-01-19","close":13844.9453},{"date":"2021-01-20","close":13863.3428},{"date":"2021-01-21","close":14079.5254},{"date":"2021-01-22","close":14024.3301},{"date":"2021-01-25","close":14360.1045},{"date":"2021-01-26","close":14028.9316},{"date":"2021-01-27","close":13950.7383},{"date":"2021-01-28","close":13610.3623},{"date":"2021-01-29","close":13361.9805},{"date":"2021-02-01","close":13693.1572},{"date":"2021-02-02","close":13886.3408},{"date":"2021-02-03","close":13969.1348},{"date":"2021-02-04","close":13748.3535},{"date":"2021-02-05","close":13964.5361},{"date":"2021-02-08","close":13826.5469},{"date":"2021-02-09","close":13785.1484},{"date":"2021-02-10","close":13858.7441},{"date":"2021-02-15","close":14070.3281},{"date":"2021-02-16","close":14065.7275},{"date":"2021-02-17","close":13955.3359},{"date":"2021-02-18","close":13743.751},{"date":"2021-02-19","close":13877.1426},{"date":"2021-02-22","close":13748.3535},{"date":"2021-02-23","close":13711.5547},{"date":"2021-02-24","close":13421.7773},{"date":"2021-02-25","close":13844.9453},{"date":"2021-02-26","close":13453.9736},{"date":"2021-03-02","close":13670.1582},{"date":"2021-03-03","close":13817.3477},{"date":"2021-03-04","close":13614.9629},{"date":"2021-03-05","close":13550.5674},{"date":"2021-03-08","close":13430.9766},{"date":"2021-03-09","close":13348.1836},{"date":"2021-03-10","close":13246.9912},{"date":"2021-03-11","close":13486.1719},{"date":"2021-03-12","close":13706.9561},{"date":"2021-03-15","close":13651.7588},{"date":"2021-03-16","close":13688.5566},{"date":"2021-03-17","close":13614.9629},{"date":"2021-03-18","close":13706.9561},{"date":"2021-03-19","close":13522.9697},{"date":"2021-03-22","close":13536.7676},{"date":"2021-03-23","close":13380.3809},{"date":"2021-03-24","close":13384.9785},{"date":"2021-03-25","close":13380.3809},{"date":"2021-03-26","close":13513.7695},{"date":"2021-03-29","close":13499.9717},{"date":"2021-03-30","close":13688.5566},{"date":"2021-03-31","close":13642.5605},{"date":"2021-04-01","close":13757.5518},{"date":"2021-04-02","close":13936.9365},{"date":"2021-04-05","close":13950.7383},{"date":"2021-04-06","close":13978.335},{"date":"2021-04-07","close":14028.9316},{"date":"2021-04-08","close":14005.9326},{"date":"2021-04-09","close":13973.7363},{"date":"2021-04-12","close":13978.335},{"date":"2021-04-13","close":14148.5215},{"date":"2021-04-14","close":14180.7197},{"date":"2021-04-15","close":14231.3145},{"date":"2021-04-16","close":14249.7148},{"date":"2021-04-19","close":14263.5137},{"date":"2021-04-20","close":14295.7109},{"date":"2021-04-21","close":14093.3262},{"date":"2021-04-22","close":14097.9258},{"date":"2021-04-23","close":14120.9238},{"date":"2021-04-26","close":14208.3164},{"date":"2021-04-27","close":14245.1152},{"date":"2021-04-28","close":14097.9258},{"date":"2021-04-29","close":13990.4512},{"date":"2021-04-30","close":13929.7031},{"date":"2021-05-03","close":13840.9199},{"date":"2021-05-04","close":13962.4121},{"date":"2021-05-06","close":13990.4512},{"date":"2021-05-07","close":14097.9258},{"date":"2021-05-10","close":14354.9316},{"date":"2021-05-11","close":14130.6357},{"date":"2021-05-12","close":13920.3584},{"date":"2021-05-13","close":13738.1191},{"date":"2021-05-14","close":13906.3398},{"date":"2021-05-17","close":13784.8467},{"date":"2021-05-18","close":13943.7227},{"date":"2021-05-20","close":13920.3584},{"date":"2021-05-21","close":13896.9941},{"date":"2021-05-24","close":13840.9199},{"date":"2021-05-25","close":13953.0684},{"date":"2021-05-26","close":13939.0488},{"date":"2021-05-27","close":13939.0488},{"date":"2021-05-28","close":13999.7959},{"date":"2021-05-31","close":14093.2529},{"date":"2021-06-01","close":14144.6533},{"date":"2021-06-02","close":14107.2715},{"date":"2021-06-03","close":14238.1104},{"date":"2021-06-04","close":14228.7646},{"date":"2021-06-07","close":14266.1484},{"date":"2021-06-08","close":14224.0918},{"date":"2021-06-09","close":14116.6162},{"date":"2021-06-10","close":14125.9629},{"date":"2021-06-11","close":14252.1289},{"date":"2021-06-14","close":14247.4561},{"date":"2021-06-15","close":14275.4932},{"date":"2021-06-16","close":14401.6602},{"date":"2021-06-17","close":14350.2588},{"date":"2021-06-18","close":14354.9316},{"date":"2021-06-21","close":14252.1289},{"date":"2021-06-22","close":14303.5293},{"date":"2021-06-23","close":14373.6221},{"date":"2021-06-24","close":14396.9863},{"date":"2021-06-25","close":14485.7705},{"date":"2021-06-28","close":14481.0977},{"date":"2021-06-29","close":14396.9863},{"date":"2021-06-30","close":14490.4443},{"date":"2021-07-01","close":14425.0234},{"date":"2021-07-02","close":14364.2773},{"date":"2021-07-05","close":14448.3867},{"date":"2021-07-06","close":14471.7529},{"date":"2021-07-07","close":14373.6221},{"date":"2021-07-08","close":14270.8203},{"date":"2021-07-09","close":14149.3271},{"date":"2021-07-12","close":14214.7461},{"date":"2021-07-13","close":14326.8945},{"date":"2021-07-14","close":14270.8203},{"date":"2021-07-15","close":14396.9863},{"date":"2021-07-16","close":14312.876},{"date":"2021-07-19","close":14233.4375},{"date":"2021-07-20","close":14125.9629},{"date":"2021-07-21","close":14088.5811},{"date":"2021-07-22","close":14172.6914},{"date":"2021-07-23","close":14242.7842},{"date":"2021-07-26","close":14116.6162},{"date":"2021-07-27","close":14107.2715},{"date":"2021-07-28","close":14116.6162},{"date":"2021-07-29","close":14135.3076},{"date":"2021-07-30","close":13985.7783},{"date":"2021-08-02","close":14079.2354},{"date":"2021-08-03","close":14135.3076},{"date":"2021-08-04","close":14345.5859},{"date":"2021-08-05","close":14345.5859},{"date":"2021-08-06","close":14298.8574},{"date":"2021-08-09","close":14247.4561},{"date":"2021-08-10","close":14116.6162},{"date":"2021-08-11","close":14037.1807},{"date":"2021-08-12","close":13967.0859},{"date":"2021-08-13","close":13766.1553},{"date":"2021-08-17","close":13607.2793},{"date":"2021-08-18","close":13714.7549},{"date":"2021-08-19","close":13317.5635},{"date":"2021-08-20","close":13256.8154},{"date":"2021-08-23","close":13411.0195},{"date":"2021-08-24","close":13625.9707},{"date":"2021-08-25","close":13639.9873},{"date":"2021-08-26","close":13537.1855},{"date":"2021-08-27","close":13537.1855},{"date":"2021-08-30","close":13560.5508},{"date":"2021-08-31","close":13868.9561},{"date":"2021-09-01","close":13817.5557},{"date":"2021-09-02","close":13705.4082},{"date":"2021-09-03","close":13789.5195},{"date":"2021-09-06","close":13868.9561},{"date":"2021-09-07","close":13747.4648},{"date":"2021-09-08","close":13616.624},{"date":"2021-09-09","close":13406.3477},{"date":"2021-09-10","close":13499.8037},{"date":"2021-09-13","close":13453.0762},{"date":"2021-09-14","close":13579.2412},{"date":"2021-09-15","close":13583.9141},{"date":"2021-09-16","close":13448.4033},{"date":"2021-09-17","close":13467.0947},{"date":"2021-09-23","close":13467.0947},{"date":"2021-09-24","close":13457.749},{"date":"2021-09-27","close":13481.1123},{"date":"2021-09-28","close":13336.2549},{"date":"2021-09-29","close":13196.0703},{"date":"2021-09-30","close":13242.7979},{"date":"2021-10-01","close":13013.8301},{"date":"2021-10-05","close":12808.2246},{"date":"2021-10-06","close":12607.293},{"date":"2021-10-07","close":12761.4961},{"date":"2021-10-08","close":12770.8418},{"date":"2021-10-12","close":12588.6025},{"date":"2021-10-13","close":12696.0771},{"date":"2021-10-14","close":12845.6064},{"date":"2021-10-15","close":12976.4463},{"date":"2021-10-18","close":12929.7188},{"date":"2021-10-19","close":13037.1934},{"date":"2021-10-20","close":12990.4648},{"date":"2021-10-21","close":12943.7373},{"date":"2021-10-22","close":12939.0645},{"date":"2021-10-25","close":13013.8301},{"date":"2021-10-26","close":13144.6689},{"date":"2021-10-27","close":13023.1758},{"date":"2021-10-28","close":13004.4834},{"date":"2021-10-29","close":12803.5518},{"date":"2021-11-01","close":12826.917},{"date":"2021-11-02","close":12985.792},{"date":"2021-11-03","close":12836.2627},{"date":"2021-11-04","close":12906.3545},{"date":"2021-11-05","close":12864.2988},{"date":"2021-11-08","close":12822.2432},{"date":"2021-11-09","close":12878.3184},{"date":"2021-11-10","close":12705.4219},{"date":"2021-11-11","close":12719.4414},{"date":"2021-11-12","close":12854.9531},{"date":"2021-11-15","close":12990.4648},{"date":"2021-11-16","close":12962.4287},{"date":"2021-11-17","close":12831.5889},{"date":"2021-11-18","close":12761.4961},{"date":"2021-11-19","close":12845.6064},{"date":"2021-11-22","close":13102.6123},{"date":"2021-11-23","close":13046.5391},{"date":"2021-11-24","close":12995.1377},{"date":"2021-11-25","close":12925.0459},{"date":"2021-11-26","close":12719.4414},{"date":"2021-11-29","close":12611.9668},{"date":"2021-11-30","close":12378.3242},{"date":"2021-12-01","close":12654.0215},{"date":"2021-12-02","close":12845.6064},{"date":"2021-12-03","close":12939.0645},{"date":"2021-12-06","close":12990.4648},{"date":"2021-12-07","close":13037.1934},{"date":"2021-12-08","close":13102.6123},{"date":"2021-12-09","close":13224.1064},{"date":"2021-12-10","close":13144.6689},{"date":"2021-12-13","close":13116.6318},{"date":"2021-12-14","close":13069.9023},{"date":"2021-12-15","close":13116.6318},{"date":"2021-12-16","close":13149.3418},{"date":"2021-12-17","close":13210.0879},{"date":"2021-12-20","close":13009.1572},{"date":"2021-12-21","close":13051.2109},{"date":"2021-12-22","close":13069.9023},{"date":"2021-12-23","close":13154.0146},{"date":"2021-12-24","close":13247.4707},{"date":"2021-12-27","close":13172.7061},{"date":"2021-12-28","close":13247.4707},{"date":"2021-12-29","close":13261.4893},{"date":"2021-12-30","close":13210.0879},{"date":"2022-01-03","close":13036.0},{"date":"2022-01-04","close":13242.7979},{"date":"2022-01-05","close":13060.5576},{"date":"2022-01-06","close":12911.0273},{"date":"2022-01-07","close":13102.6123},{"date":"2022-01-10","close":12948.4092},{"date":"2022-01-11","close":13055.8848},{"date":"2022-01-12","close":13214.7617},{"date":"2022-01-13","close":13214.7617},{"date":"2022-01-14","close":13009.1572},{"date":"2022-01-17","close":12850.2812},{"date":"2022-01-18","close":12766.1699},{"date":"2022-01-19","close":12724.1143},{"date":"2022-01-20","close":12761.4961},{"date":"2022-01-21","close":12569.9111},{"date":"2022-01-24","close":12495.1455},{"date":"2022-01-25","close":12177.3926},{"date":"2022-01-26","close":12149.3564},{"date":"2022-01-27","close":11747.4922},{"date":"2022-01-28","close":12060.5732},{"date":"2022-02-03","close":12182.0654},{"date":"2022-02-04","close":12289.542},{"date":"2022-02-07","close":12140.0098},{"date":"2022-02-08","close":12228.793},{"date":"2022-02-09","close":12340.9424},{"date":"2022-02-10","close":12448.417},{"date":"2022-02-11","close":12359.6328},{"date":"2022-02-14","close":11983.0},{"date":"2022-02-15","close":12074.5908},{"date":"2022-02-16","close":12308.2324},{"date":"2022-02-17","close":12373.6523},{"date":"2022-02-18","close":12345.6143},{"date":"2022-02-21","close":12284.8691},{"date":"2022-02-22","close":12224.1201},{"date":"2022-02-23","close":12205.4297},{"date":"2022-02-24","close":11943.751},{"date":"2022-02-25","close":11999.8262},{"date":"2022-02-28","close":12065.2451},{"date":"2022-03-02","close":12144.6836},{"date":"2022-03-03","close":12303.5605},{"date":"2022-03-04","close":12149.3564},{"date":"2022-03-07","close":11897.0234},{"date":"2022-03-08","close":11784.876},{"date":"2022-03-10","close":11976.4609},{"date":"2022-03-11","close":11854.9688},{"date":"2022-03-14","close":11812.9121},{"date":"2022-03-15","close":11766.1836},{"date":"2022-03-16","close":11915.7148},{"date":"2022-03-17","close":12083.9365},{"date":"2022-03-18","close":12111.9736},{"date":"2022-03-21","close":12046.5537},{"date":"2022-03-22","close":12154.0293},{"date":"2022-03-23","close":12228.793},{"date":"2022-03-24","close":12186.7393},{"date":"2022-03-25","close":12200.7568},{"date":"2022-03-28","close":12182.0654},{"date":"2022-03-29","close":12252.1582},{"date":"2022-03-30","close":12322.251},{"date":"2022-03-31","close":12354.9609},{"date":"2022-04-01","close":12247.4854},{"date":"2022-04-04","close":12331.5967},{"date":"2022-04-05","close":12345.6143},{"date":"2022-04-06","close":12247.4854},{"date":"2022-04-07","close":12074.5908},{"date":"2022-04-08","close":12065.2451},{"date":"2022-04-11","close":12060.5732},{"date":"2022-04-12","close":11925.0596},{"date":"2022-04-13","close":12135.3379},{"date":"2022-04-14","close":12154.0293},{"date":"2022-04-15","close":12041.8809},{"date":"2022-04-18","close":12023.1895},{"date":"2022-04-19","close":12093.2812},{"date":"2022-04-20","close":12125.9912},{"date":"2022-04-21","close":12140.0098},{"date":"2022-04-22","close":12051.2275},{"date":"2022-04-25","close":11845.623},{"date":"2022-04-26","close":11901.6953},{"date":"2022-04-27","close":11733.4756},{"date":"2022-04-28","close":11850.2949},{"date":"2022-04-29","close":12023.1895},{"date":"2022-05-02","close":11771.0},{"date":"2022-05-03","close":11953.0967},{"date":"2022-05-04","close":11901.6953},{"date":"2022-05-06","close":11789.5479},{"date":"2022-05-09","close":11453.0},{"date":"2022-05-10","close":11611.9795},{"date":"2022-05-11","close":11597.9629},{"date":"2022-05-12","close":11397.0303},{"date":"2022-05-13","close":11658.708},{"date":"2022-05-16","close":11616.6543},{"date":"2022-05-17","close":11700.7656},{"date":"2022-05-18","close":11742.8203},{"date":"2022-05-19","close":11611.9795},{"date":"2022-05-20","close":11826.9307},{"date":"2022-05-23","close":11840.9482},{"date":"2022-05-24","close":11696.0908},{"date":"2022-05-25","close":11752.166},{"date":"2022-05-26","close":11682.0732},{"date":"2022-05-27","close":11817.584},{"date":"2022-05-30","close":11948.4238},{"date":"2022-05-31","close":12051.2275},{"date":"2022-06-02","close":11883.0039},{"date":"2022-06-03","close":11957.7705},{"date":"2022-06-07","close":11747.4922},{"date":"2022-06-08","close":11738.1475},{"date":"2022-06-09","close":11677.3994},{"date":"2022-06-10","close":11607.3076},{"date":"2022-06-13","close":11228.8086},{"date":"2022-06-14","close":11196.0986},{"date":"2022-06-15","close":11004.5127},{"date":"2022-06-16","close":11032.5498},{"date":"2022-06-17","close":10985.8223},{"date":"2022-06-20","close":10733.4883},{"date":"2022-06-21","close":10850.3096},{"date":"2022-06-22","close":10583.959},{"date":"2022-06-23","close":10499.8477},{"date":"2022-06-24","close":10710.125},{"date":"2022-06-27","close":10840.9648},{"date":"2022-06-28","close":10925.0752},{"date":"2022-06-29","close":10738.1621},{"date":"2022-06-30","close":10523.2119},{"date":"2022-07-01","close":10364.335},{"date":"2022-07-04","close":10397.0459},{"date":"2022-07-05","close":10579.2852},{"date":"2022-07-06","close":10369.0078},{"date":"2022-07-07","close":10569.9404},{"date":"2022-07-08","close":10644.7051},{"date":"2022-07-11","close":10565.2676},{"date":"2022-07-12","close":10513.8662},{"date":"2022-07-13","close":10588.6309},{"date":"2022-07-14","close":10527.8838},{"date":"2022-07-15","close":10555.9219},{"date":"2022-07-18","close":10766.1973},{"date":"2022-07-19","close":10724.1426},{"date":"2022-07-20","close":10803.5811},{"date":"2022-07-21","close":10934.4209},{"date":"2022-07-22","close":10845.6377},{"date":"2022-07-25","close":10901.71},{"date":"2022-07-26","close":10915.7295},{"date":"2022-07-27","close":10897.0381},{"date":"2022-07-28","close":10831.6191},{"date":"2022-07-29","close":10920.4014},{"date":"2022-08-01","close":10901.71},{"date":"2022-08-02","close":10859.6553},{"date":"2022-08-03","close":10925.0752},{"date":"2022-08-04","close":11018.5312},{"date":"2022-08-05","close":11093.2969},{"date":"2022-08-08","close":11060.5859},{"date":"2022-08-09","close":11135.3525},{"date":"2022-08-10","close":10990.4941},{"date":"2022-08-11","close":11186.7539},{"date":"2022-08-12","close":11200.7715},{"date":"2022-08-16","close":11261.5186},{"date":"2022-08-17","close":11163.3896},{"date":"2022-08-18","close":11121.335},{"date":"2022-08-19","close":11079.2773},{"date":"2022-08-22","close":10943.7666},{"date":"2022-08-23","close":10808.2539},{"date":"2022-08-24","close":10798.9082},{"date":"2022-08-25","close":10953.1104},{"date":"2022-08-26","close":10985.8223},{"date":"2022-08-29","close":10728.8164},{"date":"2022-08-30","close":10854.9824},{"date":"2022-08-31","close":10967.1299},{"date":"2022-09-01","close":10714.7969},{"date":"2022-09-02","close":10654.0498},{"date":"2022-09-05","close":10663.3955},{"date":"2022-09-06","close":10682.0879},{"date":"2022-09-07","close":10537.2305},{"date":"2022-09-08","close":10569.9404},{"date":"2022-09-13","close":10869.001},{"date":"2022-09-14","close":10682.0879},{"date":"2022-09-15","close":10649.377},{"date":"2022-09-16","close":10574.6133},{"date":"2022-09-19","close":10467.1367},{"date":"2022-09-20","close":10504.5195},{"date":"2022-09-21","close":10406.3906},{"date":"2022-09-22","close":10336.2979},{"date":"2022-09-23","close":10163.4033},{"date":"2022-09-26","close":9887.7061},{"date":"2022-09-27","close":9897.0518},{"date":"2022-09-28","close":9663.4121},{"date":"2022-09-29","close":9672.7578},{"date":"2022-09-30","close":9635.373},{"date":"2022-10-04","close":9850.3242},{"date":"2022-10-05","close":9925.0879},{"date":"2022-10-06","close":10013.874},{"date":"2022-10-07","close":9995.1816},{"date":"2022-10-11","close":9850.3242},{"date":"2022-10-12","close":9873.6875},{"date":"2022-10-13","close":9747.5225},{"date":"2022-10-14","close":9943.7803},{"date":"2022-10-17","close":9985.8369},{"date":"2022-10-18","close":10074.6191},{"date":"2022-10-19","close":10051.2559},{"date":"2022-10-20","close":9962.4736},{"date":"2022-10-21","close":9962.4736},{"date":"2022-10-24","close":10069.9473},{"date":"2022-10-25","close":10079.292},{"date":"2022-10-26","close":10168.0752},{"date":"2022-10-27","close":10326.9531},{"date":"2022-10-28","close":10224.1504},{"date":"2022-10-31","close":10354.9893},{"date":"2022-11-01","close":10537.2305},{"date":"2022-11-02","close":10546.5762},{"date":"2022-11-03","close":10513.8662},{"date":"2022-11-04","close":10574.6133},{"date":"2022-11-07","close":10677.4141},{"date":"2022-11-08","close":10836.291},{"date":"2022-11-09","close":10920.4014},{"date":"2022-11-10","close":10840.9648},{"date":"2022-11-11","close":11228.8086},{"date":"2022-11-14","close":11135.3525},{"date":"2022-11-15","close":11144.6982},{"date":"2022-11-16","close":11149.3711},{"date":"2022-11-17","close":10990.4941},{"date":"2022-11-18","close":11004.5127},{"date":"2022-11-21","close":10840.9648},{"date":"2022-11-22","close":10794.2344},{"date":"2022-11-23","close":10859.6553},{"date":"2022-11-24","close":10929.7471},{"date":"2022-11-25","close":10943.7666},{"date":"2022-11-28","close":10775.5439},{"date":"2022-11-29","close":10915.7295},{"date":"2022-11-30","close":11126.0068},{"date":"2022-12-01","close":11144.6982},{"date":"2022-12-02","close":10920.4014},{"date":"2022-12-05","close":10817.5986},{"date":"2022-12-06","close":10682.0879},{"date":"2022-12-07","close":10682.0879},{"date":"2022-12-08","close":10555.9219},{"date":"2022-12-09","close":10686.7617},{"date":"2022-12-12","close":10626.0137},{"date":"2022-12-13","close":10593.3047},{"date":"2022-12-14","close":10738.1621},{"date":"2022-12-15","close":10560.5938},{"date":"2022-12-16","close":10513.8662},{"date":"2022-12-19","close":10476.4824},{"date":"2022-12-20","close":10406.3906},{"date":"2022-12-21","close":10397.0459},{"date":"2022-12-22","close":10462.4648},{"date":"2022-12-23","close":10336.2979},{"date":"2022-12-26","close":10354.9893},{"date":"2022-12-27","close":10373.6797},{"date":"2022-12-28","close":10280.2246},{"date":"2022-12-29","close":10126.0205},{"date":"2023-01-02","close":10097.9834},{"date":"2023-01-03","close":10065.2744},{"date":"2023-01-04","close":10252.1885},{"date":"2023-01-05","close":10298.916},{"date":"2023-01-06","close":10411.0645},{"date":"2023-01-09","close":10630.6855},{"date":"2023-01-10","close":10686.7617},{"date":"2023-01-11","close":10724.1426},{"date":"2023-01-12","close":10770.8711},{"date":"2023-01-13","close":10803.5811},{"date":"2023-01-16","close":10906.3828},{"date":"2023-01-17","close":10794.2344},{"date":"2023-01-18","close":10756.8525},{"date":"2023-01-19","close":10784.8887},{"date":"2023-01-20","close":10826.9463},{"date":"2023-01-25","close":11032.5498},{"date":"2023-01-26","close":11182.0801},{"date":"2023-01-27","close":11275.5381},{"date":"2023-01-30","close":11168.0625},{"date":"2023-01-31","close":10971.8027},{"date":"2023-02-01","close":11121.335},{"date":"2023-02-02","close":11224.1357},{"date":"2023-02-03","close":11294.2275},{"date":"2023-02-06","close":11079.2773},{"date":"2023-02-07","close":11102.6426},{"date":"2023-02-08","close":11242.8262},{"date":"2023-02-09","close":11284.8828},{"date":"2023-02-10","close":11191.4258},{"date":"2023-02-13","close":11149.3711},{"date":"2023-02-14","close":11214.79},{"date":"2023-02-15","close":10995.167},{"date":"2023-02-16","close":11214.79},{"date":"2023-02-17","close":11121.335},{"date":"2023-02-20","close":11097.9697},{"date":"2023-02-21","close":11121.335},{"date":"2023-02-22","close":10948.4385},{"date":"2023-02-23","close":11060.5859},{"date":"2023-02-24","close":10985.8223},{"date":"2023-02-27","close":10850.3096},{"date":"2023-02-28","close":10957.7842},{"date":"2023-03-02","close":10953.1104},{"date":"2023-03-03","close":10985.8223},{"date":"2023-03-06","close":11168.0625},{"date":"2023-03-07","close":11135.3525},{"date":"2023-03-08","close":10995.167},{"date":"2023-03-09","close":10934.4209},{"date":"2023-03-10","close":10822.2734},{"date":"2023-03-13","close":10953.1104},{"date":"2023-03-14","close":10691.4336},{"date":"2023-03-15","close":10808.2539},{"date":"2023-03-16","close":10803.5811},{"date":"2023-03-17","close":10906.3828},{"date":"2023-03-20","close":10817.5986},{"date":"2023-03-21","close":10812.9268},{"date":"2023-03-22","close":10962.457},{"date":"2023-03-23","close":11041.8945},{"date":"2023-03-24","close":10943.7666},{"date":"2023-03-27","close":10925.0752},{"date":"2023-03-28","close":11018.5312},{"date":"2023-03-29","close":11046.5684},{"date":"2023-03-30","close":11107.3145},{"date":"2023-03-31","close":11233.4814},{"date":"2023-04-03","close":11182.0801},{"date":"2023-04-04","close":11238.1543},{"date":"2023-04-05","close":11331.6104},{"date":"2023-04-06","close":11163.3896},{"date":"2023-04-07","close":11308.2471},{"date":"2023-04-10","close":11415.7227},{"date":"2023-04-11","close":11560.5791},{"date":"2023-04-12","close":11560.5791},{"date":"2023-04-13","close":11607.3076},{"date":"2023-04-14","close":11686.7461},{"date":"2023-04-17","close":11654.0352},{"date":"2023-04-18","close":11640.0176},{"date":"2023-04-19","close":11654.0352},{"date":"2023-04-20","close":11616.6543},{"date":"2023-04-21","close":11546.5605},{"date":"2023-04-24","close":11485.8145},{"date":"2023-04-25","close":11322.2656},{"date":"2023-04-26","close":11326.9385},{"date":"2023-04-27","close":11403.2783},{"date":"2023-04-28","close":11403.2783},{"date":"2023-05-02","close":11493.9316},{"date":"2023-05-03","close":11393.7354},{"date":"2023-05-04","close":11346.0225},{"date":"2023-05-08","close":11470.0762},{"date":"2023-05-09","close":11441.4473},{"date":"2023-05-10","close":11360.3369},{"date":"2023-05-11","close":11388.9648},{"date":"2023-05-12","close":11283.9971},{"date":"2023-05-15","close":11293.5391},{"date":"2023-05-16","close":11307.8535},{"date":"2023-05-17","close":11388.9648},{"date":"2023-05-18","close":11499.0},{"date":"2023-05-19","close":11584.5859},{"date":"2023-05-22","close":11694.3242},{"date":"2023-05-23","close":11746.8086},{"date":"2023-05-24","close":11718.0},{"date":"2023-05-25","close":11694.3242},{"date":"2023-05-26","close":11746.8086},{"date":"2023-05-30","close":11847.0039},{"date":"2023-05-31","close":11866.0889},{"date":"2023-06-01","close":11813.6055},{"date":"2023-06-02","close":11923.3428},{"date":"2023-06-05","close":12009.2266},{"date":"2023-06-07","close":11994.9121},{"date":"2023-06-08","close":11961.5146},{"date":"2023-06-09","close":12133.2783},{"date":"2023-06-12","close":12009.2266},{"date":"2023-06-13","close":12095.1104},{"date":"2023-06-14","close":12023.54},{"date":"2023-06-15","close":11975.8271},{"date":"2023-06-16","close":12009.2266},{"date":"2023-06-19","close":11904.2588},{"date":"2023-06-20","close":11870.8604},{"date":"2023-06-21","close":11770.6641},{"date":"2023-06-22","close":11842.2334},{"date":"2023-06-23","close":11765.8926},{"date":"2023-06-26","close":11818.3779},{"date":"2023-06-27","close":11813.6055},{"date":"2023-06-28","close":11732.4941},{"date":"2023-06-29","close":11732.4941},{"date":"2023-06-30","close":11789.748},{"date":"2023-07-03","close":11933.0},{"date":"2023-07-04","close":11919.0},{"date":"2023-07-05","close":11842.0},{"date":"2023-07-06","close":11746.0},{"date":"2023-07-07","close":11598.8994},{"date":"2023-07-10","close":11522.5605},{"date":"2023-07-11","close":11685.0},{"date":"2023-07-12","close":11756.0},{"date":"2023-07-13","close":11852.0},{"date":"2023-07-14","close":12004.4551},{"date":"2023-07-17","close":11975.8271},{"date":"2023-07-18","close":11966.0},{"date":"2023-07-19","close":11947.2012},{"date":"2023-07-20","close":11909.0303},{"date":"2023-07-21","close":11932.8857},{"date":"2023-07-24","close":12095.1104},{"date":"2023-07-25","close":12070.0},{"date":"2023-07-26","close":11985.3701},{"date":"2023-07-27","close":11971.0},{"date":"2023-07-28","close":11985.3701},{"date":"2023-07-31","close":12090.0},{"date":"2023-08-01","close":12228.0},{"date":"2023-08-02","close":12023.0},{"date":"2023-08-03","close":11985.3701},{"date":"2023-08-04","close":11928.1143},{"date":"2023-08-07","close":11851.7754},{"date":"2023-08-08","close":11775.4346},{"date":"2023-08-09","close":11918.5723},{"date":"2023-08-10","close":11904.2588},{"date":"2023-08-11","close":11866.0889},{"date":"2023-08-14","close":11746.8086},{"date":"2023-08-16","close":11570.2715},{"date":"2023-08-17","close":11541.6445},{"date":"2023-08-18","close":11465.3047},{"date":"2023-08-21","close":11479.6172},{"date":"2023-08-22","close":11503.4746},{"date":"2023-08-23","close":11498.7031},{"date":"2023-08-24","close":11603.6699},{"date":"2023-08-25","close":11532.1016},{"date":"2023-08-28","close":11613.2129},{"date":"2023-08-29","close":11651.3838},{"date":"2023-08-30","close":11718.1797},{"date":"2023-08-31","close":11660.9268},{"date":"2023-09-01","close":11727.7236},{"date":"2023-09-04","close":11794.5195},{"date":"2023-09-05","close":11818.3779},{"date":"2023-09-06","close":11775.4346},{"date":"2023-09-07","close":11665.6973},{"date":"2023-09-08","close":11675.2402},{"date":"2023-09-11","close":11684.7822},{"date":"2023-09-12","close":11627.5254},{"date":"2023-09-13","close":11632.2979},{"date":"2023-09-14","close":11780.2061},{"date":"2023-09-15","close":11956.7441},{"date":"2023-09-18","close":11808.835},{"date":"2023-09-19","close":11708.6377},{"date":"2023-09-20","close":11694.3242},{"date":"2023-09-21","close":11527.3311},{"date":"2023-09-22","close":11498.7031},{"date":"2023-09-25","close":11408.0498},{"date":"2023-09-26","close":11336.4805},{"date":"2023-09-27","close":11326.9385},{"date":"2023-10-04","close":11054.9775},{"date":"2023-10-05","close":11054.9775},{"date":"2023-10-06","close":11050.2061},{"date":"2023-10-10","close":11078.833},{"date":"2023-10-11","close":11236.2852},{"date":"2023-10-12","close":11341.251},{"date":"2023-10-13","close":11303.083},{"date":"2023-10-16","close":11217.2002},{"date":"2023-10-17","close":11346.0225},{"date":"2023-10-18","close":11322.167},{"date":"2023-10-19","close":11140.8594},{"date":"2023-10-20","close":10950.0098},{"date":"2023-10-23","close":10868.8984},{"date":"2023-10-24","close":10983.4082},{"date":"2023-10-25","close":10859.3555},{"date":"2023-10-26","close":10563.5391},{"date":"2023-10-27","close":10592.166},{"date":"2023-10-30","close":10620.7939},{"date":"2023-10-31","close":10468.1152},{"date":"2023-11-01","close":10534.9121},{"date":"2023-11-02","close":10740.0742},{"date":"2023-11-03","close":10845.042},{"date":"2023-11-06","close":11393.7354},{"date":"2023-11-07","close":11255.3691},{"date":"2023-11-08","close":11093.1484},{"date":"2023-11-09","close":11164.7168},{"date":"2023-11-10","close":11083.6045},{"date":"2023-11-13","close":11050.2061},{"date":"2023-11-14","close":11202.8857},{"date":"2023-11-15","close":11412.8203},{"date":"2023-11-16","close":11412.8203},{"date":"2023-11-17","close":11350.7939},{"date":"2023-11-20","close":11441.4473},{"date":"2023-11-21","close":11527.3311},{"date":"2023-11-22","close":11508.2451},{"date":"2023-11-23","close":11541.6445},{"date":"2023-11-24","close":11431.9053},{"date":"2023-11-27","close":11379.4229},{"date":"2023-11-28","close":11527.3311},{"date":"2023-11-29","close":11532.1016},{"date":"2023-11-30","close":11622.7549},{"date":"2023-12-01","close":11431.9053},{"date":"2023-12-04","close":11493.9316},{"date":"2023-12-05","close":11431.9053},{"date":"2023-12-06","close":11436.6758},{"date":"2023-12-07","close":11412.8203},{"date":"2023-12-08","close":11532.1016},{"date":"2023-12-11","close":11527.3311},{"date":"2023-12-12","close":11632.2979},{"date":"2023-12-13","close":11460.5332},{"date":"2023-12-14","close":11608.4424},{"date":"2023-12-15","close":11751.5791},{"date":"2023-12-18","close":11722.9512},{"date":"2023-12-19","close":11713.4092},{"date":"2023-12-20","close":11932.8857},{"date":"2023-12-21","close":11851.7754},{"date":"2023-12-22","close":11928.1143},{"date":"2023-12-26","close":11904.2588},{"date":"2023-12-27","close":12052.168},{"date":"2023-12-28","close":12243.0186},{"date":"2024-01-02","close":12338.4424},{"date":"2024-01-03","close":12042.625},{"date":"2024-01-04","close":11932.8857},{"date":"2024-01-05","close":11909.0303},{"date":"2024-01-08","close":11861.3184},{"date":"2024-01-09","close":11818.3779},{"date":"2024-01-10","close":11727.7236},{"date":"2024-01-11","close":11737.2656},{"date":"2024-01-12","close":11641.8398},{"date":"2024-01-15","close":11613.2129},{"date":"2024-01-16","close":11493.9316},{"date":"2024-01-17","close":11179.0293},{"date":"2024-01-18","close":11193.0},{"date":"2024-01-19","close":11384.1934},{"date":"2024-01-22","close":11412.8203},{"date":"2024-01-23","close":11427.1338},{"date":"2024-01-24","close":11422.3633},{"date":"2024-01-25","close":11369.8789},{"date":"2024-01-26","close":11489.1602},{"date":"2024-01-29","close":11589.3574},{"date":"2024-01-30","close":11536.874},{"date":"2024-01-31","close":11527.3311},{"date":"2024-02-01","close":11703.8672},{"date":"2024-02-02","close":12085.5664},{"date":"2024-02-05","close":11961.5146},{"date":"2024-02-06","close":11880.4023},{"date":"2024-02-07","close":12013.998},{"date":"2024-02-08","close":12052.168},{"date":"2024-02-13","close":12190.5342},{"date":"2024-02-14","close":12095.1104},{"date":"2024-02-15","close":12056.9385},{"date":"2024-02-16","close":12190.5342},{"date":"2024-02-19","close":12338.4424},{"date":"2024-02-20","close":12233.4756},{"date":"2024-02-21","close":12228.7031},{"date":"2024-02-22","close":12285.959},{"date":"2024-02-23","close":12305.0449},{"date":"2024-02-26","close":12223.9316},{"date":"2024-02-27","close":12138.0498},{"date":"2024-02-28","close":12295.501},{"date":"2024-02-29","close":12371.8408},{"date":"2024-03-04","close":12429.0957},{"date":"2024-03-05","close":12319.3574},{"date":"2024-03-06","close":12252.5605},{"date":"2024-03-07","close":12290.7295},{"date":"2024-03-08","close":12462.4951},{"date":"2024-03-11","close":12386.1543},{"date":"2024-03-12","close":12476.8086},{"date":"2024-03-13","close":12514.9795},{"date":"2024-03-14","close":12619.9453},{"date":"2024-03-15","close":12424.3252},{"date":"2024-03-18","close":12467.2666},{"date":"2024-03-19","close":12319.3574},{"date":"2024-03-20","close":12510.2061},{"date":"2024-03-21","close":12829.8799},{"date":"2024-03-22","close":12806.0244},{"date":"2024-03-25","close":12796.4824},{"date":"2024-03-26","close":12839.4238},{"date":"2024-03-27","close":12863.2803},{"date":"2024-03-28","close":12887.1367},{"date":"2024-03-29","close":12891.9072},{"date":"2024-04-01","close":12887.1367},{"date":"2024-04-02","close":12896.6787},{"date":"2024-04-03","close":12696.2861},{"date":"2024-04-04","close":12848.9658},{"date":"2024-04-05","close":12715.3701},{"date":"2024-04-08","close":12758.3125},{"date":"2024-04-09","close":12681.9717},{"date":"2024-04-11","close":12691.5146},{"date":"2024-04-12","close":12586.5479},{"date":"2024-04-15","close":12534.0625},{"date":"2024-04-16","close":12257.332},{"date":"2024-04-17","close":12114.1943},{"date":"2024-04-18","close":12328.9004},{"date":"2024-04-19","close":12076.0234},{"date":"2024-04-22","close":12252.5605},{"date":"2024-04-23","close":12252.5605},{"date":"2024-04-24","close":12519.75},{"date":"2024-04-25","close":12271.6445},{"date":"2024-04-26","close":12376.6123},{"date":"2024-04-29","close":12512.5664},{"date":"2024-04-30","close":12536.8438},{"date":"2024-05-02","close":12478.5781},{"date":"2024-05-03","close":12464.0117},{"date":"2024-05-07","close":12716.4961},{"date":"2024-05-08","close":12765.0508},{"date":"2024-05-09","close":12643.665},{"date":"2024-05-10","close":12687.3643},{"date":"2024-05-13","close":12619.3867},{"date":"2024-05-14","close":12667.9414},{"date":"2024-05-16","close":12794.1836},{"date":"2024-05-17","close":12638.8096},{"date":"2024-05-20","close":12697.0742},{"date":"2024-05-21","close":12609.6748},{"date":"2024-05-22","close":12629.0977},{"date":"2024-05-23","close":12653.374},{"date":"2024-05-24","close":12444.5889},{"date":"2024-05-27","close":12629.0977},{"date":"2024-05-28","close":12638.8096},{"date":"2024-05-29","close":12391.1787},{"date":"2024-05-30","close":12206.6699},{"date":"2024-05-31","close":12196.9609},{"date":"2024-06-03","close":12410.6016},{"date":"2024-06-04","close":12328.0576},{"date":"2024-06-05","close":12493.1436},{"date":"2024-06-07","close":12614.5303},{"date":"2024-06-10","close":12493.1436},{"date":"2024-06-11","close":12551.4102},{"date":"2024-06-12","close":12629.0977},{"date":"2024-06-13","close":12828.1719},{"date":"2024-06-14","close":12828.1719},{"date":"2024-06-17","close":12706.7842},{"date":"2024-06-18","close":12833.0273},{"date":"2024-06-19","close":13012.6797},{"date":"2024-06-20","close":13056.3789},{"date":"2024-06-21","close":12934.9922},{"date":"2024-06-24","close":12852.4502},{"date":"2024-06-25","close":12915.5713},{"date":"2024-06-26","close":12968.9805},{"date":"2024-06-27","close":12959.2705},{"date":"2024-06-28","close":13007.8252},{"date":"2024-07-01","close":13085.5127},{"date":"2024-07-02","close":13036.958},{"date":"2024-07-03","close":13134.0674},{"date":"2024-07-04","close":13236.0322},{"date":"2024-07-05","close":13493.373},{"date":"2024-07-08","close":13459.3838},{"date":"2024-07-09","close":13459.3838},{"date":"2024-07-10","close":13483.6611},{"date":"2024-07-11","close":13541.9277},{"date":"2024-07-12","close":13405.9746},{"date":"2024-07-15","close":13420.54},{"date":"2024-07-16","close":13435.1064},{"date":"2024-07-17","close":13362.2754},{"date":"2024-07-18","close":13187.4785},{"date":"2024-07-19","close":13070.9463},{"date":"2024-07-22","close":12968.9805},{"date":"2024-07-23","close":13022.3916},{"date":"2024-07-24","close":12934.9922},{"date":"2024-07-25","close":12721.3516},{"date":"2024-07-26","close":12789.3281},{"date":"2024-07-29","close":12968.9805},{"date":"2024-07-30","close":12823.3164},{"date":"2024-07-31","close":13041.8135},{"date":"2024-08-01","close":13032.1025},{"date":"2024-08-02","close":12556.2656},{"date":"2024-08-05","close":11463.7832},{"date":"2024-08-06","close":11837.6553},{"date":"2024-08-07","close":11993.0293},{"date":"2024-08-08","close":11881.3545},{"date":"2024-08-09","close":12090.1396},{"date":"2024-08-12","close":12240.6602},{"date":"2024-08-13","close":12260.0811},{"date":"2024-08-14","close":12362.0469},{"date":"2024-08-16","close":12638.8096},{"date":"2024-08-19","close":12512.5664},{"date":"2024-08-20","close":12658.2295},{"date":"2024-08-21","close":12648.5205},{"date":"2024-08-22","close":12687.3643},{"date":"2024-08-23","close":12682.5078},{"date":"2024-08-26","close":12658.2295},{"date":"2024-08-27","close":12615.0},{"date":"2024-08-28","close":12614.5303},{"date":"2024-08-29","close":12502.8555},{"date":"2024-08-30","close":12570.832},{"date":"2024-09-02","close":12614.5303},{"date":"2024-09-03","close":12502.8555},{"date":"2024-09-04","close":12119.2725},{"date":"2024-09-05","close":12070.7178},{"date":"2024-09-06","close":11954.1865},{"date":"2024-09-09","close":11866.7881},{"date":"2024-09-10","close":11842.5107},{"date":"2024-09-11","close":11730.834},{"date":"2024-09-12","close":11988.1738},{"date":"2024-09-13","close":12065.8623},{"date":"2024-09-19","close":12041.584},{"date":"2024-09-20","close":12133.8389},{"date":"2024-09-23","close":12162.9707},{"date":"2024-09-24","close":12279.5029},{"date":"2024-09-25","close":12162.9707},{"date":"2024-09-26","close":12498.0},{"date":"2024-09-27","close":12468.8672},{"date":"2024-09-30","close":12187.249},{"date":"2024-10-02","close":12046.4395},{"date":"2024-10-04","close":12061.0068},{"date":"2024-10-07","close":12187.249},{"date":"2024-10-08","close":12182.3936},{"date":"2024-10-10","close":12192.1055},{"date":"2024-10-11","close":12196.9609},{"date":"2024-10-14","close":12318.3467},{"date":"2024-10-15","close":12381.4688},{"date":"2024-10-16","close":12284.3594},{"date":"2024-10-17","close":12274.6475},{"date":"2024-10-18","close":12201.8164},{"date":"2024-10-21","close":12255.2256},{"date":"2024-10-22","close":12085.2842},{"date":"2024-10-23","close":12245.5156},{"date":"2024-10-24","close":12119.2725},{"date":"2024-10-25","close":12182.3936},{"date":"2024-10-28","close":12289.2148},{"date":"2024-10-29","close":12264.9365},{"date":"2024-10-30","close":12178.0},{"date":"2024-10-31","close":11993.0293},{"date":"2024-11-01","close":11949.3301},{"date":"2024-11-04","close":12128.9834},{"date":"2024-11-05","close":12119.0},{"date":"2024-11-06","close":12007.5967},{"date":"2024-11-07","close":12041.584},{"date":"2024-11-08","close":12017.3076},{"date":"2024-11-11","close":11910.4873},{"date":"2024-11-12","close":11653.1465},{"date":"2024-11-13","close":11376.3838},{"date":"2024-11-14","close":11371.5283},{"date":"2024-11-15","close":11361.8184},{"date":"2024-11-18","close":11565.748},{"date":"2024-11-19","close":11628.8691},{"date":"2024-11-20","close":11667.7129},{"date":"2024-11-21","close":11701.7021},{"date":"2024-11-22","close":11793.9561},{"date":"2024-11-25","close":11949.3301},{"date":"2024-11-26","close":11886.21},{"date":"2024-11-27","close":11798.8115},{"date":"2024-11-28","close":11750.2568},{"date":"2024-11-29","close":11551.1816},{"date":"2024-12-02","close":11565.748},{"date":"2024-12-03","close":11730.834},{"date":"2024-12-04","close":11609.4473},{"date":"2024-12-05","close":11522.0488},{"date":"2024-12-06","close":11463.7832},{"date":"2024-12-09","close":11177.3096},{"date":"2024-12-10","close":11386.0957},{"date":"2024-12-11","close":11483.2051},{"date":"2024-12-12","close":11691.9912},{"date":"2024-12-13","close":11706.5566},{"date":"2024-12-16","close":11687.1348},{"date":"2024-12-17","close":11526.9053},{"date":"2024-12-18","close":11682.2793},{"date":"2024-12-19","close":11429.7939},{"date":"2024-12-20","close":11279.2744},{"date":"2024-12-23","close":11454.0713},{"date":"2024-12-24","close":11424.9395},{"date":"2024-12-26","close":11371.5283},{"date":"2024-12-27","close":11347.252},{"date":"2024-12-30","close":11327.8291},{"date":"2025-01-02","close":11298.6973},{"date":"2025-01-03","close":11512.3379},{"date":"2025-01-06","close":11716.2676},{"date":"2025-01-07","close":11774.5332},{"date":"2025-01-08","close":11905.6318},{"date":"2025-01-09","close":11939.6191},{"date":"2025-01-10","close":11910.4873},{"date":"2025-01-13","close":11769.6777},{"date":"2025-01-14","close":11759.9658},{"date":"2025-01-15","close":11789.1006},{"date":"2025-01-16","close":11915.3428},{"date":"2025-01-17","close":11876.498},{"date":"2025-01-20","close":11881.3545},{"date":"2025-01-21","close":11891.0645},{"date":"2025-01-22","close":12036.7295},{"date":"2025-01-23","close":11895.9199},{"date":"2025-01-24","close":11968.7529},{"date":"2025-01-31","close":11959.042},{"date":"2025-02-03","close":11614.3027},{"date":"2025-02-04","close":11696.8467},{"date":"2025-02-05","close":11832.7988},{"date":"2025-02-06","close":11920.1982},{"date":"2025-02-07","close":11905.6318},{"date":"2025-02-10","close":11823.0879},{"date":"2025-02-11","close":11983.3184},{"date":"2025-02-12","close":11997.8848},{"date":"2025-02-13","close":12138.6943},{"date":"2025-02-14","close":12196.9609},{"date":"2025-02-17","close":12289.2148},{"date":"2025-02-18","close":12391.1787},{"date":"2025-02-19","close":12624.2422},{"date":"2025-02-20","close":12502.8555},{"date":"2025-02-21","close":12502.8555},{"date":"2025-02-24","close":12420.3125},{"date":"2025-02-25","close":12420.3125},{"date":"2025-02-26","close":12468.8672},{"date":"2025-02-27","close":12352.335},{"date":"2025-02-28","close":12075.5732},{"date":"2025-03-04","close":11988.1738},{"date":"2025-03-05","close":12090.1396},{"date":"2025-03-06","close":12119.2725},{"date":"2025-03-07","close":12114.416},{"date":"2025-03-10","close":12109.5615},{"date":"2025-03-11","close":11997.8848},{"date":"2025-03-12","close":12167.8271},{"date":"2025-03-13","close":12162.9707},{"date":"2025-03-14","close":12138.6943},{"date":"2025-03-17","close":12328.0576},{"date":"2025-03-18","close":12381.4688},{"date":"2025-03-19","close":12468.8672},{"date":"2025-03-20","close":12527.1328},{"date":"2025-03-21","close":12604.8203},{"date":"2025-03-24","close":12546.5547},{"date":"2025-03-25","close":12454.3008},{"date":"2025-03-26","close":12590.2539},{"date":"2025-03-27","close":12410.6016},{"date":"2025-03-28","close":12196.9609},{"date":"2025-03-31","close":11881.3545},{"date":"2025-04-01","close":12085.2842},{"date":"2025-04-02","close":12017.3076},{"date":"2025-04-03","close":11886.21},{"date":"2025-04-04","close":11798.8115},{"date":"2025-04-07","close":11138.4658},{"date":"2025-04-08","close":11133.6104},{"date":"2025-04-09","close":10983.0908},{"date":"2025-04-10","close":11658.002},{"date":"2025-04-11","close":11594.8799},{"date":"2025-04-14","close":11750.2568},{"date":"2025-04-15","close":11779.3887},{"date":"2025-04-16","close":11643.4355},{"date":"2025-04-17","close":11769.6777},{"date":"2025-04-18","close":11808.5215},{"date":"2025-04-21","close":11823.0879},{"date":"2025-04-22","close":11818.2324},{"date":"2025-04-23","close":12007.5967},{"date":"2025-04-24","close":11988.1738},{"date":"2025-04-25","close":12124.1279},{"date":"2025-04-28","close":12104.7061},{"date":"2025-04-29","close":12213.8027},{"date":"2025-04-30","close":12139.418},{"date":"2025-05-02","close":12139.418},{"date":"2025-05-07","close":12228.6797},{"date":"2025-05-08","close":12253.4736},{"date":"2025-05-09","close":12228.6797},{"date":"2025-05-12","close":12362.5693},{"date":"2025-05-13","close":12372.4873},{"date":"2025-05-14","close":12531.1729},{"date":"2025-05-15","close":12501.4189},{"date":"2025-05-16","close":12536.1318},{"date":"2025-05-19","close":12417.1172},{"date":"2025-05-20","close":12367.5293},{"date":"2025-05-21","close":12456.7891},{"date":"2025-05-22","close":12317.9395},{"date":"2025-05-23","close":12308.0215},{"date":"2025-05-26","close":12531.1729},{"date":"2025-05-27","close":12516.2959},{"date":"2025-05-28","close":12694.8164},{"date":"2025-05-29","close":12917.9678},{"date":"2025-05-30","close":12838.625},{"date":"2025-06-02","close":12843.584},{"date":"2025-06-04","close":13160.9551},{"date":"2025-06-05","close":13403.9414},{"date":"2025-06-09","close":13617.1748},{"date":"2025-06-10","close":13627.0918},{"date":"2025-06-11","close":13870.0781},{"date":"2025-06-12","close":13865.1201},{"date":"2025-06-13","close":13775.8604},{"date":"2025-06-16","close":14078.3535},{"date":"2025-06-17","close":14098.1895},{"date":"2025-06-18","close":14147.7773},{"date":"2025-06-19","close":14187.4492},{"date":"2025-06-20","close":14365.9697},{"date":"2025-06-23","close":14400.6826},{"date":"2025-06-24","close":14827.1494},{"date":"2025-06-25","close":14856.9023},{"date":"2025-06-26","close":14742.8477},{"date":"2025-06-27","close":14653.5869},{"date":"2025-06-30","close":14737.8887},{"date":"2025-07-01","close":14752.7656},{"date":"2025-07-02","close":14643.6699},{"date":"2025-07-03","close":14856.9023},{"date":"2025-07-04","close":14643.6699},{"date":"2025-07-07","close":14628.793},{"date":"2025-07-08","close":14851.9434},{"date":"2025-07-09","close":14891.6152},{"date":"2025-07-10","close":15129.6426},{"date":"2025-07-11","close":15124.6846},{"date":"2025-07-14","close":15243.6982},{"date":"2025-07-15","close":15327.999},{"date":"2025-07-16","close":15228.8213},{"date":"2025-07-17","close":15223.8623},{"date":"2025-07-18","close":15189.1494},{"date":"2025-07-21","close":15347.835},{"date":"2025-07-22","close":15134.6016},{"date":"2025-07-23","close":15174.2725},{"date":"2025-07-24","close":15243.6982},{"date":"2025-07-25","close":15268.4922},{"date":"2025-07-28","close":15372.6289},{"date":"2025-07-29","close":15476.7676},{"date":"2025-07-30","close":15640.4111},{"date":"2025-07-31","close":15600.7393},{"date":"2025-08-01","close":14995.752},{"date":"2025-08-04","close":15139.5615},{"date":"2025-08-05","close":15342.876},{"date":"2025-08-06","close":15382.5479},{"date":"2025-08-07","close":15447.0127},{"date":"2025-08-08","close":15387.5059},{"date":"2025-08-11","close":15402.3828},{"date":"2025-08-12","close":15387.5059},{"date":"2025-08-13","close":15491.6436},{"date":"2025-08-14","close":15531.3145},{"date":"2025-08-18","close":15318.082},{"date":"2025-08-19","close":15139.5615},{"date":"2025-08-20","close":15094.9297},{"date":"2025-08-21","close":15169.3145},{"date":"2025-08-22","close":15258.5752},{"date":"2025-08-25","close":15437.0957},{"date":"2025-08-26","close":15303.2051},{"date":"2025-08-27","close":15337.918},{"date":"2025-08-28","close":15427.1777},{"date":"2025-08-29","close":15347.835},{"date":"2025-09-01","close":15114.7666},{"date":"2025-09-02","close":15243.6982},{"date":"2025-09-03","close":15323.041},{"date":"2025-09-04","close":15357.7529},{"date":"2025-09-05","close":15412.3008},{"date":"2025-09-08","close":15506.5205},{"date":"2025-09-09","close":15675.124},{"date":"2025-09-10","close":15962.7402},{"date":"2025-09-11","close":16071.8369},{"date":"2025-09-12","close":16394.166},{"date":"2025-09-15","close":16453.6719},{"date":"2025-09-16","close":16691.6992},{"date":"2025-09-17","close":16518.1387},{"date":"2025-09-18","close":16741.2891},{"date":"2025-09-19","close":16716.4941},{"date":"2025-09-22","close":16805.7539},{"date":"2025-09-23","close":16959.4805},{"date":"2025-09-24","close":16860.3047},{"date":"2025-09-25","close":16870.2207},{"date":"2025-09-26","close":16458.6328},{"date":"2025-09-29","close":16741.2891},{"date":"2025-09-30","close":16676.8242},{"date":"2025-10-01","close":16850.3848},{"date":"2025-10-02","close":17390.9062},{"date":"2025-10-10","close":17713.2363},{"date":"2025-10-13","close":17554.5508},{"date":"2025-10-14","close":17490.0859},{"date":"2025-10-15","close":17990.9355},{"date":"2025-10-16","close":18407.4844},{"date":"2025-10-17","close":18531.457},{"date":"2025-10-20","close":18814.1152},{"date":"2025-10-21","close":18908.334},{"date":"2025-10-22","close":19215.7871},{"date":"2025-10-23","close":19022.3887},{"date":"2025-10-24","close":19538.1152},{"date":"2025-10-27","close":20024.0898},{"date":"2025-10-28","close":19845.5684},{"date":"2025-10-29","close":20247.2402},{"date":"2025-10-30","close":20316.666},{"date":"2025-10-31","close":20430.7207},{"date":"2025-11-03","close":21000.9941},{"date":"2025-11-04","close":20510.0625},{"date":"2025-11-05","close":19840.6094},{"date":"2025-11-06","close":20014.1719},{"date":"2025-11-07","close":19686.8828},{"date":"2025-11-10","close":20257.1582},{"date":"2025-11-11","close":20351.3789},{"date":"2025-11-12","close":20584.4473},{"date":"2025-11-13","close":20797.6797},{"date":"2025-11-14","close":19914.9941},{"date":"2025-11-17","close":20232.3652},{"date":"2025-11-18","close":19627.377},{"date":"2025-11-19","close":19508.3633},{"date":"2025-11-20","close":19905.0762},{"date":"2025-11-21","close":19091.8145},{"date":"2025-11-24","close":19096.7734},{"date":"2025-11-25","close":19161.2383},{"date":"2025-11-26","close":19612.5},{"date":"2025-11-27","close":19830.6934},{"date":"2025-11-28","close":19468.6914},{"date":"2025-12-01","close":19548.0352},{"date":"2025-12-02","close":19736.4727},{"date":"2025-12-03","close":19984.4199},{"date":"2025-12-04","close":19910.0352},{"date":"2025-12-05","close":20425.7617},{"date":"2025-12-08","close":20619.1602},{"date":"2025-12-09","close":20579.4883},{"date":"2025-12-10","close":20609.2402},{"date":"2025-12-11","close":20405.9258},{"date":"2025-12-12","close":20609.2402},{"date":"2025-12-15","close":20281.9531},{"date":"2025-12-16","close":19805.8965},{"date":"2025-12-17","close":20073.6797},{"date":"2025-12-18","close":19766.2266},{"date":"2025-12-19","close":19929.8691},{"date":"2025-12-22","close":20331.541},{"date":"2025-12-23","close":20425.7617},{"date":"2025-12-24","close":20381.1328},{"date":"2025-12-26","close":20534.8594},{"date":"2025-12-29","close":21055.5449},{"date":"2025-12-30","close":21090.2578},{"date":"2026-01-02","close":21670.4492},{"date":"2026-01-05","close":22444.0391},{"date":"2026-01-06","close":22930.0117},{"date":"2026-01-07","close":23068.8613},{"date":"2026-01-08","close":22930.0117},{"date":"2026-01-09","close":23227.5488},{"date":"2026-01-12","close":23430.8633},{"date":"2026-01-13","close":23792.8633},{"date":"2026-01-14","close":23892.041},{"date":"2026-01-15","close":24348.2617},{"date":"2026-01-16","close":24497.0293},{"date":"2026-01-19","close":24863.9883},{"date":"2026-01-20","close":24715.2207},{"date":"2026-01-21","close":24893.7422},{"date":"2026-01-22","close":25087.1387},{"date":"2026-01-23","close":25265.6602},{"date":"2026-01-26","close":25166.4805},{"date":"2026-01-27","close":25850.8125},{"date":"2026-01-28","close":26381.416},{"date":"2026-01-29","close":26594.6504},{"date":"2026-01-30","close":26678.9512},{"date":"2026-02-02","close":25191.2773},{"date":"2026-02-03","close":27001.2812},{"date":"2026-02-04","close":27333.5273},{"date":"2026-02-05","close":26163.2246},{"date":"2026-02-06","close":25895.4434},{"date":"2026-02-09","close":26837.6367},{"date":"2026-02-10","close":26887.2246},{"date":"2026-02-11","close":27130.2109},{"date":"2026-02-12","close":27948.4336},{"date":"2026-02-13","close":28067.4473},{"date":"2026-02-19","close":28850.9531},{"date":"2026-02-20","close":29579.9141},{"date":"2026-02-23","close":29748.5176},{"date":"2026-02-24","close":30417.9707},{"date":"2026-02-25","close":31092.3828},{"date":"2026-02-26","close":32530.4668},{"date":"2026-02-27","close":32232.9336},{"date":"2026-03-03","close":29773.3125},{"date":"2026-03-04","close":26083.8809},{"date":"2026-03-05","close":28736.9004},{"date":"2026-03-06","close":28741.8594},{"date":"2026-03-09","close":26837.6367},{"date":"2026-03-10","close":28493.9121},{"date":"2026-03-11","close":28707.1465},{"date":"2026-03-12","close":28528.625},{"date":"2026-03-13","close":27983.1445},{"date":"2026-03-16","close":28513.748},{"date":"2026-03-17","close":28940.2148},{"date":"2026-03-18","close":30447.7246},{"date":"2026-03-19","close":29753.4766},{"date":"2026-03-20","close":29634.4629},{"date":"2026-03-23","close":27621.1445},{"date":"2026-03-24","close":28483.9941},{"date":"2026-03-25","close":28960.0508},{"date":"2026-03-26","close":27874.0488},{"date":"2026-03-27","close":27665.7734},{"date":"2026-03-30","close":26882.2656},{"date":"2026-03-31","close":25870.6465},{"date":"2026-04-01","close":28102.1582},{"date":"2026-04-02","close":26916.9766},{"date":"2026-04-03","close":27655.8555},{"date":"2026-04-06","close":27968.2676},{"date":"2026-04-07","close":28211.2559},{"date":"2026-04-08","close":30308.875},{"date":"2026-04-09","close":29793.1484},{"date":"2026-04-10","close":30100.6016},{"date":"2026-04-13","close":29847.6973},{"date":"2026-04-14","close":30675.834},{"date":"2026-04-15","close":31439.5059},{"date":"2026-04-16","close":31980.0273},{"date":"2026-04-17","close":31950.2734},{"date":"2026-04-20","close":32118.8789},{"date":"2026-04-21","close":32927.1836},{"date":"2026-04-22","close":33056.1133},{"date":"2026-04-23","close":33413.1523},{"date":"2026-04-24","close":33353.6445},{"date":"2026-04-27","close":34003.2656},{"date":"2026-04-28","close":34226.4141},{"date":"2026-04-29","close":34385.0938},{"date":"2026-04-30","close":33995.8828},{"date":"2026-05-04","close":35712.3945},{"date":"2026-05-06","close":38501.7227},{"date":"2026-05-07","close":39050.6094},{"date":"2026-05-08","close":39180.3438},{"date":"2026-05-11","close":40981.6797},{"date":"2026-05-12","close":40228.2148},{"date":"2026-05-13","close":41306.0234},{"date":"2026-05-14","close":41964.6836},{"date":"2026-05-15","close":39469.7539},{"date":"2026-05-18","close":39619.4492},{"date":"2026-05-19","close":38317.0977},{"date":"2026-05-20","close":38062.6172},{"date":"2026-05-21","close":41166.3047},{"date":"2026-05-22","close":41291.0508},{"date":"2026-05-26","close":42663.2617},{"date":"2026-05-27","close":43706.1406},{"date":"2026-05-28","close":43456.6484},{"date":"2026-05-29","close":45053.4023},{"date":"2026-06-01","close":47318.7969},{"date":"2026-06-02","close":47004.4375},{"date":"2026-06-04","close":46171.1328},{"date":"2026-06-05","close":43511.5391},{"date":"2026-06-08","close":39883.9141},{"date":"2026-06-09","close":43262.0469},{"date":"2026-06-10","close":41330.9727},{"date":"2026-06-11","close":41316.0},{"date":"2026-06-12","close":43262.0469},{"date":"2026-06-15","close":45387.7227},{"date":"2026-06-16","close":46535.3906},{"date":"2026-06-17","close":47238.9609},{"date":"2026-06-18","close":48601.1914},{"date":"2026-06-19","close":48700.9883},{"date":"2026-06-22","close":49219.9336},{"date":"2026-06-23","close":44225.0859},{"date":"2026-06-24","close":45208.0898},{"date":"2026-06-25","close":48202.0039},{"date":"2026-06-26","close":45527.4414},{"date":"2026-06-29","close":45282.9375},{"date":"2026-06-30","close":45776.9336},{"date":"2026-07-01","close":44694.1328},{"date":"2026-07-02","close":41091.457},{"date":"2026-07-03","close":43371.8203},{"date":"2026-07-06","close":43107.3594},{"date":"2026-07-07","close":40677.3008},{"date":"2026-07-08","close":38791.1367},{"date":"2026-07-09","close":38995.7188},{"date":"2026-07-10","close":40033.6094},{"date":"2026-07-13","close":36086.6328},{"date":"2026-07-14","close":36396.0039},{"date":"2026-07-15","close":38965.7812},{"date":"2026-07-16","close":36356.0859},{"date":"2026-07-20","close":34699.4531},{"date":"2026-07-21","close":35956.8984},{"date":"2026-07-22","close":36296.207},{"date":"2026-07-23","close":37533.6914},{"date":"2026-07-24","close":35497.832},{"date":"2026-07-27","close":35862.0898},{"date":"2026-07-28","close":31970.002},{"date":"2026-07-29","close":30004.0},{"date":"2026-07-30","close":29350.0},{"date":"2026-07-31","close":35505.0},{"date":"2026-08-03","close":33050.0},{"date":"2026-08-04","close":33700.0},{"date":"2026-08-05","close":34980.0},{"date":"2026-08-06","close":33340.0},{"date":"2026-08-07","close":32995.0},{"date":"2026-08-10","close":33140.0},{"date":"2026-08-11","close":33315.0},{"date":"2026-08-12","close":34535.0},{"date":"2026-08-13","close":35820.0},{"date":"2026-08-14","close":36780.0},{"date":"2026-08-18","close":36245.0},{"date":"2026-08-19","close":34285.0},{"date":"2026-08-20","close":36250.0},{"date":"2026-08-21","close":36915.0},{"date":"2026-08-24","close":35610.0},{"date":"2026-08-25","close":35460.0},{"date":"2026-08-26","close":35965.0},{"date":"2026-08-27","close":36365.0},{"date":"2026-08-28","close":35895.0},{"date":"2026-08-31","close":35910.0},{"date":"2026-09-01","close":36245.0},{"date":"2026-09-02","close":34800.0},{"date":"2026-09-03","close":34825.0},{"date":"2026-09-04","close":35370.0},{"date":"2026-09-07","close":36860.0},{"date":"2026-09-08","close":37005.0},{"date":"2026-09-09","close":37330.0},{"date":"2026-09-10","close":37400.0},{"date":"2026-09-11","close":36505.0},{"date":"2026-09-14","close":35445.0},{"date":"2026-09-15","close":35155.0},{"date":"2026-09-16","close":35410.0},{"date":"2026-09-17","close":35300.0},{"date":"2026-09-18","close":36305.0},{"date":"2026-09-21","close":37005.0},{"date":"2026-09-22","close":37025.0},{"date":"2026-09-23","close":37450.0},{"date":"2026-09-28","close":36555.0},{"date":"2026-09-29","close":36500.0},{"date":"2026-09-30","close":36430.0},{"date":"2026-10-01","close":37005.0},{"date":"2026-10-02","close":37200.0},{"date":"2026-10-06","close":36900.0},{"date":"2026-10-07","close":36230.0},{"date":"2026-10-08","close":35410.0},{"date":"2026-10-12","close":33995.0},{"date":"2026-10-13","close":31970.0},{"date":"2026-10-14","close":31845.0},{"date":"2026-10-15","close":29270.0},{"date":"2026-10-16","close":29800.0},{"date":"2026-10-19","close":30270.0},{"date":"2026-10-20","close":29330.0},{"date":"2026-10-21","close":30155.0},{"date":"2026-10-22","close":29245.0},{"date":"2026-10-23","close":28420.0}],"chart_data":[{"date":"2024-10-23","open":12106,"high":12286,"low":12091,"close":12246,"volume":1928},{"date":"2024-10-24","open":12217,"high":12236,"low":12119,"close":12119,"volume":1288},{"date":"2024-10-25","open":12167,"high":12279,"low":12152,"close":12182,"volume":1212},{"date":"2024-10-28","open":12211,"high":12298,"low":12211,"close":12289,"volume":905},{"date":"2024-10-29","open":12299,"high":12299,"low":12236,"close":12265,"volume":116},{"date":"2024-10-30","open":12294,"high":12294,"low":12153,"close":12178,"volume":1049},{"date":"2024-10-31","open":12069,"high":12104,"low":11993,"close":11993,"volume":395},{"date":"2024-11-01","open":11929,"high":12016,"low":11929,"close":11949,"volume":3461},{"date":"2024-11-04","open":11994,"high":12139,"low":11960,"close":12129,"volume":10406},{"date":"2024-11-05","open":12080,"high":12149,"low":12061,"close":12119,"volume":474},{"date":"2024-11-06","open":12193,"high":12193,"low":11925,"close":12008,"volume":4505},{"date":"2024-11-07","open":12003,"high":12100,"low":11945,"close":12042,"volume":5210},{"date":"2024-11-08","open":12183,"high":12198,"low":12003,"close":12017,"volume":6790},{"date":"2024-11-11","open":12036,"high":12036,"low":11881,"close":11910,"volume":3035},{"date":"2024-11-12","open":11873,"high":11873,"low":11653,"close":11653,"volume":19634},{"date":"2024-11-13","open":11618,"high":11618,"low":11327,"close":11376,"volume":6904},{"date":"2024-11-14","open":11435,"high":11445,"low":11323,"close":11372,"volume":848},{"date":"2024-11-15","open":11343,"high":11407,"low":11241,"close":11362,"volume":6418},{"date":"2024-11-18","open":11469,"high":11648,"low":11469,"close":11566,"volume":2773},{"date":"2024-11-19","open":11604,"high":11687,"low":11604,"close":11629,"volume":483},{"date":"2024-11-20","open":11673,"high":11702,"low":11643,"close":11668,"volume":184},{"date":"2024-11-21","open":11663,"high":11740,"low":11663,"close":11702,"volume":4826},{"date":"2024-11-22","open":11824,"high":11824,"low":11770,"close":11794,"volume":1025},{"date":"2024-11-25","open":11988,"high":11988,"low":11910,"close":11949,"volume":3119},{"date":"2024-11-26","open":11910,"high":11910,"low":11857,"close":11886,"volume":419},{"date":"2024-11-27","open":11877,"high":11882,"low":11755,"close":11799,"volume":1408},{"date":"2024-11-28","open":11858,"high":11858,"low":11750,"close":11750,"volume":238},{"date":"2024-11-29","open":11760,"high":11760,"low":11499,"close":11551,"volume":557},{"date":"2024-12-02","open":11663,"high":11663,"low":11542,"close":11566,"volume":498},{"date":"2024-12-03","open":11652,"high":11744,"low":11652,"close":11731,"volume":1989},{"date":"2024-12-04","open":11537,"high":11678,"low":11479,"close":11609,"volume":2553},{"date":"2024-12-05","open":11629,"high":11629,"low":11479,"close":11522,"volume":2909},{"date":"2024-12-06","open":11571,"high":11575,"low":11372,"close":11464,"volume":7149},{"date":"2024-12-09","open":11304,"high":11343,"low":11177,"close":11177,"volume":5156},{"date":"2024-12-10","open":11298,"high":11409,"low":11264,"close":11386,"volume":6448},{"date":"2024-12-11","open":11381,"high":11483,"low":11376,"close":11483,"volume":630},{"date":"2024-12-12","open":11580,"high":11692,"low":11527,"close":11692,"volume":2828},{"date":"2024-12-13","open":11673,"high":11765,"low":11629,"close":11707,"volume":1954},{"date":"2024-12-16","open":11765,"high":11799,"low":11668,"close":11687,"volume":2573},{"date":"2024-12-17","open":11692,"high":11692,"low":11499,"close":11527,"volume":1844},{"date":"2024-12-18","open":11628,"high":11682,"low":11598,"close":11682,"volume":3032},{"date":"2024-12-19","open":11397,"high":11469,"low":11382,"close":11430,"volume":1314},{"date":"2024-12-20","open":11397,"high":11397,"low":11207,"close":11279,"volume":4831},{"date":"2024-12-23","open":11304,"high":11464,"low":11304,"close":11454,"volume":195},{"date":"2024-12-24","open":11377,"high":11454,"low":11377,"close":11425,"volume":2500},{"date":"2024-12-26","open":11489,"high":11489,"low":11367,"close":11372,"volume":1082},{"date":"2024-12-27","open":11371,"high":11401,"low":11264,"close":11347,"volume":4507},{"date":"2024-12-30","open":11382,"high":11445,"low":11255,"close":11328,"volume":1069},{"date":"2025-01-02","open":11362,"high":11362,"low":11236,"close":11299,"volume":1654},{"date":"2025-01-03","open":11318,"high":11561,"low":11318,"close":11512,"volume":7176},{"date":"2025-01-06","open":11574,"high":11726,"low":11531,"close":11716,"volume":2339},{"date":"2025-01-07","open":11873,"high":11901,"low":11770,"close":11775,"volume":2771},{"date":"2025-01-08","open":11794,"high":11950,"low":11745,"close":11906,"volume":7453},{"date":"2025-01-09","open":11974,"high":12003,"low":11911,"close":11940,"volume":6521},{"date":"2025-01-10","open":11959,"high":11959,"low":11867,"close":11910,"volume":1921},{"date":"2025-01-13","open":11858,"high":11858,"low":11736,"close":11770,"volume":4512},{"date":"2025-01-14","open":11819,"high":11838,"low":11736,"close":11760,"volume":3652},{"date":"2025-01-15","open":11868,"high":11897,"low":11789,"close":11789,"volume":2048},{"date":"2025-01-16","open":11964,"high":11968,"low":11915,"close":11915,"volume":3325},{"date":"2025-01-17","open":11924,"high":11924,"low":11876,"close":11876,"volume":309},{"date":"2025-01-20","open":11988,"high":11988,"low":11881,"close":11881,"volume":1741},{"date":"2025-01-21","open":11968,"high":12021,"low":11837,"close":11891,"volume":1458},{"date":"2025-01-22","open":12032,"high":12037,"low":11925,"close":12037,"volume":1830},{"date":"2025-01-23","open":12016,"high":12016,"low":11891,"close":11896,"volume":1354},{"date":"2025-01-24","open":11897,"high":11989,"low":11897,"close":11969,"volume":974},{"date":"2025-01-31","open":12162,"high":12162,"low":11764,"close":11959,"volume":1107},{"date":"2025-02-03","open":11692,"high":11692,"low":11507,"close":11614,"volume":13678},{"date":"2025-02-04","open":11702,"high":11828,"low":11687,"close":11697,"volume":297},{"date":"2025-02-05","open":11892,"high":11892,"low":11828,"close":11833,"volume":4685},{"date":"2025-02-06","open":11994,"high":11994,"low":11873,"close":11920,"volume":456},{"date":"2025-02-07","open":11965,"high":11979,"low":11882,"close":11906,"volume":697},{"date":"2025-02-10","open":11847,"high":11924,"low":11778,"close":11823,"volume":165674},{"date":"2025-02-11","open":11973,"high":12011,"low":11924,"close":11983,"volume":1380},{"date":"2025-02-12","open":11983,"high":12026,"low":11944,"close":11998,"volume":2842},{"date":"2025-02-13","open":12075,"high":12158,"low":12075,"close":12139,"volume":929},{"date":"2025-02-14","open":12221,"high":12274,"low":12182,"close":12197,"volume":2491},{"date":"2025-02-17","open":12318,"high":12318,"low":12235,"close":12289,"volume":3236},{"date":"2025-02-18","open":12396,"high":12396,"low":12280,"close":12391,"volume":4266},{"date":"2025-02-19","open":12396,"high":12654,"low":12396,"close":12624,"volume":11928},{"date":"2025-02-20","open":12639,"high":12639,"low":12503,"close":12503,"volume":7672},{"date":"2025-02-21","open":12503,"high":12508,"low":12426,"close":12503,"volume":12279},{"date":"2025-02-24","open":12454,"high":12459,"low":12400,"close":12420,"volume":2477},{"date":"2025-02-25","open":12390,"high":12425,"low":12362,"close":12420,"volume":1672},{"date":"2025-02-26","open":12395,"high":12469,"low":12357,"close":12469,"volume":3777},{"date":"2025-02-27","open":12430,"high":12430,"low":12342,"close":12352,"volume":1949},{"date":"2025-02-28","open":12251,"high":12251,"low":11956,"close":12076,"volume":7817},{"date":"2025-03-04","open":11973,"high":12041,"low":11910,"close":11988,"volume":872},{"date":"2025-03-05","open":12095,"high":12100,"low":11960,"close":12090,"volume":1502},{"date":"2025-03-06","open":12144,"high":12178,"low":12119,"close":12119,"volume":1248},{"date":"2025-03-07","open":11989,"high":12134,"low":11989,"close":12114,"volume":1540},{"date":"2025-03-10","open":12071,"high":12159,"low":12071,"close":12110,"volume":1838},{"date":"2025-03-11","open":11896,"high":12002,"low":11813,"close":11998,"volume":6574},{"date":"2025-03-12","open":12008,"high":12188,"low":12008,"close":12168,"volume":1102},{"date":"2025-03-13","open":12329,"high":12329,"low":12100,"close":12163,"volume":1379},{"date":"2025-03-14","open":12173,"high":12173,"low":12109,"close":12139,"volume":791},{"date":"2025-03-17","open":12167,"high":12357,"low":12167,"close":12328,"volume":6041},{"date":"2025-03-18","open":12525,"high":12525,"low":12351,"close":12381,"volume":16897},{"date":"2025-03-19","open":12478,"high":12526,"low":12464,"close":12469,"volume":6232},{"date":"2025-03-20","open":12615,"high":12615,"low":12465,"close":12527,"volume":6014},{"date":"2025-03-21","open":12527,"high":12605,"low":12431,"close":12605,"volume":8216},{"date":"2025-03-24","open":12561,"high":12595,"low":12518,"close":12547,"volume":2208},{"date":"2025-03-25","open":12550,"high":12569,"low":12449,"close":12454,"volume":11916},{"date":"2025-03-26","open":12494,"high":12624,"low":12475,"close":12590,"volume":2937},{"date":"2025-03-27","open":12542,"high":12558,"low":12411,"close":12411,"volume":2783},{"date":"2025-03-28","open":12328,"high":12328,"low":12192,"close":12197,"volume":2258},{"date":"2025-03-31","open":12051,"high":12051,"low":11857,"close":11881,"volume":5535},{"date":"2025-04-01","open":12047,"high":12105,"low":11935,"close":12085,"volume":1839},{"date":"2025-04-02","open":12065,"high":12065,"low":11974,"close":12017,"volume":1532},{"date":"2025-04-03","open":11603,"high":11900,"low":11603,"close":11886,"volume":4490},{"date":"2025-04-04","open":11784,"high":12008,"low":11653,"close":11799,"volume":22535},{"date":"2025-04-07","open":11323,"high":11323,"low":11114,"close":11138,"volume":26386},{"date":"2025-04-08","open":11310,"high":11349,"low":11120,"close":11134,"volume":80147},{"date":"2025-04-09","open":11127,"high":11144,"low":10934,"close":10983,"volume":14347},{"date":"2025-04-10","open":11678,"high":11736,"low":11474,"close":11658,"volume":4869},{"date":"2025-04-11","open":11572,"high":11595,"low":11441,"close":11595,"volume":5365},{"date":"2025-04-14","open":11717,"high":11765,"low":11697,"close":11750,"volume":2430},{"date":"2025-04-15","open":11750,"high":11838,"low":11750,"close":11779,"volume":11113},{"date":"2025-04-16","open":11779,"high":11779,"low":11634,"close":11643,"volume":1896},{"date":"2025-04-17","open":11697,"high":11784,"low":11663,"close":11770,"volume":17135},{"date":"2025-04-18","open":11858,"high":11858,"low":11765,"close":11809,"volume":637},{"date":"2025-04-21","open":11867,"high":11900,"low":11808,"close":11823,"volume":2984},{"date":"2025-04-22","open":11832,"high":11876,"low":11813,"close":11818,"volume":353},{"date":"2025-04-23","open":11960,"high":12027,"low":11945,"close":12008,"volume":1100},{"date":"2025-04-24","open":12007,"high":12007,"low":11934,"close":11988,"volume":6719},{"date":"2025-04-25","open":12178,"high":12178,"low":12075,"close":12124,"volume":4751},{"date":"2025-04-28","open":12134,"high":12168,"low":12105,"close":12105,"volume":620},{"date":"2025-04-29","open":12184,"high":12224,"low":12089,"close":12214,"volume":3231},{"date":"2025-04-30","open":12199,"high":12228,"low":12099,"close":12139,"volume":2246},{"date":"2025-05-02","open":12164,"high":12184,"low":12099,"close":12139,"volume":3897},{"date":"2025-05-07","open":12234,"high":12264,"low":12210,"close":12229,"volume":518},{"date":"2025-05-08","open":12323,"high":12323,"low":12253,"close":12253,"volume":2178},{"date":"2025-05-09","open":12309,"high":12309,"low":12229,"close":12229,"volume":545},{"date":"2025-05-12","open":12358,"high":12363,"low":12293,"close":12363,"volume":700},{"date":"2025-05-13","open":12396,"high":12461,"low":12367,"close":12372,"volume":4943},{"date":"2025-05-14","open":12437,"high":12590,"low":12437,"close":12531,"volume":9036},{"date":"2025-05-15","open":12531,"high":12565,"low":12452,"close":12501,"volume":942},{"date":"2025-05-16","open":12570,"high":12570,"low":12457,"close":12536,"volume":932},{"date":"2025-05-19","open":12492,"high":12492,"low":12343,"close":12417,"volume":1956},{"date":"2025-05-20","open":12526,"high":12526,"low":12368,"close":12368,"volume":2630},{"date":"2025-05-21","open":12442,"high":12526,"low":12442,"close":12457,"volume":1093},{"date":"2025-05-22","open":12492,"high":12655,"low":12308,"close":12318,"volume":26185},{"date":"2025-05-23","open":12412,"high":12412,"low":12278,"close":12308,"volume":1381},{"date":"2025-05-26","open":12368,"high":12531,"low":12368,"close":12531,"volume":2949},{"date":"2025-05-27","open":12536,"high":12536,"low":12487,"close":12516,"volume":2460},{"date":"2025-05-28","open":12595,"high":12794,"low":12595,"close":12695,"volume":9407},{"date":"2025-05-29","open":12779,"high":12938,"low":12774,"close":12918,"volume":10860},{"date":"2025-05-30","open":12923,"high":12923,"low":12769,"close":12839,"volume":10850},{"date":"2025-06-02","open":12834,"high":12898,"low":12764,"close":12844,"volume":6797},{"date":"2025-06-04","open":12933,"high":13161,"low":12933,"close":13161,"volume":3809},{"date":"2025-06-05","open":13305,"high":13479,"low":13186,"close":13404,"volume":23959},{"date":"2025-06-09","open":13577,"high":13647,"low":13469,"close":13617,"volume":20129},{"date":"2025-06-10","open":13652,"high":13726,"low":13547,"close":13627,"volume":18428},{"date":"2025-06-11","open":13682,"high":13870,"low":13682,"close":13870,"volume":33696},{"date":"2025-06-12","open":13890,"high":13965,"low":13836,"close":13865,"volume":35299},{"date":"2025-06-13","open":14083,"high":14083,"low":13706,"close":13776,"volume":24468},{"date":"2025-06-16","open":13776,"high":14078,"low":13736,"close":14078,"volume":19152},{"date":"2025-06-17","open":14163,"high":14312,"low":13980,"close":14098,"volume":24168},{"date":"2025-06-18","open":14000,"high":14202,"low":14000,"close":14148,"volume":9217},{"date":"2025-06-19","open":14222,"high":14242,"low":14083,"close":14187,"volume":6538},{"date":"2025-06-20","open":14277,"high":14391,"low":14168,"close":14366,"volume":20839},{"date":"2025-06-23","open":14366,"high":14401,"low":14163,"close":14401,"volume":14539},{"date":"2025-06-24","open":14568,"high":14831,"low":14568,"close":14827,"volume":21024},{"date":"2025-06-25","open":15080,"high":15080,"low":14753,"close":14857,"volume":20865},{"date":"2025-06-26","open":14857,"high":14862,"low":14524,"close":14743,"volume":13818},{"date":"2025-06-27","open":14818,"high":14818,"low":14559,"close":14654,"volume":8590},{"date":"2025-06-30","open":14654,"high":14783,"low":14654,"close":14738,"volume":6836},{"date":"2025-07-01","open":14837,"high":14987,"low":14753,"close":14753,"volume":12331},{"date":"2025-07-02","open":14773,"high":14773,"low":14481,"close":14644,"volume":9949},{"date":"2025-07-03","open":14728,"high":14887,"low":14728,"close":14857,"volume":6250},{"date":"2025-07-04","open":14877,"high":14927,"low":14579,"close":14644,"volume":11810},{"date":"2025-07-07","open":14544,"high":14678,"low":14534,"close":14629,"volume":6618},{"date":"2025-07-08","open":14659,"high":14867,"low":14659,"close":14852,"volume":14903},{"date":"2025-07-09","open":14977,"high":14977,"low":14852,"close":14892,"volume":8011},{"date":"2025-07-10","open":15020,"high":15135,"low":14947,"close":15130,"volume":8613},{"date":"2025-07-11","open":15115,"high":15348,"low":15100,"close":15125,"volume":14420},{"date":"2025-07-14","open":15150,"high":15244,"low":15125,"close":15244,"volume":9366},{"date":"2025-07-15","open":15179,"high":15328,"low":15145,"close":15328,"volume":7045},{"date":"2025-07-16","open":15338,"high":15338,"low":15150,"close":15229,"volume":20245},{"date":"2025-07-17","open":15289,"high":15289,"low":15035,"close":15224,"volume":39079},{"date":"2025-07-18","open":15328,"high":15328,"low":15145,"close":15189,"volume":24510},{"date":"2025-07-21","open":15254,"high":15348,"low":15254,"close":15348,"volume":6598},{"date":"2025-07-22","open":15348,"high":15388,"low":15085,"close":15135,"volume":37174},{"date":"2025-07-23","open":15194,"high":15269,"low":15015,"close":15174,"volume":6827},{"date":"2025-07-24","open":15363,"high":15492,"low":15234,"close":15244,"volume":13668},{"date":"2025-07-25","open":15179,"high":15327,"low":15179,"close":15268,"volume":16572},{"date":"2025-07-28","open":15492,"high":15492,"low":15269,"close":15373,"volume":18859},{"date":"2025-07-29","open":15387,"high":15505,"low":15223,"close":15477,"volume":30809},{"date":"2025-07-30","open":15510,"high":15714,"low":15510,"close":15640,"volume":20018},{"date":"2025-07-31","open":15810,"high":15810,"low":15516,"close":15601,"volume":19798},{"date":"2025-08-01","open":15458,"high":15458,"low":14996,"close":14996,"volume":39143},{"date":"2025-08-04","open":14996,"high":15174,"low":14944,"close":15140,"volume":11929},{"date":"2025-08-05","open":15388,"high":15448,"low":15269,"close":15343,"volume":5212},{"date":"2025-08-06","open":15333,"high":15383,"low":15249,"close":15383,"volume":2982},{"date":"2025-08-07","open":15412,"high":15477,"low":15357,"close":15447,"volume":8116},{"date":"2025-08-08","open":15423,"high":15500,"low":15360,"close":15388,"volume":1989},{"date":"2025-08-11","open":15392,"high":15452,"low":15362,"close":15402,"volume":5110},{"date":"2025-08-12","open":15467,"high":15565,"low":15333,"close":15388,"volume":11022},{"date":"2025-08-13","open":15453,"high":15511,"low":15368,"close":15492,"volume":7062},{"date":"2025-08-14","open":15497,"high":15611,"low":15473,"close":15531,"volume":3179},{"date":"2025-08-18","open":15570,"high":15570,"low":15318,"close":15318,"volume":4443},{"date":"2025-08-19","open":15289,"high":15309,"low":15135,"close":15140,"volume":3425},{"date":"2025-08-20","open":15095,"high":15095,"low":14842,"close":15095,"volume":17359},{"date":"2025-08-21","open":15080,"high":15254,"low":15080,"close":15169,"volume":3381},{"date":"2025-08-22","open":15279,"high":15328,"low":15234,"close":15259,"volume":6064},{"date":"2025-08-25","open":15452,"high":15452,"low":15342,"close":15437,"volume":4529},{"date":"2025-08-26","open":15437,"high":15437,"low":15303,"close":15303,"volume":4593},{"date":"2025-08-27","open":15304,"high":15353,"low":15264,"close":15338,"volume":5824},{"date":"2025-08-28","open":15352,"high":15486,"low":15313,"close":15427,"volume":7078},{"date":"2025-08-29","open":15428,"high":15473,"low":15328,"close":15348,"volume":7127},{"date":"2025-09-01","open":15304,"high":15309,"low":15105,"close":15115,"volume":3351},{"date":"2025-09-02","open":15120,"high":15309,"low":15120,"close":15244,"volume":3868},{"date":"2025-09-03","open":15363,"high":15363,"low":15274,"close":15323,"volume":4848},{"date":"2025-09-04","open":15423,"high":15448,"low":15348,"close":15358,"volume":2257},{"date":"2025-09-05","open":15452,"high":15472,"low":15412,"close":15412,"volume":1701},{"date":"2025-09-08","open":15429,"high":15507,"low":15419,"close":15507,"volume":1317},{"date":"2025-09-09","open":15581,"high":15690,"low":15506,"close":15675,"volume":4942},{"date":"2025-09-10","open":15804,"high":15992,"low":15804,"close":15963,"volume":12078},{"date":"2025-09-11","open":16122,"high":16136,"low":15969,"close":16072,"volume":11452},{"date":"2025-09-12","open":16255,"high":16394,"low":16230,"close":16394,"volume":10967},{"date":"2025-09-15","open":16409,"high":16512,"low":16384,"close":16454,"volume":8163},{"date":"2025-09-16","open":16563,"high":16702,"low":16528,"close":16692,"volume":13641},{"date":"2025-09-17","open":16657,"high":16657,"low":16469,"close":16518,"volume":20022},{"date":"2025-09-18","open":16547,"high":16741,"low":16547,"close":16741,"volume":14554},{"date":"2025-09-19","open":16805,"high":16805,"low":16627,"close":16716,"volume":9923},{"date":"2025-09-22","open":16831,"high":16876,"low":16717,"close":16806,"volume":8713},{"date":"2025-09-23","open":16969,"high":16969,"low":16825,"close":16959,"volume":7065},{"date":"2025-09-24","open":16999,"high":16999,"low":16721,"close":16860,"volume":32656},{"date":"2025-09-25","open":16825,"high":16920,"low":16786,"close":16870,"volume":11393},{"date":"2025-09-26","open":16786,"high":16786,"low":16349,"close":16459,"volume":17024},{"date":"2025-09-29","open":16532,"high":16741,"low":16532,"close":16741,"volume":15959},{"date":"2025-09-30","open":16782,"high":16782,"low":16647,"close":16677,"volume":15919},{"date":"2025-10-01","open":16711,"high":16865,"low":16711,"close":16850,"volume":31970},{"date":"2025-10-02","open":17152,"high":17450,"low":17152,"close":17391,"volume":17406},{"date":"2025-10-10","open":17653,"high":17772,"low":17514,"close":17713,"volume":20093},{"date":"2025-10-13","open":17461,"high":17575,"low":17258,"close":17555,"volume":27312},{"date":"2025-10-14","open":17782,"high":17941,"low":17341,"close":17490,"volume":11785},{"date":"2025-10-15","open":17713,"high":17991,"low":17643,"close":17991,"volume":14647},{"date":"2025-10-16","open":18099,"high":18407,"low":18094,"close":18407,"volume":35063},{"date":"2025-10-17","open":18378,"high":18710,"low":18328,"close":18531,"volume":32460},{"date":"2025-10-20","open":18675,"high":18814,"low":18383,"close":18814,"volume":25380},{"date":"2025-10-21","open":19037,"high":19250,"low":18839,"close":18908,"volume":108375},{"date":"2025-10-22","open":18908,"high":19216,"low":18730,"close":19216,"volume":16571},{"date":"2025-10-23","open":18859,"high":19270,"low":18844,"close":19022,"volume":26241},{"date":"2025-10-24","open":19186,"high":19538,"low":19186,"close":19538,"volume":23275},{"date":"2025-10-27","open":19836,"high":20053,"low":19801,"close":20024,"volume":99329},{"date":"2025-10-28","open":19970,"high":19970,"low":19637,"close":19846,"volume":38523},{"date":"2025-10-29","open":20153,"high":20247,"low":19856,"close":20247,"volume":37815},{"date":"2025-10-30","open":20579,"high":20654,"low":20232,"close":20317,"volume":74356},{"date":"2025-10-31","open":20401,"high":20505,"low":20183,"close":20431,"volume":26862},{"date":"2025-11-03","open":20579,"high":21040,"low":20535,"close":21001,"volume":71705,"rsi_14":91.26,"sma_20":18800.4,"sma_60":16788.18,"sma_120":15414.7},{"date":"2025-11-04","open":21130,"high":21170,"low":20471,"close":20510,"volume":90283,"rsi_14":79.67,"sma_20":18992.1,"sma_60":16877.7,"sma_120":15483.52},{"date":"2025-11-05","open":20058,"high":20073,"low":19191,"close":19841,"volume":110382,"rsi_14":65.93,"sma_20":19141.65,"sma_60":16952.68,"sma_120":15546.97},{"date":"2025-11-06","open":20352,"high":20512,"low":19821,"close":20014,"volume":55784,"rsi_14":66.31,"sma_20":19272.8,"sma_60":17029.88,"sma_120":15610.73},{"date":"2025-11-07","open":19503,"high":20053,"low":19295,"close":19687,"volume":54456,"rsi_14":59.51,"sma_20":19371.5,"sma_60":17100.55,"sma_120":15671.69},{"date":"2025-11-10","open":19861,"high":20332,"low":19776,"close":20257,"volume":37386,"rsi_14":63.31,"sma_20":19506.65,"sma_60":17181.72,"sma_120":15736.08},{"date":"2025-11-11","open":20568,"high":20847,"low":20216,"close":20351,"volume":46563,"rsi_14":61.7,"sma_20":19649.75,"sma_60":17264.22,"sma_120":15801.52},{"date":"2025-11-12","open":20501,"high":20654,"low":20317,"close":20584,"volume":26786,"rsi_14":65.96,"sma_20":19779.4,"sma_60":17350.83,"sma_120":15868.59},{"date":"2025-11-13","open":20564,"high":20798,"low":20535,"close":20798,"volume":39378,"rsi_14":63.73,"sma_20":19898.9,"sma_60":17439.28,"sma_120":15938.44},{"date":"2025-11-14","open":20222,"high":20302,"low":19910,"close":19915,"volume":33614,"rsi_14":48.91,"sma_20":19968.1,"sma_60":17512.37,"sma_120":16001.34},{"date":"2025-11-17","open":20183,"high":20287,"low":20063,"close":20232,"volume":17060,"rsi_14":53.77,"sma_20":20039.0,"sma_60":17594.27,"sma_120":16066.14},{"date":"2025-11-18","open":20088,"high":20188,"low":19577,"close":19627,"volume":21964,"rsi_14":44.18,"sma_20":20074.95,"sma_60":17669.07,"sma_120":16127.06},{"date":"2025-11-19","open":19617,"high":19677,"low":19086,"close":19508,"volume":36374,"rsi_14":42.48,"sma_20":20089.55,"sma_60":17742.63,"sma_120":16187.07},{"date":"2025-11-20","open":19851,"high":20138,"low":19836,"close":19905,"volume":24158,"rsi_14":45.35,"sma_20":20133.7,"sma_60":17821.58,"sma_120":16248.52},{"date":"2025-11-21","open":18835,"high":19311,"low":18835,"close":19092,"volume":37185,"rsi_14":33.83,"sma_20":20111.35,"sma_60":17885.47,"sma_120":16303.33},{"date":"2025-11-24","open":19495,"high":19495,"low":19018,"close":19097,"volume":28032,"rsi_14":36.96,"sma_20":20064.95,"sma_60":17946.45,"sma_120":16356.67},{"date":"2025-11-25","open":19662,"high":19662,"low":19032,"close":19161,"volume":13906,"rsi_14":42.94,"sma_20":20030.7,"sma_60":18010.75,"sma_120":16408.71},{"date":"2025-11-26","open":19376,"high":19657,"low":19197,"close":19612,"volume":16591,"rsi_14":46.05,"sma_20":19998.95,"sma_60":18082.0,"sma_120":16465.16},{"date":"2025-11-27","open":19905,"high":20009,"low":19727,"close":19831,"volume":13127,"rsi_14":52.97,"sma_20":19982.75,"sma_60":18158.1,"sma_120":16524.74},{"date":"2025-11-28","open":19975,"high":19975,"low":19439,"close":19469,"volume":17041,"rsi_14":43.64,"sma_20":19942.6,"sma_60":18229.45,"sma_120":16578.64},{"date":"2025-12-01","open":19727,"high":19727,"low":19275,"close":19548,"volume":22059,"rsi_14":43.47,"sma_20":19877.95,"sma_60":18306.02,"sma_120":16631.18},{"date":"2025-12-02","open":19548,"high":19796,"low":19538,"close":19736,"volume":15767,"rsi_14":42.98,"sma_20":19847.35,"sma_60":18383.6,"sma_120":16683.53},{"date":"2025-12-03","open":19836,"high":20084,"low":19776,"close":19984,"volume":22584,"rsi_14":43.4,"sma_20":19862.7,"sma_60":18464.03,"sma_120":16737.88},{"date":"2025-12-04","open":19955,"high":19955,"low":19736,"close":19910,"volume":7142,"rsi_14":51.92,"sma_20":19865.65,"sma_60":18542.63,"sma_120":16789.58},{"date":"2025-12-05","open":19965,"high":20426,"low":19821,"close":20426,"volume":16388,"rsi_14":54.18,"sma_20":19910.95,"sma_60":18628.98,"sma_120":16845.66},{"date":"2025-12-08","open":20505,"high":20619,"low":20247,"close":20619,"volume":26742,"rsi_14":64.86,"sma_20":19937.5,"sma_60":18717.03,"sma_120":16904.1},{"date":"2025-12-09","open":20619,"high":20619,"low":20470,"close":20579,"volume":10100,"rsi_14":66.2,"sma_20":19957.3,"sma_60":18801.6,"sma_120":16959.69},{"date":"2025-12-10","open":20679,"high":20748,"low":20485,"close":20609,"volume":11625,"rsi_14":62.61,"sma_20":19967.0,"sma_60":18881.85,"sma_120":17015.37},{"date":"2025-12-11","open":20728,"high":20728,"low":20346,"close":20406,"volume":18002,"rsi_14":75.98,"sma_20":19955.75,"sma_60":18956.88,"sma_120":17068.92},{"date":"2025-12-12","open":20406,"high":20684,"low":20406,"close":20609,"volume":10214,"rsi_14":77.56,"sma_20":19998.9,"sma_60":19029.95,"sma_120":17123.85},{"date":"2025-12-15","open":20232,"high":20396,"low":20158,"close":20282,"volume":12960,"rsi_14":69.4,"sma_20":20009.7,"sma_60":19096.52,"sma_120":17174.54},{"date":"2025-12-16","open":20252,"high":20267,"low":19761,"close":19806,"volume":18501,"rsi_14":55.32,"sma_20":20026.75,"sma_60":19151.13,"sma_120":17220.94},{"date":"2025-12-17","open":19806,"high":20074,"low":19727,"close":20074,"volume":20913,"rsi_14":53.79,"sma_20":20063.25,"sma_60":19213.15,"sma_120":17266.03},{"date":"2025-12-18","open":19796,"high":19935,"low":19652,"close":19766,"volume":17675,"rsi_14":54.72,"sma_20":20064.4,"sma_60":19266.27,"sma_120":17308.3},{"date":"2025-12-19","open":20148,"high":20148,"low":19806,"close":19930,"volume":6036,"rsi_14":55.9,"sma_20":20114.5,"sma_60":19322.55,"sma_120":17352.89},{"date":"2025-12-22","open":20277,"high":20351,"low":20247,"close":20332,"volume":14335,"rsi_14":58.62,"sma_20":20184.6,"sma_60":19384.1,"sma_120":17401.6},{"date":"2025-12-23","open":20510,"high":20550,"low":20421,"close":20426,"volume":9237,"rsi_14":56.69,"sma_20":20256.2,"sma_60":19444.67,"sma_120":17450.4},{"date":"2025-12-24","open":20604,"high":20604,"low":20381,"close":20381,"volume":9458,"rsi_14":57.21,"sma_20":20303.0,"sma_60":19506.13,"sma_120":17498.7},{"date":"2025-12-26","open":20456,"high":20599,"low":20456,"close":20535,"volume":22896,"rsi_14":51.88,"sma_20":20338.5,"sma_60":19570.02,"sma_120":17549.2},{"date":"2025-12-29","open":20728,"high":21070,"low":20723,"close":21056,"volume":14329,"rsi_14":56.75,"sma_20":20418.5,"sma_60":19649.5,"sma_120":17602.3},{"date":"2025-12-30","open":21056,"high":21165,"low":20986,"close":21090,"volume":11915,"rsi_14":57.91,"sma_20":20496.25,"sma_60":19724.87,"sma_120":17657.47},{"date":"2026-01-02","open":21090,"high":21680,"low":21090,"close":21670,"volume":16660,"rsi_14":64.04,"sma_20":20593.75,"sma_60":19811.07,"sma_120":17717.63},{"date":"2026-01-05","open":22176,"high":22444,"low":22027,"close":22444,"volume":35295,"rsi_14":73.43,"sma_20":20717.75,"sma_60":19907.37,"sma_120":17782.44},{"date":"2026-01-06","open":22494,"high":22930,"low":22117,"close":22930,"volume":39070,"rsi_14":75.05,"sma_20":20870.0,"sma_60":20002.82,"sma_120":17851.0},{"date":"2026-01-07","open":23178,"high":23347,"low":22667,"close":23069,"volume":63603,"rsi_14":81.36,"sma_20":21003.25,"sma_60":20095.23,"sma_120":17918.74},{"date":"2026-01-08","open":22970,"high":23461,"low":22930,"close":22930,"volume":39448,"rsi_14":88.04,"sma_20":21119.75,"sma_60":20187.97,"sma_120":17985.36},{"date":"2026-01-09","open":23034,"high":23277,"low":22811,"close":23228,"volume":22724,"rsi_14":88.13,"sma_20":21253.25,"sma_60":20286.77,"sma_120":18053.48},{"date":"2026-01-12","open":23595,"high":23595,"low":23148,"close":23431,"volume":52835,"rsi_14":95.45,"sma_20":21395.5,"sma_60":20380.63,"sma_120":18122.62},{"date":"2026-01-13","open":23570,"high":23803,"low":23545,"close":23793,"volume":42940,"rsi_14":95.66,"sma_20":21566.25,"sma_60":20473.63,"sma_120":18195.62},{"date":"2026-01-14","open":23823,"high":23927,"low":23689,"close":23892,"volume":36476,"rsi_14":95.33,"sma_20":21731.75,"sma_60":20566.25,"sma_120":18269.49},{"date":"2026-01-15","open":23892,"high":24348,"low":23892,"close":24348,"volume":35503,"rsi_14":95.72,"sma_20":21936.75,"sma_60":20661.82,"sma_120":18347.49},{"date":"2026-01-16","open":24512,"high":24656,"low":24358,"close":24497,"volume":74210,"rsi_14":96.84,"sma_20":22173.25,"sma_60":20758.32,"sma_120":18425.42},{"date":"2026-01-19","open":24497,"high":25008,"low":24497,"close":24864,"volume":55270,"rsi_14":96.99,"sma_20":22414.75,"sma_60":20855.85,"sma_120":18508.2},{"date":"2026-01-20","open":24943,"high":25047,"low":24497,"close":24715,"volume":46354,"rsi_14":93.21,"sma_20":22664.25,"sma_60":20954.12,"sma_120":18589.41},{"date":"2026-01-21","open":24239,"high":24978,"low":24239,"close":24894,"volume":37522,"rsi_14":93.43,"sma_20":22914.5,"sma_60":21046.78,"sma_120":18671.53},{"date":"2026-01-22","open":25414,"high":25548,"low":25033,"close":25087,"volume":55529,"rsi_14":92.8,"sma_20":23154.25,"sma_60":21134.6,"sma_120":18755.08},{"date":"2026-01-23","open":25335,"high":25504,"low":24993,"close":25266,"volume":52162,"rsi_14":91.53,"sma_20":23398.25,"sma_60":21228.38,"sma_120":18839.25},{"date":"2026-01-26","open":25434,"high":25489,"low":25052,"close":25166,"volume":48051,"rsi_14":87.15,"sma_20":23639.5,"sma_60":21313.82,"sma_120":18921.72},{"date":"2026-01-27","open":25038,"high":25851,"low":24735,"close":25851,"volume":73150,"rsi_14":89.12,"sma_20":23907.5,"sma_60":21409.58,"sma_120":19008.58},{"date":"2026-01-28","open":26342,"high":26391,"low":26059,"close":26381,"volume":61452,"rsi_14":93.72,"sma_20":24176.0,"sma_60":21512.37,"sma_120":19100.22},{"date":"2026-01-29","open":26778,"high":26798,"low":25801,"close":26595,"volume":70163,"rsi_14":93.58,"sma_20":24453.5,"sma_60":21609.23,"sma_120":19198.71},{"date":"2026-01-30","open":26486,"high":27125,"low":26486,"close":26679,"volume":89604,"rsi_14":93.38,"sma_20":24706.0,"sma_60":21715.7,"sma_120":19296.7},{"date":"2026-02-02","open":26094,"high":26441,"low":25047,"close":25191,"volume":81387,"rsi_14":64.36,"sma_20":24844.5,"sma_60":21808.32,"sma_120":19380.5},{"date":"2026-02-03","open":26009,"high":27001,"low":25940,"close":27001,"volume":57633,"rsi_14":73.62,"sma_20":25049.75,"sma_60":21928.47,"sma_120":19479.17},{"date":"2026-02-04","open":26848,"high":27348,"low":26654,"close":27334,"volume":52785,"rsi_14":73.12,"sma_20":25264.75,"sma_60":22059.65,"sma_120":19580.1},{"date":"2026-02-05","open":26719,"high":26947,"low":26054,"close":26163,"volume":74912,"rsi_14":61.14,"sma_20":25427.75,"sma_60":22161.67,"sma_120":19671.69},{"date":"2026-02-06","open":25315,"high":25985,"low":24824,"close":25895,"volume":136687,"rsi_14":56.99,"sma_20":25562.25,"sma_60":22257.6,"sma_120":19760.91},{"date":"2026-02-09","open":26981,"high":27061,"low":26753,"close":26838,"volume":54948,"rsi_14":62.99,"sma_20":25734.0,"sma_60":22365.5,"sma_120":19858.17},{"date":"2026-02-10","open":27239,"high":27239,"low":26838,"close":26887,"volume":41752,"rsi_14":62.39,"sma_20":25890.0,"sma_60":22470.67,"sma_120":19954.97},{"date":"2026-02-11","open":26887,"high":27249,"low":26595,"close":27130,"volume":33208,"rsi_14":62.62,"sma_20":26053.25,"sma_60":22594.63,"sma_120":20053.5},{"date":"2026-02-12","open":27611,"high":28053,"low":27423,"close":27948,"volume":56596,"rsi_14":65.36,"sma_20":26234.75,"sma_60":22727.07,"sma_120":20160.67},{"date":"2026-02-13","open":27948,"high":28395,"low":27869,"close":28067,"volume":78830,"rsi_14":66.57,"sma_20":26414.75,"sma_60":22871.58,"sma_120":20270.33},{"date":"2026-02-19","open":28762,"high":28910,"low":28563,"close":28851,"volume":73193,"rsi_14":66.95,"sma_20":26615.75,"sma_60":23031.25,"sma_120":20386.94},{"date":"2026-02-20","open":28955,"high":29585,"low":28940,"close":29580,"volume":99962,"rsi_14":67.67,"sma_20":26861.0,"sma_60":23196.55,"sma_120":20509.07},{"date":"2026-02-23","open":30160,"high":30274,"low":29501,"close":29749,"volume":107827,"rsi_14":67.51,"sma_20":27105.75,"sma_60":23378.25,"sma_120":20631.86},{"date":"2026-02-24","open":29749,"high":30448,"low":29416,"close":30418,"volume":65340,"rsi_14":69.49,"sma_20":27374.5,"sma_60":23571.12,"sma_120":20758.78},{"date":"2026-02-25","open":30770,"high":32669,"low":30532,"close":31092,"volume":151386,"rsi_14":83.62,"sma_20":27668.25,"sma_60":23774.23,"sma_120":20892.49},{"date":"2026-02-26","open":31444,"high":32530,"low":31316,"close":32530,"volume":170211,"rsi_14":82.89,"sma_20":28039.5,"sma_60":23994.0,"sma_120":21038.0},{"date":"2026-02-27","open":31841,"high":32669,"low":31638,"close":32233,"volume":195058,"rsi_14":79.27,"sma_20":28361.25,"sma_60":24202.42,"sma_120":21180.26},{"date":"2026-03-03","open":31360,"high":31796,"low":29753,"close":29773,"volume":291811,"rsi_14":67.01,"sma_20":28520.1,"sma_60":24371.53,"sma_120":21300.49},{"date":"2026-03-04","open":28342,"high":29075,"low":25966,"close":26084,"volume":297779,"rsi_14":49.91,"sma_20":28483.65,"sma_60":24477.8,"sma_120":21391.91},{"date":"2026-03-05","open":29655,"high":30002,"low":28261,"close":28737,"volume":252335,"rsi_14":55.56,"sma_20":28575.65,"sma_60":24625.13,"sma_120":21504.37},{"date":"2026-03-06","open":28196,"high":28762,"low":27586,"close":28742,"volume":88963,"rsi_14":55.43,"sma_20":28742.9,"sma_60":24768.38,"sma_120":21616.21},{"date":"2026-03-09","open":26694,"high":27254,"low":26034,"close":26838,"volume":110479,"rsi_14":48.46,"sma_20":28723.7,"sma_60":24881.15,"sma_120":21711.89},{"date":"2026-03-10","open":28522,"high":28746,"low":27849,"close":28494,"volume":71546,"rsi_14":50.91,"sma_20":28770.6,"sma_60":25012.87,"sma_120":21820.92},{"date":"2026-03-11","open":29278,"high":29487,"low":28543,"close":28707,"volume":79701,"rsi_14":51.16,"sma_20":28887.1,"sma_60":25144.87,"sma_120":21930.95},{"date":"2026-03-12","open":28634,"high":28872,"low":28332,"close":28529,"volume":32242,"rsi_14":48.36,"sma_20":29008.15,"sma_60":25274.55,"sma_120":22038.08},{"date":"2026-03-13","open":27709,"high":28364,"low":27501,"close":27983,"volume":39571,"rsi_14":44.54,"sma_20":29054.5,"sma_60":25394.67,"sma_120":22138.26},{"date":"2026-03-16","open":28087,"high":28514,"low":27899,"close":28514,"volume":36234,"rsi_14":45.7,"sma_20":29124.85,"sma_60":25527.03,"sma_120":22241.96},{"date":"2026-03-17","open":29426,"high":29446,"low":28930,"close":28940,"volume":37667,"rsi_14":44.91,"sma_20":29204.3,"sma_60":25663.1,"sma_120":22346.53},{"date":"2026-03-18","open":29574,"high":30497,"low":29534,"close":30448,"volume":60947,"rsi_14":47.48,"sma_20":29317.9,"sma_60":25829.8,"sma_120":22463.16},{"date":"2026-03-19","open":29619,"high":30125,"low":29482,"close":29753,"volume":49503,"rsi_14":41.07,"sma_20":29390.75,"sma_60":25992.92,"sma_120":22572.03},{"date":"2026-03-20","open":29758,"high":29922,"low":29524,"close":29634,"volume":30145,"rsi_14":41.51,"sma_20":29418.15,"sma_60":26149.55,"sma_120":22681.35},{"date":"2026-03-23","open":28514,"high":28514,"low":27601,"close":27621,"volume":110155,"rsi_14":43.33,"sma_20":29308.1,"sma_60":26277.78,"sma_120":22772.03},{"date":"2026-03-24","open":28985,"high":29257,"low":27620,"close":28484,"volume":42803,"rsi_14":59.02,"sma_20":29232.75,"sma_60":26417.67,"sma_120":22870.11},{"date":"2026-03-25","open":29078,"high":29456,"low":28841,"close":28960,"volume":36585,"rsi_14":51.01,"sma_20":29147.45,"sma_60":26558.73,"sma_120":22971.42},{"date":"2026-03-26","open":28683,"high":28683,"low":27860,"close":27874,"volume":41665,"rsi_14":46.45,"sma_20":28973.8,"sma_60":26680.1,"sma_120":23062.38},{"date":"2026-03-27","open":27140,"high":27884,"low":26634,"close":27666,"volume":43609,"rsi_14":53.94,"sma_20":28717.25,"sma_60":26798.75,"sma_120":23152.44},{"date":"2026-03-30","open":26568,"high":27059,"low":26237,"close":26882,"volume":27733,"rsi_14":41.64,"sma_20":28436.55,"sma_60":26901.77,"sma_120":23235.89},{"date":"2026-03-31","open":26183,"high":26733,"low":25722,"close":25871,"volume":51927,"rsi_14":36.43,"sma_20":28241.4,"sma_60":26979.17,"sma_120":23314.33},{"date":"2026-04-01","open":27428,"high":28216,"low":26957,"close":28102,"volume":54566,"rsi_14":48.3,"sma_20":28342.35,"sma_60":27093.17,"sma_120":23409.02},{"date":"2026-04-02","open":28563,"high":28563,"low":25786,"close":26917,"volume":167458,"rsi_14":45.94,"sma_20":28251.35,"sma_60":27177.67,"sma_120":23494.37},{"date":"2026-04-03","open":27581,"high":27795,"low":27224,"close":27656,"volume":38975,"rsi_14":46.79,"sma_20":28197.05,"sma_60":27261.48,"sma_120":23584.42},{"date":"2026-04-06","open":27700,"high":28256,"low":27700,"close":27968,"volume":36884,"rsi_14":47.24,"sma_20":28265.0,"sma_60":27346.15,"sma_120":23674.48},{"date":"2026-04-07","open":28613,"high":28757,"low":27869,"close":28211,"volume":41813,"rsi_14":41.77,"sma_20":28262.35,"sma_60":27432.57,"sma_120":23763.9},{"date":"2026-04-08","open":29987,"high":30532,"low":29739,"close":30309,"volume":81711,"rsi_14":52.95,"sma_20":28354.85,"sma_60":27556.57,"sma_120":23872.27},{"date":"2026-04-09","open":30120,"high":30165,"low":29615,"close":29793,"volume":46577,"rsi_14":51.43,"sma_20":28430.3,"sma_60":27666.9,"sma_120":23976.83},{"date":"2026-04-10","open":30309,"high":30473,"low":30096,"close":30101,"volume":32194,"rsi_14":61.07,"sma_20":28548.45,"sma_60":27778.98,"sma_120":24079.81},{"date":"2026-04-13","open":29377,"high":29982,"low":29377,"close":29848,"volume":29968,"rsi_14":56.86,"sma_20":28627.35,"sma_60":27880.73,"sma_120":24177.18},{"date":"2026-04-14","open":30740,"high":31028,"low":30547,"close":30676,"volume":51161,"rsi_14":58.15,"sma_20":28726.65,"sma_60":27994.73,"sma_120":24280.49},{"date":"2026-04-15","open":31732,"high":31896,"low":31271,"close":31440,"volume":54872,"rsi_14":66.27,"sma_20":28789.05,"sma_60":28113.9,"sma_120":24387.86},{"date":"2026-04-16","open":31633,"high":32084,"low":31544,"close":31980,"volume":41981,"rsi_14":68.93,"sma_20":28913.45,"sma_60":28239.65,"sma_120":24498.98},{"date":"2026-04-17","open":32035,"high":32114,"low":31757,"close":31950,"volume":31598,"rsi_14":73.51,"sma_20":29042.3,"sma_60":28358.73,"sma_120":24607.29},{"date":"2026-04-20","open":31985,"high":32317,"low":31821,"close":32119,"volume":38575,"rsi_14":81.03,"sma_20":29280.35,"sma_60":28483.15,"sma_120":24718.63},{"date":"2026-04-21","open":32377,"high":32927,"low":32377,"close":32927,"volume":46506,"rsi_14":78.07,"sma_20":29515.95,"sma_60":28618.15,"sma_120":24832.47},{"date":"2026-04-22","open":32927,"high":33096,"low":32550,"close":33056,"volume":43768,"rsi_14":89.96,"sma_20":29734.25,"sma_60":28752.07,"sma_120":24943.33},{"date":"2026-04-23","open":33448,"high":33840,"low":32491,"close":33413,"volume":69183,"rsi_14":89.46,"sma_20":30024.9,"sma_60":28888.98,"sma_120":25058.68},{"date":"2026-04-24","open":33567,"high":33631,"low":32927,"close":33354,"volume":56735,"rsi_14":87.92,"sma_20":30322.95,"sma_60":29026.57,"sma_120":25170.19},{"date":"2026-04-27","open":33651,"high":34251,"low":33592,"close":34003,"volume":48302,"rsi_14":88.57,"sma_20":30692.9,"sma_60":29163.57,"sma_120":25286.58},{"date":"2026-04-28","open":34177,"high":34564,"low":34117,"close":34226,"volume":37107,"rsi_14":84.77,"sma_20":31124.7,"sma_60":29295.4,"sma_120":25403.88},{"date":"2026-04-29","open":34111,"high":34485,"low":33936,"close":34385,"volume":25250,"rsi_14":92.33,"sma_20":31442.2,"sma_60":29422.73,"sma_120":25515.98},{"date":"2026-04-30","open":34570,"high":34794,"low":33996,"close":33996,"volume":33713,"rsi_14":85.08,"sma_20":31799.45,"sma_60":29542.15,"sma_120":25628.92},{"date":"2026-05-04","open":34879,"high":35797,"low":34749,"close":35712,"volume":82871,"rsi_14":92.09,"sma_20":32205.75,"sma_60":29715.23,"sma_120":25761.78},{"date":"2026-05-06","open":36925,"high":38661,"low":36925,"close":38502,"volume":89279,"rsi_14":93.86,"sma_20":32724.75,"sma_60":29904.48,"sma_120":25916.47},{"date":"2026-05-07","open":39051,"high":39380,"low":37788,"close":39051,"volume":116721,"rsi_14":93.71,"sma_20":33259.0,"sma_60":30097.32,"sma_120":26078.48},{"date":"2026-05-08","open":38387,"high":39250,"low":38147,"close":39180,"volume":65154,"rsi_14":93.38,"sma_20":33694.0,"sma_60":30311.98,"sma_120":26236.83},{"date":"2026-05-11","open":40837,"high":41461,"low":40418,"close":40982,"volume":103092,"rsi_14":94.88,"sma_20":34245.25,"sma_60":30561.23,"sma_120":26409.42},{"date":"2026-05-12","open":41660,"high":42099,"low":38666,"close":40228,"volume":132339,"rsi_14":87.94,"sma_20":34743.25,"sma_60":30782.07,"sma_120":26573.78},{"date":"2026-05-13","open":38946,"high":41306,"low":38746,"close":41306,"volume":91668,"rsi_14":88.24,"sma_20":35308.0,"sma_60":31020.07,"sma_120":26745.37},{"date":"2026-05-14","open":41306,"high":42034,"low":41196,"close":41965,"volume":75407,"rsi_14":88.79,"sma_20":35864.0,"sma_60":31264.98,"sma_120":26929.81},{"date":"2026-05-15","open":41905,"high":42384,"low":38696,"close":39470,"volume":119049,"rsi_14":71.9,"sma_20":36256.5,"sma_60":31454.48,"sma_120":27090.78},{"date":"2026-05-18","open":38856,"high":40218,"low":37379,"close":39619,"volume":87057,"rsi_14":72.53,"sma_20":36629.25,"sma_60":31644.48,"sma_120":27258.03},{"date":"2026-05-19","open":38976,"high":39110,"low":37474,"close":38317,"volume":69298,"rsi_14":64.55,"sma_20":36938.25,"sma_60":31799.57,"sma_120":27415.41},{"date":"2026-05-20","open":38348,"high":38433,"low":37025,"close":38063,"volume":47504,"rsi_14":62.83,"sma_20":37226.0,"sma_60":31938.15,"sma_120":27567.35},{"date":"2026-05-21","open":39320,"high":41271,"low":39275,"close":41166,"volume":55911,"rsi_14":69.75,"sma_20":37628.5,"sma_60":32125.73,"sma_120":27751.99},{"date":"2026-05-22","open":41635,"high":41825,"low":40952,"close":41291,"volume":45013,"rsi_14":71.58,"sma_20":38030.75,"sma_60":32304.15,"sma_120":27937.63},{"date":"2026-05-26","open":42259,"high":42963,"low":42114,"close":42663,"volume":45981,"rsi_14":70.99,"sma_20":38483.75,"sma_60":32494.15,"sma_120":28134.19},{"date":"2026-05-27","open":44664,"high":45018,"low":42913,"close":43706,"volume":70101,"rsi_14":67.56,"sma_20":38992.0,"sma_60":32677.4,"sma_120":28335.7},{"date":"2026-05-28","open":43706,"high":43846,"low":41580,"close":43457,"volume":43281,"rsi_14":65.18,"sma_20":39455.0,"sma_60":32861.48,"sma_120":28531.95},{"date":"2026-05-29","open":44884,"high":45103,"low":43996,"close":45053,"volume":62612,"rsi_14":68.37,"sma_20":39986.75,"sma_60":33117.62,"sma_120":28744.58},{"date":"2026-06-01","open":45178,"high":47628,"low":45108,"close":47319,"volume":73789,"rsi_14":69.27,"sma_20":40634.75,"sma_60":33473.1,"sma_120":28975.45},{"date":"2026-06-02","open":47712,"high":48026,"low":45506,"close":47004,"volume":81823,"rsi_14":71.17,"sma_20":41286.5,"sma_60":33779.1,"sma_120":29202.12},{"date":"2026-06-04","open":46186,"high":46870,"low":45847,"close":46171,"volume":57332,"rsi_14":65.43,"sma_20":41810.5,"sma_60":34071.1,"sma_120":29419.74},{"date":"2026-06-05","open":44570,"high":44795,"low":42889,"close":43512,"volume":80366,"rsi_14":54.35,"sma_20":42061.5,"sma_60":34350.42,"sma_120":29615.78},{"date":"2026-06-08","open":43511,"high":43511,"low":39320,"close":39884,"volume":123397,"rsi_14":51.1,"sma_20":42103.25,"sma_60":34541.53,"sma_120":29777.2},{"date":"2026-06-09","open":41610,"high":43277,"low":40423,"close":43262,"volume":51580,"rsi_14":58.23,"sma_20":42307.75,"sma_60":34785.53,"sma_120":29965.2},{"date":"2026-06-10","open":42104,"high":42643,"low":39929,"close":41331,"volume":37802,"rsi_14":56.62,"sma_20":42325.25,"sma_60":35000.27,"sma_120":30137.41},{"date":"2026-06-11","open":39460,"high":43137,"low":39220,"close":41316,"volume":40715,"rsi_14":57.23,"sma_20":42379.75,"sma_60":35223.82,"sma_120":30309.24},{"date":"2026-06-12","open":44425,"high":44909,"low":43007,"close":43262,"volume":61053,"rsi_14":54.91,"sma_20":42477.75,"sma_60":35471.03,"sma_120":30499.03},{"date":"2026-06-15","open":45857,"high":45857,"low":45088,"close":45388,"volume":65121,"rsi_14":58.77,"sma_20":42649.25,"sma_60":35746.63,"sma_120":30704.87},{"date":"2026-06-16","open":46555,"high":46700,"low":45453,"close":46535,"volume":44385,"rsi_14":58.37,"sma_20":43003.25,"sma_60":36016.27,"sma_120":30923.03},{"date":"2026-06-17","open":46006,"high":47399,"low":45902,"close":47239,"volume":32157,"rsi_14":57.75,"sma_20":43385.0,"sma_60":36309.23,"sma_120":31151.08},{"date":"2026-06-18","open":47329,"high":48801,"low":47005,"close":48601,"volume":58564,"rsi_14":60.76,"sma_20":43900.25,"sma_60":36626.93,"sma_120":31388.24},{"date":"2026-06-19","open":49719,"high":50468,"low":47518,"close":48701,"volume":70624,"rsi_14":58.14,"sma_20":44433.25,"sma_60":36979.87,"sma_120":31628.83},{"date":"2026-06-22","open":48282,"high":49879,"low":47863,"close":49220,"volume":83274,"rsi_14":54.6,"sma_20":44836.75,"sma_60":37327.07,"sma_120":31872.37},{"date":"2026-06-23","open":49220,"high":49450,"low":44055,"close":44225,"volume":112370,"rsi_14":44.52,"sma_20":44983.75,"sma_60":37582.92,"sma_120":32070.83},{"date":"2026-06-24","open":45098,"high":46895,"low":43412,"close":45208,"volume":105165,"rsi_14":48.11,"sma_20":45111.25,"sma_60":37873.3,"sma_120":32276.7},{"date":"2026-06-25","open":48232,"high":48823,"low":47374,"close":48202,"volume":59414,"rsi_14":59.08,"sma_20":45336.5,"sma_60":38217.15,"sma_120":32507.95},{"date":"2026-06-26","open":47703,"high":47723,"low":43736,"close":45527,"volume":106425,"rsi_14":61.34,"sma_20":45440.25,"sma_60":38529.38,"sma_120":32715.58},{"date":"2026-06-29","open":45033,"high":45867,"low":43651,"close":45283,"volume":60247,"rsi_14":54.65,"sma_20":45451.75,"sma_60":38854.4,"sma_120":32916.78},{"date":"2026-06-30","open":45213,"high":46610,"low":44110,"close":45777,"volume":57975,"rsi_14":60.95,"sma_20":45374.5,"sma_60":39150.48,"sma_120":33121.82},{"date":"2026-07-01","open":45927,"high":46486,"low":43626,"close":44694,"volume":46860,"rsi_14":57.9,"sma_20":45258.75,"sma_60":39448.23,"sma_120":33312.95},{"date":"2026-07-02","open":42044,"high":43511,"low":40587,"close":41091,"volume":63354,"rsi_14":45.29,"sma_20":45004.25,"sma_60":39673.5,"sma_120":33467.49},{"date":"2026-07-03","open":41091,"high":43556,"low":38641,"close":43372,"volume":88485,"rsi_14":45.65,"sma_20":44997.25,"sma_60":39927.83,"sma_120":33636.99},{"date":"2026-07-06","open":43696,"high":44649,"low":41815,"close":43107,"volume":72658,"rsi_14":42.31,"sma_20":45158.75,"sma_60":40173.67,"sma_120":33803.12},{"date":"2026-07-07","open":42064,"high":42354,"low":39285,"close":40677,"volume":59170,"rsi_14":36.34,"sma_20":45029.25,"sma_60":40343.67,"sma_120":33950.12},{"date":"2026-07-08","open":39979,"high":41670,"low":38322,"close":38791,"volume":72202,"rsi_14":30.02,"sma_20":44902.0,"sma_60":40490.83,"sma_120":34078.87},{"date":"2026-07-09","open":39909,"high":40258,"low":37653,"close":38996,"volume":62160,"rsi_14":30.32,"sma_20":44785.75,"sma_60":40636.25,"sma_120":34207.62},{"date":"2026-07-10","open":40264,"high":41147,"low":39595,"close":40034,"volume":34855,"rsi_14":31.75,"sma_20":44624.0,"sma_60":40803.25,"sma_120":34341.99},{"date":"2026-07-13","open":39675,"high":40603,"low":35983,"close":36087,"volume":75039,"rsi_14":33.13,"sma_20":44158.0,"sma_60":40890.42,"sma_120":34442.57},{"date":"2026-07-14","open":36231,"high":37104,"low":34160,"close":36396,"volume":175819,"rsi_14":31.21,"sma_20":43650.0,"sma_60":40969.92,"sma_120":34541.91},{"date":"2026-07-15","open":38751,"high":39619,"low":36970,"close":38966,"volume":48389,"rsi_14":29.95,"sma_20":43235.5,"sma_60":41083.25,"sma_120":34661.45},{"date":"2026-07-16","open":37139,"high":37154,"low":35697,"close":36356,"volume":137239,"rsi_14":30.03,"sma_20":42622.0,"sma_60":41153.5,"sma_120":34756.12},{"date":"2026-07-20","open":34544,"high":36356,"low":34325,"close":34699,"volume":84861,"rsi_14":28.29,"sma_20":41920.5,"sma_60":41193.25,"sma_120":34838.2},{"date":"2026-07-21","open":34699,"high":36391,"low":34030,"close":35957,"volume":153781,"rsi_14":30.47,"sma_20":41256.0,"sma_60":41240.42,"sma_120":34929.28},{"date":"2026-07-22","open":37833,"high":38172,"low":36161,"close":36296,"volume":23071,"rsi_14":32.79,"sma_20":40858.75,"sma_60":41291.08,"sma_120":35021.57},{"date":"2026-07-23","open":36886,"high":37779,"low":36731,"close":37534,"volume":16137,"rsi_14":41.93,"sma_20":40474.25,"sma_60":41356.42,"sma_120":35122.7},{"date":"2026-07-24","open":37289,"high":37289,"low":35313,"close":35498,"volume":22161,"rsi_14":31.93,"sma_20":39837.75,"sma_60":41388.75,"sma_120":35207.66},{"date":"2026-07-27","open":36156,"high":36376,"low":34729,"close":35862,"volume":12750,"rsi_14":33.45,"sma_20":39353.5,"sma_60":41416.25,"sma_120":35289.91},{"date":"2026-07-28","open":33936,"high":33946,"low":31695,"close":31970,"volume":44662,"rsi_14":31.35,"sma_20":38686.5,"sma_60":41375.0,"sma_120":35335.2},{"date":"2026-07-29","open":32039,"high":32933,"low":27613,"close":30004,"volume":146334,"rsi_14":31.17,"sma_20":37893.25,"sma_60":41300.83,"sma_120":35361.78},{"date":"2026-07-30","open":29715,"high":31650,"low":29120,"close":29350,"volume":83457,"rsi_14":29.73,"sma_20":37121.5,"sma_60":41222.25,"sma_120":35382.2},{"date":"2026-07-31","open":34000,"high":35505,"low":32720,"close":35505,"volume":41709,"rsi_14":42.08,"sma_20":36838.0,"sma_60":41217.58,"sma_120":35466.41},{"date":"2026-08-03","open":34145,"high":34145,"low":32980,"close":33050,"volume":26114,"rsi_14":44.37,"sma_20":36317.5,"sma_60":41125.42,"sma_120":35514.95},{"date":"2026-08-04","open":34030,"high":34030,"low":32100,"close":33700,"volume":23354,"rsi_14":45.04,"sma_20":35842.75,"sma_60":41034.92,"sma_120":35566.12},{"date":"2026-08-05","open":35050,"high":35445,"low":34600,"close":34980,"volume":18149,"rsi_14":42.37,"sma_20":35553.75,"sma_60":40963.58,"sma_120":35637.78},{"date":"2026-08-06","open":34335,"high":34590,"low":32950,"close":33340,"volume":25456,"rsi_14":43.98,"sma_20":35277.25,"sma_60":40834.83,"sma_120":35698.03},{"date":"2026-08-07","open":33630,"high":33805,"low":32365,"close":32995,"volume":42511,"rsi_14":46.36,"sma_20":34973.25,"sma_60":40712.92,"sma_120":35747.49},{"date":"2026-08-10","open":33520,"high":33675,"low":32795,"close":33140,"volume":11982,"rsi_14":43.92,"sma_20":34584.75,"sma_60":40503.87,"sma_120":35759.92},{"date":"2026-08-11","open":32895,"high":33665,"low":32600,"close":33315,"volume":18924,"rsi_14":43.52,"sma_20":34446.15,"sma_60":40359.68,"sma_120":35809.58},{"date":"2026-08-12","open":33640,"high":35195,"low":33640,"close":34535,"volume":49579,"rsi_14":43.47,"sma_20":34353.05,"sma_60":40277.42,"sma_120":35862.54},{"date":"2026-08-13","open":35870,"high":36405,"low":35620,"close":35820,"volume":24196,"rsi_14":50.72,"sma_20":34195.7,"sma_60":40214.08,"sma_120":35925.21},{"date":"2026-08-14","open":36890,"high":37150,"low":36180,"close":36780,"volume":41496,"rsi_14":52.01,"sma_20":34216.85,"sma_60":40188.45,"sma_120":35989.29},{"date":"2026-08-18","open":37625,"high":38300,"low":35975,"close":36245,"volume":22232,"rsi_14":60.98,"sma_20":34294.1,"sma_60":40158.15,"sma_120":36042.79},{"date":"2026-08-19","open":34550,"high":34875,"low":33795,"close":34285,"volume":47525,"rsi_14":61.0,"sma_20":34210.45,"sma_60":40043.45,"sma_120":36078.54},{"date":"2026-08-20","open":35175,"high":36550,"low":34745,"close":36250,"volume":34291,"rsi_14":66.61,"sma_20":34208.1,"sma_60":39959.42,"sma_120":36125.04},{"date":"2026-08-21","open":35880,"high":36915,"low":35795,"close":36915,"volume":57792,"rsi_14":54.61,"sma_20":34177.15,"sma_60":39863.6,"sma_120":36171.42},{"date":"2026-08-24","open":36735,"high":36735,"low":35295,"close":35610,"volume":20182,"rsi_14":59.06,"sma_20":34182.7,"sma_60":39728.65,"sma_120":36194.83},{"date":"2026-08-25","open":34745,"high":35677,"low":33915,"close":35460,"volume":9769,"rsi_14":56.46,"sma_20":34162.55,"sma_60":39595.35,"sma_120":36219.5},{"date":"2026-08-26","open":35465,"high":36410,"low":35465,"close":35965,"volume":10788,"rsi_14":53.83,"sma_20":34362.25,"sma_60":39443.87,"sma_120":36271.07},{"date":"2026-08-27","open":36895,"high":37030,"low":36165,"close":36365,"volume":13753,"rsi_14":63.02,"sma_20":34680.25,"sma_60":39261.28,"sma_120":36356.72},{"date":"2026-08-28","open":36015,"high":36575,"low":35850,"close":35895,"volume":7973,"rsi_14":62.35,"sma_20":35007.5,"sma_60":39076.1,"sma_120":36416.35},{"date":"2026-08-31","open":35050,"high":35915,"low":34490,"close":35910,"volume":10315,"rsi_14":61.93,"sma_20":35027.75,"sma_60":38905.07,"sma_120":36476.06},{"date":"2026-09-01","open":35890,"high":36245,"low":35475,"close":36245,"volume":7644,"rsi_14":62.45,"sma_20":35187.5,"sma_60":38783.95,"sma_120":36554.43},{"date":"2026-09-02","open":34870,"high":35355,"low":34640,"close":34800,"volume":12913,"rsi_14":51.1,"sma_20":35242.5,"sma_60":38699.2,"sma_120":36606.94},{"date":"2026-09-03","open":35245,"high":35255,"low":33945,"close":34825,"volume":11606,"rsi_14":45.37,"sma_20":35234.75,"sma_60":38558.57,"sma_120":36657.9},{"date":"2026-09-04","open":35005,"high":35680,"low":35005,"close":35370,"volume":12256,"rsi_14":43.17,"sma_20":35336.25,"sma_60":38459.2,"sma_120":36714.89},{"date":"2026-09-07","open":36690,"high":36985,"low":36310,"close":36860,"volume":20311,"rsi_14":52.73,"sma_20":35529.5,"sma_60":38384.92,"sma_120":36788.83},{"date":"2026-09-08","open":37260,"high":38005,"low":36780,"close":37005,"volume":16394,"rsi_14":64.38,"sma_20":35722.75,"sma_60":38280.62,"sma_120":36859.57},{"date":"2026-09-09","open":37000,"high":37675,"low":36840,"close":37330,"volume":12123,"rsi_14":56.91,"sma_20":35923.5,"sma_60":38146.3,"sma_120":36929.45},{"date":"2026-09-10","open":37125,"high":37495,"low":36585,"close":37400,"volume":4935,"rsi_14":53.36,"sma_20":36066.75,"sma_60":37994.03,"sma_120":36987.35},{"date":"2026-09-11","open":35880,"high":36685,"low":35880,"close":36505,"volume":5516,"rsi_14":56.57,"sma_20":36101.0,"sma_60":37815.12,"sma_120":37043.58},{"date":"2026-09-14","open":35430,"high":35820,"low":35120,"close":35445,"volume":7150,"rsi_14":49.9,"sma_20":36034.25,"sma_60":37595.83,"sma_120":37091.97},{"date":"2026-09-15","open":35140,"high":35425,"low":34750,"close":35155,"volume":4242,"rsi_14":44.61,"sma_20":35979.75,"sma_60":37370.05,"sma_120":37154.73},{"date":"2026-09-16","open":34995,"high":35455,"low":34900,"close":35410,"volume":4625,"rsi_14":43.52,"sma_20":36036.0,"sma_60":37139.87,"sma_120":37212.42},{"date":"2026-09-17","open":35675,"high":35870,"low":35300,"close":35300,"volume":5570,"rsi_14":45.75,"sma_20":35988.5,"sma_60":36991.1,"sma_120":37265.22},{"date":"2026-09-18","open":36260,"high":36520,"low":36100,"close":36305,"volume":8602,"rsi_14":52.47,"sma_20":35958.0,"sma_60":36842.7,"sma_120":37335.45},{"date":"2026-09-21","open":36600,"high":37230,"low":36600,"close":37005,"volume":8135,"rsi_14":54.55,"sma_20":36027.75,"sma_60":36656.07,"sma_120":37413.25},{"date":"2026-09-22","open":37885,"high":38040,"low":37015,"close":37025,"volume":15992,"rsi_14":66.04,"sma_20":36106.0,"sma_60":36514.35,"sma_120":37497.74},{"date":"2026-09-23","open":37850,"high":38050,"low":37200,"close":37450,"volume":7265,"rsi_14":67.89,"sma_20":36180.25,"sma_60":36383.78,"sma_120":37594.21},{"date":"2026-09-28","open":37455,"high":37455,"low":36555,"close":36555,"volume":8039,"rsi_14":57.71,"sma_20":36189.75,"sma_60":36230.07,"sma_120":37664.62},{"date":"2026-09-29","open":36470,"high":36740,"low":36125,"close":36500,"volume":5497,"rsi_14":47.12,"sma_20":36220.0,"sma_60":36093.48,"sma_120":37744.46},{"date":"2026-09-30","open":36810,"high":37080,"low":36300,"close":36430,"volume":6719,"rsi_14":45.34,"sma_20":36246.0,"sma_60":36015.78,"sma_120":37817.55},{"date":"2026-10-01","open":36300,"high":37010,"low":35925,"close":37005,"volume":5264,"rsi_14":47.47,"sma_20":36284.0,"sma_60":35909.65,"sma_120":37890.93},{"date":"2026-10-02","open":37005,"high":37285,"low":36900,"close":37200,"volume":12625,"rsi_14":48.47,"sma_20":36404.0,"sma_60":35811.18,"sma_120":37963.88},{"date":"2026-10-06","open":37420,"high":37420,"low":36710,"close":36900,"volume":3966,"rsi_14":53.32,"sma_20":36507.75,"sma_60":35748.22,"sma_120":38016.72},{"date":"2026-10-07","open":36595,"high":37145,"low":36185,"close":36230,"volume":3439,"rsi_14":57.05,"sma_20":36550.75,"sma_60":35705.52,"sma_120":38068.3},{"date":"2026-10-08","open":36230,"high":36230,"low":35310,"close":35410,"volume":5588,"rsi_14":52.09,"sma_20":36478.25,"sma_60":35645.73,"sma_120":38110.47},{"date":"2026-10-12","open":34910,"high":34980,"low":33835,"close":33995,"volume":12677,"rsi_14":40.25,"sma_20":36327.75,"sma_60":35545.08,"sma_120":38142.97},{"date":"2026-10-13","open":32890,"high":32890,"low":31250,"close":31970,"volume":25729,"rsi_14":31.84,"sma_20":36059.75,"sma_60":35476.47,"sma_120":38151.63},{"date":"2026-10-14","open":31970,"high":32745,"low":31400,"close":31845,"volume":9668,"rsi_14":23.1,"sma_20":35782.0,"sma_60":35400.6,"sma_120":38152.84},{"date":"2026-10-15","open":30015,"high":30380,"low":28710,"close":29270,"volume":39585,"rsi_14":11.95,"sma_20":35420.25,"sma_60":35238.98,"sma_120":38128.05},{"date":"2026-10-16","open":29635,"high":30550,"low":29415,"close":29800,"volume":16112,"rsi_14":16.16,"sma_20":35138.0,"sma_60":35129.7,"sma_120":38107.93},{"date":"2026-10-19","open":28735,"high":30305,"low":28735,"close":30270,"volume":8583,"rsi_14":16.51,"sma_20":34893.75,"sma_60":35055.87,"sma_120":38090.3},{"date":"2026-10-20","open":30230,"high":30235,"low":28900,"close":29330,"volume":8556,"rsi_14":16.44,"sma_20":34589.75,"sma_60":34945.4,"sma_120":38058.05},{"date":"2026-10-21","open":29705,"high":30685,"low":29680,"close":30155,"volume":19256,"rsi_14":22.5,"sma_20":34332.5,"sma_60":34843.03,"sma_120":38031.59},{"date":"2026-10-22","open":30000,"high":30837,"low":28900,"close":29245,"volume":11491,"rsi_14":20.97,"sma_20":33979.5,"sma_60":34704.88,"sma_120":37994.55},{"date":"2026-10-23","open":27705,"high":29210,"low":27111,"close":29210,"volume":13418,"rsi_14":17.07,"sma_20":33589.75,"sma_60":34600.07,"sma_120":37957.72}],"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 코스피대형주","phase":"above-fold","symbol_resolved":true}