{"status":"ok","report":{"price_analysis":{"current":21075.0,"change_1d":-1.5,"change_7d":-6.7,"change_30d":-17.4,"high_30d":26060.0,"low_30d":20705.0,"position_in_range":7.0,"support":21240.5,"resistance":25524.5},"summary":"KODEX 200exTOP(337150)은(는) 코스피 200 초대형제외 지수를 추종하는 ETF입니다, 순자산 196억. 편입종목 비중·보수율·기초지수 중심으로 분석합니다.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","technical":{"analysis":"RSI(14) 26.3로 과매도 구간입니다. 반등 가능성이 있습니다. MACD(-930.01)가 시그널선(-684.41)을 하회합니다(데드크로스). 현재가가 SMA20(23670)과 SMA60(24500) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 20829~26511 (현재 위치 4%).","trend":"하락","grade":"D","comment":"하락 추세, RSI 26","rsi_14":26.293103448275858,"macd":-930.0128716360377,"macd_signal":-684.4138356041199,"sma_20":23669.75,"sma_60":24500.016666666666,"bb_upper":26510.805217696412,"bb_lower":20828.694782303588,"atr_14":684.2857142857143},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 0.00, 기관 순매수 -660.00. 30일 누적: 외국인 -20.00, 기관 -496.00.","foreign_trend":"중립","institution_trend":"매도","comment":"외국인 중립, 기관 매도","foreign_flow":0,"institutional_flow":-660.0,"data":[{"date":"2026-10-22","foreign_net":0.0,"institution_net":-24.0,"retail_net":24.0},{"date":"2026-10-21","foreign_net":0.0,"institution_net":-59.0,"retail_net":59.0},{"date":"2026-10-20","foreign_net":0.0,"institution_net":-183.0,"retail_net":183.0},{"date":"2026-10-19","foreign_net":0.0,"institution_net":-101.0,"retail_net":101.0},{"date":"2026-10-16","foreign_net":0.0,"institution_net":-293.0,"retail_net":293.0},{"date":"2026-10-15","foreign_net":0.0,"institution_net":-115.0,"retail_net":115.0},{"date":"2026-10-14","foreign_net":0.0,"institution_net":-25.0,"retail_net":25.0},{"date":"2026-10-13","foreign_net":0.0,"institution_net":-28.0,"retail_net":28.0},{"date":"2026-10-12","foreign_net":0.0,"institution_net":-143.0,"retail_net":143.0},{"date":"2026-10-08","foreign_net":0.0,"institution_net":-15.0,"retail_net":15.0},{"date":"2026-10-07","foreign_net":0.0,"institution_net":-94.0,"retail_net":94.0},{"date":"2026-10-06","foreign_net":0.0,"institution_net":-80.0,"retail_net":80.0},{"date":"2026-10-02","foreign_net":0.0,"institution_net":492.0,"retail_net":-492.0},{"date":"2026-10-01","foreign_net":0.0,"institution_net":-36.0,"retail_net":36.0},{"date":"2026-09-30","foreign_net":0.0,"institution_net":-98.0,"retail_net":98.0},{"date":"2026-09-29","foreign_net":0.0,"institution_net":-5.0,"retail_net":5.0},{"date":"2026-09-28","foreign_net":0.0,"institution_net":83.0,"retail_net":-83.0},{"date":"2026-09-23","foreign_net":0.0,"institution_net":-9.0,"retail_net":9.0},{"date":"2026-09-22","foreign_net":-20.0,"institution_net":-124.0,"retail_net":144.0},{"date":"2026-09-21","foreign_net":0.0,"institution_net":-69.0,"retail_net":69.0},{"date":"2026-09-18","foreign_net":0.0,"institution_net":83.0,"retail_net":-83.0},{"date":"2026-09-17","foreign_net":0.0,"institution_net":-7.0,"retail_net":7.0},{"date":"2026-09-16","foreign_net":0.0,"institution_net":34.0,"retail_net":-34.0},{"date":"2026-09-15","foreign_net":0.0,"institution_net":3.0,"retail_net":-3.0},{"date":"2026-09-14","foreign_net":0.0,"institution_net":-138.0,"retail_net":138.0},{"date":"2026-09-11","foreign_net":0.0,"institution_net":6.0,"retail_net":-6.0},{"date":"2026-09-10","foreign_net":0.0,"institution_net":-28.0,"retail_net":28.0},{"date":"2026-09-09","foreign_net":0.0,"institution_net":55.0,"retail_net":-55.0},{"date":"2026-09-08","foreign_net":0.0,"institution_net":328.0,"retail_net":-328.0},{"date":"2026-09-07","foreign_net":0.0,"institution_net":94.0,"retail_net":-94.0}],"periods":{"d1":{"foreign_net":0,"institution_net":-24.0,"retail_net":24.0},"d3":{"foreign_net":0,"institution_net":-266.0,"retail_net":266.0},"d7":{"foreign_net":0,"institution_net":-800.0,"retail_net":800.0},"d14":{"foreign_net":0,"institution_net":-704.0,"retail_net":704.0},"d30":{"foreign_net":-20.0,"institution_net":-496.0,"retail_net":516.0}}},"backtest":{"analysis":null,"best_strategy":null,"comment":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"grades":{"momentum":{"grade":"D","percentile":28,"summary":"RSI 26","metrics":[{"name":"RSI (14)","value":26.3,"unit":"","percentile":26,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-17.4,"unit":"%","percentile":27,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"}},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"catalysts":["RSI 26 (30 이하 과매도 구간)"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"catalysts":["RSI 26 (30 이하 과매도 구간)"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"dividend":{"dividend_yield":1.2698,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"C","safety":null,"growth":null,"consistency":null,"yield":{"grade":"C","value_pct":1.27,"summary":"배당수익률 1.27%","metrics":[{"name":"배당수익률","value":1.27,"unit":"%","percentile":null,"direction":"higher_better"}]}}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based_etf","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-23T21:53:53.478831+00:00","sections":{"prices":{"status":"available","as_of":"2026-10-23"},"technical":{"status":"available","as_of":"2026-10-22"},"portfolio":{"status":"available"},"etf_profile":{"status":"available","as_of":"2026-07-04"},"supply_demand":{"status":"available","as_of":"2026-10-22"},"fundamental":{"status":"available"},"price_history":{"status":"available","as_of":"2026-10-23"},"chart_data":{"status":"available","as_of":"2026-10-23"}}},"is_etf":true,"etf":{"base_index":"코스피 200 초대형제외 지수","issuer":"삼성자산운용(ETF)","category":"","expense_ratio":0.3,"aum":19600000000.0,"aum_display":"196억","dividend_yield":null,"tracking_error":0.51,"holdings":[{"ticker":"402340","name":"SK스퀘어","weight":9.22},{"ticker":"009150","name":"삼성전기","weight":6.98},{"ticker":"005380","name":"현대차","weight":4.23},{"ticker":"105560","name":"KB금융","weight":3.27},{"ticker":"055550","name":"신한지주","weight":2.79},{"ticker":"028260","name":"삼성물산","weight":2.64},{"ticker":"012450","name":"한화에어로스페이스","weight":2.44},{"ticker":"034020","name":"두산에너빌리티","weight":2.36},{"ticker":"000270","name":"기아","weight":2.35},{"ticker":"032830","name":"삼성생명","weight":2.04}],"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":21075.0,"change_pct":-1.54,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2019-11-14","close":8700.0283},{"date":"2019-11-15","close":8766.3389},{"date":"2019-11-18","close":8814.9668},{"date":"2019-11-19","close":8797.2842},{"date":"2019-11-20","close":8704.4482},{"date":"2019-11-21","close":8616.0342},{"date":"2019-11-22","close":8593.9307},{"date":"2019-11-25","close":8704.4482},{"date":"2019-11-26","close":8739.8145},{"date":"2019-11-27","close":8730.9746},{"date":"2019-11-28","close":8726.5518},{"date":"2019-11-29","close":8589.5098},{"date":"2019-12-02","close":8607.1934},{"date":"2019-12-03","close":8589.5098},{"date":"2019-12-04","close":8501.0938},{"date":"2019-12-05","close":8505.5156},{"date":"2019-12-06","close":8540.8809},{"date":"2019-12-09","close":8589.5098},{"date":"2019-12-10","close":8589.5098},{"date":"2019-12-11","close":8633.7148},{"date":"2019-12-12","close":8748.6562},{"date":"2019-12-13","close":8854.7549},{"date":"2019-12-16","close":8863.5957},{"date":"2019-12-17","close":8912.2246},{"date":"2019-12-18","close":8929.9053},{"date":"2019-12-19","close":8956.4307},{"date":"2019-12-20","close":9005.0605},{"date":"2019-12-23","close":9005.0605},{"date":"2019-12-24","close":8960.8516},{"date":"2019-12-26","close":8960.8516},{"date":"2019-12-27","close":9097.8945},{"date":"2019-12-30","close":9097.8945},{"date":"2020-01-02","close":9013.9004},{"date":"2020-01-03","close":9000.6396},{"date":"2020-01-06","close":8907.8027},{"date":"2020-01-07","close":8996.2178},{"date":"2020-01-08","close":8854.7549},{"date":"2020-01-09","close":8890.1191},{"date":"2020-01-10","close":8974.1143},{"date":"2020-01-13","close":9080.2119},{"date":"2020-01-14","close":9146.5225},{"date":"2020-01-15","close":9142.1025},{"date":"2020-01-16","close":9159.7861},{"date":"2020-01-17","close":9137.6816},{"date":"2020-01-20","close":9208.4131},{"date":"2020-01-21","close":9080.2119},{"date":"2020-01-22","close":9186.3096},{"date":"2020-01-23","close":9128.8389},{"date":"2020-01-28","close":8854.7549},{"date":"2020-01-29","close":8868.0176},{"date":"2020-01-30","close":8797.2842},{"date":"2020-01-31","close":8664.6621},{"date":"2020-02-03","close":8607.1934},{"date":"2020-02-04","close":8744.2354},{"date":"2020-02-05","close":8766.3389},{"date":"2020-02-06","close":9027.1631},{"date":"2020-02-07","close":8978.5342},{"date":"2020-02-10","close":8943.1689},{"date":"2020-02-11","close":9089.0527},{"date":"2020-02-12","close":9115.5781},{"date":"2020-02-13","close":9089.0527},{"date":"2020-02-14","close":9111.1572},{"date":"2020-02-17","close":9084.6338},{"date":"2020-02-18","close":8982.957},{"date":"2020-02-19","close":8978.5342},{"date":"2020-02-20","close":8938.749},{"date":"2020-02-21","close":8806.124},{"date":"2020-02-24","close":8478.9912},{"date":"2020-02-25","close":8536.46},{"date":"2020-02-26","close":8452.4648},{"date":"2020-02-27","close":8372.8926},{"date":"2020-02-28","close":8054.5981},{"date":"2020-03-02","close":8028.0752},{"date":"2020-03-03","close":8143.0142},{"date":"2020-03-04","close":8257.9531},{"date":"2020-03-05","close":8381.7344},{"date":"2020-03-06","close":8235.8496},{"date":"2020-03-09","close":7860.0864},{"date":"2020-03-10","close":7913.1353},{"date":"2020-03-11","close":7714.2012},{"date":"2020-03-12","close":7356.1216},{"date":"2020-03-13","close":7161.6089},{"date":"2020-03-16","close":6922.8882},{"date":"2020-03-17","close":6710.6924},{"date":"2020-03-18","close":6507.3379},{"date":"2020-03-19","close":5839.8052},{"date":"2020-03-20","close":6109.4707},{"date":"2020-03-23","close":6074.1045},{"date":"2020-03-24","close":6352.6118},{"date":"2020-03-25","close":6750.4785},{"date":"2020-03-26","close":7015.7236},{"date":"2020-03-27","close":7002.4619},{"date":"2020-03-30","close":7002.4619},{"date":"2020-03-31","close":7170.4502},{"date":"2020-04-01","close":6856.5771},{"date":"2020-04-02","close":6927.3086},{"date":"2020-04-03","close":6927.3086},{"date":"2020-04-06","close":7196.9746},{"date":"2020-04-07","close":7378.2246},{"date":"2020-04-08","close":7378.2246},{"date":"2020-04-09","close":7462.2192},{"date":"2020-04-10","close":7541.7925},{"date":"2020-04-13","close":7497.5854},{"date":"2020-04-14","close":7497.5854},{"date":"2020-04-16","close":7532.9512},{"date":"2020-04-17","close":7758.4087},{"date":"2020-04-20","close":7683.2559},{"date":"2020-04-21","close":7621.3657},{"date":"2020-04-22","close":7550.6343},{"date":"2020-04-23","close":7771.6709},{"date":"2020-04-24","close":7718.6221},{"date":"2020-04-27","close":7798.1958},{"date":"2020-04-28","close":7838.7642},{"date":"2020-04-29","close":7969.4854},{"date":"2020-05-04","close":7726.0728},{"date":"2020-05-06","close":7820.7329},{"date":"2020-05-07","close":7874.8247},{"date":"2020-05-08","close":7973.9937},{"date":"2020-05-11","close":7928.917},{"date":"2020-05-12","close":7928.917},{"date":"2020-05-13","close":7955.9624},{"date":"2020-05-14","close":7852.2876},{"date":"2020-05-15","close":7910.8867},{"date":"2020-05-18","close":7910.8867},{"date":"2020-05-19","close":8104.7144},{"date":"2020-05-20","close":8145.2837},{"date":"2020-05-21","close":8221.9131},{"date":"2020-05-22","close":8113.7295},{"date":"2020-05-25","close":8163.3125},{"date":"2020-05-26","close":8411.2334},{"date":"2020-05-27","close":8393.2012},{"date":"2020-05-28","close":8375.1699},{"date":"2020-05-29","close":8361.6494},{"date":"2020-06-01","close":8496.8779},{"date":"2020-06-02","close":8659.1514},{"date":"2020-06-03","close":8871.0098},{"date":"2020-06-04","close":8857.4883},{"date":"2020-06-05","close":8983.7021},{"date":"2020-06-08","close":9042.3008},{"date":"2020-06-09","close":8997.2246},{"date":"2020-06-10","close":9073.8545},{"date":"2020-06-11","close":9078.3623},{"date":"2020-06-12","close":8848.4736},{"date":"2020-06-15","close":8816.9199},{"date":"2020-06-16","close":8889.042},{"date":"2020-06-17","close":8871.0098},{"date":"2020-06-18","close":8852.9814},{"date":"2020-06-19","close":8972.1736},{"date":"2020-06-22","close":8880.0264},{"date":"2020-06-23","close":8920.5957},{"date":"2020-06-24","close":9024.2705},{"date":"2020-06-25","close":8785.3672},{"date":"2020-06-26","close":8843.9648},{"date":"2020-06-29","close":8677.1826},{"date":"2020-06-30","close":8735.7812},{"date":"2020-07-01","close":8762.8281},{"date":"2020-07-02","close":8866.5039},{"date":"2020-07-03","close":9038.9188},{"date":"2020-07-06","close":9046.8086},{"date":"2020-07-07","close":8992.7178},{"date":"2020-07-08","close":8988.209},{"date":"2020-07-09","close":9051.3154},{"date":"2020-07-10","close":8965.6699},{"date":"2020-07-13","close":9078.3623},{"date":"2020-07-14","close":9051.3154},{"date":"2020-07-15","close":9127.9463},{"date":"2020-07-16","close":9073.8545},{"date":"2020-07-17","close":9132.4541},{"date":"2020-07-20","close":9114.4229},{"date":"2020-07-21","close":9231.6211},{"date":"2020-07-22","close":9222.6064},{"date":"2020-07-23","close":9186.5449},{"date":"2020-07-24","close":9105.4062},{"date":"2020-07-27","close":9136.9619},{"date":"2020-07-28","close":9213.5908},{"date":"2020-07-29","close":9236.1279},{"date":"2020-07-30","close":9263.1748},{"date":"2020-07-31","close":9236.1279},{"date":"2020-08-03","close":9308.25},{"date":"2020-08-04","close":9438.9727},{"date":"2020-08-05","close":9628.292},{"date":"2020-08-06","close":9722.9541},{"date":"2020-08-07","close":9808.5967},{"date":"2020-08-10","close":9988.9033},{"date":"2020-08-11","close":10173.7148},{"date":"2020-08-12","close":10151.1777},{"date":"2020-08-13","close":10241.3291},{"date":"2020-08-14","close":10115.1172},{"date":"2020-08-18","close":9768.0283},{"date":"2020-08-19","close":9862.6895},{"date":"2020-08-20","close":9506.5869},{"date":"2020-08-21","close":9668.8613},{"date":"2020-08-24","close":9795.0752},{"date":"2020-08-25","close":9961.8564},{"date":"2020-08-26","close":9993.4102},{"date":"2020-08-27","close":9948.333},{"date":"2020-08-28","close":9970.8721},{"date":"2020-08-31","close":9853.6738},{"date":"2020-09-01","close":9957.3486},{"date":"2020-09-02","close":10002.4268},{"date":"2020-09-03","close":10110.6074},{"date":"2020-09-04","close":9948.333},{"date":"2020-09-07","close":9961.8564},{"date":"2020-09-08","close":9966.3643},{"date":"2020-09-09","close":9831.1348},{"date":"2020-09-10","close":9898.75},{"date":"2020-09-11","close":9840.1504},{"date":"2020-09-14","close":9984.3955},{"date":"2020-09-15","close":10070.04},{"date":"2020-09-16","close":10079.0566},{"date":"2020-09-17","close":9934.8115},{"date":"2020-09-18","close":9939.3193},{"date":"2020-09-21","close":9867.1973},{"date":"2020-09-22","close":9623.7852},{"date":"2020-09-23","close":9524.6162},{"date":"2020-09-24","close":9429.957},{"date":"2020-09-25","close":9411.9277},{"date":"2020-09-28","close":9538.1396},{"date":"2020-09-29","close":9655.3379},{"date":"2020-10-05","close":9795.0752},{"date":"2020-10-06","close":9799.582},{"date":"2020-10-07","close":9858.1826},{"date":"2020-10-08","close":9876.2109},{"date":"2020-10-12","close":9952.8418},{"date":"2020-10-13","close":9885.2266},{"date":"2020-10-14","close":9772.5361},{"date":"2020-10-15","close":9709.4297},{"date":"2020-10-16","close":9736.4736},{"date":"2020-10-19","close":9722.9541},{"date":"2020-10-20","close":9686.8916},{"date":"2020-10-21","close":9722.9541},{"date":"2020-10-22","close":9704.9219},{"date":"2020-10-23","close":9740.9834},{"date":"2020-10-26","close":9673.3682},{"date":"2020-10-27","close":9650.832},{"date":"2020-10-28","close":9745.4912},{"date":"2020-10-29","close":9596.7383},{"date":"2020-10-30","close":9411.9277},{"date":"2020-11-02","close":9538.1396},{"date":"2020-11-03","close":9700.4141},{"date":"2020-11-04","close":9768.0283},{"date":"2020-11-05","close":10011.4395},{"date":"2020-11-06","close":10070.04},{"date":"2020-11-09","close":10227.8057},{"date":"2020-11-10","close":10223.2988},{"date":"2020-11-11","close":10385.5732},{"date":"2020-11-12","close":10340.4971},{"date":"2020-11-13","close":10340.4971},{"date":"2020-11-16","close":10444.1729},{"date":"2020-11-17","close":10444.1729},{"date":"2020-11-18","close":10534.3262},{"date":"2020-11-19","close":10547.8486},{"date":"2020-11-20","close":10570.3857},{"date":"2020-11-23","close":10705.6152},{"date":"2020-11-24","close":10782.2441},{"date":"2020-11-25","close":10764.2148},{"date":"2020-11-26","close":10827.3213},{"date":"2020-11-27","close":10858.875},{"date":"2020-11-30","close":10764.2148},{"date":"2020-12-01","close":10858.875},{"date":"2020-12-02","close":10998.6104},{"date":"2020-12-03","close":11138.3477},{"date":"2020-12-04","close":11269.0684},{"date":"2020-12-07","close":11278.083},{"date":"2020-12-08","close":11084.2559},{"date":"2020-12-09","close":11273.5762},{"date":"2020-12-10","close":11278.083},{"date":"2020-12-11","close":11354.7148},{"date":"2020-12-14","close":11287.1006},{"date":"2020-12-15","close":11260.0547},{"date":"2020-12-16","close":11318.6533},{"date":"2020-12-17","close":11318.6533},{"date":"2020-12-18","close":11332.1758},{"date":"2020-12-21","close":11372.7432},{"date":"2020-12-22","close":11174.4082},{"date":"2020-12-23","close":11269.0684},{"date":"2020-12-24","close":11332.1758},{"date":"2020-12-28","close":11372.7432},{"date":"2020-12-29","close":11539.5264},{"date":"2020-12-30","close":11575.5879},{"date":"2021-01-04","close":12012.8271},{"date":"2021-01-05","close":12242.7168},{"date":"2021-01-06","close":12188.624},{"date":"2021-01-07","close":12481.6211},{"date":"2021-01-08","close":12954.9209},{"date":"2021-01-11","close":12873.7852},{"date":"2021-01-12","close":12747.5693},{"date":"2021-01-13","close":12896.3232},{"date":"2021-01-14","close":12927.876},{"date":"2021-01-15","close":12616.8496},{"date":"2021-01-18","close":12373.4365},{"date":"2021-01-19","close":12725.0332},{"date":"2021-01-20","close":12783.6328},{"date":"2021-01-21","close":12950.4141},{"date":"2021-01-22","close":13013.5205},{"date":"2021-01-25","close":13216.3643},{"date":"2021-01-26","close":12959.4277},{"date":"2021-01-27","close":12941.3994},{"date":"2021-01-28","close":12684.4648},{"date":"2021-01-29","close":12337.377},{"date":"2021-02-01","close":12639.3877},{"date":"2021-02-02","close":12900.8301},{"date":"2021-02-03","close":13058.5977},{"date":"2021-02-04","close":12900.8301},{"date":"2021-02-05","close":13027.0439},{"date":"2021-02-08","close":12891.8145},{"date":"2021-02-09","close":12896.3232},{"date":"2021-02-10","close":13054.0889},{"date":"2021-02-15","close":13198.333},{"date":"2021-02-16","close":13216.3643},{"date":"2021-02-17","close":13211.8564},{"date":"2021-02-18","close":12896.3232},{"date":"2021-02-19","close":12914.3525},{"date":"2021-02-22","close":12860.2617},{"date":"2021-02-23","close":12819.6924},{"date":"2021-02-24","close":12495.1445},{"date":"2021-02-25","close":12824.1992},{"date":"2021-02-26","close":12477.1143},{"date":"2021-03-02","close":12697.9863},{"date":"2021-03-03","close":12891.8145},{"date":"2021-03-04","close":12684.4648},{"date":"2021-03-05","close":12684.4648},{"date":"2021-03-08","close":12585.2949},{"date":"2021-03-09","close":12463.5898},{"date":"2021-03-10","close":12395.9746},{"date":"2021-03-11","close":12612.3418},{"date":"2021-03-12","close":12797.1553},{"date":"2021-03-15","close":12779.125},{"date":"2021-03-16","close":12819.6924},{"date":"2021-03-17","close":12670.9404},{"date":"2021-03-18","close":12819.6924},{"date":"2021-03-19","close":12716.0166},{"date":"2021-03-22","close":12670.9404},{"date":"2021-03-23","close":12535.7129},{"date":"2021-03-24","close":12445.5586},{"date":"2021-03-25","close":12553.7441},{"date":"2021-03-26","close":12729.5391},{"date":"2021-03-29","close":12693.4795},{"date":"2021-03-30","close":12846.7373},{"date":"2021-03-31","close":12837.7246},{"date":"2021-04-01","close":12891.8145},{"date":"2021-04-02","close":12986.4746},{"date":"2021-04-05","close":13124.5344},{"date":"2021-04-06","close":12954.9209},{"date":"2021-04-07","close":13049.582},{"date":"2021-04-08","close":13121.7031},{"date":"2021-04-09","close":13094.6572},{"date":"2021-04-12","close":13099.165},{"date":"2021-04-13","close":13265.9473},{"date":"2021-04-14","close":13306.5156},{"date":"2021-04-15","close":13410.1934},{"date":"2021-04-16","close":13441.7451},{"date":"2021-04-19","close":13441.7451},{"date":"2021-04-20","close":13459.7764},{"date":"2021-04-21","close":13270.4561},{"date":"2021-04-22","close":13311.0234},{"date":"2021-04-23","close":13320.0391},{"date":"2021-04-26","close":13396.6689},{"date":"2021-04-27","close":13491.3291},{"date":"2021-04-28","close":13347.0859},{"date":"2021-04-29","close":13301.5166},{"date":"2021-04-30","close":13142.0254},{"date":"2021-05-03","close":13032.6602},{"date":"2021-05-04","close":13114.6846},{"date":"2021-05-06","close":13278.7324},{"date":"2021-05-07","close":13406.3242},{"date":"2021-05-10","close":13593.1553},{"date":"2021-05-11","close":13410.8818},{"date":"2021-05-12","close":13192.1523},{"date":"2021-05-13","close":13050.8887},{"date":"2021-05-14","close":13173.9248},{"date":"2021-05-17","close":13078.2285},{"date":"2021-05-18","close":13301.5166},{"date":"2021-05-20","close":13228.6064},{"date":"2021-05-21","close":13228.6064},{"date":"2021-05-24","close":13196.709},{"date":"2021-05-25","close":13306.0742},{"date":"2021-05-26","close":13301.5166},{"date":"2021-05-27","close":13205.8232},{"date":"2021-05-28","close":13365.3125},{"date":"2021-05-31","close":13442.7793},{"date":"2021-06-01","close":13506.5752},{"date":"2021-06-02","close":13593.1553},{"date":"2021-06-03","close":13552.1445},{"date":"2021-06-04","close":13511.1328},{"date":"2021-06-07","close":13574.9287},{"date":"2021-06-08","close":13574.9287},{"date":"2021-06-09","close":13406.3242},{"date":"2021-06-10","close":13438.2227},{"date":"2021-06-11","close":13606.8262},{"date":"2021-06-14","close":13661.5088},{"date":"2021-06-15","close":13675.1797},{"date":"2021-06-16","close":13761.7617},{"date":"2021-06-17","close":13716.1934},{"date":"2021-06-18","close":13761.7617},{"date":"2021-06-21","close":13574.9287},{"date":"2021-06-22","close":13757.2041},{"date":"2021-06-23","close":13839.2275},{"date":"2021-06-24","close":13825.5566},{"date":"2021-06-25","close":13907.5801},{"date":"2021-06-28","close":13866.5684},{"date":"2021-06-29","close":13834.6699},{"date":"2021-06-30","close":13975.9336},{"date":"2021-07-01","close":13857.4551},{"date":"2021-07-02","close":13871.125},{"date":"2021-07-05","close":13898.4668},{"date":"2021-07-06","close":13912.1377},{"date":"2021-07-07","close":13825.5566},{"date":"2021-07-08","close":13720.749},{"date":"2021-07-09","close":13442.7793},{"date":"2021-07-12","close":13661.5088},{"date":"2021-07-13","close":13789.1025},{"date":"2021-07-14","close":13789.1025},{"date":"2021-07-15","close":13830.1143},{"date":"2021-07-16","close":13748.0908},{"date":"2021-07-19","close":13656.9512},{"date":"2021-07-20","close":13597.7129},{"date":"2021-07-21","close":13511.1328},{"date":"2021-07-22","close":13652.3945},{"date":"2021-07-23","close":13684.2949},{"date":"2021-07-26","close":13625.0537},{"date":"2021-07-27","close":13611.3838},{"date":"2021-07-28","close":13520.2451},{"date":"2021-07-29","close":13625.0537},{"date":"2021-07-30","close":13483.792},{"date":"2021-08-02","close":13419.9961},{"date":"2021-08-03","close":13401.7666},{"date":"2021-08-04","close":13597.7129},{"date":"2021-08-05","close":13597.7129},{"date":"2021-08-06","close":13552.1445},{"date":"2021-08-09","close":13511.1328},{"date":"2021-08-10","close":13483.792},{"date":"2021-08-11","close":13429.1084},{"date":"2021-08-12","close":13415.4385},{"date":"2021-08-13","close":13415.4385},{"date":"2021-08-17","close":13146.583},{"date":"2021-08-18","close":13251.3916},{"date":"2021-08-19","close":13041.7744},{"date":"2021-08-20","close":12827.6016},{"date":"2021-08-23","close":12996.2061},{"date":"2021-08-24","close":13078.2285},{"date":"2021-08-25","close":13119.2412},{"date":"2021-08-26","close":13078.2285},{"date":"2021-08-27","close":13227.6861},{"date":"2021-08-30","close":13132.9121},{"date":"2021-08-31","close":13324.3018},{"date":"2021-09-01","close":13337.9717},{"date":"2021-09-02","close":13260.5049},{"date":"2021-09-03","close":13324.3018},{"date":"2021-09-06","close":13328.8574},{"date":"2021-09-07","close":13310.6299},{"date":"2021-09-08","close":13164.8086},{"date":"2021-09-09","close":12923.2969},{"date":"2021-09-10","close":12977.9785},{"date":"2021-09-13","close":12891.3975},{"date":"2021-09-14","close":13055.4453},{"date":"2021-09-15","close":13050.8887},{"date":"2021-09-16","close":12932.4082},{"date":"2021-09-17","close":12932.4082},{"date":"2021-09-23","close":12823.0449},{"date":"2021-09-24","close":12905.0684},{"date":"2021-09-27","close":12895.9541},{"date":"2021-09-28","close":12791.1455},{"date":"2021-09-29","close":12690.8965},{"date":"2021-09-30","close":12745.5781},{"date":"2021-10-01","close":12531.4043},{"date":"2021-10-05","close":12276.2197},{"date":"2021-10-06","close":12162.2969},{"date":"2021-10-07","close":12303.5615},{"date":"2021-10-08","close":12321.7881},{"date":"2021-10-12","close":12180.5244},{"date":"2021-10-13","close":12303.5615},{"date":"2021-10-14","close":12494.9502},{"date":"2021-10-15","close":12604.3145},{"date":"2021-10-18","close":12599.7578},{"date":"2021-10-19","close":12700.0088},{"date":"2021-10-20","close":12718.2363},{"date":"2021-10-21","close":12608.8701},{"date":"2021-10-22","close":12563.3018},{"date":"2021-10-25","close":12741.0205},{"date":"2021-10-26","close":12782.0332},{"date":"2021-10-27","close":12704.5664},{"date":"2021-10-28","close":12704.5664},{"date":"2021-10-29","close":12545.0752},{"date":"2021-11-01","close":12659.3405},{"date":"2021-11-02","close":12677.2246},{"date":"2021-11-03","close":12412.9258},{"date":"2021-11-04","close":12545.0752},{"date":"2021-11-05","close":12467.6084},{"date":"2021-11-08","close":12508.6191},{"date":"2021-11-09","close":12504.0625},{"date":"2021-11-10","close":12308.1182},{"date":"2021-11-11","close":12308.1182},{"date":"2021-11-12","close":12463.0518},{"date":"2021-11-15","close":12558.7471},{"date":"2021-11-16","close":12701.8148},{"date":"2021-11-17","close":12431.1523},{"date":"2021-11-18","close":12440.2676},{"date":"2021-11-19","close":12390.1416},{"date":"2021-11-22","close":12540.5176},{"date":"2021-11-23","close":12440.2676},{"date":"2021-11-24","close":12326.3467},{"date":"2021-11-25","close":12326.3467},{"date":"2021-11-26","close":12139.5117},{"date":"2021-11-29","close":11989.1367},{"date":"2021-11-30","close":11793.1904},{"date":"2021-12-01","close":11856.9873},{"date":"2021-12-02","close":12052.9326},{"date":"2021-12-03","close":12166.8535},{"date":"2021-12-06","close":12244.3213},{"date":"2021-12-07","close":12285.333},{"date":"2021-12-08","close":12353.6865},{"date":"2021-12-09","close":12394.6982},{"date":"2021-12-10","close":12362.7998},{"date":"2021-12-13","close":12403.8125},{"date":"2021-12-14","close":12194.1973},{"date":"2021-12-15","close":12194.1973},{"date":"2021-12-16","close":12267.1074},{"date":"2021-12-17","close":12312.6748},{"date":"2021-12-20","close":12089.3867},{"date":"2021-12-21","close":12130.4004},{"date":"2021-12-22","close":12080.2734},{"date":"2021-12-23","close":12144.0693},{"date":"2021-12-24","close":12235.208},{"date":"2021-12-27","close":12216.9805},{"date":"2021-12-28","close":12253.4355},{"date":"2021-12-29","close":12394.6982},{"date":"2021-12-30","close":12317.2305},{"date":"2022-01-03","close":12457.0823},{"date":"2022-01-04","close":12312.6748},{"date":"2022-01-05","close":12153.1836},{"date":"2022-01-06","close":12057.4902},{"date":"2022-01-07","close":12107.6143},{"date":"2022-01-10","close":12021.0342},{"date":"2022-01-11","close":12157.7402},{"date":"2022-01-12","close":12257.9922},{"date":"2022-01-13","close":12257.9922},{"date":"2022-01-14","close":12066.6016},{"date":"2022-01-17","close":11893.4424},{"date":"2022-01-18","close":11802.3037},{"date":"2022-01-19","close":11774.9639},{"date":"2022-01-20","close":11774.9639},{"date":"2022-01-21","close":11688.3828},{"date":"2022-01-24","close":11506.1064},{"date":"2022-01-25","close":11159.7842},{"date":"2022-01-26","close":11155.2285},{"date":"2022-01-27","close":10808.9072},{"date":"2022-01-28","close":11127.8867},{"date":"2022-02-03","close":11246.3662},{"date":"2022-02-04","close":11328.3896},{"date":"2022-02-07","close":11319.2754},{"date":"2022-02-08","close":11282.8213},{"date":"2022-02-09","close":11360.2871},{"date":"2022-02-10","close":11483.3242},{"date":"2022-02-11","close":11396.7432},{"date":"2022-02-14","close":11414.4413},{"date":"2022-02-15","close":11178.0137},{"date":"2022-02-16","close":11264.5938},{"date":"2022-02-17","close":11419.5264},{"date":"2022-02-18","close":11392.1855},{"date":"2022-02-21","close":11414.9707},{"date":"2022-02-22","close":11228.1377},{"date":"2022-02-23","close":11323.833},{"date":"2022-02-24","close":11086.875},{"date":"2022-02-25","close":11132.4434},{"date":"2022-02-28","close":11287.3779},{"date":"2022-03-02","close":11282.8213},{"date":"2022-03-03","close":11451.4258},{"date":"2022-03-04","close":11310.1631},{"date":"2022-03-07","close":11068.6465},{"date":"2022-03-08","close":10881.8164},{"date":"2022-03-10","close":11146.1143},{"date":"2022-03-11","close":11155.2285},{"date":"2022-03-14","close":11100.5459},{"date":"2022-03-15","close":11009.4082},{"date":"2022-03-16","close":11132.4434},{"date":"2022-03-17","close":11314.7197},{"date":"2022-03-18","close":11383.0732},{"date":"2022-03-21","close":11373.958},{"date":"2022-03-22","close":11378.5156},{"date":"2022-03-23","close":11451.4258},{"date":"2022-03-24","close":11414.9707},{"date":"2022-03-25","close":11465.0957},{"date":"2022-03-28","close":11465.0957},{"date":"2022-03-29","close":11465.0957},{"date":"2022-03-30","close":11547.1201},{"date":"2022-03-31","close":11606.3594},{"date":"2022-04-01","close":11565.3467},{"date":"2022-04-04","close":11633.7002},{"date":"2022-04-05","close":11629.1436},{"date":"2022-04-06","close":11501.5508},{"date":"2022-04-07","close":11310.1631},{"date":"2022-04-08","close":11310.1631},{"date":"2022-04-11","close":11296.4912},{"date":"2022-04-12","close":11237.2529},{"date":"2022-04-13","close":11364.8447},{"date":"2022-04-14","close":11392.1855},{"date":"2022-04-15","close":11319.2754},{"date":"2022-04-18","close":11310.1631},{"date":"2022-04-19","close":11414.9707},{"date":"2022-04-20","close":11451.4258},{"date":"2022-04-21","close":11460.5391},{"date":"2022-04-22","close":11364.8447},{"date":"2022-04-25","close":11132.4434},{"date":"2022-04-26","close":11187.127},{"date":"2022-04-27","close":11091.4316},{"date":"2022-04-28","close":11258.6396},{"date":"2022-04-29","close":11295.7959},{"date":"2022-05-02","close":11414.4413},{"date":"2022-05-03","close":11240.0605},{"date":"2022-05-04","close":11235.416},{"date":"2022-05-06","close":11119.2988},{"date":"2022-05-09","close":11086.7831},{"date":"2022-05-10","close":10933.5137},{"date":"2022-05-11","close":10901.001},{"date":"2022-05-12","close":10733.7939},{"date":"2022-05-13","close":10938.1582},{"date":"2022-05-16","close":10905.6455},{"date":"2022-05-17","close":10961.3809},{"date":"2022-05-18","close":10961.3809},{"date":"2022-05-19","close":10775.5957},{"date":"2022-05-20","close":11003.1836},{"date":"2022-05-23","close":11021.7617},{"date":"2022-05-24","close":11021.7617},{"date":"2022-05-25","close":10919.5791},{"date":"2022-05-26","close":10919.5791},{"date":"2022-05-27","close":11017.1172},{"date":"2022-05-30","close":11128.5889},{"date":"2022-05-31","close":11281.8623},{"date":"2022-06-02","close":11142.5225},{"date":"2022-06-03","close":11170.3916},{"date":"2022-06-07","close":11012.4736},{"date":"2022-06-08","close":11017.1172},{"date":"2022-06-09","close":10998.5391},{"date":"2022-06-10","close":10961.3809},{"date":"2022-06-13","close":10580.5205},{"date":"2022-06-14","close":10404.0234},{"date":"2022-06-15","close":10273.9727},{"date":"2022-06-16","close":10273.9727},{"date":"2022-06-17","close":10264.6846},{"date":"2022-06-20","close":10078.8984},{"date":"2022-06-21","close":10143.9229},{"date":"2022-06-22","close":9911.6895},{"date":"2022-06-23","close":9800.2178},{"date":"2022-06-24","close":9930.2686},{"date":"2022-06-27","close":10176.4365},{"date":"2022-06-28","close":10208.9482},{"date":"2022-06-29","close":10088.1865},{"date":"2022-06-30","close":9986.0049},{"date":"2022-07-01","close":9800.2178},{"date":"2022-07-04","close":9660.8789},{"date":"2022-07-05","close":9953.4922},{"date":"2022-07-06","close":9735.1934},{"date":"2022-07-07","close":9832.7314},{"date":"2022-07-08","close":9883.8213},{"date":"2022-07-11","close":9832.7314},{"date":"2022-07-12","close":9735.1934},{"date":"2022-07-13","close":9790.9287},{"date":"2022-07-14","close":9772.3516},{"date":"2022-07-15","close":9623.7217},{"date":"2022-07-18","close":9911.6895},{"date":"2022-07-19","close":9911.6895},{"date":"2022-07-20","close":10074.2529},{"date":"2022-07-21","close":10097.4756},{"date":"2022-07-22","close":10064.9648},{"date":"2022-07-25","close":10088.1865},{"date":"2022-07-26","close":10102.1201},{"date":"2022-07-27","close":10051.0293},{"date":"2022-07-28","close":10181.0801},{"date":"2022-07-29","close":10287.9072},{"date":"2022-08-01","close":10287.9072},{"date":"2022-08-02","close":10320.4189},{"date":"2022-08-03","close":10320.4189},{"date":"2022-08-04","close":10380.7998},{"date":"2022-08-05","close":10459.7588},{"date":"2022-08-08","close":10455.1143},{"date":"2022-08-09","close":10589.8105},{"date":"2022-08-10","close":10487.6279},{"date":"2022-08-11","close":10659.4785},{"date":"2022-08-12","close":10738.4375},{"date":"2022-08-16","close":10752.373},{"date":"2022-08-17","close":10678.0586},{"date":"2022-08-18","close":10561.9414},{"date":"2022-08-19","close":10510.8506},{"date":"2022-08-22","close":10408.668},{"date":"2022-08-23","close":10273.9727},{"date":"2022-08-24","close":10292.5518},{"date":"2022-08-25","close":10385.4443},{"date":"2022-08-26","close":10436.5352},{"date":"2022-08-29","close":10176.4365},{"date":"2022-08-30","close":10311.1309},{"date":"2022-08-31","close":10390.0879},{"date":"2022-09-01","close":10153.2129},{"date":"2022-09-02","close":10134.6328},{"date":"2022-09-05","close":10074.2529},{"date":"2022-09-06","close":10120.7002},{"date":"2022-09-07","close":10009.2285},{"date":"2022-09-08","close":10046.3838},{"date":"2022-09-13","close":10297.1973},{"date":"2022-09-14","close":10157.8555},{"date":"2022-09-15","close":10143.9229},{"date":"2022-09-16","close":10018.5176},{"date":"2022-09-19","close":9911.6895},{"date":"2022-09-20","close":9976.7148},{"date":"2022-09-21","close":9925.624},{"date":"2022-09-22","close":9776.9941},{"date":"2022-09-23","close":9707.3252},{"date":"2022-09-26","close":9335.7539},{"date":"2022-09-27","close":9289.3066},{"date":"2022-09-28","close":9108.1641},{"date":"2022-09-29","close":9108.1641},{"date":"2022-09-30","close":9094.2314},{"date":"2022-10-04","close":9163.9004},{"date":"2022-10-05","close":9196.4131},{"date":"2022-10-06","close":9298.5947},{"date":"2022-10-07","close":9224.2812},{"date":"2022-10-11","close":9005.9824},{"date":"2022-10-12","close":9052.4287},{"date":"2022-10-13","close":8992.0488},{"date":"2022-10-14","close":9173.1895},{"date":"2022-10-17","close":9154.6113},{"date":"2022-10-18","close":9242.8594},{"date":"2022-10-19","close":9335.7539},{"date":"2022-10-20","close":9154.6113},{"date":"2022-10-21","close":9154.6113},{"date":"2022-10-24","close":9238.2148},{"date":"2022-10-25","close":9136.0332},{"date":"2022-10-26","close":9140.6777},{"date":"2022-10-27","close":9349.6875},{"date":"2022-10-28","close":9363.6201},{"date":"2022-10-31","close":9354.3311},{"date":"2022-11-01","close":9437.9365},{"date":"2022-11-02","close":9554.0527},{"date":"2022-11-03","close":9535.4727},{"date":"2022-11-04","close":9581.9199},{"date":"2022-11-07","close":9698.0352},{"date":"2022-11-08","close":9772.3516},{"date":"2022-11-09","close":9874.5332},{"date":"2022-11-10","close":9851.3096},{"date":"2022-11-11","close":10204.3027},{"date":"2022-11-14","close":10227.5254},{"date":"2022-11-15","close":10157.8555},{"date":"2022-11-16","close":10157.8555},{"date":"2022-11-17","close":10157.8555},{"date":"2022-11-18","close":10060.3193},{"date":"2022-11-21","close":9897.7568},{"date":"2022-11-22","close":9888.4668},{"date":"2022-11-23","close":9930.2686},{"date":"2022-11-24","close":10046.3838},{"date":"2022-11-25","close":10046.3838},{"date":"2022-11-28","close":9907.0449},{"date":"2022-11-29","close":10023.1611},{"date":"2022-11-30","close":10120.7002},{"date":"2022-12-01","close":10171.79},{"date":"2022-12-02","close":10037.0957},{"date":"2022-12-05","close":10023.1611},{"date":"2022-12-06","close":9902.4014},{"date":"2022-12-07","close":9842.0205},{"date":"2022-12-08","close":9814.1523},{"date":"2022-12-09","close":9851.3096},{"date":"2022-12-12","close":9963.2388},{"date":"2022-12-13","close":9814.1523},{"date":"2022-12-14","close":9920.9785},{"date":"2022-12-15","close":9786.2852},{"date":"2022-12-16","close":9763.0605},{"date":"2022-12-19","close":9702.6797},{"date":"2022-12-20","close":9670.1689},{"date":"2022-12-21","close":9779.1838},{"date":"2022-12-22","close":9758.417},{"date":"2022-12-23","close":9614.4316},{"date":"2022-12-26","close":9722.5515},{"date":"2022-12-27","close":9679.457},{"date":"2022-12-28","close":9688.7461},{"date":"2022-12-29","close":9489.0273},{"date":"2023-01-02","close":9424.002},{"date":"2023-01-03","close":9382.1992},{"date":"2023-01-04","close":9512.249},{"date":"2023-01-05","close":9567.9854},{"date":"2023-01-06","close":9679.457},{"date":"2023-01-09","close":9925.624},{"date":"2023-01-10","close":9944.2031},{"date":"2023-01-11","close":9972.0703},{"date":"2023-01-12","close":9986.0049},{"date":"2023-01-13","close":10097.4756},{"date":"2023-01-16","close":10222.8809},{"date":"2023-01-17","close":10120.7002},{"date":"2023-01-18","close":10023.1611},{"date":"2023-01-19","close":10055.6738},{"date":"2023-01-20","close":10111.4092},{"date":"2023-01-25","close":10236.8164},{"date":"2023-01-26","close":10417.957},{"date":"2023-01-27","close":10482.9824},{"date":"2023-01-30","close":10520.1396},{"date":"2023-01-31","close":10292.5518},{"date":"2023-02-01","close":10329.709},{"date":"2023-02-02","close":10380.7998},{"date":"2023-02-03","close":10441.1807},{"date":"2023-02-06","close":10334.3525},{"date":"2023-02-07","close":10334.3525},{"date":"2023-02-08","close":10501.5605},{"date":"2023-02-09","close":10478.3379},{"date":"2023-02-10","close":10445.8252},{"date":"2023-02-13","close":10287.9072},{"date":"2023-02-14","close":10376.1553},{"date":"2023-02-15","close":10260.0391},{"date":"2023-02-16","close":10371.5107},{"date":"2023-02-17","close":10329.709},{"date":"2023-02-20","close":10447.6472},{"date":"2023-02-21","close":10362.2217},{"date":"2023-02-22","close":10199.6582},{"date":"2023-02-23","close":10278.6162},{"date":"2023-02-24","close":10236.8164},{"date":"2023-02-27","close":10083.542},{"date":"2023-02-28","close":10157.8555},{"date":"2023-03-02","close":10213.5918},{"date":"2023-03-03","close":10232.1709},{"date":"2023-03-06","close":10366.8662},{"date":"2023-03-07","close":10376.1553},{"date":"2023-03-08","close":10292.5518},{"date":"2023-03-09","close":10190.3691},{"date":"2023-03-10","close":10041.7402},{"date":"2023-03-13","close":10157.8555},{"date":"2023-03-14","close":9879.1768},{"date":"2023-03-15","close":9962.7822},{"date":"2023-03-16","close":9948.8477},{"date":"2023-03-17","close":9990.6494},{"date":"2023-03-20","close":9981.3584},{"date":"2023-03-21","close":9999.9385},{"date":"2023-03-22","close":10097.4756},{"date":"2023-03-23","close":10213.0276},{"date":"2023-03-24","close":10013.8721},{"date":"2023-03-27","close":9981.3584},{"date":"2023-03-28","close":10074.2529},{"date":"2023-03-29","close":10116.0547},{"date":"2023-03-30","close":10148.5674},{"date":"2023-03-31","close":10278.6162},{"date":"2023-04-03","close":10366.8662},{"date":"2023-04-04","close":10315.7744},{"date":"2023-04-05","close":10348.2871},{"date":"2023-04-06","close":10227.5254},{"date":"2023-04-07","close":10273.9727},{"date":"2023-04-10","close":10357.5771},{"date":"2023-04-11","close":10575.876},{"date":"2023-04-12","close":10589.8105},{"date":"2023-04-13","close":10617.6768},{"date":"2023-04-14","close":10724.5039},{"date":"2023-04-17","close":10724.5039},{"date":"2023-04-18","close":10705.9258},{"date":"2023-04-19","close":10705.9258},{"date":"2023-04-20","close":10682.7012},{"date":"2023-04-21","close":10566.5859},{"date":"2023-04-24","close":10501.5605},{"date":"2023-04-25","close":10441.1807},{"date":"2023-04-26","close":10376.1553},{"date":"2023-04-27","close":10376.1553},{"date":"2023-04-28","close":10495.1778},{"date":"2023-05-02","close":10475.7441},{"date":"2023-05-03","close":10376.1553},{"date":"2023-05-04","close":10357.1855},{"date":"2023-05-08","close":10452.0322},{"date":"2023-05-09","close":10461.5166},{"date":"2023-05-10","close":10442.5469},{"date":"2023-05-11","close":10442.5469},{"date":"2023-05-12","close":10357.1855},{"date":"2023-05-15","close":10267.082},{"date":"2023-05-16","close":10376.1553},{"date":"2023-05-17","close":10409.3506},{"date":"2023-05-18","close":10595.2956},{"date":"2023-05-19","close":10527.9072},{"date":"2023-05-22","close":10641.7236},{"date":"2023-05-23","close":10674.9199},{"date":"2023-05-24","close":10744.9667},{"date":"2023-05-25","close":10646.4658},{"date":"2023-05-26","close":10565.8467},{"date":"2023-05-30","close":10627.4971},{"date":"2023-05-31","close":10594.3018},{"date":"2023-06-01","close":10589.5596},{"date":"2023-06-02","close":10636.9814},{"date":"2023-06-05","close":10783.9932},{"date":"2023-06-07","close":10760.2812},{"date":"2023-06-08","close":10779.25},{"date":"2023-06-09","close":10845.6436},{"date":"2023-06-12","close":10802.9619},{"date":"2023-06-13","close":10864.6123},{"date":"2023-06-14","close":10774.5078},{"date":"2023-06-15","close":10750.7959},{"date":"2023-06-16","close":10802.9619},{"date":"2023-06-19","close":10722.3428},{"date":"2023-06-20","close":10736.5693},{"date":"2023-06-21","close":10736.5693},{"date":"2023-06-22","close":10651.209},{"date":"2023-06-23","close":10684.4043},{"date":"2023-06-26","close":10504.1973},{"date":"2023-06-27","close":10565.8467},{"date":"2023-06-28","close":10485.2285},{"date":"2023-06-29","close":10504.1973},{"date":"2023-06-30","close":10523.166},{"date":"2023-07-03","close":10811.7119},{"date":"2023-07-04","close":10792.4974},{"date":"2023-07-05","close":10754.0683},{"date":"2023-07-06","close":10686.3118},{"date":"2023-07-07","close":10380.8975},{"date":"2023-07-10","close":10418.8359},{"date":"2023-07-11","close":10585.1827},{"date":"2023-07-12","close":10643.8376},{"date":"2023-07-13","close":10806.6555},{"date":"2023-07-14","close":10821.9307},{"date":"2023-07-17","close":10741.3125},{"date":"2023-07-18","close":10868.3442},{"date":"2023-07-19","close":10779.25},{"date":"2023-07-20","close":10727.0859},{"date":"2023-07-21","close":10831.416},{"date":"2023-07-24","close":10916.7773},{"date":"2023-07-25","close":11055.433},{"date":"2023-07-26","close":10845.6436},{"date":"2023-07-27","close":10945.2023},{"date":"2023-07-28","close":10793.4775},{"date":"2023-07-31","close":11146.4492},{"date":"2023-08-01","close":11305.2219},{"date":"2023-08-02","close":11098.9186},{"date":"2023-08-03","close":10902.5518},{"date":"2023-08-04","close":11027.1169},{"date":"2023-08-07","close":10831.416},{"date":"2023-08-08","close":10817.1895},{"date":"2023-08-09","close":10859.8691},{"date":"2023-08-10","close":10859.8691},{"date":"2023-08-11","close":10921.5195},{"date":"2023-08-14","close":10727.0859},{"date":"2023-08-16","close":10622.7549},{"date":"2023-08-17","close":10414.0938},{"date":"2023-08-18","close":10532.6514},{"date":"2023-08-21","close":10471.001},{"date":"2023-08-22","close":10471.001},{"date":"2023-08-23","close":10471.001},{"date":"2023-08-24","close":10556.3613},{"date":"2023-08-25","close":10499.4551},{"date":"2023-08-28","close":10599.043},{"date":"2023-08-29","close":10679.6631},{"date":"2023-08-30","close":10727.0859},{"date":"2023-08-31","close":10722.3428},{"date":"2023-09-01","close":10594.3018},{"date":"2023-09-04","close":10627.4971},{"date":"2023-09-05","close":10679.6631},{"date":"2023-09-06","close":10655.9512},{"date":"2023-09-07","close":10575.332},{"date":"2023-09-08","close":10480.4854},{"date":"2023-09-11","close":10551.6201},{"date":"2023-09-12","close":10499.4551},{"date":"2023-09-13","close":10499.4551},{"date":"2023-09-14","close":10655.9512},{"date":"2023-09-15","close":10807.7041},{"date":"2023-09-18","close":10765.0234},{"date":"2023-09-19","close":10703.373},{"date":"2023-09-20","close":10825.87},{"date":"2023-09-21","close":10651.209},{"date":"2023-09-22","close":10395.125},{"date":"2023-09-25","close":10489.9707},{"date":"2023-09-26","close":10271.8232},{"date":"2023-09-27","close":10214.917},{"date":"2023-10-04","close":10143.7832},{"date":"2023-10-05","close":10010.998},{"date":"2023-10-06","close":10010.998},{"date":"2023-10-10","close":10020.4824},{"date":"2023-10-11","close":10214.917},{"date":"2023-10-12","close":10295.5361},{"date":"2023-10-13","close":10243.3701},{"date":"2023-10-16","close":10153.2656},{"date":"2023-10-17","close":10191.2051},{"date":"2023-10-18","close":10307.0777},{"date":"2023-10-19","close":10010.998},{"date":"2023-10-20","close":9873.4717},{"date":"2023-10-23","close":9750.1709},{"date":"2023-10-24","close":9674.2939},{"date":"2023-10-25","close":9821.3047},{"date":"2023-10-26","close":9517.7979},{"date":"2023-10-27","close":9503.5713},{"date":"2023-10-30","close":9508.3135},{"date":"2023-10-31","close":9413.4688},{"date":"2023-11-01","close":9446.6641},{"date":"2023-11-02","close":9631.6133},{"date":"2023-11-03","close":9769.1406},{"date":"2023-11-06","close":10404.6084},{"date":"2023-11-07","close":10124.8125},{"date":"2023-11-08","close":10039.4521},{"date":"2023-11-09","close":10067.9053},{"date":"2023-11-10","close":9992.0283},{"date":"2023-11-13","close":9973.0596},{"date":"2023-11-14","close":10063.1631},{"date":"2023-11-15","close":10305.0205},{"date":"2023-11-16","close":10276.5674},{"date":"2023-11-17","close":10276.5674},{"date":"2023-11-20","close":10281.3096},{"date":"2023-11-21","close":10376.1553},{"date":"2023-11-22","close":10404.6084},{"date":"2023-11-23","close":10433.0625},{"date":"2023-11-24","close":10366.6709},{"date":"2023-11-27","close":10409.3506},{"date":"2023-11-28","close":10428.3203},{"date":"2023-11-29","close":10366.6709},{"date":"2023-11-30","close":10461.5166},{"date":"2023-12-01","close":10385.6387},{"date":"2023-12-04","close":10395.125},{"date":"2023-12-05","close":10347.7002},{"date":"2023-12-06","close":10465.8504},{"date":"2023-12-07","close":10295.5361},{"date":"2023-12-08","close":10395.125},{"date":"2023-12-11","close":10418.8359},{"date":"2023-12-12","close":10475.7441},{"date":"2023-12-13","close":10433.0625},{"date":"2023-12-14","close":10561.1055},{"date":"2023-12-15","close":10712.8584},{"date":"2023-12-18","close":10689.1465},{"date":"2023-12-19","close":10689.1465},{"date":"2023-12-20","close":10888.3242},{"date":"2023-12-21","close":10760.2812},{"date":"2023-12-22","close":10812.4473},{"date":"2023-12-26","close":10769.7666},{"date":"2023-12-27","close":10831.416},{"date":"2023-12-28","close":11011.624},{"date":"2024-01-02","close":11149.1504},{"date":"2024-01-03","close":10888.3242},{"date":"2024-01-04","close":10774.5078},{"date":"2024-01-05","close":10674.9199},{"date":"2024-01-08","close":10670.1787},{"date":"2024-01-09","close":10746.0547},{"date":"2024-01-10","close":10603.7852},{"date":"2024-01-11","close":10646.4658},{"date":"2024-01-12","close":10504.1973},{"date":"2024-01-15","close":10504.1973},{"date":"2024-01-16","close":10480.4854},{"date":"2024-01-17","close":10176.9785},{"date":"2024-01-18","close":10291.9083},{"date":"2024-01-19","close":10195.9482},{"date":"2024-01-22","close":10200.6904},{"date":"2024-01-23","close":10229.1436},{"date":"2024-01-24","close":10233.8857},{"date":"2024-01-25","close":10186.4629},{"date":"2024-01-26","close":10309.7627},{"date":"2024-01-29","close":10414.0938},{"date":"2024-01-30","close":10452.0322},{"date":"2024-01-31","close":10452.0322},{"date":"2024-02-01","close":10703.373},{"date":"2024-02-02","close":11063.7891},{"date":"2024-02-05","close":10883.5811},{"date":"2024-02-06","close":10845.6436},{"date":"2024-02-07","close":11011.624},{"date":"2024-02-08","close":11063.7891},{"date":"2024-02-13","close":11267.708},{"date":"2024-02-14","close":11092.2422},{"date":"2024-02-15","close":11149.1504},{"date":"2024-02-16","close":11338.8418},{"date":"2024-02-19","close":11500.0811},{"date":"2024-02-20","close":11376.7812},{"date":"2024-02-21","close":11272.4492},{"date":"2024-02-22","close":11400.4922},{"date":"2024-02-23","close":11433.6885},{"date":"2024-02-26","close":11357.8115},{"date":"2024-02-27","close":11215.542},{"date":"2024-02-28","close":11395.75},{"date":"2024-02-29","close":11338.8418},{"date":"2024-03-04","close":11504.8223},{"date":"2024-03-05","close":11433.6885},{"date":"2024-03-06","close":11400.4922},{"date":"2024-03-07","close":11400.4922},{"date":"2024-03-08","close":11618.6377},{"date":"2024-03-11","close":11542.7607},{"date":"2024-03-12","close":11561.7305},{"date":"2024-03-13","close":11585.4414},{"date":"2024-03-14","close":11765.6494},{"date":"2024-03-15","close":11613.8955},{"date":"2024-03-18","close":11613.8955},{"date":"2024-03-19","close":11490.5957},{"date":"2024-03-20","close":11575.958},{"date":"2024-03-21","close":11803.5869},{"date":"2024-03-22","close":11751.4219},{"date":"2024-03-25","close":11827.2998},{"date":"2024-03-26","close":11770.3926},{"date":"2024-03-27","close":11808.3301},{"date":"2024-03-28","close":11756.165},{"date":"2024-03-29","close":11694.5156},{"date":"2024-04-01","close":11694.5156},{"date":"2024-04-02","close":11604.4111},{"date":"2024-04-03","close":11386.2646},{"date":"2024-04-04","close":11538.0186},{"date":"2024-04-05","close":11424.2031},{"date":"2024-04-08","close":11395.75},{"date":"2024-04-09","close":11419.4609},{"date":"2024-04-11","close":11400.4922},{"date":"2024-04-12","close":11296.1621},{"date":"2024-04-15","close":11163.377},{"date":"2024-04-16","close":11011.624},{"date":"2024-04-17","close":11063.7891},{"date":"2024-04-18","close":11130.1807},{"date":"2024-04-19","close":11021.1084},{"date":"2024-04-22","close":11234.5117},{"date":"2024-04-23","close":11262.9658},{"date":"2024-04-24","close":11438.4307},{"date":"2024-04-25","close":11281.9346},{"date":"2024-04-26","close":11419.4609},{"date":"2024-04-29","close":11574.0391},{"date":"2024-04-30","close":11578.8701},{"date":"2024-05-02","close":11525.7334},{"date":"2024-05-03","close":11540.2256},{"date":"2024-05-07","close":11651.3291},{"date":"2024-05-08","close":11704.4648},{"date":"2024-05-09","close":11627.1758},{"date":"2024-05-10","close":11699.6338},{"date":"2024-05-13","close":11738.2783},{"date":"2024-05-14","close":11747.9385},{"date":"2024-05-16","close":11931.501},{"date":"2024-05-17","close":11859.042},{"date":"2024-05-20","close":11859.042},{"date":"2024-05-21","close":11801.0762},{"date":"2024-05-22","close":11820.3975},{"date":"2024-05-23","close":11955.482},{"date":"2024-05-24","close":11738.2783},{"date":"2024-05-27","close":11859.042},{"date":"2024-05-28","close":11859.042},{"date":"2024-05-29","close":11699.6338},{"date":"2024-05-30","close":11583.7002},{"date":"2024-05-31","close":11540.2256},{"date":"2024-06-03","close":11704.4648},{"date":"2024-06-04","close":11593.3613},{"date":"2024-06-05","close":11627.1758},{"date":"2024-06-07","close":11830.0586},{"date":"2024-06-10","close":11791.4141},{"date":"2024-06-11","close":11810.7363},{"date":"2024-06-12","close":11883.1953},{"date":"2024-06-13","close":11902.5176},{"date":"2024-06-14","close":11902.5176},{"date":"2024-06-17","close":11902.5176},{"date":"2024-06-18","close":12003.96},{"date":"2024-06-19","close":12119.8936},{"date":"2024-06-20","close":12202.0127},{"date":"2024-06-21","close":12071.5879},{"date":"2024-06-24","close":12086.0791},{"date":"2024-06-25","close":12032.9434},{"date":"2024-06-26","close":12100.5713},{"date":"2024-06-27","close":12042.6045},{"date":"2024-06-28","close":12168.1982},{"date":"2024-07-01","close":12148.8779},{"date":"2024-07-02","close":12052.2656},{"date":"2024-07-03","close":12110.2324},{"date":"2024-07-04","close":12119.8936},{"date":"2024-07-05","close":12317.9463},{"date":"2024-07-08","close":12255.1484},{"date":"2024-07-09","close":12288.9629},{"date":"2024-07-10","close":12429.7775},{"date":"2024-07-11","close":12424.2197},{"date":"2024-07-12","close":12322.7764},{"date":"2024-07-15","close":12346.9297},{"date":"2024-07-16","close":12303.4551},{"date":"2024-07-17","close":12202.0127},{"date":"2024-07-18","close":12032.9434},{"date":"2024-07-19","close":11917.0098},{"date":"2024-07-22","close":11921.8398},{"date":"2024-07-23","close":11921.8398},{"date":"2024-07-24","close":11936.3311},{"date":"2024-07-25","close":11704.4648},{"date":"2024-07-26","close":11796.2451},{"date":"2024-07-29","close":11859.042},{"date":"2024-07-30","close":11815.5674},{"date":"2024-07-31","close":11854.2119},{"date":"2024-08-01","close":11907.3477},{"date":"2024-08-02","close":11429.1221},{"date":"2024-08-05","close":10400.2119},{"date":"2024-08-06","close":10897.7588},{"date":"2024-08-07","close":11071.6602},{"date":"2024-08-08","close":11037.8457},{"date":"2024-08-09","close":11168.2715},{"date":"2024-08-12","close":11264.8838},{"date":"2024-08-13","close":11289.0361},{"date":"2024-08-14","close":11366.3252},{"date":"2024-08-16","close":11574.0391},{"date":"2024-08-19","close":11520.9023},{"date":"2024-08-20","close":11646.498},{"date":"2024-08-21","close":11780.5287},{"date":"2024-08-22","close":11685.1426},{"date":"2024-08-23","close":11818.9577},{"date":"2024-08-26","close":11704.4648},{"date":"2024-08-27","close":11804.7997},{"date":"2024-08-28","close":11804.7997},{"date":"2024-08-29","close":11598.1914},{"date":"2024-08-30","close":11689.9736},{"date":"2024-09-02","close":11675.4814},{"date":"2024-09-03","close":11636.8359},{"date":"2024-09-04","close":11269.7139},{"date":"2024-09-05","close":11269.7139},{"date":"2024-09-06","close":11153.7803},{"date":"2024-09-09","close":11086.1514},{"date":"2024-09-10","close":11086.1514},{"date":"2024-09-11","close":11081.3213},{"date":"2024-09-12","close":11303.5273},{"date":"2024-09-13","close":11429.1221},{"date":"2024-09-19","close":11496.75},{"date":"2024-09-20","close":11564.3789},{"date":"2024-09-23","close":11607.8535},{"date":"2024-09-24","close":11709.2949},{"date":"2024-09-25","close":11709.2949},{"date":"2024-09-26","close":11965.3154},{"date":"2024-09-27","close":12028.1133},{"date":"2024-09-30","close":11830.0586},{"date":"2024-10-02","close":11627.1758},{"date":"2024-10-04","close":11670.6504},{"date":"2024-10-07","close":11863.873},{"date":"2024-10-08","close":11786.583},{"date":"2024-10-10","close":11945.9922},{"date":"2024-10-11","close":11945.9922},{"date":"2024-10-14","close":11965.3154},{"date":"2024-10-15","close":12042.6045},{"date":"2024-10-16","close":11984.6367},{"date":"2024-10-17","close":11984.6367},{"date":"2024-10-18","close":11989.4688},{"date":"2024-10-21","close":12018.4512},{"date":"2024-10-22","close":11859.042},{"date":"2024-10-23","close":11974.9766},{"date":"2024-10-24","close":11979.8066},{"date":"2024-10-25","close":12023.2812},{"date":"2024-10-28","close":11979.8066},{"date":"2024-10-29","close":11984.6367},{"date":"2024-10-30","close":12048.5208},{"date":"2024-10-31","close":11656.1592},{"date":"2024-11-01","close":11622.3447},{"date":"2024-11-04","close":11805.9062},{"date":"2024-11-05","close":11970.6514},{"date":"2024-11-06","close":11873.5342},{"date":"2024-11-07","close":11767.2617},{"date":"2024-11-08","close":11772.0918},{"date":"2024-11-11","close":11680.3125},{"date":"2024-11-12","close":11501.5811},{"date":"2024-11-13","close":11260.0527},{"date":"2024-11-14","close":11279.375},{"date":"2024-11-15","close":11163.4404},{"date":"2024-11-18","close":11264.8838},{"date":"2024-11-19","close":11318.0186},{"date":"2024-11-20","close":11458.1055},{"date":"2024-11-21","close":11385.6465},{"date":"2024-11-22","close":11496.75},{"date":"2024-11-25","close":11603.0234},{"date":"2024-11-26","close":11482.2578},{"date":"2024-11-27","close":11516.0723},{"date":"2024-11-28","close":11525.7334},{"date":"2024-11-29","close":11332.5107},{"date":"2024-12-02","close":11404.9697},{"date":"2024-12-03","close":11588.5312},{"date":"2024-12-04","close":11429.1221},{"date":"2024-12-05","close":11298.6973},{"date":"2024-12-06","close":11192.4248},{"date":"2024-12-09","close":10912.251},{"date":"2024-12-10","close":11100.6436},{"date":"2024-12-11","close":11216.5781},{"date":"2024-12-12","close":11332.5107},{"date":"2024-12-13","close":11409.7998},{"date":"2024-12-16","close":11395.3076},{"date":"2024-12-17","close":11332.5107},{"date":"2024-12-18","close":11448.4443},{"date":"2024-12-19","close":11255.2227},{"date":"2024-12-20","close":11057.1689},{"date":"2024-12-23","close":11264.8838},{"date":"2024-12-24","close":11284.2051},{"date":"2024-12-26","close":11187.5938},{"date":"2024-12-27","close":11071.6602},{"date":"2024-12-30","close":11158.6104},{"date":"2025-01-02","close":11066.8301},{"date":"2025-01-03","close":11298.6973},{"date":"2025-01-06","close":11482.2578},{"date":"2025-01-07","close":11554.7168},{"date":"2025-01-08","close":11617.5146},{"date":"2025-01-09","close":11675.4814},{"date":"2025-01-10","close":11747.9385},{"date":"2025-01-13","close":11564.3789},{"date":"2025-01-14","close":11607.8535},{"date":"2025-01-15","close":11656.1592},{"date":"2025-01-16","close":11815.5674},{"date":"2025-01-17","close":11820.3975},{"date":"2025-01-20","close":11801.0762},{"date":"2025-01-21","close":11825.2285},{"date":"2025-01-22","close":11970.1455},{"date":"2025-01-23","close":11834.8896},{"date":"2025-01-24","close":11873.5342},{"date":"2025-01-31","close":11743.1084},{"date":"2025-02-03","close":11496.75},{"date":"2025-02-04","close":11603.0234},{"date":"2025-02-05","close":11772.0918},{"date":"2025-02-06","close":11849.3809},{"date":"2025-02-07","close":11781.7529},{"date":"2025-02-10","close":11656.1592},{"date":"2025-02-11","close":11801.0762},{"date":"2025-02-12","close":11752.7695},{"date":"2025-02-13","close":11936.3311},{"date":"2025-02-14","close":12023.2812},{"date":"2025-02-17","close":12129.5547},{"date":"2025-02-18","close":12177.8594},{"date":"2025-02-19","close":12400.0664},{"date":"2025-02-20","close":12322.7764},{"date":"2025-02-21","close":12322.7764},{"date":"2025-02-24","close":12245.4873},{"date":"2025-02-25","close":12182.6904},{"date":"2025-02-26","close":12284.1318},{"date":"2025-02-27","close":12206.8428},{"date":"2025-02-28","close":11897.6865},{"date":"2025-03-04","close":11786.583},{"date":"2025-03-05","close":11965.3154},{"date":"2025-03-06","close":12086.0791},{"date":"2025-03-07","close":12061.9268},{"date":"2025-03-10","close":12095.7402},{"date":"2025-03-11","close":11873.5342},{"date":"2025-03-12","close":12105.4023},{"date":"2025-03-13","close":12076.4189},{"date":"2025-03-14","close":12076.4189},{"date":"2025-03-17","close":12173.0283},{"date":"2025-03-18","close":12264.8105},{"date":"2025-03-19","close":12298.624},{"date":"2025-03-20","close":12380.7441},{"date":"2025-03-21","close":12317.9463},{"date":"2025-03-24","close":12317.9463},{"date":"2025-03-25","close":12317.9463},{"date":"2025-03-26","close":12317.9463},{"date":"2025-03-27","close":12168.1982},{"date":"2025-03-28","close":11873.5342},{"date":"2025-03-31","close":11699.6338},{"date":"2025-04-01","close":11801.0762},{"date":"2025-04-02","close":11801.0762},{"date":"2025-04-03","close":11607.8535},{"date":"2025-04-04","close":11472.5967},{"date":"2025-04-07","close":10897.7588},{"date":"2025-04-08","close":10878.4375},{"date":"2025-04-09","close":10632.0791},{"date":"2025-04-10","close":11293.8672},{"date":"2025-04-11","close":11284.2051},{"date":"2025-04-14","close":11390.4775},{"date":"2025-04-15","close":11520.9023},{"date":"2025-04-16","close":11433.9521},{"date":"2025-04-17","close":11419.4609},{"date":"2025-04-18","close":11564.3789},{"date":"2025-04-21","close":11646.498},{"date":"2025-04-22","close":11593.3613},{"date":"2025-04-23","close":11762.4307},{"date":"2025-04-24","close":11897.8384},{"date":"2025-04-25","close":11892.8564},{"date":"2025-04-28","close":11902.5176},{"date":"2025-04-29","close":12012.2598},{"date":"2025-04-30","close":12017.2021},{"date":"2025-05-02","close":12036.9756},{"date":"2025-05-07","close":12175.3887},{"date":"2025-05-08","close":12284.1416},{"date":"2025-05-09","close":12239.6514},{"date":"2025-05-12","close":12298.9717},{"date":"2025-05-13","close":12303.9141},{"date":"2025-05-14","close":12486.8174},{"date":"2025-05-15","close":12486.8174},{"date":"2025-05-16","close":12486.8174},{"date":"2025-05-19","close":12387.9512},{"date":"2025-05-20","close":12387.9512},{"date":"2025-05-21","close":12481.874},{"date":"2025-05-22","close":12383.0088},{"date":"2025-05-23","close":12392.8945},{"date":"2025-05-26","close":12674.6641},{"date":"2025-05-27","close":12719.1533},{"date":"2025-05-28","close":12916.8867},{"date":"2025-05-29","close":13119.5615},{"date":"2025-05-30","close":12956.4326},{"date":"2025-06-02","close":12956.4326},{"date":"2025-06-04","close":13342.0117},{"date":"2025-06-05","close":13529.8574},{"date":"2025-06-09","close":13861.0596},{"date":"2025-06-10","close":13890.7197},{"date":"2025-06-11","close":14167.5459},{"date":"2025-06-12","close":14266.4111},{"date":"2025-06-13","close":14093.3955},{"date":"2025-06-16","close":14459.2012},{"date":"2025-06-17","close":14469.0869},{"date":"2025-06-18","close":14543.2373},{"date":"2025-06-19","close":14597.6133},{"date":"2025-06-20","close":14829.9502},{"date":"2025-06-23","close":14913.9854},{"date":"2025-06-24","close":15423.1475},{"date":"2025-06-25","close":15398.4307},{"date":"2025-06-26","close":15324.2812},{"date":"2025-06-27","close":15087.002},{"date":"2025-06-30","close":15279.792},{"date":"2025-07-01","close":15348.9971},{"date":"2025-07-02","close":15146.3213},{"date":"2025-07-03","close":15314.3955},{"date":"2025-07-04","close":14988.1357},{"date":"2025-07-07","close":15007.9092},{"date":"2025-07-08","close":15477.5234},{"date":"2025-07-09","close":15645.5977},{"date":"2025-07-10","close":15818.6123},{"date":"2025-07-11","close":15774.123},{"date":"2025-07-14","close":15937.2529},{"date":"2025-07-15","close":15957.0254},{"date":"2025-07-16","close":15774.123},{"date":"2025-07-17","close":15606.0498},{"date":"2025-07-18","close":15620.8809},{"date":"2025-07-21","close":15665.3701},{"date":"2025-07-22","close":15531.9014},{"date":"2025-07-23","close":15546.7305},{"date":"2025-07-24","close":15561.5605},{"date":"2025-07-25","close":15680.2002},{"date":"2025-07-28","close":15452.8076},{"date":"2025-07-29","close":15536.8438},{"date":"2025-07-30","close":15566.5039},{"date":"2025-07-31","close":15596.1631},{"date":"2025-08-01","close":14988.1357},{"date":"2025-08-04","close":15156.209},{"date":"2025-08-05","close":15442.9209},{"date":"2025-08-06","close":15442.9209},{"date":"2025-08-07","close":15487.4102},{"date":"2025-08-08","close":15373.7139},{"date":"2025-08-11","close":15437.9775},{"date":"2025-08-12","close":15339.1113},{"date":"2025-08-13","close":15477.5234},{"date":"2025-08-14","close":15507.1846},{"date":"2025-08-18","close":15304.5078},{"date":"2025-08-19","close":15121.6055},{"date":"2025-08-20","close":15072.1719},{"date":"2025-08-21","close":15077.1152},{"date":"2025-08-22","close":15185.8682},{"date":"2025-08-25","close":15378.6582},{"date":"2025-08-26","close":15279.791},{"date":"2025-08-27","close":15304.5078},{"date":"2025-08-28","close":15477.5234},{"date":"2025-08-29","close":15378.6582},{"date":"2025-09-01","close":15255.0742},{"date":"2025-09-02","close":15309.4512},{"date":"2025-09-03","close":15373.7139},{"date":"2025-09-04","close":15403.374},{"date":"2025-09-05","close":15502.2402},{"date":"2025-09-08","close":15566.5039},{"date":"2025-09-09","close":15764.2363},{"date":"2025-09-10","close":16105.3252},{"date":"2025-09-11","close":16159.7021},{"date":"2025-09-12","close":16500.791},{"date":"2025-09-15","close":16569.998},{"date":"2025-09-16","close":16713.3535},{"date":"2025-09-17","close":16540.3359},{"date":"2025-09-18","close":16738.0703},{"date":"2025-09-19","close":16713.3535},{"date":"2025-09-22","close":16683.6934},{"date":"2025-09-23","close":16787.5039},{"date":"2025-09-24","close":16738.0703},{"date":"2025-09-25","close":16629.3164},{"date":"2025-09-26","close":16233.8516},{"date":"2025-09-29","close":16550.2246},{"date":"2025-09-30","close":16495.8477},{"date":"2025-10-01","close":16574.9395},{"date":"2025-10-02","close":17079.1582},{"date":"2025-10-10","close":17257.1191},{"date":"2025-10-13","close":17130.5684},{"date":"2025-10-14","close":17098.9316},{"date":"2025-10-15","close":17425.1914},{"date":"2025-10-16","close":17865.1465},{"date":"2025-10-17","close":17934.3516},{"date":"2025-10-20","close":18379.25},{"date":"2025-10-21","close":18473.1738},{"date":"2025-10-22","close":18675.8496},{"date":"2025-10-23","close":18562.1543},{"date":"2025-10-24","close":19081.2012},{"date":"2025-10-27","close":19496.4395},{"date":"2025-10-28","close":19481.6113},{"date":"2025-10-29","close":19961.1113},{"date":"2025-10-30","close":19872.1328},{"date":"2025-10-31","close":19832.5859},{"date":"2025-11-03","close":20504.8789},{"date":"2025-11-04","close":20178.6191},{"date":"2025-11-05","close":19590.3633},{"date":"2025-11-06","close":19852.3594},{"date":"2025-11-07","close":19402.5176},{"date":"2025-11-10","close":20114.3555},{"date":"2025-11-11","close":20119.2988},{"date":"2025-11-12","close":20425.7832},{"date":"2025-11-13","close":20722.3828},{"date":"2025-11-14","close":19807.8691},{"date":"2025-11-17","close":20168.7305},{"date":"2025-11-18","close":19476.666},{"date":"2025-11-19","close":19273.9902},{"date":"2025-11-20","close":19639.7969},{"date":"2025-11-21","close":18838.9805},{"date":"2025-11-24","close":18784.6035},{"date":"2025-11-25","close":18794.4902},{"date":"2025-11-26","close":19175.125},{"date":"2025-11-27","close":19353.084},{"date":"2025-11-28","close":19110.8633},{"date":"2025-12-01","close":19086.1445},{"date":"2025-12-02","close":19447.0078},{"date":"2025-12-03","close":19669.457},{"date":"2025-12-04","close":19629.9082},{"date":"2025-12-05","close":19788.0957},{"date":"2025-12-08","close":20129.1836},{"date":"2025-12-09","close":20074.8086},{"date":"2025-12-10","close":20089.6387},{"date":"2025-12-11","close":19916.623},{"date":"2025-12-12","close":20139.0723},{"date":"2025-12-15","close":19921.5645},{"date":"2025-12-16","close":19521.1582},{"date":"2025-12-17","close":19476.666},{"date":"2025-12-18","close":19180.0664},{"date":"2025-12-19","close":19382.7441},{"date":"2025-12-22","close":19639.7969},{"date":"2025-12-23","close":19620.0234},{"date":"2025-12-24","close":19540.9316},{"date":"2025-12-26","close":19338.2559},{"date":"2025-12-29","close":19605.1934},{"date":"2025-12-30","close":19550.8164},{"date":"2026-01-02","close":19718.8906},{"date":"2026-01-05","close":20109.4121},{"date":"2026-01-06","close":20386.2383},{"date":"2026-01-07","close":20341.748},{"date":"2026-01-08","close":20321.9746},{"date":"2026-01-09","close":20836.0781},{"date":"2026-01-12","close":20944.832},{"date":"2026-01-13","close":21612.1797},{"date":"2026-01-14","close":21671.5},{"date":"2026-01-15","close":21918.666},{"date":"2026-01-16","close":21918.666},{"date":"2026-01-19","close":22506.9199},{"date":"2026-01-20","close":22679.9375},{"date":"2026-01-21","close":22665.1055},{"date":"2026-01-22","close":22719.4844},{"date":"2026-01-23","close":22917.2148},{"date":"2026-01-26","close":22862.8379},{"date":"2026-01-27","close":23016.082},{"date":"2026-01-28","close":23179.2109},{"date":"2026-01-29","close":23648.8281},{"date":"2026-01-30","close":23372.0},{"date":"2026-02-02","close":22314.1309},{"date":"2026-02-03","close":23332.4531},{"date":"2026-02-04","close":23999.8027},{"date":"2026-02-05","close":23446.1504},{"date":"2026-02-06","close":22882.6133},{"date":"2026-02-09","close":23722.9766},{"date":"2026-02-10","close":23891.0488},{"date":"2026-02-11","close":24395.2676},{"date":"2026-02-12","close":24686.9238},{"date":"2026-02-13","close":24681.9785},{"date":"2026-02-19","close":25201.0293},{"date":"2026-02-20","close":25888.1504},{"date":"2026-02-23","close":25868.375},{"date":"2026-02-24","close":26051.2773},{"date":"2026-02-25","close":26585.1562},{"date":"2026-02-26","close":27227.7871},{"date":"2026-02-27","close":26970.7344},{"date":"2026-03-03","close":25705.2461},{"date":"2026-03-04","close":22244.9258},{"date":"2026-03-05","close":24187.6484},{"date":"2026-03-06","close":24459.5312},{"date":"2026-03-09","close":23292.9082},{"date":"2026-03-10","close":24113.498},{"date":"2026-03-11","close":24266.7402},{"date":"2026-03-12","close":24246.9668},{"date":"2026-03-13","close":24078.8965},{"date":"2026-03-16","close":23900.9355},{"date":"2026-03-17","close":24286.5137},{"date":"2026-03-18","close":25077.4453},{"date":"2026-03-19","close":24597.9434},{"date":"2026-03-20","close":24746.2422},{"date":"2026-03-23","close":23105.0605},{"date":"2026-03-24","close":23772.4102},{"date":"2026-03-25","close":24355.7207},{"date":"2026-03-26","close":23891.0488},{"date":"2026-03-27","close":23818.875},{"date":"2026-03-30","close":23169.3242},{"date":"2026-03-31","close":22422.8848},{"date":"2026-04-01","close":23965.1973},{"date":"2026-04-02","close":22981.4785},{"date":"2026-04-03","close":23495.584},{"date":"2026-04-06","close":23559.8457},{"date":"2026-04-07","close":23594.4512},{"date":"2026-04-08","close":24859.9375},{"date":"2026-04-09","close":24756.1289},{"date":"2026-04-10","close":25112.0469},{"date":"2026-04-13","close":24835.2227},{"date":"2026-04-14","close":25383.9316},{"date":"2026-04-15","close":25828.8281},{"date":"2026-04-16","close":26313.2734},{"date":"2026-04-17","close":26397.3105},{"date":"2026-04-20","close":26417.082},{"date":"2026-04-21","close":26995.4512},{"date":"2026-04-22","close":27262.3926},{"date":"2026-04-23","close":27287.1074},{"date":"2026-04-24","close":27568.877},{"date":"2026-04-27","close":27801.2129},{"date":"2026-04-28","close":28241.168},{"date":"2026-04-29","close":28391.6191},{"date":"2026-04-30","close":28037.9082},{"date":"2026-05-04","close":28790.168},{"date":"2026-05-06","close":29507.5566},{"date":"2026-05-07","close":29547.4121},{"date":"2026-05-08","close":29592.248},{"date":"2026-05-11","close":29906.1055},{"date":"2026-05-12","close":29198.6816},{"date":"2026-05-13","close":29522.502},{"date":"2026-05-14","close":30085.4512},{"date":"2026-05-15","close":28964.5332},{"date":"2026-05-18","close":28321.873},{"date":"2026-05-19","close":27265.7188},{"date":"2026-05-20","close":26782.4785},{"date":"2026-05-21","close":28849.9512},{"date":"2026-05-22","close":29492.6113},{"date":"2026-05-26","close":30010.7246},{"date":"2026-05-27","close":29751.668},{"date":"2026-05-28","close":29507.5566},{"date":"2026-05-29","close":30733.0938},{"date":"2026-06-01","close":30977.2051},{"date":"2026-06-02","close":30508.9102},{"date":"2026-06-04","close":30389.3457},{"date":"2026-06-05","close":29472.6836},{"date":"2026-06-08","close":27136.1914},{"date":"2026-06-09","close":28446.4199},{"date":"2026-06-10","close":27729.0332},{"date":"2026-06-11","close":27664.2676},{"date":"2026-06-12","close":28790.168},{"date":"2026-06-15","close":30324.582},{"date":"2026-06-16","close":30887.5312},{"date":"2026-06-17","close":30693.2383},{"date":"2026-06-18","close":30434.1816},{"date":"2026-06-19","close":30095.416},{"date":"2026-06-22","close":30000.7598},{"date":"2026-06-23","close":27943.252},{"date":"2026-06-24","close":27938.2695},{"date":"2026-06-25","close":27983.1074},{"date":"2026-06-26","close":26403.8574},{"date":"2026-06-29","close":27858.5605},{"date":"2026-06-30","close":27973.1426},{"date":"2026-07-01","close":28077.7617},{"date":"2026-07-02","close":27604.4863},{"date":"2026-07-03","close":27838.6328},{"date":"2026-07-06","close":27639.3594},{"date":"2026-07-07","close":26533.3867},{"date":"2026-07-08","close":25412.4668},{"date":"2026-07-09","close":24929.2266},{"date":"2026-07-10","close":26299.2383},{"date":"2026-07-13","close":25058.7559},{"date":"2026-07-14","close":24331.4043},{"date":"2026-07-15","close":25721.3438},{"date":"2026-07-16","close":25213.1934},{"date":"2026-07-20","close":23868.0918},{"date":"2026-07-21","close":24406.1309},{"date":"2026-07-22","close":24754.8613},{"date":"2026-07-23","close":25576.8691},{"date":"2026-07-24","close":24744.8984},{"date":"2026-07-27","close":24719.9883},{"date":"2026-07-28","close":22732.2266},{"date":"2026-07-29","close":21696.0},{"date":"2026-07-30","close":21650.0},{"date":"2026-07-31","close":23625.0},{"date":"2026-08-03","close":23215.0},{"date":"2026-08-04","close":24215.0},{"date":"2026-08-05","close":25095.0},{"date":"2026-08-06","close":24655.0},{"date":"2026-08-07","close":24900.0},{"date":"2026-08-10","close":25060.0},{"date":"2026-08-11","close":24995.0},{"date":"2026-08-12","close":25395.0},{"date":"2026-08-13","close":25705.0},{"date":"2026-08-14","close":26445.0},{"date":"2026-08-18","close":25945.0},{"date":"2026-08-19","close":24900.0},{"date":"2026-08-20","close":25130.0},{"date":"2026-08-21","close":24892.0},{"date":"2026-08-24","close":24880.0},{"date":"2026-08-25","close":25250.0},{"date":"2026-08-26","close":25610.0},{"date":"2026-08-27","close":25755.0},{"date":"2026-08-28","close":25770.0},{"date":"2026-08-31","close":25770.0},{"date":"2026-09-01","close":25860.0},{"date":"2026-09-02","close":24680.0},{"date":"2026-09-03","close":25175.0},{"date":"2026-09-04","close":25185.0},{"date":"2026-09-07","close":25880.0},{"date":"2026-09-08","close":25505.0},{"date":"2026-09-09","close":25780.0},{"date":"2026-09-10","close":25710.0},{"date":"2026-09-11","close":25440.0},{"date":"2026-09-14","close":25205.0},{"date":"2026-09-15","close":24720.0},{"date":"2026-09-16","close":24710.0},{"date":"2026-09-17","close":24890.0},{"date":"2026-09-18","close":25100.0},{"date":"2026-09-21","close":25040.0},{"date":"2026-09-22","close":25210.0},{"date":"2026-09-23","close":24995.0},{"date":"2026-09-28","close":25115.0},{"date":"2026-09-29","close":24725.0},{"date":"2026-09-30","close":24705.0},{"date":"2026-10-01","close":24790.0},{"date":"2026-10-02","close":24920.0},{"date":"2026-10-06","close":25125.0},{"date":"2026-10-07","close":24760.0},{"date":"2026-10-08","close":24255.0},{"date":"2026-10-12","close":23395.0},{"date":"2026-10-13","close":22750.0},{"date":"2026-10-14","close":22780.0},{"date":"2026-10-15","close":21415.0},{"date":"2026-10-16","close":22055.0},{"date":"2026-10-19","close":22585.0},{"date":"2026-10-20","close":21580.0},{"date":"2026-10-21","close":21790.0},{"date":"2026-10-22","close":21405.0},{"date":"2026-10-23","close":20895.0}],"chart_data":[{"date":"2024-10-23","open":11898,"high":11975,"low":11898,"close":11975,"volume":11},{"date":"2024-10-24","open":11950,"high":11999,"low":11950,"close":11980,"volume":17},{"date":"2024-10-25","open":12047,"high":12105,"low":12023,"close":12023,"volume":121},{"date":"2024-10-28","open":12048,"high":12063,"low":11980,"close":11980,"volume":158},{"date":"2024-10-29","open":11985,"high":11985,"low":11985,"close":11985,"volume":0},{"date":"2024-10-30","open":12097,"high":12097,"low":12049,"close":12049,"volume":6},{"date":"2024-10-31","open":11763,"high":11763,"low":11656,"close":11656,"volume":64},{"date":"2024-11-01","open":11578,"high":11642,"low":11578,"close":11622,"volume":90},{"date":"2024-11-04","open":11660,"high":11806,"low":11660,"close":11806,"volume":147},{"date":"2024-11-05","open":11922,"high":11999,"low":11922,"close":11971,"volume":26},{"date":"2024-11-06","open":11928,"high":11928,"low":11874,"close":11874,"volume":12},{"date":"2024-11-07","open":11806,"high":11806,"low":11684,"close":11767,"volume":18},{"date":"2024-11-08","open":11940,"high":11940,"low":11772,"close":11772,"volume":77},{"date":"2024-11-11","open":11723,"high":11723,"low":11670,"close":11680,"volume":19},{"date":"2024-11-12","open":11681,"high":11685,"low":11502,"close":11502,"volume":549},{"date":"2024-11-13","open":11452,"high":11452,"low":11260,"close":11260,"volume":544},{"date":"2024-11-14","open":11341,"high":11341,"low":11260,"close":11279,"volume":24},{"date":"2024-11-15","open":11240,"high":11240,"low":11080,"close":11163,"volume":24},{"date":"2024-11-18","open":11255,"high":11293,"low":11255,"close":11265,"volume":262},{"date":"2024-11-19","open":11318,"high":11318,"low":11318,"close":11318,"volume":0},{"date":"2024-11-20","open":11356,"high":11468,"low":11356,"close":11458,"volume":85},{"date":"2024-11-21","open":11386,"high":11386,"low":11386,"close":11386,"volume":0},{"date":"2024-11-22","open":11497,"high":11497,"low":11497,"close":11497,"volume":38},{"date":"2024-11-25","open":11551,"high":11603,"low":11536,"close":11603,"volume":77},{"date":"2024-11-26","open":11492,"high":11502,"low":11482,"close":11482,"volume":21},{"date":"2024-11-27","open":11520,"high":11602,"low":11516,"close":11516,"volume":27},{"date":"2024-11-28","open":11517,"high":11541,"low":11517,"close":11526,"volume":26},{"date":"2024-11-29","open":11502,"high":11502,"low":11304,"close":11333,"volume":21},{"date":"2024-12-02","open":11443,"high":11443,"low":11405,"close":11405,"volume":17},{"date":"2024-12-03","open":11594,"high":11594,"low":11589,"close":11589,"volume":27},{"date":"2024-12-04","open":11463,"high":11555,"low":11381,"close":11429,"volume":440},{"date":"2024-12-05","open":11299,"high":11299,"low":11299,"close":11299,"volume":0},{"date":"2024-12-06","open":11164,"high":11212,"low":11164,"close":11192,"volume":22},{"date":"2024-12-09","open":11023,"high":11047,"low":10912,"close":10912,"volume":47},{"date":"2024-12-10","open":11082,"high":11101,"low":11077,"close":11101,"volume":4},{"date":"2024-12-11","open":11144,"high":11217,"low":11144,"close":11217,"volume":24},{"date":"2024-12-12","open":11313,"high":11352,"low":11313,"close":11333,"volume":162},{"date":"2024-12-13","open":11410,"high":11410,"low":11410,"close":11410,"volume":1},{"date":"2024-12-16","open":11410,"high":11420,"low":11395,"close":11395,"volume":99},{"date":"2024-12-17","open":11333,"high":11333,"low":11333,"close":11333,"volume":0},{"date":"2024-12-18","open":11361,"high":11448,"low":11361,"close":11448,"volume":767},{"date":"2024-12-19","open":11191,"high":11283,"low":11191,"close":11255,"volume":131},{"date":"2024-12-20","open":11232,"high":11232,"low":11043,"close":11057,"volume":4},{"date":"2024-12-23","open":11181,"high":11265,"low":11181,"close":11265,"volume":2},{"date":"2024-12-24","open":11381,"high":11381,"low":11280,"close":11284,"volume":4},{"date":"2024-12-26","open":11271,"high":11271,"low":11188,"close":11188,"volume":106},{"date":"2024-12-27","open":11165,"high":11165,"low":11072,"close":11072,"volume":3},{"date":"2024-12-30","open":11095,"high":11212,"low":11095,"close":11159,"volume":7},{"date":"2025-01-02","open":11101,"high":11101,"low":11067,"close":11067,"volume":28},{"date":"2025-01-03","open":11126,"high":11299,"low":11126,"close":11299,"volume":32},{"date":"2025-01-06","open":11361,"high":11482,"low":11332,"close":11482,"volume":914},{"date":"2025-01-07","open":11627,"high":11647,"low":11555,"close":11555,"volume":75},{"date":"2025-01-08","open":11556,"high":11643,"low":11556,"close":11618,"volume":35},{"date":"2025-01-09","open":11646,"high":11675,"low":11646,"close":11675,"volume":190},{"date":"2025-01-10","open":11733,"high":11748,"low":11733,"close":11748,"volume":2},{"date":"2025-01-13","open":11681,"high":11681,"low":11564,"close":11564,"volume":13},{"date":"2025-01-14","open":11652,"high":11652,"low":11565,"close":11608,"volume":25},{"date":"2025-01-15","open":11699,"high":11729,"low":11656,"close":11656,"volume":396},{"date":"2025-01-16","open":11825,"high":11825,"low":11782,"close":11816,"volume":7},{"date":"2025-01-17","open":11816,"high":11820,"low":11797,"close":11820,"volume":106},{"date":"2025-01-20","open":11877,"high":11877,"low":11801,"close":11801,"volume":14},{"date":"2025-01-21","open":11850,"high":11850,"low":11797,"close":11825,"volume":249},{"date":"2025-01-22","open":11893,"high":11999,"low":11893,"close":11970,"volume":148},{"date":"2025-01-23","open":11917,"high":11917,"low":11811,"close":11835,"volume":958},{"date":"2025-01-24","open":11861,"high":11951,"low":11861,"close":11874,"volume":54},{"date":"2025-01-31","open":11782,"high":11820,"low":11743,"close":11743,"volume":429},{"date":"2025-02-03","open":11617,"high":11617,"low":11468,"close":11497,"volume":336},{"date":"2025-02-04","open":11603,"high":11603,"low":11603,"close":11603,"volume":1},{"date":"2025-02-05","open":11772,"high":11772,"low":11772,"close":11772,"volume":110},{"date":"2025-02-06","open":11796,"high":11854,"low":11772,"close":11849,"volume":1702},{"date":"2025-02-07","open":11850,"high":11850,"low":11782,"close":11782,"volume":242},{"date":"2025-02-10","open":11729,"high":11763,"low":11656,"close":11656,"volume":4625},{"date":"2025-02-11","open":11762,"high":11801,"low":11762,"close":11801,"volume":7},{"date":"2025-02-12","open":11802,"high":11802,"low":11753,"close":11753,"volume":3},{"date":"2025-02-13","open":11867,"high":11936,"low":11867,"close":11936,"volume":40},{"date":"2025-02-14","open":12032,"high":12032,"low":12023,"close":12023,"volume":11},{"date":"2025-02-17","open":11999,"high":12150,"low":11999,"close":12130,"volume":227},{"date":"2025-02-18","open":12130,"high":12178,"low":12130,"close":12178,"volume":18},{"date":"2025-02-19","open":12215,"high":12400,"low":12215,"close":12400,"volume":12},{"date":"2025-02-20","open":12401,"high":12401,"low":12323,"close":12323,"volume":12},{"date":"2025-02-21","open":12323,"high":12323,"low":12323,"close":12323,"volume":2},{"date":"2025-02-24","open":12245,"high":12245,"low":12245,"close":12245,"volume":1},{"date":"2025-02-25","open":12183,"high":12183,"low":12183,"close":12183,"volume":1},{"date":"2025-02-26","open":12284,"high":12284,"low":12284,"close":12284,"volume":0},{"date":"2025-02-27","open":12286,"high":12286,"low":12207,"close":12207,"volume":208},{"date":"2025-02-28","open":12116,"high":12116,"low":11898,"close":11898,"volume":27},{"date":"2025-03-04","open":11835,"high":11835,"low":11787,"close":11787,"volume":12423},{"date":"2025-03-05","open":11883,"high":11989,"low":11868,"close":11965,"volume":24974},{"date":"2025-03-06","open":12086,"high":12111,"low":12086,"close":12086,"volume":15},{"date":"2025-03-07","open":12075,"high":12100,"low":12028,"close":12062,"volume":1013},{"date":"2025-03-10","open":12063,"high":12106,"low":12053,"close":12096,"volume":436},{"date":"2025-03-11","open":11874,"high":11874,"low":11874,"close":11874,"volume":1},{"date":"2025-03-12","open":11926,"high":12105,"low":11926,"close":12105,"volume":52},{"date":"2025-03-13","open":12116,"high":12116,"low":12076,"close":12076,"volume":8},{"date":"2025-03-14","open":12076,"high":12076,"low":12076,"close":12076,"volume":1},{"date":"2025-03-17","open":12173,"high":12173,"low":12173,"close":12173,"volume":1},{"date":"2025-03-18","open":12362,"high":12362,"low":12265,"close":12265,"volume":5182},{"date":"2025-03-19","open":12299,"high":12299,"low":12299,"close":12299,"volume":0},{"date":"2025-03-20","open":12381,"high":12381,"low":12381,"close":12381,"volume":197},{"date":"2025-03-21","open":12380,"high":12380,"low":12293,"close":12318,"volume":65},{"date":"2025-03-24","open":12318,"high":12318,"low":12318,"close":12318,"volume":1},{"date":"2025-03-25","open":12322,"high":12322,"low":12318,"close":12318,"volume":8},{"date":"2025-03-26","open":12318,"high":12318,"low":12318,"close":12318,"volume":1},{"date":"2025-03-27","open":12285,"high":12285,"low":12168,"close":12168,"volume":12},{"date":"2025-03-28","open":12141,"high":12141,"low":11874,"close":11874,"volume":2},{"date":"2025-03-31","open":11700,"high":11700,"low":11700,"close":11700,"volume":11},{"date":"2025-04-01","open":11698,"high":11801,"low":11698,"close":11801,"volume":3},{"date":"2025-04-02","open":11801,"high":11801,"low":11801,"close":11801,"volume":1},{"date":"2025-04-03","open":11406,"high":11628,"low":11406,"close":11608,"volume":97},{"date":"2025-04-04","open":11497,"high":11497,"low":11473,"close":11473,"volume":17},{"date":"2025-04-07","open":11164,"high":11164,"low":10898,"close":10898,"volume":237},{"date":"2025-04-08","open":11124,"high":11124,"low":10858,"close":10878,"volume":5},{"date":"2025-04-09","open":10883,"high":10883,"low":10628,"close":10632,"volume":6},{"date":"2025-04-10","open":11400,"high":11400,"low":11207,"close":11294,"volume":12},{"date":"2025-04-11","open":11217,"high":11284,"low":11212,"close":11284,"volume":4},{"date":"2025-04-14","open":11442,"high":11442,"low":11390,"close":11390,"volume":15},{"date":"2025-04-15","open":11521,"high":11521,"low":11521,"close":11521,"volume":1},{"date":"2025-04-16","open":11507,"high":11507,"low":11434,"close":11434,"volume":16},{"date":"2025-04-17","open":11501,"high":11501,"low":11419,"close":11419,"volume":2},{"date":"2025-04-18","open":11564,"high":11564,"low":11564,"close":11564,"volume":1},{"date":"2025-04-21","open":11646,"high":11646,"low":11646,"close":11646,"volume":1},{"date":"2025-04-22","open":11632,"high":11632,"low":11593,"close":11593,"volume":25},{"date":"2025-04-23","open":11762,"high":11762,"low":11762,"close":11762,"volume":0},{"date":"2025-04-24","open":11898,"high":11898,"low":11898,"close":11898,"volume":0},{"date":"2025-04-25","open":11893,"high":11893,"low":11893,"close":11893,"volume":0},{"date":"2025-04-28","open":11903,"high":11903,"low":11903,"close":11903,"volume":0},{"date":"2025-04-29","open":12007,"high":12012,"low":12007,"close":12012,"volume":16},{"date":"2025-04-30","open":12017,"high":12017,"low":12017,"close":12017,"volume":1},{"date":"2025-05-02","open":12017,"high":12037,"low":12017,"close":12037,"volume":4},{"date":"2025-05-07","open":12175,"high":12175,"low":12175,"close":12175,"volume":0},{"date":"2025-05-08","open":12259,"high":12284,"low":12259,"close":12284,"volume":11},{"date":"2025-05-09","open":12260,"high":12260,"low":12240,"close":12240,"volume":30},{"date":"2025-05-12","open":12299,"high":12299,"low":12299,"close":12299,"volume":20},{"date":"2025-05-13","open":12304,"high":12304,"low":12304,"close":12304,"volume":0},{"date":"2025-05-14","open":12487,"high":12487,"low":12487,"close":12487,"volume":0},{"date":"2025-05-15","open":12487,"high":12487,"low":12487,"close":12487,"volume":161},{"date":"2025-05-16","open":12487,"high":12487,"low":12487,"close":12487,"volume":161},{"date":"2025-05-19","open":12388,"high":12388,"low":12388,"close":12388,"volume":1},{"date":"2025-05-20","open":12388,"high":12388,"low":12388,"close":12388,"volume":0},{"date":"2025-05-21","open":12482,"high":12482,"low":12482,"close":12482,"volume":0},{"date":"2025-05-22","open":12383,"high":12383,"low":12383,"close":12383,"volume":100},{"date":"2025-05-23","open":12393,"high":12393,"low":12393,"close":12393,"volume":0},{"date":"2025-05-26","open":12675,"high":12675,"low":12675,"close":12675,"volume":0},{"date":"2025-05-27","open":12685,"high":12719,"low":12685,"close":12719,"volume":554},{"date":"2025-05-28","open":12892,"high":12947,"low":12892,"close":12917,"volume":803},{"date":"2025-05-29","open":13120,"high":13120,"low":13120,"close":13120,"volume":1},{"date":"2025-05-30","open":12970,"high":12970,"low":12956,"close":12956,"volume":253},{"date":"2025-06-02","open":12956,"high":12956,"low":12956,"close":12956,"volume":0},{"date":"2025-06-04","open":13248,"high":13342,"low":13248,"close":13342,"volume":326},{"date":"2025-06-05","open":13446,"high":13599,"low":13446,"close":13530,"volume":538},{"date":"2025-06-09","open":13856,"high":13861,"low":13781,"close":13861,"volume":591},{"date":"2025-06-10","open":13863,"high":13956,"low":13863,"close":13891,"volume":127},{"date":"2025-06-11","open":14104,"high":14168,"low":14024,"close":14168,"volume":529},{"date":"2025-06-12","open":14173,"high":14266,"low":14163,"close":14266,"volume":293},{"date":"2025-06-13","open":14265,"high":14265,"low":14048,"close":14093,"volume":180},{"date":"2025-06-16","open":14221,"high":14459,"low":14221,"close":14459,"volume":1875},{"date":"2025-06-17","open":14533,"high":14707,"low":14435,"close":14469,"volume":3555},{"date":"2025-06-18","open":14450,"high":14568,"low":14450,"close":14543,"volume":201},{"date":"2025-06-19","open":14672,"high":14672,"low":14513,"close":14598,"volume":3597},{"date":"2025-06-20","open":14722,"high":14840,"low":14598,"close":14830,"volume":3423},{"date":"2025-06-23","open":14850,"high":14929,"low":14628,"close":14914,"volume":3509},{"date":"2025-06-24","open":15256,"high":15423,"low":15241,"close":15423,"volume":6351},{"date":"2025-06-25","open":15581,"high":15581,"low":15304,"close":15398,"volume":3143},{"date":"2025-06-26","open":15398,"high":15412,"low":15081,"close":15324,"volume":3926},{"date":"2025-06-27","open":15276,"high":15374,"low":15067,"close":15087,"volume":837},{"date":"2025-06-30","open":15216,"high":15359,"low":15216,"close":15280,"volume":1147},{"date":"2025-07-01","open":15473,"high":15602,"low":15349,"close":15349,"volume":7640},{"date":"2025-07-02","open":15215,"high":15215,"low":14988,"close":15146,"volume":1413},{"date":"2025-07-03","open":15284,"high":15333,"low":15284,"close":15314,"volume":1025},{"date":"2025-07-04","open":15250,"high":15250,"low":14988,"close":14988,"volume":2723},{"date":"2025-07-07","open":14948,"high":15066,"low":14948,"close":15008,"volume":285},{"date":"2025-07-08","open":15325,"high":15508,"low":15305,"close":15478,"volume":9390},{"date":"2025-07-09","open":15478,"high":15646,"low":15468,"close":15646,"volume":4280},{"date":"2025-07-10","open":15572,"high":15819,"low":15572,"close":15819,"volume":1500},{"date":"2025-07-11","open":15931,"high":16036,"low":15709,"close":15774,"volume":68212},{"date":"2025-07-14","open":15760,"high":15937,"low":15750,"close":15937,"volume":42759},{"date":"2025-07-15","open":15937,"high":15957,"low":15799,"close":15957,"volume":15872},{"date":"2025-07-16","open":15971,"high":15971,"low":15729,"close":15774,"volume":16727},{"date":"2025-07-17","open":15828,"high":15828,"low":15502,"close":15606,"volume":29933},{"date":"2025-07-18","open":15591,"high":15640,"low":15472,"close":15621,"volume":24348},{"date":"2025-07-21","open":15483,"high":15680,"low":15483,"close":15665,"volume":7646},{"date":"2025-07-22","open":15714,"high":15724,"low":15437,"close":15532,"volume":8076},{"date":"2025-07-23","open":15740,"high":15740,"low":15389,"close":15547,"volume":6351},{"date":"2025-07-24","open":15730,"high":15879,"low":15542,"close":15562,"volume":12573},{"date":"2025-07-25","open":15562,"high":15690,"low":15562,"close":15680,"volume":2856},{"date":"2025-07-28","open":15680,"high":15680,"low":15413,"close":15453,"volume":7293},{"date":"2025-07-29","open":15325,"high":15552,"low":15285,"close":15537,"volume":5604},{"date":"2025-07-30","open":15689,"high":15689,"low":15493,"close":15567,"volume":5017},{"date":"2025-07-31","open":15679,"high":15749,"low":15566,"close":15596,"volume":4903},{"date":"2025-08-01","open":15477,"high":15477,"low":14978,"close":14988,"volume":9563},{"date":"2025-08-04","open":15057,"high":15163,"low":14929,"close":15156,"volume":3230},{"date":"2025-08-05","open":15320,"high":15443,"low":15290,"close":15443,"volume":5051},{"date":"2025-08-06","open":15374,"high":15443,"low":15349,"close":15443,"volume":1486},{"date":"2025-08-07","open":15442,"high":15517,"low":15427,"close":15487,"volume":2770},{"date":"2025-08-08","open":15448,"high":15523,"low":15374,"close":15374,"volume":1696},{"date":"2025-08-11","open":15399,"high":15473,"low":15399,"close":15438,"volume":2354},{"date":"2025-08-12","open":15533,"high":15636,"low":15339,"close":15339,"volume":1635},{"date":"2025-08-13","open":15493,"high":15500,"low":15354,"close":15478,"volume":2833},{"date":"2025-08-14","open":15571,"high":15576,"low":15477,"close":15507,"volume":1134},{"date":"2025-08-18","open":15507,"high":15507,"low":15305,"close":15305,"volume":5253},{"date":"2025-08-19","open":15305,"high":15320,"low":15122,"close":15122,"volume":8495},{"date":"2025-08-20","open":14924,"high":15072,"low":14761,"close":15072,"volume":3372},{"date":"2025-08-21","open":15087,"high":15156,"low":15077,"close":15077,"volume":448},{"date":"2025-08-22","open":15211,"high":15251,"low":15176,"close":15186,"volume":399},{"date":"2025-08-25","open":15394,"high":15394,"low":15320,"close":15379,"volume":957},{"date":"2025-08-26","open":15379,"high":15399,"low":15280,"close":15280,"volume":1147},{"date":"2025-08-27","open":15276,"high":15305,"low":15241,"close":15305,"volume":969},{"date":"2025-08-28","open":15305,"high":15542,"low":15305,"close":15478,"volume":773},{"date":"2025-08-29","open":15478,"high":15508,"low":15369,"close":15379,"volume":4844},{"date":"2025-09-01","open":15383,"high":15383,"low":15175,"close":15255,"volume":872},{"date":"2025-09-02","open":15255,"high":15319,"low":15255,"close":15309,"volume":536},{"date":"2025-09-03","open":15349,"high":15423,"low":15349,"close":15374,"volume":428},{"date":"2025-09-04","open":15477,"high":15507,"low":15403,"close":15403,"volume":297},{"date":"2025-09-05","open":15536,"high":15556,"low":15492,"close":15502,"volume":3646},{"date":"2025-09-08","open":15533,"high":15582,"low":15528,"close":15567,"volume":1209},{"date":"2025-09-09","open":15616,"high":15784,"low":15601,"close":15764,"volume":7824},{"date":"2025-09-10","open":15808,"high":16130,"low":15808,"close":16105,"volume":7754},{"date":"2025-09-11","open":16110,"high":16248,"low":16110,"close":16160,"volume":6562},{"date":"2025-09-12","open":16363,"high":16521,"low":16343,"close":16501,"volume":1947},{"date":"2025-09-15","open":16625,"high":16625,"low":16477,"close":16570,"volume":1615},{"date":"2025-09-16","open":16674,"high":16782,"low":16644,"close":16713,"volume":7401},{"date":"2025-09-17","open":16713,"high":16713,"low":16515,"close":16540,"volume":4366},{"date":"2025-09-18","open":16555,"high":16748,"low":16555,"close":16738,"volume":2797},{"date":"2025-09-19","open":16738,"high":16816,"low":16679,"close":16713,"volume":1704},{"date":"2025-09-22","open":16831,"high":16831,"low":16679,"close":16684,"volume":5155},{"date":"2025-09-23","open":16793,"high":16798,"low":16709,"close":16788,"volume":3665},{"date":"2025-09-24","open":16792,"high":16826,"low":16569,"close":16738,"volume":1483},{"date":"2025-09-25","open":16614,"high":16718,"low":16614,"close":16629,"volume":1023},{"date":"2025-09-26","open":16575,"high":16575,"low":16180,"close":16234,"volume":3214},{"date":"2025-09-29","open":16486,"high":16555,"low":16476,"close":16550,"volume":1584},{"date":"2025-09-30","open":16551,"high":16551,"low":16491,"close":16496,"volume":3450},{"date":"2025-10-01","open":16620,"high":16620,"low":16560,"close":16575,"volume":428},{"date":"2025-10-02","open":16907,"high":17184,"low":16907,"close":17079,"volume":3626},{"date":"2025-10-10","open":17198,"high":17410,"low":17153,"close":17257,"volume":11176},{"date":"2025-10-13","open":17084,"high":17174,"low":16942,"close":17131,"volume":1239},{"date":"2025-10-14","open":17288,"high":17446,"low":16956,"close":17099,"volume":2710},{"date":"2025-10-15","open":17188,"high":17445,"low":17188,"close":17425,"volume":493},{"date":"2025-10-16","open":17738,"high":17865,"low":17726,"close":17865,"volume":2518},{"date":"2025-10-17","open":17864,"high":18176,"low":17830,"close":17934,"volume":1234},{"date":"2025-10-20","open":18102,"high":18379,"low":17935,"close":18379,"volume":2709},{"date":"2025-10-21","open":18611,"high":18828,"low":18413,"close":18473,"volume":6757},{"date":"2025-10-22","open":18474,"high":18696,"low":18300,"close":18676,"volume":1259},{"date":"2025-10-23","open":18508,"high":18804,"low":18454,"close":18562,"volume":1048},{"date":"2025-10-24","open":18803,"high":19081,"low":18789,"close":19081,"volume":4766},{"date":"2025-10-27","open":19401,"high":19555,"low":19348,"close":19496,"volume":1630},{"date":"2025-10-28","open":19329,"high":19482,"low":19259,"close":19482,"volume":4809},{"date":"2025-10-29","open":19665,"high":19961,"low":19636,"close":19961,"volume":7312},{"date":"2025-10-30","open":20193,"high":20193,"low":19792,"close":19872,"volume":2448},{"date":"2025-10-31","open":19873,"high":20021,"low":19724,"close":19833,"volume":977},{"date":"2025-11-03","open":20089,"high":20505,"low":19832,"close":20505,"volume":7490,"rsi_14":93.45,"sma_20":18569.43,"sma_60":16828.29,"sma_120":15662.71},{"date":"2025-11-04","open":20436,"high":20436,"low":20085,"close":20179,"volume":5910,"rsi_14":85.11,"sma_20":18755.71,"sma_60":16912.97,"sma_120":15729.25},{"date":"2025-11-05","open":19970,"high":19970,"low":18868,"close":19590,"volume":4152,"rsi_14":71.2,"sma_20":18908.26,"sma_60":16982.9,"sma_120":15791.22},{"date":"2025-11-06","open":20233,"high":20233,"low":19659,"close":19852,"volume":9703,"rsi_14":72.5,"sma_20":19048.58,"sma_60":17057.24,"sma_120":15854.89},{"date":"2025-11-07","open":19739,"high":19922,"low":19161,"close":19403,"volume":1350,"rsi_14":61.98,"sma_20":19157.04,"sma_60":17123.23,"sma_120":15914.71},{"date":"2025-11-10","open":19777,"high":20213,"low":19688,"close":20114,"volume":2198,"rsi_14":66.79,"sma_20":19307.97,"sma_60":17203.16,"sma_120":15979.01},{"date":"2025-11-11","open":20435,"high":20598,"low":19995,"close":20119,"volume":1781,"rsi_14":65.39,"sma_20":19460.78,"sma_60":17282.09,"sma_120":16043.36},{"date":"2025-11-12","open":20278,"high":20446,"low":20253,"close":20426,"volume":208,"rsi_14":69.09,"sma_20":19612.52,"sma_60":17367.84,"sma_120":16110.28},{"date":"2025-11-13","open":20475,"high":20722,"low":20425,"close":20722,"volume":222,"rsi_14":67.61,"sma_20":19757.04,"sma_60":17456.26,"sma_120":16180.53},{"date":"2025-11-14","open":19966,"high":20179,"low":19808,"close":19808,"volume":887,"rsi_14":53.01,"sma_20":19851.74,"sma_60":17528.76,"sma_120":16243.07},{"date":"2025-11-17","open":20055,"high":20169,"low":19976,"close":20169,"volume":4911,"rsi_14":56.24,"sma_20":19942.25,"sma_60":17610.76,"sma_120":16307.87},{"date":"2025-11-18","open":20035,"high":20035,"low":19427,"close":19477,"volume":1610,"rsi_14":45.77,"sma_20":19992.97,"sma_60":17684.18,"sma_120":16367.66},{"date":"2025-11-19","open":19437,"high":19467,"low":19052,"close":19274,"volume":2394,"rsi_14":44.87,"sma_20":20023.21,"sma_60":17755.02,"sma_120":16425.66},{"date":"2025-11-20","open":19758,"high":19872,"low":19640,"close":19640,"volume":342,"rsi_14":48.44,"sma_20":20077.77,"sma_60":17831.96,"sma_120":16484.37},{"date":"2025-11-21","open":18552,"high":18973,"low":18552,"close":18839,"volume":7974,"rsi_14":36.75,"sma_20":20065.48,"sma_60":17893.55,"sma_120":16535.96},{"date":"2025-11-24","open":19022,"high":19140,"low":18785,"close":18785,"volume":1283,"rsi_14":38.41,"sma_20":20029.48,"sma_60":17950.97,"sma_120":16585.42},{"date":"2025-11-25","open":19179,"high":19204,"low":18721,"close":18794,"volume":250,"rsi_14":42.68,"sma_20":19994.74,"sma_60":18010.23,"sma_120":16633.26},{"date":"2025-11-26","open":18958,"high":19215,"low":18923,"close":19175,"volume":158,"rsi_14":43.9,"sma_20":19955.0,"sma_60":18075.48,"sma_120":16685.67},{"date":"2025-11-27","open":19289,"high":19551,"low":19289,"close":19353,"volume":284,"rsi_14":49.54,"sma_20":19928.72,"sma_60":18140.81,"sma_120":16739.58},{"date":"2025-11-28","open":19343,"high":19343,"low":19096,"close":19111,"volume":4620,"rsi_14":39.57,"sma_20":19892.23,"sma_60":18203.74,"sma_120":16788.21},{"date":"2025-12-01","open":19472,"high":19472,"low":18953,"close":19086,"volume":365,"rsi_14":39.31,"sma_20":19820.45,"sma_60":18268.32,"sma_120":16835.05},{"date":"2025-12-02","open":19225,"high":19496,"low":19225,"close":19447,"volume":2651,"rsi_14":39.99,"sma_20":19783.45,"sma_60":18338.07,"sma_120":16882.12},{"date":"2025-12-03","open":19447,"high":19749,"low":19417,"close":19669,"volume":1095,"rsi_14":39.06,"sma_20":19787.44,"sma_60":18410.49,"sma_120":16930.84},{"date":"2025-12-04","open":19595,"high":19630,"low":19422,"close":19630,"volume":1052,"rsi_14":47.74,"sma_20":19776.18,"sma_60":18481.74,"sma_120":16976.88},{"date":"2025-12-05","open":19462,"high":19788,"low":19462,"close":19788,"volume":184,"rsi_14":44.91,"sma_20":19795.73,"sma_60":18553.99,"sma_120":17023.43},{"date":"2025-12-08","open":19912,"high":20129,"low":19744,"close":20129,"volume":4957,"rsi_14":59.64,"sma_20":19796.47,"sma_60":18630.91,"sma_120":17074.31},{"date":"2025-12-09","open":20129,"high":20134,"low":20035,"close":20075,"volume":280,"rsi_14":62.38,"sma_20":19794.21,"sma_60":18703.58,"sma_120":17121.64},{"date":"2025-12-10","open":20223,"high":20258,"low":20055,"close":20090,"volume":2301,"rsi_14":57.79,"sma_20":19777.23,"sma_60":18770.75,"sma_120":17169.02},{"date":"2025-12-11","open":20218,"high":20243,"low":19917,"close":19917,"volume":239,"rsi_14":73.91,"sma_20":19736.48,"sma_60":18834.07,"sma_120":17214.32},{"date":"2025-12-12","open":19976,"high":20139,"low":19966,"close":20139,"volume":475,"rsi_14":77.96,"sma_20":19753.24,"sma_60":18895.42,"sma_120":17261.03},{"date":"2025-12-15","open":20020,"high":20025,"low":19912,"close":19922,"volume":415,"rsi_14":71.43,"sma_20":19740.75,"sma_60":18951.93,"sma_120":17303.95},{"date":"2025-12-16","open":19778,"high":19793,"low":19521,"close":19521,"volume":374,"rsi_14":56.54,"sma_20":19743.01,"sma_60":18999.27,"sma_120":17342.79},{"date":"2025-12-17","open":19576,"high":19640,"low":19457,"close":19477,"volume":115,"rsi_14":52.46,"sma_20":19753.27,"sma_60":19048.77,"sma_120":17376.96},{"date":"2025-12-18","open":19180,"high":19318,"low":19091,"close":19180,"volume":4158,"rsi_14":51.35,"sma_20":19729.98,"sma_60":19089.94,"sma_120":17408.83},{"date":"2025-12-19","open":19304,"high":19452,"low":19249,"close":19383,"volume":143,"rsi_14":55.4,"sma_20":19757.5,"sma_60":19134.94,"sma_120":17443.04},{"date":"2025-12-22","open":19758,"high":19758,"low":19576,"close":19640,"volume":1094,"rsi_14":53.64,"sma_20":19800.74,"sma_60":19184.77,"sma_120":17481.42},{"date":"2025-12-23","open":19709,"high":19749,"low":19620,"close":19620,"volume":506,"rsi_14":48.99,"sma_20":19842.48,"sma_60":19232.53,"sma_120":17518.01},{"date":"2025-12-24","open":19674,"high":19729,"low":19541,"close":19541,"volume":221,"rsi_14":48.21,"sma_20":19861.0,"sma_60":19279.78,"sma_120":17553.35},{"date":"2025-12-26","open":19625,"high":19625,"low":19338,"close":19338,"volume":552,"rsi_14":41.1,"sma_20":19860.25,"sma_60":19325.45,"sma_120":17588.68},{"date":"2025-12-29","open":19190,"high":19669,"low":19190,"close":19605,"volume":8329,"rsi_14":39.31,"sma_20":19885.25,"sma_60":19382.29,"sma_120":17624.85},{"date":"2025-12-30","open":19605,"high":19605,"low":19526,"close":19551,"volume":1018,"rsi_14":39.31,"sma_20":19908.75,"sma_60":19432.87,"sma_120":17663.31},{"date":"2026-01-02","open":19551,"high":19724,"low":19536,"close":19719,"volume":2771,"rsi_14":42.88,"sma_20":19922.5,"sma_60":19487.22,"sma_120":17703.01},{"date":"2026-01-05","open":19922,"high":20119,"low":19882,"close":20109,"volume":3846,"rsi_14":53.42,"sma_20":19944.75,"sma_60":19546.82,"sma_120":17742.05},{"date":"2026-01-06","open":20208,"high":20416,"low":20154,"close":20386,"volume":3814,"rsi_14":54.3,"sma_20":19983.0,"sma_60":19602.59,"sma_120":17782.01},{"date":"2026-01-07","open":20386,"high":20510,"low":20169,"close":20342,"volume":1747,"rsi_14":57.77,"sma_20":20011.0,"sma_60":19654.59,"sma_120":17820.14},{"date":"2026-01-08","open":20421,"high":20530,"low":20322,"close":20322,"volume":1288,"rsi_14":67.23,"sma_20":20020.75,"sma_60":19708.4,"sma_120":17858.47},{"date":"2026-01-09","open":20490,"high":20836,"low":20490,"close":20836,"volume":135,"rsi_14":74.34,"sma_20":20059.25,"sma_60":19771.41,"sma_120":17899.77},{"date":"2026-01-12","open":20861,"high":21039,"low":20836,"close":20945,"volume":1813,"rsi_14":83.87,"sma_20":20102.5,"sma_60":19830.75,"sma_120":17941.82},{"date":"2026-01-13","open":21143,"high":21662,"low":21143,"close":21612,"volume":844,"rsi_14":86.31,"sma_20":20188.25,"sma_60":19893.92,"sma_120":17991.03},{"date":"2026-01-14","open":21612,"high":21676,"low":21503,"close":21672,"volume":2242,"rsi_14":85.37,"sma_20":20265.75,"sma_60":19956.91,"sma_120":18042.15},{"date":"2026-01-15","open":21746,"high":21968,"low":21746,"close":21919,"volume":1144,"rsi_14":87.08,"sma_20":20366.75,"sma_60":20016.59,"sma_120":18095.23},{"date":"2026-01-16","open":22072,"high":22082,"low":21919,"close":21919,"volume":5948,"rsi_14":89.36,"sma_20":20488.0,"sma_60":20074.66,"sma_120":18147.95},{"date":"2026-01-19","open":21943,"high":22507,"low":21938,"close":22507,"volume":1753,"rsi_14":96.52,"sma_20":20641.25,"sma_60":20139.24,"sma_120":18206.74},{"date":"2026-01-20","open":22507,"high":22796,"low":22413,"close":22680,"volume":943,"rsi_14":96.42,"sma_20":20818.25,"sma_60":20208.67,"sma_120":18266.87},{"date":"2026-01-21","open":22339,"high":22690,"low":22245,"close":22665,"volume":4938,"rsi_14":97.58,"sma_20":20984.25,"sma_60":20269.08,"sma_120":18326.74},{"date":"2026-01-22","open":22977,"high":23056,"low":22700,"close":22719,"volume":5274,"rsi_14":97.5,"sma_20":21140.0,"sma_60":20323.41,"sma_120":18386.09},{"date":"2026-01-23","open":22828,"high":23046,"low":22764,"close":22917,"volume":1151,"rsi_14":97.33,"sma_20":21306.75,"sma_60":20381.32,"sma_120":18449.01},{"date":"2026-01-26","open":23046,"high":23115,"low":22808,"close":22863,"volume":2939,"rsi_14":95.14,"sma_20":21474.75,"sma_60":20430.25,"sma_120":18510.76},{"date":"2026-01-27","open":22823,"high":23080,"low":22675,"close":23016,"volume":2201,"rsi_14":96.88,"sma_20":21660.75,"sma_60":20483.24,"sma_120":18573.55},{"date":"2026-01-28","open":23120,"high":23352,"low":23120,"close":23179,"volume":2471,"rsi_14":97.69,"sma_20":21841.5,"sma_60":20539.66,"sma_120":18637.47},{"date":"2026-01-29","open":23352,"high":23649,"low":22922,"close":23649,"volume":3210,"rsi_14":97.65,"sma_20":22048.75,"sma_60":20592.65,"sma_120":18710.47},{"date":"2026-01-30","open":23530,"high":23550,"low":23179,"close":23372,"volume":2184,"rsi_14":88.91,"sma_20":22233.5,"sma_60":20646.48,"sma_120":18779.73},{"date":"2026-02-02","open":23090,"high":23367,"low":22136,"close":22314,"volume":10553,"rsi_14":60.0,"sma_20":22345.0,"sma_60":20692.4,"sma_120":18837.65},{"date":"2026-02-03","open":22888,"high":23342,"low":22858,"close":23332,"volume":989,"rsi_14":68.58,"sma_20":22494.0,"sma_60":20751.06,"sma_120":18904.15},{"date":"2026-02-04","open":23481,"high":24000,"low":23481,"close":24000,"volume":1492,"rsi_14":71.28,"sma_20":22679.0,"sma_60":20828.58,"sma_120":18975.9},{"date":"2026-02-05","open":23772,"high":23945,"low":23219,"close":23446,"volume":1306,"rsi_14":64.03,"sma_20":22837.0,"sma_60":20884.74,"sma_120":19043.95},{"date":"2026-02-06","open":22299,"high":23011,"low":22191,"close":22883,"volume":2831,"rsi_14":53.47,"sma_20":22940.5,"sma_60":20931.32,"sma_120":19106.7},{"date":"2026-02-09","open":23758,"high":23891,"low":23659,"close":23723,"volume":2208,"rsi_14":58.57,"sma_20":23081.0,"sma_60":20986.91,"sma_120":19177.38},{"date":"2026-02-10","open":24039,"high":24074,"low":23852,"close":23891,"volume":789,"rsi_14":59.83,"sma_20":23196.25,"sma_60":21040.33,"sma_120":19248.29},{"date":"2026-02-11","open":24074,"high":24405,"low":24049,"close":24395,"volume":1313,"rsi_14":62.53,"sma_20":23334.0,"sma_60":21117.66,"sma_120":19323.21},{"date":"2026-02-12","open":24722,"high":24722,"low":24474,"close":24687,"volume":1947,"rsi_14":63.05,"sma_20":23474.0,"sma_60":21193.83,"sma_120":19402.3},{"date":"2026-02-13","open":24687,"high":24949,"low":24430,"close":24682,"volume":3723,"rsi_14":63.51,"sma_20":23613.75,"sma_60":21281.59,"sma_120":19482.88},{"date":"2026-02-19","open":25181,"high":25300,"low":25003,"close":25201,"volume":1174,"rsi_14":65.39,"sma_20":23750.0,"sma_60":21381.51,"sma_120":19568.26},{"date":"2026-02-20","open":25577,"high":25888,"low":25577,"close":25888,"volume":1349,"rsi_14":67.77,"sma_20":23912.25,"sma_60":21486.83,"sma_120":19659.39},{"date":"2026-02-23","open":26111,"high":26111,"low":25735,"close":25868,"volume":3548,"rsi_14":65.47,"sma_20":24074.25,"sma_60":21605.33,"sma_120":19749.44},{"date":"2026-02-24","open":25868,"high":26101,"low":25423,"close":26051,"volume":793,"rsi_14":68.92,"sma_20":24242.75,"sma_60":21727.83,"sma_120":19839.4},{"date":"2026-02-25","open":26200,"high":26946,"low":26180,"close":26585,"volume":1076,"rsi_14":82.58,"sma_20":24428.25,"sma_60":21859.16,"sma_120":19934.7},{"date":"2026-02-26","open":26916,"high":27228,"low":26659,"close":27228,"volume":2713,"rsi_14":81.52,"sma_20":24649.0,"sma_60":21994.92,"sma_120":20035.2},{"date":"2026-02-27","open":26837,"high":27208,"low":26679,"close":26971,"volume":4487,"rsi_14":75.75,"sma_20":24849.0,"sma_60":22123.33,"sma_120":20132.07},{"date":"2026-03-03","open":26902,"high":26946,"low":25596,"close":25705,"volume":3992,"rsi_14":67.43,"sma_20":24976.75,"sma_60":22234.5,"sma_120":20219.12},{"date":"2026-03-04","open":24855,"high":24855,"low":22003,"close":22245,"volume":18766,"rsi_14":46.6,"sma_20":24905.75,"sma_60":22287.75,"sma_120":20278.03},{"date":"2026-03-05","open":24232,"high":24568,"low":24044,"close":24188,"volume":16867,"rsi_14":52.22,"sma_20":24947.0,"sma_60":22367.67,"sma_120":20352.87},{"date":"2026-03-06","open":23960,"high":24460,"low":23664,"close":24460,"volume":522,"rsi_14":52.69,"sma_20":25055.5,"sma_60":22448.42,"sma_120":20429.45},{"date":"2026-03-09","open":23239,"high":23565,"low":22739,"close":23293,"volume":970,"rsi_14":45.1,"sma_20":25053.5,"sma_60":22510.17,"sma_120":20495.95},{"date":"2026-03-10","open":24232,"high":24390,"low":23886,"close":24113,"volume":3053,"rsi_14":47.57,"sma_20":25059.25,"sma_60":22583.08,"sma_120":20568.54},{"date":"2026-03-11","open":24840,"high":24993,"low":24267,"close":24267,"volume":894,"rsi_14":48.26,"sma_20":25100.75,"sma_60":22652.83,"sma_120":20641.87},{"date":"2026-03-12","open":24267,"high":24504,"low":24188,"close":24247,"volume":1762,"rsi_14":45.82,"sma_20":25169.75,"sma_60":22723.17,"sma_120":20713.37},{"date":"2026-03-13","open":23728,"high":24242,"low":23728,"close":24079,"volume":156,"rsi_14":41.7,"sma_20":25187.75,"sma_60":22790.42,"sma_120":20780.58},{"date":"2026-03-16","open":24079,"high":24188,"low":23733,"close":23901,"volume":4297,"rsi_14":41.11,"sma_20":25188.25,"sma_60":22857.58,"sma_120":20845.83},{"date":"2026-03-17","open":24306,"high":24499,"low":24287,"close":24287,"volume":916,"rsi_14":42.17,"sma_20":25182.75,"sma_60":22927.5,"sma_120":20911.46},{"date":"2026-03-18","open":24712,"high":25077,"low":24712,"close":25077,"volume":1763,"rsi_14":43.46,"sma_20":25202.5,"sma_60":23014.42,"sma_120":20983.17},{"date":"2026-03-19","open":24588,"high":24924,"low":24563,"close":24598,"volume":678,"rsi_14":38.42,"sma_20":25198.25,"sma_60":23100.0,"sma_120":21049.63},{"date":"2026-03-20","open":24722,"high":24919,"low":24722,"close":24746,"volume":81,"rsi_14":40.11,"sma_20":25175.25,"sma_60":23188.83,"sma_120":21118.8},{"date":"2026-03-23","open":24010,"high":24010,"low":23105,"close":23105,"volume":944,"rsi_14":38.82,"sma_20":25034.5,"sma_60":23255.0,"sma_120":21172.47},{"date":"2026-03-24","open":23782,"high":23782,"low":23164,"close":23772,"volume":518,"rsi_14":58.65,"sma_20":24928.5,"sma_60":23329.0,"sma_120":21231.97},{"date":"2026-03-25","open":24479,"high":24509,"low":24326,"close":24356,"volume":791,"rsi_14":51.12,"sma_20":24842.75,"sma_60":23408.5,"sma_120":21296.63},{"date":"2026-03-26","open":24371,"high":24455,"low":23886,"close":23891,"volume":4028,"rsi_14":46.29,"sma_20":24706.5,"sma_60":23480.5,"sma_120":21356.51},{"date":"2026-03-27","open":23239,"high":23819,"low":23011,"close":23819,"volume":94,"rsi_14":54.0,"sma_20":24534.1,"sma_60":23552.62,"sma_120":21416.2},{"date":"2026-03-30","open":22690,"high":23243,"low":22690,"close":23169,"volume":150,"rsi_14":42.63,"sma_20":24341.85,"sma_60":23617.2,"sma_120":21471.32},{"date":"2026-03-31","open":22878,"high":23179,"low":22423,"close":22423,"volume":3745,"rsi_14":36.82,"sma_20":24175.85,"sma_60":23664.7,"sma_120":21523.49},{"date":"2026-04-01","open":23298,"high":24094,"low":23298,"close":23965,"volume":706,"rsi_14":48.35,"sma_20":24262.85,"sma_60":23739.12,"sma_120":21586.0},{"date":"2026-04-02","open":24371,"high":24390,"low":22981,"close":22981,"volume":2023,"rsi_14":44.12,"sma_20":24201.85,"sma_60":23794.12,"sma_120":21640.67},{"date":"2026-04-03","open":23624,"high":23624,"low":23471,"close":23496,"volume":97,"rsi_14":47.9,"sma_20":24153.1,"sma_60":23851.2,"sma_120":21699.01},{"date":"2026-04-06","open":23496,"high":23797,"low":23481,"close":23560,"volume":226,"rsi_14":46.11,"sma_20":24166.6,"sma_60":23904.7,"sma_120":21753.64},{"date":"2026-04-07","open":23891,"high":24025,"low":23481,"close":23594,"volume":69,"rsi_14":41.37,"sma_20":24140.35,"sma_60":23959.53,"sma_120":21807.06},{"date":"2026-04-08","open":24657,"high":24914,"low":24534,"close":24860,"volume":1870,"rsi_14":51.4,"sma_20":24170.35,"sma_60":24036.03,"sma_120":21872.22},{"date":"2026-04-09","open":24875,"high":25068,"low":24726,"close":24756,"volume":806,"rsi_14":50.05,"sma_20":24196.1,"sma_60":24102.12,"sma_120":21936.76},{"date":"2026-04-10","open":25142,"high":25221,"low":25087,"close":25112,"volume":399,"rsi_14":62.47,"sma_20":24248.35,"sma_60":24172.37,"sma_120":22001.56},{"date":"2026-04-13","open":24796,"high":24959,"low":24722,"close":24835,"volume":781,"rsi_14":56.94,"sma_20":24295.6,"sma_60":24226.7,"sma_120":22060.31},{"date":"2026-04-14","open":25349,"high":25498,"low":25315,"close":25384,"volume":854,"rsi_14":56.74,"sma_20":24351.1,"sma_60":24289.28,"sma_120":22123.1},{"date":"2026-04-15","open":25908,"high":26170,"low":25829,"close":25829,"volume":370,"rsi_14":62.74,"sma_20":24389.1,"sma_60":24355.2,"sma_120":22185.89},{"date":"2026-04-16","open":26259,"high":26422,"low":26239,"close":26313,"volume":522,"rsi_14":65.56,"sma_20":24475.85,"sma_60":24429.28,"sma_120":22251.97},{"date":"2026-04-17","open":26358,"high":26422,"low":26249,"close":26397,"volume":866,"rsi_14":71.67,"sma_20":24559.35,"sma_60":24494.87,"sma_120":22317.06},{"date":"2026-04-20","open":26625,"high":26674,"low":26417,"close":26417,"volume":274,"rsi_14":79.71,"sma_20":24726.85,"sma_60":24557.87,"sma_120":22383.27},{"date":"2026-04-21","open":26743,"high":26995,"low":26738,"close":26995,"volume":427,"rsi_14":76.31,"sma_20":24889.85,"sma_60":24630.87,"sma_120":22449.97},{"date":"2026-04-22","open":26981,"high":27302,"low":26827,"close":27262,"volume":3504,"rsi_14":92.45,"sma_20":25036.85,"sma_60":24707.45,"sma_120":22515.43},{"date":"2026-04-23","open":27648,"high":27648,"low":26813,"close":27287,"volume":844,"rsi_14":91.64,"sma_20":25208.6,"sma_60":24781.12,"sma_120":22581.22},{"date":"2026-04-24","open":27534,"high":27638,"low":27396,"close":27569,"volume":523,"rsi_14":92.02,"sma_20":25398.25,"sma_60":24860.45,"sma_120":22645.35},{"date":"2026-04-27","open":27989,"high":27989,"low":27633,"close":27801,"volume":599,"rsi_14":92.34,"sma_20":25632.5,"sma_60":24941.12,"sma_120":22712.18},{"date":"2026-04-28","open":27989,"high":28419,"low":27989,"close":28241,"volume":577,"rsi_14":90.81,"sma_20":25926.75,"sma_60":25026.45,"sma_120":22783.05},{"date":"2026-04-29","open":28347,"high":28392,"low":28148,"close":28392,"volume":1114,"rsi_14":91.58,"sma_20":26139.5,"sma_60":25102.7,"sma_120":22847.67},{"date":"2026-04-30","open":28392,"high":28451,"low":28038,"close":28038,"volume":1301,"rsi_14":83.01,"sma_20":26384.25,"sma_60":25177.7,"sma_120":22912.09},{"date":"2026-05-04","open":28586,"high":28895,"low":28531,"close":28790,"volume":2150,"rsi_14":90.81,"sma_20":26640.75,"sma_60":25283.12,"sma_120":22987.76},{"date":"2026-05-06","open":29652,"high":29652,"low":29224,"close":29508,"volume":4396,"rsi_14":91.13,"sma_20":26930.0,"sma_60":25383.37,"sma_120":23067.21},{"date":"2026-05-07","open":29762,"high":29762,"low":29014,"close":29547,"volume":1278,"rsi_14":90.3,"sma_20":27219.5,"sma_60":25473.03,"sma_120":23150.8},{"date":"2026-05-08","open":29547,"high":29772,"low":29333,"close":29592,"volume":228,"rsi_14":89.2,"sma_20":27447.25,"sma_60":25572.78,"sma_120":23228.76},{"date":"2026-05-11","open":30026,"high":30290,"low":29687,"close":29906,"volume":3453,"rsi_14":89.8,"sma_20":27696.0,"sma_60":25687.28,"sma_120":23309.3},{"date":"2026-05-12","open":30289,"high":30314,"low":28242,"close":29199,"volume":322,"rsi_14":76.62,"sma_20":27891.25,"sma_60":25775.78,"sma_120":23381.35},{"date":"2026-05-13","open":29100,"high":29523,"low":28597,"close":29523,"volume":1060,"rsi_14":75.3,"sma_20":28116.75,"sma_60":25866.87,"sma_120":23453.6},{"date":"2026-05-14","open":29936,"high":30085,"low":29523,"close":30085,"volume":513,"rsi_14":76.79,"sma_20":28342.75,"sma_60":25958.87,"sma_120":23538.27},{"date":"2026-05-15","open":30389,"high":30424,"low":28477,"close":28965,"volume":1012,"rsi_14":62.27,"sma_20":28490.0,"sma_60":26027.2,"sma_120":23610.52},{"date":"2026-05-18","open":27370,"high":28401,"low":27245,"close":28322,"volume":998,"rsi_14":54.25,"sma_20":28580.5,"sma_60":26084.87,"sma_120":23683.23},{"date":"2026-05-19","open":27904,"high":27904,"low":26952,"close":27266,"volume":609,"rsi_14":44.74,"sma_20":28613.75,"sma_60":26116.12,"sma_120":23748.81},{"date":"2026-05-20","open":27435,"high":27739,"low":26484,"close":26782,"volume":658,"rsi_14":38.32,"sma_20":28621.75,"sma_60":26127.7,"sma_120":23807.26},{"date":"2026-05-21","open":27724,"high":28885,"low":27724,"close":28850,"volume":4388,"rsi_14":52.49,"sma_20":28704.25,"sma_60":26174.2,"sma_120":23889.77},{"date":"2026-05-22","open":29458,"high":29587,"low":29263,"close":29493,"volume":620,"rsi_14":57.68,"sma_20":28805.5,"sma_60":26228.37,"sma_120":23978.1},{"date":"2026-05-26","open":30295,"high":30340,"low":29971,"close":30011,"volume":2437,"rsi_14":56.6,"sma_20":28931.5,"sma_60":26282.2,"sma_120":24070.68},{"date":"2026-05-27","open":30320,"high":30335,"low":29682,"close":29752,"volume":5078,"rsi_14":51.39,"sma_20":29030.25,"sma_60":26320.87,"sma_120":24157.89},{"date":"2026-05-28","open":29693,"high":29693,"low":28452,"close":29508,"volume":1428,"rsi_14":49.78,"sma_20":29105.0,"sma_60":26359.78,"sma_120":24241.56},{"date":"2026-05-29","open":30100,"high":30813,"low":29891,"close":30733,"volume":2696,"rsi_14":55.61,"sma_20":29219.0,"sma_60":26440.53,"sma_120":24337.52},{"date":"2026-06-01","open":30913,"high":31934,"low":30913,"close":30977,"volume":1499,"rsi_14":55.3,"sma_20":29348.75,"sma_60":26583.7,"sma_120":24435.72},{"date":"2026-06-02","open":30977,"high":30977,"low":29642,"close":30509,"volume":2685,"rsi_14":56.64,"sma_20":29472.75,"sma_60":26686.28,"sma_120":24526.97},{"date":"2026-06-04","open":30235,"high":30708,"low":30016,"close":30389,"volume":412,"rsi_14":54.49,"sma_20":29553.0,"sma_60":26782.28,"sma_120":24615.35},{"date":"2026-06-05","open":29677,"high":29777,"low":29049,"close":29473,"volume":932,"rsi_14":46.94,"sma_20":29551.25,"sma_60":26882.62,"sma_120":24696.39},{"date":"2026-06-08","open":26787,"high":28033,"low":26787,"close":27136,"volume":1921,"rsi_14":41.86,"sma_20":29430.25,"sma_60":26930.03,"sma_120":24756.56},{"date":"2026-06-09","open":28013,"high":28556,"low":27476,"close":28446,"volume":674,"rsi_14":50.52,"sma_20":29372.75,"sma_60":26996.78,"sma_120":24824.81},{"date":"2026-06-10","open":28366,"high":28366,"low":27096,"close":27729,"volume":904,"rsi_14":52.01,"sma_20":29263.5,"sma_60":27051.87,"sma_120":24887.52},{"date":"2026-06-11","open":27096,"high":27664,"low":26637,"close":27664,"volume":1612,"rsi_14":53.96,"sma_20":29186.5,"sma_60":27108.7,"sma_120":24949.56},{"date":"2026-06-12","open":29044,"high":29627,"low":28790,"close":28790,"volume":1201,"rsi_14":49.71,"sma_20":29149.75,"sma_60":27187.37,"sma_120":25022.47},{"date":"2026-06-15","open":29916,"high":30619,"low":29916,"close":30325,"volume":2917,"rsi_14":53.75,"sma_20":29161.75,"sma_60":27285.2,"sma_120":25106.35},{"date":"2026-06-16","open":30798,"high":31186,"low":30688,"close":30888,"volume":362,"rsi_14":53.94,"sma_20":29258.25,"sma_60":27379.12,"sma_120":25196.77},{"date":"2026-06-17","open":31012,"high":31182,"low":30693,"close":30693,"volume":247,"rsi_14":54.25,"sma_20":29377.25,"sma_60":27477.87,"sma_120":25288.93},{"date":"2026-06-18","open":30589,"high":30783,"low":30245,"close":30434,"volume":660,"rsi_14":54.18,"sma_20":29536.25,"sma_60":27569.78,"sma_120":25379.31},{"date":"2026-06-19","open":30893,"high":31107,"low":29667,"close":30095,"volume":275,"rsi_14":46.87,"sma_20":29702.5,"sma_60":27683.7,"sma_120":25469.35},{"date":"2026-06-22","open":30095,"high":30389,"low":29898,"close":30001,"volume":546,"rsi_14":45.14,"sma_20":29760.25,"sma_60":27784.78,"sma_120":25556.89},{"date":"2026-06-23","open":30001,"high":30001,"low":27943,"close":27943,"volume":440,"rsi_14":38.97,"sma_20":29682.5,"sma_60":27841.62,"sma_120":25625.06},{"date":"2026-06-24","open":28247,"high":28262,"low":27400,"close":27938,"volume":1202,"rsi_14":39.36,"sma_20":29578.5,"sma_60":27906.2,"sma_120":25693.35},{"date":"2026-06-25","open":28875,"high":28875,"low":27983,"close":27983,"volume":5329,"rsi_14":43.0,"sma_20":29489.75,"sma_60":27972.75,"sma_120":25762.68},{"date":"2026-06-26","open":28083,"high":28083,"low":26115,"close":26404,"volume":667,"rsi_14":46.3,"sma_20":29334.0,"sma_60":28023.83,"sma_120":25820.52},{"date":"2026-06-29","open":27072,"high":28059,"low":26888,"close":27859,"volume":1845,"rsi_14":47.07,"sma_20":29189.75,"sma_60":28111.83,"sma_120":25888.27},{"date":"2026-06-30","open":27798,"high":27993,"low":27300,"close":27973,"volume":522,"rsi_14":51.29,"sma_20":29039.0,"sma_60":28175.75,"sma_120":25957.43},{"date":"2026-07-01","open":28457,"high":28457,"low":27525,"close":28078,"volume":79,"rsi_14":52.18,"sma_20":28917.0,"sma_60":28258.0,"sma_120":26026.06},{"date":"2026-07-02","open":27639,"high":28396,"low":26982,"close":27604,"volume":588,"rsi_14":43.28,"sma_20":28777.25,"sma_60":28323.67,"sma_120":26087.43},{"date":"2026-07-03","open":27650,"high":27839,"low":26349,"close":27839,"volume":5375,"rsi_14":33.47,"sma_20":28695.25,"sma_60":28392.17,"sma_120":26148.43},{"date":"2026-07-06","open":28067,"high":28332,"low":27011,"close":27639,"volume":3965,"rsi_14":27.3,"sma_20":28720.5,"sma_60":28456.75,"sma_120":26208.14},{"date":"2026-07-07","open":27215,"high":27215,"low":26059,"close":26533,"volume":1721,"rsi_14":24.21,"sma_20":28624.5,"sma_60":28481.5,"sma_120":26258.77},{"date":"2026-07-08","open":26328,"high":26617,"low":25218,"close":25412,"volume":61,"rsi_14":21.88,"sma_20":28508.25,"sma_60":28489.25,"sma_120":26295.68},{"date":"2026-07-09","open":25986,"high":25986,"low":24929,"close":24929,"volume":3696,"rsi_14":21.53,"sma_20":28371.0,"sma_60":28482.92,"sma_120":26327.64},{"date":"2026-07-10","open":25945,"high":26563,"low":25945,"close":26299,"volume":3434,"rsi_14":32.11,"sma_20":28246.0,"sma_60":28504.17,"sma_120":26365.43},{"date":"2026-07-13","open":26295,"high":26409,"low":24820,"close":25059,"volume":267,"rsi_14":34.87,"sma_20":27981.75,"sma_60":28495.42,"sma_120":26392.35},{"date":"2026-07-14","open":24600,"high":24735,"low":24252,"close":24331,"volume":1352,"rsi_14":32.41,"sma_20":27652.75,"sma_60":28467.0,"sma_120":26411.1},{"date":"2026-07-15","open":25716,"high":25865,"low":25486,"close":25721,"volume":174,"rsi_14":40.25,"sma_20":27403.25,"sma_60":28453.67,"sma_120":26441.47},{"date":"2026-07-16","open":25398,"high":25398,"low":24576,"close":25213,"volume":4464,"rsi_14":44.34,"sma_20":27141.25,"sma_60":28430.42,"sma_120":26462.64},{"date":"2026-07-20","open":24456,"high":24496,"low":23868,"close":23868,"volume":730,"rsi_14":30.85,"sma_20":26828.75,"sma_60":28384.33,"sma_120":26471.1},{"date":"2026-07-21","open":23514,"high":24421,"low":23514,"close":24406,"volume":78,"rsi_14":33.55,"sma_20":26548.0,"sma_60":28337.5,"sma_120":26484.18},{"date":"2026-07-22","open":25527,"high":25527,"low":24750,"close":24755,"volume":619,"rsi_14":35.01,"sma_20":26388.0,"sma_60":28292.0,"sma_120":26499.72},{"date":"2026-07-23","open":24979,"high":25577,"low":24979,"close":25577,"volume":105,"rsi_14":41.13,"sma_20":26269.5,"sma_60":28259.83,"sma_120":26520.47},{"date":"2026-07-24","open":25632,"high":25632,"low":24665,"close":24745,"volume":186,"rsi_14":37.14,"sma_20":26107.0,"sma_60":28209.0,"sma_120":26534.72},{"date":"2026-07-27","open":25328,"high":25328,"low":24341,"close":24720,"volume":188,"rsi_14":37.69,"sma_20":26022.5,"sma_60":28153.83,"sma_120":26547.47},{"date":"2026-07-28","open":23908,"high":23908,"low":22722,"close":22732,"volume":196,"rsi_14":35.08,"sma_20":25765.25,"sma_60":28058.0,"sma_120":26542.22},{"date":"2026-07-29","open":22951,"high":23066,"low":20824,"close":21696,"volume":798,"rsi_14":35.11,"sma_20":25446.5,"sma_60":27944.75,"sma_120":26523.72},{"date":"2026-07-30","open":21700,"high":22825,"low":21650,"close":21650,"volume":511,"rsi_14":36.35,"sma_20":25120.0,"sma_60":27836.58,"sma_120":26507.14},{"date":"2026-07-31","open":22625,"high":23625,"low":22610,"close":23625,"volume":3242,"rsi_14":39.3,"sma_20":24916.0,"sma_60":27748.75,"sma_120":26515.93},{"date":"2026-08-03","open":23615,"high":23740,"low":23210,"close":23215,"volume":402,"rsi_14":42.01,"sma_20":24679.75,"sma_60":27642.08,"sma_120":26512.72},{"date":"2026-08-04","open":23710,"high":24215,"low":23540,"close":24215,"volume":987,"rsi_14":49.17,"sma_20":24503.5,"sma_60":27551.42,"sma_120":26512.22},{"date":"2026-08-05","open":24730,"high":25095,"low":24730,"close":25095,"volume":382,"rsi_14":46.96,"sma_20":24426.75,"sma_60":27474.67,"sma_120":26523.72},{"date":"2026-08-06","open":24940,"high":24940,"low":24330,"close":24655,"volume":154,"rsi_14":47.24,"sma_20":24384.25,"sma_60":27385.33,"sma_120":26536.31},{"date":"2026-08-07","open":24620,"high":24900,"low":24480,"close":24900,"volume":1327,"rsi_14":54.42,"sma_20":24378.25,"sma_60":27311.92,"sma_120":26543.85},{"date":"2026-08-10","open":25200,"high":25200,"low":24915,"close":25060,"volume":686,"rsi_14":53.18,"sma_20":24264.35,"sma_60":27153.8,"sma_120":26507.77},{"date":"2026-08-11","open":24730,"high":25180,"low":24730,"close":24995,"volume":483,"rsi_14":51.19,"sma_20":24260.95,"sma_60":27068.88,"sma_120":26510.43},{"date":"2026-08-12","open":25315,"high":25535,"low":25285,"close":25395,"volume":193,"rsi_14":49.02,"sma_20":24313.95,"sma_60":27009.32,"sma_120":26513.97},{"date":"2026-08-13","open":26070,"high":26070,"low":25705,"close":25705,"volume":1353,"rsi_14":55.32,"sma_20":24312.9,"sma_60":26965.62,"sma_120":26520.14},{"date":"2026-08-14","open":26120,"high":26445,"low":26035,"close":26445,"volume":847,"rsi_14":58.87,"sma_20":24374.3,"sma_60":26951.87,"sma_120":26528.1},{"date":"2026-08-18","open":26475,"high":26625,"low":25530,"close":25945,"volume":1542,"rsi_14":69.54,"sma_20":24477.95,"sma_60":26937.83,"sma_120":26526.1},{"date":"2026-08-19","open":25075,"high":25320,"low":24525,"close":24900,"volume":264,"rsi_14":69.46,"sma_20":24502.45,"sma_60":26871.92,"sma_120":26515.56},{"date":"2026-08-20","open":25170,"high":25465,"low":25130,"close":25130,"volume":124,"rsi_14":70.71,"sma_20":24521.0,"sma_60":26799.12,"sma_120":26505.39},{"date":"2026-08-21","open":24780,"high":24950,"low":24640,"close":24892,"volume":102,"rsi_14":59.51,"sma_20":24486.55,"sma_60":26713.72,"sma_120":26488.74},{"date":"2026-08-24","open":24935,"high":25110,"low":24880,"close":24880,"volume":198,"rsi_14":63.29,"sma_20":24493.1,"sma_60":26632.43,"sma_120":26466.58},{"date":"2026-08-25","open":24450,"high":25280,"low":24450,"close":25250,"volume":260,"rsi_14":59.18,"sma_20":24519.4,"sma_60":26561.4,"sma_120":26449.66},{"date":"2026-08-26","open":25300,"high":25635,"low":25295,"close":25610,"volume":160,"rsi_14":55.03,"sma_20":24663.1,"sma_60":26475.93,"sma_120":26446.41},{"date":"2026-08-27","open":25775,"high":25800,"low":25750,"close":25755,"volume":199,"rsi_14":61.41,"sma_20":24865.85,"sma_60":26388.82,"sma_120":26473.53},{"date":"2026-08-28","open":25705,"high":25770,"low":25645,"close":25770,"volume":875,"rsi_14":59.48,"sma_20":25071.85,"sma_60":26309.75,"sma_120":26484.41},{"date":"2026-08-31","open":25455,"high":25790,"low":25385,"close":25770,"volume":257,"rsi_14":58.01,"sma_20":25179.1,"sma_60":26232.68,"sma_120":26492.99},{"date":"2026-09-01","open":25680,"high":25860,"low":25425,"close":25860,"volume":2970,"rsi_14":59.71,"sma_20":25311.35,"sma_60":26172.38,"sma_120":26512.16},{"date":"2026-09-02","open":25275,"high":25275,"low":24680,"close":24680,"volume":19,"rsi_14":43.17,"sma_20":25334.6,"sma_60":26131.37,"sma_120":26514.58},{"date":"2026-09-03","open":24965,"high":25180,"low":24880,"close":25175,"volume":13,"rsi_14":45.11,"sma_20":25338.6,"sma_60":26076.77,"sma_120":26519.83},{"date":"2026-09-04","open":25215,"high":25240,"low":25095,"close":25185,"volume":1945,"rsi_14":36.57,"sma_20":25365.1,"sma_60":26034.28,"sma_120":26525.33},{"date":"2026-09-07","open":25745,"high":25890,"low":25585,"close":25880,"volume":338,"rsi_14":49.33,"sma_20":25414.1,"sma_60":26004.47,"sma_120":26538.03},{"date":"2026-09-08","open":26055,"high":26060,"low":25505,"close":25505,"volume":600,"rsi_14":57.18,"sma_20":25436.35,"sma_60":25949.63,"sma_120":26549.12},{"date":"2026-09-09","open":25760,"high":25780,"low":25615,"close":25780,"volume":247,"rsi_14":57.63,"sma_20":25475.6,"sma_60":25873.8,"sma_120":26559.24},{"date":"2026-09-10","open":25565,"high":25710,"low":25270,"close":25710,"volume":33,"rsi_14":60.0,"sma_20":25491.35,"sma_60":25787.42,"sma_120":26562.12},{"date":"2026-09-11","open":25400,"high":25495,"low":25400,"close":25440,"volume":14,"rsi_14":56.44,"sma_20":25478.1,"sma_60":25699.78,"sma_120":26566.78},{"date":"2026-09-14","open":25145,"high":25385,"low":24980,"close":25205,"volume":541,"rsi_14":49.47,"sma_20":25416.1,"sma_60":25612.55,"sma_120":26568.24},{"date":"2026-09-15","open":25010,"high":25085,"low":24720,"close":24720,"volume":60,"rsi_14":39.75,"sma_20":25354.85,"sma_60":25522.88,"sma_120":26579.49},{"date":"2026-09-16","open":24720,"high":24795,"low":24680,"close":24710,"volume":129,"rsi_14":37.57,"sma_20":25345.35,"sma_60":25434.62,"sma_120":26585.03},{"date":"2026-09-17","open":25090,"high":25095,"low":24890,"close":24890,"volume":14,"rsi_14":39.93,"sma_20":25333.35,"sma_60":25383.65,"sma_120":26587.16},{"date":"2026-09-18","open":25075,"high":25100,"low":25000,"close":25100,"volume":117,"rsi_14":42.69,"sma_20":25343.75,"sma_60":25336.27,"sma_120":26594.95},{"date":"2026-09-21","open":25040,"high":25165,"low":25025,"close":25040,"volume":98,"rsi_14":40.99,"sma_20":25351.75,"sma_60":25287.13,"sma_120":26602.85},{"date":"2026-09-22","open":25490,"high":25490,"low":25205,"close":25210,"volume":244,"rsi_14":57.49,"sma_20":25349.75,"sma_60":25267.17,"sma_120":26617.64},{"date":"2026-09-23","open":25410,"high":25410,"low":24995,"close":24995,"volume":9,"rsi_14":47.24,"sma_20":25319.0,"sma_60":25219.37,"sma_120":26636.93},{"date":"2026-09-28","open":25060,"high":25255,"low":25060,"close":25115,"volume":196,"rsi_14":48.96,"sma_20":25287.0,"sma_60":25171.65,"sma_120":26644.22},{"date":"2026-09-29","open":24860,"high":24860,"low":24655,"close":24725,"volume":17,"rsi_14":31.16,"sma_20":25234.75,"sma_60":25115.7,"sma_120":26656.56},{"date":"2026-09-30","open":24995,"high":24995,"low":24650,"close":24705,"volume":131,"rsi_14":35.24,"sma_20":25181.5,"sma_60":25067.3,"sma_120":26664.39},{"date":"2026-10-01","open":24590,"high":24790,"low":24510,"close":24790,"volume":77,"rsi_14":30.36,"sma_20":25128.0,"sma_60":25016.42,"sma_120":26672.39},{"date":"2026-10-02","open":24785,"high":24950,"low":24785,"close":24920,"volume":634,"rsi_14":34.69,"sma_20":25140.0,"sma_60":24971.02,"sma_120":26681.18},{"date":"2026-10-06","open":25220,"high":25295,"low":25125,"close":25125,"volume":4108,"rsi_14":43.74,"sma_20":25137.5,"sma_60":24947.47,"sma_120":26681.02},{"date":"2026-10-07","open":25075,"high":25135,"low":24760,"close":24760,"volume":116,"rsi_14":41.59,"sma_20":25116.25,"sma_60":24936.52,"sma_120":26678.68},{"date":"2026-10-08","open":24405,"high":24405,"low":24255,"close":24255,"volume":672,"rsi_14":41.28,"sma_20":25035.0,"sma_60":24925.22,"sma_120":26669.14},{"date":"2026-10-12","open":23935,"high":23935,"low":23245,"close":23395,"volume":608,"rsi_14":31.29,"sma_20":24929.5,"sma_60":24876.73,"sma_120":26654.77},{"date":"2026-10-13","open":22770,"high":22770,"low":22040,"close":22750,"volume":234,"rsi_14":23.12,"sma_20":24778.0,"sma_60":24838.18,"sma_120":26630.39},{"date":"2026-10-14","open":22750,"high":23005,"low":22670,"close":22780,"volume":52,"rsi_14":19.47,"sma_20":24631.5,"sma_60":24812.27,"sma_120":26602.52},{"date":"2026-10-15","open":21790,"high":21790,"low":21225,"close":21415,"volume":8814,"rsi_14":14.5,"sma_20":24430.25,"sma_60":24740.42,"sma_120":26559.18},{"date":"2026-10-16","open":21850,"high":22310,"low":21850,"close":22055,"volume":1327,"rsi_14":21.7,"sma_20":24272.75,"sma_60":24687.72,"sma_120":26520.47},{"date":"2026-10-19","open":21620,"high":22585,"low":21615,"close":22585,"volume":251,"rsi_14":29.54,"sma_20":24166.0,"sma_60":24666.27,"sma_120":26486.02},{"date":"2026-10-20","open":22250,"high":22250,"low":21580,"close":21580,"volume":184,"rsi_14":23.91,"sma_20":24009.5,"sma_60":24619.1,"sma_120":26438.31},{"date":"2026-10-21","open":21800,"high":21950,"low":21790,"close":21790,"volume":84,"rsi_14":27.75,"sma_20":23854.5,"sma_60":24569.62,"sma_120":26390.1},{"date":"2026-10-22","open":21730,"high":21730,"low":21405,"close":21405,"volume":30,"rsi_14":26.29,"sma_20":23669.75,"sma_60":24500.02,"sma_120":26338.47},{"date":"2026-10-23","open":20836,"high":21075,"low":20528,"close":21075,"volume":140}],"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 200exTOP","phase":"above-fold","symbol_resolved":true}