{"status":"ok","report":{"price_analysis":{"current":38735.0,"change_1d":0.5,"change_7d":-3.1,"change_30d":-20.4,"high_30d":50250.0,"low_30d":36890.0,"position_in_range":14.0,"support":38226.0,"resistance":48914.0},"summary":"KODEX 200ESG(337160)은(는) 코스피 200 ESG 지수를 추종하는 ETF입니다, 순자산 2,180억. 편입종목 비중·보수율·기초지수 중심으로 분석합니다.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","technical":{"analysis":"RSI(14) 18.4로 과매도 구간입니다. 반등 가능성이 있습니다. MACD(-2433.79)가 시그널선(-1775.16)을 하회합니다(데드크로스). 현재가가 SMA20(44319)과 SMA60(45661) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 35651~52988 (현재 위치 18%).","trend":"하락","grade":"D","comment":"하락 추세, RSI 18","rsi_14":18.37368094351335,"macd":-2433.789764906571,"macd_signal":-1775.1601458703485,"sma_20":44319.25,"sma_60":45661.05,"bb_upper":52987.973824762215,"bb_lower":35650.526175237785,"atr_14":1842.857142857143},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 703.00, 기관 순매수 -1232.00. 30일 누적: 외국인 -1264.00, 기관 -285.00.","foreign_trend":"매수","institution_trend":"매도","comment":"외국인 매수, 기관 매도","foreign_flow":703.0,"institutional_flow":-1232.0,"data":[{"date":"2026-10-23","foreign_net":247.0,"institution_net":-44.0,"retail_net":-203.0},{"date":"2026-10-22","foreign_net":249.0,"institution_net":-445.0,"retail_net":196.0},{"date":"2026-10-21","foreign_net":-48.0,"institution_net":2.0,"retail_net":46.0},{"date":"2026-10-20","foreign_net":-320.0,"institution_net":115.0,"retail_net":205.0},{"date":"2026-10-19","foreign_net":575.0,"institution_net":-860.0,"retail_net":285.0},{"date":"2026-10-16","foreign_net":-152.0,"institution_net":250.0,"retail_net":-98.0},{"date":"2026-10-15","foreign_net":-1431.0,"institution_net":9.0,"retail_net":1422.0},{"date":"2026-10-14","foreign_net":1259.0,"institution_net":-1338.0,"retail_net":79.0},{"date":"2026-10-13","foreign_net":-409.0,"institution_net":-255.0,"retail_net":664.0},{"date":"2026-10-12","foreign_net":-3.0,"institution_net":-613.0,"retail_net":616.0},{"date":"2026-10-08","foreign_net":-206.0,"institution_net":-185.0,"retail_net":391.0},{"date":"2026-10-07","foreign_net":-590.0,"institution_net":348.0,"retail_net":242.0},{"date":"2026-10-06","foreign_net":436.0,"institution_net":-819.0,"retail_net":383.0},{"date":"2026-10-02","foreign_net":-116.0,"institution_net":131.0,"retail_net":-15.0},{"date":"2026-10-01","foreign_net":337.0,"institution_net":-138.0,"retail_net":-199.0},{"date":"2026-09-30","foreign_net":-560.0,"institution_net":823.0,"retail_net":-263.0},{"date":"2026-09-29","foreign_net":-546.0,"institution_net":168.0,"retail_net":378.0},{"date":"2026-09-28","foreign_net":-3457.0,"institution_net":3519.0,"retail_net":-62.0},{"date":"2026-09-23","foreign_net":1327.0,"institution_net":531.0,"retail_net":-1858.0},{"date":"2026-09-22","foreign_net":527.0,"institution_net":-267.0,"retail_net":-260.0},{"date":"2026-09-21","foreign_net":1314.0,"institution_net":-1274.0,"retail_net":-40.0},{"date":"2026-09-18","foreign_net":858.0,"institution_net":2814.0,"retail_net":-3672.0},{"date":"2026-09-17","foreign_net":20.0,"institution_net":3084.0,"retail_net":-3104.0},{"date":"2026-09-16","foreign_net":258.0,"institution_net":-4927.0,"retail_net":4669.0},{"date":"2026-09-15","foreign_net":-231.0,"institution_net":55.0,"retail_net":176.0},{"date":"2026-09-14","foreign_net":335.0,"institution_net":-549.0,"retail_net":214.0},{"date":"2026-09-11","foreign_net":-9.0,"institution_net":-172.0,"retail_net":181.0},{"date":"2026-09-10","foreign_net":-2474.0,"institution_net":2543.0,"retail_net":-69.0},{"date":"2026-09-09","foreign_net":-1044.0,"institution_net":-433.0,"retail_net":1477.0},{"date":"2026-09-08","foreign_net":2590.0,"institution_net":-2358.0,"retail_net":-232.0}],"periods":{"d1":{"foreign_net":247.0,"institution_net":-44.0,"retail_net":-203.0},"d3":{"foreign_net":448.0,"institution_net":-487.0,"retail_net":39.0},"d7":{"foreign_net":-880.0,"institution_net":-973.0,"retail_net":1853.0},"d14":{"foreign_net":-509.0,"institution_net":-3704.0,"retail_net":4213.0},"d30":{"foreign_net":-1264.0,"institution_net":-285.0,"retail_net":1549.0}}},"backtest":{"analysis":null,"best_strategy":null,"comment":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"grades":{"momentum":{"grade":"F","percentile":24,"summary":"RSI 18","metrics":[{"name":"RSI (14)","value":18.4,"unit":"","percentile":18,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-20.4,"unit":"%","percentile":25,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"}},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"catalysts":["RSI 18 (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 18 (30 이하 과매도 구간)"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"dividend":{"dividend_yield":0.9173,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"D","safety":null,"growth":null,"consistency":null,"yield":{"grade":"D","value_pct":0.92,"summary":"배당수익률 0.92%","metrics":[{"name":"배당수익률","value":0.92,"unit":"%","percentile":null,"direction":"higher_better"}]}}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based_etf","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-24T23:53:02.622291+00:00","sections":{"prices":{"status":"available","as_of":"2026-10-23"},"technical":{"status":"available","as_of":"2026-10-23"},"chart_data":{"status":"available","as_of":"2026-10-23"},"price_history":{"status":"available","as_of":"2026-10-23"},"supply_demand":{"status":"available","as_of":"2026-10-23"},"etf_profile":{"status":"available","as_of":"2026-07-04"},"portfolio":{"status":"available"},"fundamental":{"status":"available"}}},"is_etf":true,"etf":{"base_index":"코스피 200 ESG 지수","issuer":"삼성자산운용(ETF)","category":"","expense_ratio":0.09,"aum":218000000000.0,"aum_display":"2,180억","dividend_yield":null,"tracking_error":0.65,"holdings":[{"ticker":"005930","name":"삼성전자","weight":29.64},{"ticker":"000660","name":"SK하이닉스","weight":28.83},{"ticker":"402340","name":"SK스퀘어","weight":5.0},{"ticker":"009150","name":"삼성전기","weight":3.79},{"ticker":"005380","name":"현대차","weight":2.3},{"ticker":"105560","name":"KB금융","weight":1.77},{"ticker":"055550","name":"신한지주","weight":1.51},{"ticker":"028260","name":"삼성물산","weight":1.43},{"ticker":"000270","name":"기아","weight":1.27},{"ticker":"032830","name":"삼성생명","weight":1.11}],"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":38735.0,"change_pct":0.49,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2019-11-14","close":8732.5684},{"date":"2019-11-15","close":8877.4521},{"date":"2019-11-18","close":8903.793},{"date":"2019-11-19","close":8877.4521},{"date":"2019-11-20","close":8776.4717},{"date":"2019-11-21","close":8631.5869},{"date":"2019-11-22","close":8684.2725},{"date":"2019-11-25","close":8763.2998},{"date":"2019-11-26","close":8763.0},{"date":"2019-11-27","close":8767.6904},{"date":"2019-11-28","close":8767.0},{"date":"2019-11-29","close":8635.9766},{"date":"2019-12-02","close":8635.0},{"date":"2019-12-03","close":8548.1689},{"date":"2019-12-04","close":8499.873},{"date":"2019-12-05","close":8499.873},{"date":"2019-12-06","close":8574.5107},{"date":"2019-12-09","close":8640.3682},{"date":"2019-12-10","close":8684.2725},{"date":"2019-12-11","close":8719.3955},{"date":"2019-12-12","close":8718.0},{"date":"2019-12-13","close":9017.9453},{"date":"2019-12-16","close":9017.9453},{"date":"2019-12-17","close":9154.0479},{"date":"2019-12-18","close":9171.6113},{"date":"2019-12-19","close":9171.0},{"date":"2019-12-20","close":9206.7324},{"date":"2019-12-23","close":9206.7324},{"date":"2019-12-24","close":9171.6113},{"date":"2019-12-26","close":9171.6113},{"date":"2019-12-27","close":9272.5908},{"date":"2019-12-30","close":9351.6172},{"date":"2020-01-02","close":9211.124},{"date":"2020-01-03","close":9202.3428},{"date":"2020-01-06","close":9132.0967},{"date":"2020-01-07","close":9189.1738},{"date":"2020-01-08","close":9158.4395},{"date":"2020-01-09","close":9246.2461},{"date":"2020-01-10","close":9316.4951},{"date":"2020-01-13","close":9395.5215},{"date":"2020-01-14","close":9505.2842},{"date":"2020-01-15","close":9509.6719},{"date":"2020-01-16","close":9509.6719},{"date":"2020-01-17","close":9579.9199},{"date":"2020-01-20","close":9672.1182},{"date":"2020-01-21","close":9544.7969},{"date":"2020-01-22","close":9632.6055},{"date":"2020-01-23","close":9544.7969},{"date":"2020-01-28","close":9241.8555},{"date":"2020-01-29","close":9246.2461},{"date":"2020-01-30","close":9167.2207},{"date":"2020-01-31","close":9083.8018},{"date":"2020-02-03","close":8938.916},{"date":"2020-02-04","close":9154.0479},{"date":"2020-02-05","close":9176.0},{"date":"2020-02-06","close":9461.3789},{"date":"2020-02-07","close":9399.9121},{"date":"2020-02-10","close":9399.0},{"date":"2020-02-11","close":9430.6455},{"date":"2020-02-12","close":9514.0635},{"date":"2020-02-13","close":9588.7021},{"date":"2020-02-14","close":9549.1865},{"date":"2020-02-17","close":9522.8457},{"date":"2020-02-18","close":9386.7412},{"date":"2020-02-19","close":9351.6172},{"date":"2020-02-20","close":9364.7891},{"date":"2020-02-21","close":9193.5625},{"date":"2020-02-24","close":8864.2803},{"date":"2020-02-25","close":8925.7451},{"date":"2020-02-26","close":8802.8115},{"date":"2020-02-27","close":8684.2725},{"date":"2020-02-28","close":8412.0654},{"date":"2020-03-02","close":8464.75},{"date":"2020-03-03","close":8495.4834},{"date":"2020-03-04","close":8697.4434},{"date":"2020-03-05","close":8789.6426},{"date":"2020-03-06","close":8596.4639},{"date":"2020-03-09","close":8201.3252},{"date":"2020-03-10","close":8232.0576},{"date":"2020-03-11","close":8025.7075},{"date":"2020-03-12","close":7630.5674},{"date":"2020-03-13","close":7476.9038},{"date":"2020-03-16","close":7248.6011},{"date":"2020-03-17","close":7024.6895},{"date":"2020-03-18","close":6726.1396},{"date":"2020-03-19","close":6190.5068},{"date":"2020-03-20","close":6572.4751},{"date":"2020-03-23","close":6199.2881},{"date":"2020-03-24","close":6721.7495},{"date":"2020-03-25","close":7182.7446},{"date":"2020-03-26","close":7081.7656},{"date":"2020-03-27","close":7213.479},{"date":"2020-03-30","close":7195.916},{"date":"2020-03-31","close":7248.6011},{"date":"2020-04-01","close":6985.1753},{"date":"2020-04-02","close":7138.8408},{"date":"2020-04-03","close":7125.6699},{"date":"2020-04-06","close":7397.8755},{"date":"2020-04-07","close":7520.8081},{"date":"2020-04-08","close":7490.0757},{"date":"2020-04-09","close":7555.9316},{"date":"2020-04-10","close":7656.9111},{"date":"2020-04-13","close":7476.9038},{"date":"2020-04-14","close":7613.0068},{"date":"2020-04-16","close":7582.2744},{"date":"2020-04-17","close":7876.4326},{"date":"2020-04-20","close":7757.8911},{"date":"2020-04-21","close":7678.8638},{"date":"2020-04-22","close":7731.5493},{"date":"2020-04-23","close":7806.186},{"date":"2020-04-24","close":7674.4741},{"date":"2020-04-27","close":7845.6987},{"date":"2020-04-28","close":7876.9751},{"date":"2020-04-29","close":7979.7383},{"date":"2020-05-04","close":7738.4692},{"date":"2020-05-06","close":7859.104},{"date":"2020-05-07","close":7854.6362},{"date":"2020-05-08","close":7943.9946},{"date":"2020-05-11","close":7854.6362},{"date":"2020-05-12","close":7818.8921},{"date":"2020-05-13","close":7818.8921},{"date":"2020-05-14","close":7742.9365},{"date":"2020-05-15","close":7769.7451},{"date":"2020-05-18","close":7845.6987},{"date":"2020-05-19","close":8046.7573},{"date":"2020-05-20","close":8082.5},{"date":"2020-05-21","close":8153.9883},{"date":"2020-05-22","close":7970.8018},{"date":"2020-05-25","close":7975.27},{"date":"2020-05-26","close":8234.4092},{"date":"2020-05-27","close":8238.8789},{"date":"2020-05-28","close":8252.2803},{"date":"2020-05-29","close":8256.749},{"date":"2020-06-01","close":8386.3213},{"date":"2020-06-02","close":8506.9561},{"date":"2020-06-03","close":8828.6465},{"date":"2020-06-04","close":8837.583},{"date":"2020-06-05","close":8944.8145},{"date":"2020-06-08","close":8985.0254},{"date":"2020-06-09","close":8926.9414},{"date":"2020-06-10","close":8953.749},{"date":"2020-06-11","close":8752.6904},{"date":"2020-06-12","close":8591.8457},{"date":"2020-06-15","close":8171.8584},{"date":"2020-06-16","close":8609.7178},{"date":"2020-06-17","close":8663.332},{"date":"2020-06-18","close":8573.9736},{"date":"2020-06-19","close":8662.0},{"date":"2020-06-22","close":8654.3975},{"date":"2020-06-23","close":8556.1025},{"date":"2020-06-24","close":8757.1602},{"date":"2020-06-25","close":8560.5703},{"date":"2020-06-26","close":8623.1211},{"date":"2020-06-29","close":8444.4033},{"date":"2020-06-30","close":8524.8262},{"date":"2020-07-01","close":8573.9736},{"date":"2020-07-02","close":8623.1211},{"date":"2020-07-03","close":8681.0},{"date":"2020-07-06","close":8842.0518},{"date":"2020-07-07","close":8690.1396},{"date":"2020-07-08","close":8667.8008},{"date":"2020-07-09","close":8667.8008},{"date":"2020-07-10","close":8582.9102},{"date":"2020-07-13","close":8766.0957},{"date":"2020-07-14","close":8730.3506},{"date":"2020-07-15","close":8873.3262},{"date":"2020-07-16","close":8775.0312},{"date":"2020-07-17","close":8850.9854},{"date":"2020-07-20","close":8815.2422},{"date":"2020-07-21","close":8985.0254},{"date":"2020-07-22","close":8935.877},{"date":"2020-07-23","close":8895.666},{"date":"2020-07-24","close":8810.7734},{"date":"2020-07-27","close":8895.666},{"date":"2020-07-28","close":9038.6396},{"date":"2020-07-29","close":9136.9346},{"date":"2020-07-30","close":9190.5498},{"date":"2020-07-31","close":9096.7227},{"date":"2020-08-03","close":9052.0439},{"date":"2020-08-04","close":9136.9346},{"date":"2020-08-05","close":9253.0996},{"date":"2020-08-06","close":9378.2021},{"date":"2020-08-07","close":9409.4785},{"date":"2020-08-10","close":9619.4707},{"date":"2020-08-11","close":9816.0605},{"date":"2020-08-12","close":9824.9961},{"date":"2020-08-13","close":9740.1064},{"date":"2020-08-14","close":9682.0225},{"date":"2020-08-18","close":9440.7539},{"date":"2020-08-19","close":9489.9014},{"date":"2020-08-20","close":9105.6592},{"date":"2020-08-21","close":9235.2285},{"date":"2020-08-24","close":9302.2471},{"date":"2020-08-25","close":9498.8369},{"date":"2020-08-26","close":9498.8369},{"date":"2020-08-27","close":9413.9473},{"date":"2020-08-28","close":9422.8838},{"date":"2020-08-31","close":9279.9092},{"date":"2020-09-01","close":9355.8633},{"date":"2020-09-02","close":9405.0117},{"date":"2020-09-03","close":9521.1758},{"date":"2020-09-04","close":9413.9473},{"date":"2020-09-07","close":9431.8184},{"date":"2020-09-08","close":9552.4521},{"date":"2020-09-09","close":9449.6885},{"date":"2020-09-10","close":9547.9844},{"date":"2020-09-11","close":9552.4521},{"date":"2020-09-14","close":9731.1699},{"date":"2020-09-15","close":9784.7842},{"date":"2020-09-16","close":9793.7197},{"date":"2020-09-17","close":9682.0225},{"date":"2020-09-18","close":9695.4258},{"date":"2020-09-21","close":9641.8105},{"date":"2020-09-22","close":9445.2227},{"date":"2020-09-23","close":9454.1562},{"date":"2020-09-24","close":9279.9092},{"date":"2020-09-25","close":9284.376},{"date":"2020-09-28","close":9422.8838},{"date":"2020-09-29","close":9476.498},{"date":"2020-10-05","close":9659.6836},{"date":"2020-10-06","close":9637.3438},{"date":"2020-10-07","close":9740.1064},{"date":"2020-10-08","close":9735.6387},{"date":"2020-10-12","close":9807.125},{"date":"2020-10-13","close":9829.4648},{"date":"2020-10-14","close":9753.5098},{"date":"2020-10-15","close":9673.0879},{"date":"2020-10-16","close":9615.0049},{"date":"2020-10-19","close":9650.748},{"date":"2020-10-20","close":9731.1699},{"date":"2020-10-21","close":9740.1064},{"date":"2020-10-22","close":9686.4902},{"date":"2020-10-23","close":9731.1699},{"date":"2020-10-26","close":9731.1699},{"date":"2020-10-27","close":9677.5547},{"date":"2020-10-28","close":9731.1699},{"date":"2020-10-29","close":9583.7295},{"date":"2020-10-30","close":9337.9922},{"date":"2020-11-02","close":9467.5625},{"date":"2020-11-03","close":9641.8105},{"date":"2020-11-04","close":9637.3438},{"date":"2020-11-05","close":9900.9531},{"date":"2020-11-06","close":9883.0801},{"date":"2020-11-09","close":10003.7139},{"date":"2020-11-10","close":10052.8604},{"date":"2020-11-11","close":10222.6426},{"date":"2020-11-12","close":10173.4951},{"date":"2020-11-13","close":10267.3223},{"date":"2020-11-16","close":10517.5273},{"date":"2020-11-17","close":10517.5273},{"date":"2020-11-18","close":10490.7197},{"date":"2020-11-19","close":10499.6553},{"date":"2020-11-20","close":10477.3154},{"date":"2020-11-23","close":10731.9883},{"date":"2020-11-24","close":10776.667},{"date":"2020-11-25","close":10700.7119},{"date":"2020-11-26","close":10816.8799},{"date":"2020-11-27","close":10821.3457},{"date":"2020-11-30","close":10562.2051},{"date":"2020-12-01","close":10799.0068},{"date":"2020-12-02","close":11004.5332},{"date":"2020-12-03","close":11098.3594},{"date":"2020-12-04","close":11250.2695},{"date":"2020-12-07","close":11330.6914},{"date":"2020-12-08","close":11201.1221},{"date":"2020-12-09","close":11455.793},{"date":"2020-12-10","close":11379.8398},{"date":"2020-12-11","close":11473.665},{"date":"2020-12-14","close":11437.9238},{"date":"2020-12-15","close":11411.1143},{"date":"2020-12-16","close":11455.793},{"date":"2020-12-17","close":11455.793},{"date":"2020-12-18","close":11451.3252},{"date":"2020-12-21","close":11424.5186},{"date":"2020-12-22","close":11259.2061},{"date":"2020-12-23","close":11442.3906},{"date":"2020-12-24","close":11670.2559},{"date":"2020-12-28","close":11710.4668},{"date":"2020-12-29","close":11848.9727},{"date":"2020-12-30","close":12125.9863},{"date":"2021-01-04","close":12510.2275},{"date":"2021-01-05","close":12702.3477},{"date":"2021-01-06","close":12604.0547},{"date":"2021-01-07","close":12916.8115},{"date":"2021-01-08","close":13564.6611},{"date":"2021-01-11","close":13582.5322},{"date":"2021-01-12","close":13408.2832},{"date":"2021-01-13","close":13564.6611},{"date":"2021-01-14","close":13555.7246},{"date":"2021-01-15","close":13278.7129},{"date":"2021-01-18","close":13001.7002},{"date":"2021-01-19","close":13394.8799},{"date":"2021-01-20","close":13479.7695},{"date":"2021-01-21","close":13636.1475},{"date":"2021-01-22","close":13595.9375},{"date":"2021-01-25","close":13846.1416},{"date":"2021-01-26","close":13573.5967},{"date":"2021-01-27","close":13426.1543},{"date":"2021-01-28","close":13144.6748},{"date":"2021-01-29","close":12840.8545},{"date":"2021-02-01","close":13122.3369},{"date":"2021-02-02","close":13368.0732},{"date":"2021-02-03","close":13519.9824},{"date":"2021-02-04","close":13323.3926},{"date":"2021-02-05","close":13493.1748},{"date":"2021-02-08","close":13323.3926},{"date":"2021-02-09","close":13305.5215},{"date":"2021-02-10","close":13372.5391},{"date":"2021-02-15","close":13636.1475},{"date":"2021-02-16","close":13694.2324},{"date":"2021-02-17","close":13555.7246},{"date":"2021-02-18","close":13372.5391},{"date":"2021-02-19","close":13484.2373},{"date":"2021-02-22","close":13359.1367},{"date":"2021-02-23","close":13350.2012},{"date":"2021-02-24","close":13046.3809},{"date":"2021-02-25","close":13528.917},{"date":"2021-02-26","close":13140.208},{"date":"2021-03-02","close":13314.4561},{"date":"2021-03-03","close":13488.7061},{"date":"2021-03-04","close":13292.1172},{"date":"2021-03-05","close":13229.5654},{"date":"2021-03-08","close":13126.8027},{"date":"2021-03-09","close":13068.7197},{"date":"2021-03-10","close":12979.3594},{"date":"2021-03-11","close":13180.4189},{"date":"2021-03-12","close":13332.3281},{"date":"2021-03-15","close":13345.7324},{"date":"2021-03-16","close":13408.2832},{"date":"2021-03-17","close":13301.0527},{"date":"2021-03-18","close":13412.752},{"date":"2021-03-19","close":13274.2451},{"date":"2021-03-22","close":13265.3105},{"date":"2021-03-23","close":13113.4004},{"date":"2021-03-24","close":13015.1055},{"date":"2021-03-25","close":13095.5273},{"date":"2021-03-26","close":13220.6299},{"date":"2021-03-29","close":13211.6943},{"date":"2021-03-30","close":13336.7969},{"date":"2021-03-31","close":13274.2451},{"date":"2021-04-01","close":13430.624},{"date":"2021-04-02","close":13631.6787},{"date":"2021-04-05","close":13671.8926},{"date":"2021-04-06","close":13662.957},{"date":"2021-04-07","close":13729.9756},{"date":"2021-04-08","close":13765.7197},{"date":"2021-04-09","close":13600.4053},{"date":"2021-04-12","close":13645.085},{"date":"2021-04-13","close":13819.334},{"date":"2021-04-14","close":13886.3525},{"date":"2021-04-15","close":13886.3525},{"date":"2021-04-16","close":13908.6934},{"date":"2021-04-19","close":13926.5645},{"date":"2021-04-20","close":14002.5186},{"date":"2021-04-21","close":13752.3154},{"date":"2021-04-22","close":13792.5273},{"date":"2021-04-23","close":13810.3975},{"date":"2021-04-26","close":13886.3525},{"date":"2021-04-27","close":13984.6475},{"date":"2021-04-28","close":13864.0127},{"date":"2021-04-29","close":13816.8223},{"date":"2021-04-30","close":13662.5469},{"date":"2021-05-03","close":13626.2451},{"date":"2021-05-04","close":13721.5332},{"date":"2021-05-06","close":13862.1982},{"date":"2021-05-07","close":13853.124},{"date":"2021-05-10","close":14080.001},{"date":"2021-05-11","close":13871.2734},{"date":"2021-05-12","close":13630.7822},{"date":"2021-05-13","close":13417.5186},{"date":"2021-05-14","close":13544.5703},{"date":"2021-05-17","close":13499.1943},{"date":"2021-05-18","close":13671.6191},{"date":"2021-05-20","close":13608.0957},{"date":"2021-05-21","close":13639.8584},{"date":"2021-05-24","close":13580.8691},{"date":"2021-05-25","close":13648.9336},{"date":"2021-05-26","close":13639.8584},{"date":"2021-05-27","close":13667.084},{"date":"2021-05-28","close":13771.4463},{"date":"2021-05-31","close":13816.8223},{"date":"2021-06-01","close":13866.7344},{"date":"2021-06-02","close":13903.0361},{"date":"2021-06-03","close":14052.7744},{"date":"2021-06-04","close":13962.0234},{"date":"2021-06-07","close":14025.5488},{"date":"2021-06-08","close":14002.8613},{"date":"2021-06-09","close":13848.584},{"date":"2021-06-10","close":13889.4229},{"date":"2021-06-11","close":13975.6357},{"date":"2021-06-14","close":14030.0879},{"date":"2021-06-15","close":14066.3867},{"date":"2021-06-16","close":14120.8379},{"date":"2021-06-17","close":14052.7744},{"date":"2021-06-18","close":14107.2246},{"date":"2021-06-21","close":13975.6357},{"date":"2021-06-22","close":14102.6885},{"date":"2021-06-23","close":14143.5264},{"date":"2021-06-24","close":14166.2139},{"date":"2021-06-25","close":14229.7393},{"date":"2021-06-28","close":14275.1152},{"date":"2021-06-29","close":14234.2773},{"date":"2021-06-30","close":14288.7266},{"date":"2021-07-01","close":14175.2891},{"date":"2021-07-02","close":14134.4492},{"date":"2021-07-05","close":14202.5137},{"date":"2021-07-06","close":14261.501},{"date":"2021-07-07","close":14202.5137},{"date":"2021-07-08","close":14070.9248},{"date":"2021-07-09","close":13907.5742},{"date":"2021-07-12","close":14034.624},{"date":"2021-07-13","close":14134.4492},{"date":"2021-07-14","close":14120.8379},{"date":"2021-07-15","close":14166.2139},{"date":"2021-07-16","close":14057.3125},{"date":"2021-07-19","close":13907.5742},{"date":"2021-07-20","close":13889.4229},{"date":"2021-07-21","close":13798.6719},{"date":"2021-07-22","close":13989.248},{"date":"2021-07-23","close":13998.3242},{"date":"2021-07-26","close":13857.6611},{"date":"2021-07-27","close":13898.4971},{"date":"2021-07-28","close":13916.6475},{"date":"2021-07-29","close":13880.3486},{"date":"2021-07-30","close":13689.7705},{"date":"2021-08-02","close":13821.3594},{"date":"2021-08-03","close":13853.124},{"date":"2021-08-04","close":14043.6992},{"date":"2021-08-05","close":14066.3867},{"date":"2021-08-06","close":14002.8613},{"date":"2021-08-09","close":13962.0234},{"date":"2021-08-10","close":13839.5098},{"date":"2021-08-11","close":13676.1582},{"date":"2021-08-12","close":13626.2451},{"date":"2021-08-13","close":13449.2812},{"date":"2021-08-17","close":13299.543},{"date":"2021-08-18","close":13358.5303},{"date":"2021-08-19","close":13072.665},{"date":"2021-08-20","close":12945.6143},{"date":"2021-08-23","close":13027.29},{"date":"2021-08-24","close":13258.7041},{"date":"2021-08-25","close":13326.7686},{"date":"2021-08-26","close":13236.0156},{"date":"2021-08-27","close":13226.9434},{"date":"2021-08-30","close":13217.8662},{"date":"2021-08-31","close":13535.4951},{"date":"2021-09-01","close":13508.2686},{"date":"2021-09-02","close":13417.5186},{"date":"2021-09-03","close":13521.8809},{"date":"2021-09-06","close":13540.0322},{"date":"2021-09-07","close":13499.1943},{"date":"2021-09-08","close":13353.9922},{"date":"2021-09-09","close":13118.042},{"date":"2021-09-10","close":13181.5654},{"date":"2021-09-13","close":13217.8662},{"date":"2021-09-14","close":13290.4668},{"date":"2021-09-15","close":13276.8545},{"date":"2021-09-16","close":13163.415},{"date":"2021-09-17","close":13172.4912},{"date":"2021-09-23","close":13172.4912},{"date":"2021-09-24","close":13163.415},{"date":"2021-09-27","close":13204.2529},{"date":"2021-09-28","close":13072.665},{"date":"2021-09-29","close":12904.7764},{"date":"2021-09-30","close":12945.6143},{"date":"2021-10-01","close":12736.8867},{"date":"2021-10-05","close":12555.3857},{"date":"2021-10-06","close":12396.5713},{"date":"2021-10-07","close":12568.998},{"date":"2021-10-08","close":12555.3857},{"date":"2021-10-12","close":12346.6582},{"date":"2021-10-13","close":12469.1719},{"date":"2021-10-14","close":12591.6846},{"date":"2021-10-15","close":12759.5762},{"date":"2021-10-18","close":12718.7363},{"date":"2021-10-19","close":12823.0996},{"date":"2021-10-20","close":12782.2627},{"date":"2021-10-21","close":12768.6484},{"date":"2021-10-22","close":12768.6484},{"date":"2021-10-25","close":12854.8623},{"date":"2021-10-26","close":12977.377},{"date":"2021-10-27","close":12854.8623},{"date":"2021-10-28","close":12818.5635},{"date":"2021-10-29","close":12650.6738},{"date":"2021-11-01","close":12682.4355},{"date":"2021-11-02","close":12804.9502},{"date":"2021-11-03","close":12659.749},{"date":"2021-11-04","close":12714.2002},{"date":"2021-11-05","close":12700.5859},{"date":"2021-11-08","close":12696.0479},{"date":"2021-11-09","close":12682.4355},{"date":"2021-11-10","close":12559.9219},{"date":"2021-11-11","close":12500.9346},{"date":"2021-11-12","close":12632.5234},{"date":"2021-11-15","close":12773.1875},{"date":"2021-11-16","close":12741.4248},{"date":"2021-11-17","close":12600.7607},{"date":"2021-11-18","close":12541.7734},{"date":"2021-11-19","close":12627.9854},{"date":"2021-11-22","close":12936.5391},{"date":"2021-11-23","close":12850.3252},{"date":"2021-11-24","close":12832.1748},{"date":"2021-11-25","close":12723.2734},{"date":"2021-11-26","close":12469.1719},{"date":"2021-11-29","close":12351.1963},{"date":"2021-11-30","close":12088.0176},{"date":"2021-12-01","close":12428.333},{"date":"2021-12-02","close":12655.2119},{"date":"2021-12-03","close":12714.2002},{"date":"2021-12-06","close":12768.6484},{"date":"2021-12-07","close":12863.9385},{"date":"2021-12-08","close":12904.7764},{"date":"2021-12-09","close":12959.2256},{"date":"2021-12-10","close":12932.001},{"date":"2021-12-13","close":12927.4639},{"date":"2021-12-14","close":12832.1748},{"date":"2021-12-15","close":12904.7764},{"date":"2021-12-16","close":12977.377},{"date":"2021-12-17","close":12995.5273},{"date":"2021-12-20","close":12764.1123},{"date":"2021-12-21","close":12882.0879},{"date":"2021-12-22","close":12959.2256},{"date":"2021-12-23","close":12977.377},{"date":"2021-12-24","close":13131.6533},{"date":"2021-12-27","close":13054.5156},{"date":"2021-12-28","close":13095.3525},{"date":"2021-12-29","close":13154.3418},{"date":"2021-12-30","close":13077.2031},{"date":"2022-01-03","close":13084.0},{"date":"2022-01-04","close":13095.3525},{"date":"2022-01-05","close":12972.8389},{"date":"2022-01-06","close":12841.25},{"date":"2022-01-07","close":12977.377},{"date":"2022-01-10","close":12868.4756},{"date":"2022-01-11","close":12909.3145},{"date":"2022-01-12","close":13040.9014},{"date":"2022-01-13","close":13081.7412},{"date":"2022-01-14","close":12945.6143},{"date":"2022-01-17","close":12827.6367},{"date":"2022-01-18","close":12759.5762},{"date":"2022-01-19","close":12686.9746},{"date":"2022-01-20","close":12718.7363},{"date":"2022-01-21","close":12564.4609},{"date":"2022-01-24","close":12414.7207},{"date":"2022-01-25","close":12133.3936},{"date":"2022-01-26","close":12088.0176},{"date":"2022-01-27","close":11756.7783},{"date":"2022-01-28","close":12042.6426},{"date":"2022-02-03","close":12147.0068},{"date":"2022-02-04","close":12292.208},{"date":"2022-02-07","close":12178.7695},{"date":"2022-02-08","close":12183.3057},{"date":"2022-02-09","close":12392.0332},{"date":"2022-02-10","close":12478.2471},{"date":"2022-02-11","close":12428.333},{"date":"2022-02-14","close":12227.0},{"date":"2022-02-15","close":12156.0811},{"date":"2022-02-16","close":12360.2705},{"date":"2022-02-17","close":12451.0205},{"date":"2022-02-18","close":12410.1836},{"date":"2022-02-21","close":12392.0332},{"date":"2022-02-22","close":12237.7578},{"date":"2022-02-23","close":12260.4443},{"date":"2022-02-24","close":11960.9668},{"date":"2022-02-25","close":12051.7168},{"date":"2022-02-28","close":12142.4688},{"date":"2022-03-02","close":12106.1689},{"date":"2022-03-03","close":12342.1201},{"date":"2022-03-04","close":12165.1562},{"date":"2022-03-07","close":11870.2168},{"date":"2022-03-08","close":11706.8643},{"date":"2022-03-10","close":12038.1045},{"date":"2022-03-11","close":11911.0537},{"date":"2022-03-14","close":11938.2783},{"date":"2022-03-15","close":11824.8398},{"date":"2022-03-16","close":11974.5811},{"date":"2022-03-17","close":12187.8447},{"date":"2022-03-18","close":12205.9941},{"date":"2022-03-21","close":12092.5547},{"date":"2022-03-22","close":12137.9297},{"date":"2022-03-23","close":12301.2832},{"date":"2022-03-24","close":12237.7578},{"date":"2022-03-25","close":12174.2314},{"date":"2022-03-28","close":12178.7695},{"date":"2022-03-29","close":12242.2939},{"date":"2022-03-30","close":12296.7461},{"date":"2022-03-31","close":12342.1201},{"date":"2022-04-01","close":12269.5186},{"date":"2022-04-04","close":12310.3584},{"date":"2022-04-05","close":12292.208},{"date":"2022-04-06","close":12178.7695},{"date":"2022-04-07","close":12010.8789},{"date":"2022-04-08","close":12019.9561},{"date":"2022-04-11","close":12038.1045},{"date":"2022-04-12","close":11883.8291},{"date":"2022-04-13","close":12124.3193},{"date":"2022-04-14","close":12069.8682},{"date":"2022-04-15","close":11951.8926},{"date":"2022-04-18","close":11965.5029},{"date":"2022-04-19","close":12097.0928},{"date":"2022-04-20","close":12124.3193},{"date":"2022-04-21","close":12178.7695},{"date":"2022-04-22","close":12074.4053},{"date":"2022-04-25","close":11842.9902},{"date":"2022-04-26","close":11897.4414},{"date":"2022-04-27","close":11743.1641},{"date":"2022-04-28","close":11880.8877},{"date":"2022-04-29","close":12032.3828},{"date":"2022-05-02","close":11993.0},{"date":"2022-05-03","close":11968.1123},{"date":"2022-05-04","close":12000.248},{"date":"2022-05-06","close":11834.9795},{"date":"2022-05-09","close":11737.0},{"date":"2022-05-10","close":11692.666},{"date":"2022-05-11","close":11683.4844},{"date":"2022-05-12","close":11486.0811},{"date":"2022-05-13","close":11766.1191},{"date":"2022-05-16","close":11747.7568},{"date":"2022-05-17","close":11853.3428},{"date":"2022-05-18","close":11876.2969},{"date":"2022-05-19","close":11637.5771},{"date":"2022-05-20","close":11862.5244},{"date":"2022-05-23","close":11894.6602},{"date":"2022-05-24","close":11678.8945},{"date":"2022-05-25","close":11720.2109},{"date":"2022-05-26","close":11665.1211},{"date":"2022-05-27","close":11793.6631},{"date":"2022-05-30","close":11940.5674},{"date":"2022-05-31","close":12000.248},{"date":"2022-06-02","close":11867.1152},{"date":"2022-06-03","close":11908.4316},{"date":"2022-06-07","close":11688.0742},{"date":"2022-06-08","close":11706.4385},{"date":"2022-06-09","close":11701.8486},{"date":"2022-06-10","close":11559.5342},{"date":"2022-06-13","close":11169.3203},{"date":"2022-06-14","close":11086.6865},{"date":"2022-06-15","close":10944.3721},{"date":"2022-06-16","close":10926.0098},{"date":"2022-06-17","close":10843.376},{"date":"2022-06-20","close":10655.1543},{"date":"2022-06-21","close":10719.4258},{"date":"2022-06-22","close":10434.7969},{"date":"2022-06-23","close":10338.3926},{"date":"2022-06-24","close":10512.8428},{"date":"2022-06-27","close":10714.834},{"date":"2022-06-28","close":10820.4209},{"date":"2022-06-29","close":10673.5176},{"date":"2022-06-30","close":10494.4785},{"date":"2022-07-01","close":10393.4805},{"date":"2022-07-04","close":10384.2998},{"date":"2022-07-05","close":10558.749},{"date":"2022-07-06","close":10297.0752},{"date":"2022-07-07","close":10480.7051},{"date":"2022-07-08","close":10549.5674},{"date":"2022-07-11","close":10476.1133},{"date":"2022-07-12","close":10370.5273},{"date":"2022-07-13","close":10416.4346},{"date":"2022-07-14","close":10356.7549},{"date":"2022-07-15","close":10471.5244},{"date":"2022-07-18","close":10728.6064},{"date":"2022-07-19","close":10701.0615},{"date":"2022-07-20","close":10774.5146},{"date":"2022-07-21","close":10884.6934},{"date":"2022-07-22","close":10760.7412},{"date":"2022-07-25","close":10825.0127},{"date":"2022-07-26","close":10861.7402},{"date":"2022-07-27","close":10870.9189},{"date":"2022-07-28","close":10926.0098},{"date":"2022-07-29","close":10981.0986},{"date":"2022-08-01","close":10958.1455},{"date":"2022-08-02","close":10912.2383},{"date":"2022-08-03","close":10962.7354},{"date":"2022-08-04","close":10985.6895},{"date":"2022-08-05","close":11068.3223},{"date":"2022-08-08","close":11040.7783},{"date":"2022-08-09","close":11049.959},{"date":"2022-08-10","close":10944.3721},{"date":"2022-08-11","close":11072.9131},{"date":"2022-08-12","close":11118.8213},{"date":"2022-08-16","close":11178.5},{"date":"2022-08-17","close":11128.002},{"date":"2022-08-18","close":11095.8672},{"date":"2022-08-19","close":11049.959},{"date":"2022-08-22","close":10916.8281},{"date":"2022-08-23","close":10792.8779},{"date":"2022-08-24","close":10825.0127},{"date":"2022-08-25","close":10962.7354},{"date":"2022-08-26","close":10976.5088},{"date":"2022-08-29","close":10714.834},{"date":"2022-08-30","close":10820.4209},{"date":"2022-08-31","close":10921.417},{"date":"2022-09-01","close":10650.5635},{"date":"2022-09-02","close":10572.5205},{"date":"2022-09-05","close":10577.1113},{"date":"2022-09-06","close":10590.8848},{"date":"2022-09-07","close":10421.0264},{"date":"2022-09-08","close":10443.9805},{"date":"2022-09-13","close":10769.9238},{"date":"2022-09-14","close":10567.9307},{"date":"2022-09-15","close":10499.0684},{"date":"2022-09-16","close":10448.5703},{"date":"2022-09-19","close":10393.4805},{"date":"2022-09-20","close":10425.6162},{"date":"2022-09-21","close":10333.8027},{"date":"2022-09-22","close":10186.8975},{"date":"2022-09-23","close":10122.626},{"date":"2022-09-26","close":9856.3623},{"date":"2022-09-27","close":9865.543},{"date":"2022-09-28","close":9622.2324},{"date":"2022-09-29","close":9626.8232},{"date":"2022-09-30","close":9576.3252},{"date":"2022-10-04","close":9801.2725},{"date":"2022-10-05","close":9837.999},{"date":"2022-10-06","close":9902.2705},{"date":"2022-10-07","close":9902.2705},{"date":"2022-10-11","close":9714.0469},{"date":"2022-10-12","close":9769.1387},{"date":"2022-10-13","close":9681.9141},{"date":"2022-10-14","close":9860.9531},{"date":"2022-10-17","close":9925.2236},{"date":"2022-10-18","close":10035.4014},{"date":"2022-10-19","close":9966.54},{"date":"2022-10-20","close":9883.9072},{"date":"2022-10-21","close":9883.9072},{"date":"2022-10-24","close":9952.7686},{"date":"2022-10-25","close":9966.54},{"date":"2022-10-26","close":10026.2217},{"date":"2022-10-27","close":10177.7148},{"date":"2022-10-28","close":10049.1748},{"date":"2022-10-31","close":10182.3057},{"date":"2022-11-01","close":10297.0752},{"date":"2022-11-02","close":10260.3496},{"date":"2022-11-03","close":10209.8516},{"date":"2022-11-04","close":10241.9873},{"date":"2022-11-07","close":10416.4346},{"date":"2022-11-08","close":10558.749},{"date":"2022-11-09","close":10659.7461},{"date":"2022-11-10","close":10522.0225},{"date":"2022-11-11","close":10875.5098},{"date":"2022-11-14","close":10843.376},{"date":"2022-11-15","close":10852.5566},{"date":"2022-11-16","close":10797.4688},{"date":"2022-11-17","close":10636.79},{"date":"2022-11-18","close":10659.7461},{"date":"2022-11-21","close":10595.4756},{"date":"2022-11-22","close":10489.8877},{"date":"2022-11-23","close":10586.293},{"date":"2022-11-24","close":10691.8799},{"date":"2022-11-25","close":10650.5635},{"date":"2022-11-28","close":10526.6123},{"date":"2022-11-29","close":10645.9727},{"date":"2022-11-30","close":10779.1045},{"date":"2022-12-01","close":10861.7402},{"date":"2022-12-02","close":10623.0195},{"date":"2022-12-05","close":10586.293},{"date":"2022-12-06","close":10466.9346},{"date":"2022-12-07","close":10398.0732},{"date":"2022-12-08","close":10393.4805},{"date":"2022-12-09","close":10508.249},{"date":"2022-12-12","close":10448.5703},{"date":"2022-12-13","close":10430.207},{"date":"2022-12-14","close":10512.8428},{"date":"2022-12-15","close":10379.708},{"date":"2022-12-16","close":10324.6201},{"date":"2022-12-19","close":10342.9824},{"date":"2022-12-20","close":10255.7588},{"date":"2022-12-21","close":10223.624},{"date":"2022-12-22","close":10338.3926},{"date":"2022-12-23","close":10209.8516},{"date":"2022-12-26","close":10214.4414},{"date":"2022-12-27","close":10264.9404},{"date":"2022-12-28","close":10191.4883},{"date":"2022-12-29","close":9980.3135},{"date":"2023-01-02","close":9952.7686},{"date":"2023-01-03","close":9966.54},{"date":"2023-01-04","close":10196.0781},{"date":"2023-01-05","close":10260.3496},{"date":"2023-01-06","close":10393.4805},{"date":"2023-01-09","close":10659.7461},{"date":"2023-01-10","close":10650.5635},{"date":"2023-01-11","close":10678.1084},{"date":"2023-01-12","close":10673.5176},{"date":"2023-01-13","close":10783.6953},{"date":"2023-01-16","close":10866.3301},{"date":"2023-01-17","close":10806.6494},{"date":"2023-01-18","close":10742.3789},{"date":"2023-01-19","close":10797.4688},{"date":"2023-01-20","close":10852.5566},{"date":"2023-01-25","close":11036.1875},{"date":"2023-01-26","close":11196.8633},{"date":"2023-01-27","close":11293.2695},{"date":"2023-01-30","close":11114.2314},{"date":"2023-01-31","close":10907.6465},{"date":"2023-02-01","close":11049.959},{"date":"2023-02-02","close":11118.8213},{"date":"2023-02-03","close":11196.8633},{"date":"2023-02-06","close":10962.7354},{"date":"2023-02-07","close":11031.5967},{"date":"2023-02-08","close":11196.8633},{"date":"2023-02-09","close":11183.0918},{"date":"2023-02-10","close":11164.7285},{"date":"2023-02-13","close":11100.458},{"date":"2023-02-14","close":11132.5938},{"date":"2023-02-15","close":10981.0986},{"date":"2023-02-16","close":11128.002},{"date":"2023-02-17","close":11072.9131},{"date":"2023-02-20","close":11100.458},{"date":"2023-02-21","close":11095.8672},{"date":"2023-02-22","close":10903.0557},{"date":"2023-02-23","close":11027.0068},{"date":"2023-02-24","close":10935.1914},{"date":"2023-02-27","close":10838.7852},{"date":"2023-02-28","close":10866.3301},{"date":"2023-03-02","close":10916.8281},{"date":"2023-03-03","close":10907.6465},{"date":"2023-03-06","close":11072.9131},{"date":"2023-03-07","close":11027.0068},{"date":"2023-03-08","close":10880.1025},{"date":"2023-03-09","close":10825.0127},{"date":"2023-03-10","close":10719.4258},{"date":"2023-03-13","close":10811.2393},{"date":"2023-03-14","close":10544.9766},{"date":"2023-03-15","close":10659.7461},{"date":"2023-03-16","close":10581.7021},{"date":"2023-03-17","close":10728.6064},{"date":"2023-03-20","close":10659.7461},{"date":"2023-03-21","close":10682.6992},{"date":"2023-03-22","close":10769.9238},{"date":"2023-03-23","close":10884.6934},{"date":"2023-03-24","close":10811.2393},{"date":"2023-03-27","close":10760.7412},{"date":"2023-03-28","close":10884.6934},{"date":"2023-03-29","close":10907.6465},{"date":"2023-03-30","close":10967.3262},{"date":"2023-03-31","close":11049.959},{"date":"2023-04-03","close":11059.1426},{"date":"2023-04-04","close":11017.8232},{"date":"2023-04-05","close":11146.3652},{"date":"2023-04-06","close":10935.1914},{"date":"2023-04-07","close":11118.8213},{"date":"2023-04-10","close":11228.998},{"date":"2023-04-11","close":11389.6758},{"date":"2023-04-12","close":11426.4023},{"date":"2023-04-13","close":11435.582},{"date":"2023-04-14","close":11481.4912},{"date":"2023-04-17","close":11463.1279},{"date":"2023-04-18","close":11467.7188},{"date":"2023-04-19","close":11476.9014},{"date":"2023-04-20","close":11440.1758},{"date":"2023-04-21","close":11375.9043},{"date":"2023-04-24","close":11307.042},{"date":"2023-04-25","close":11160.1377},{"date":"2023-04-26","close":11137.1846},{"date":"2023-04-27","close":11184.6777},{"date":"2023-04-28","close":11213.1748},{"date":"2023-05-02","close":11312.9102},{"date":"2023-05-03","close":11222.6709},{"date":"2023-05-04","close":11189.4277},{"date":"2023-05-08","close":11308.1602},{"date":"2023-05-09","close":11274.9141},{"date":"2023-05-10","close":11208.4248},{"date":"2023-05-11","close":11398.3975},{"date":"2023-05-12","close":11113.4375},{"date":"2023-05-15","close":11141.9355},{"date":"2023-05-16","close":11156.1816},{"date":"2023-05-17","close":11241.6699},{"date":"2023-05-18","close":11349.0},{"date":"2023-05-19","close":11483.8867},{"date":"2023-05-22","close":11559.874},{"date":"2023-05-23","close":11578.873},{"date":"2023-05-24","close":11559.0},{"date":"2023-05-25","close":11536.1279},{"date":"2023-05-26","close":11612.1172},{"date":"2023-05-30","close":11740.3496},{"date":"2023-05-31","close":11659.6113},{"date":"2023-06-01","close":11621.6162},{"date":"2023-06-02","close":11749.8486},{"date":"2023-06-05","close":11830.5879},{"date":"2023-06-07","close":11802.0918},{"date":"2023-06-08","close":11773.5947},{"date":"2023-06-09","close":11892.3301},{"date":"2023-06-12","close":11840.0869},{"date":"2023-06-13","close":11911.3252},{"date":"2023-06-14","close":11844.835},{"date":"2023-06-15","close":11802.0918},{"date":"2023-06-16","close":11859.083},{"date":"2023-06-19","close":11783.0947},{"date":"2023-06-20","close":11749.8486},{"date":"2023-06-21","close":11654.8613},{"date":"2023-06-22","close":11711.8535},{"date":"2023-06-23","close":11607.3691},{"date":"2023-06-26","close":11683.3574},{"date":"2023-06-27","close":11697.6055},{"date":"2023-06-28","close":11635.8643},{"date":"2023-06-29","close":11607.3691},{"date":"2023-06-30","close":11664.3613},{"date":"2023-07-03","close":11854.0},{"date":"2023-07-04","close":11815.0},{"date":"2023-07-05","close":11697.0},{"date":"2023-07-06","close":11601.0},{"date":"2023-07-07","close":11436.3936},{"date":"2023-07-10","close":11422.1445},{"date":"2023-07-11","close":11601.0},{"date":"2023-07-12","close":11701.0},{"date":"2023-07-13","close":11787.0},{"date":"2023-07-14","close":11973.0674},{"date":"2023-07-17","close":11954.0703},{"date":"2023-07-18","close":11891.0},{"date":"2023-07-19","close":11882.8291},{"date":"2023-07-20","close":11830.5879},{"date":"2023-07-21","close":11873.3311},{"date":"2023-07-24","close":11954.0703},{"date":"2023-07-25","close":11972.0},{"date":"2023-07-26","close":11840.0869},{"date":"2023-07-27","close":11995.0},{"date":"2023-07-28","close":11968.3174},{"date":"2023-07-31","close":12005.0},{"date":"2023-08-01","close":12143.0},{"date":"2023-08-02","close":11891.0},{"date":"2023-08-03","close":11844.835},{"date":"2023-08-04","close":11821.0879},{"date":"2023-08-07","close":11768.8447},{"date":"2023-08-08","close":11716.6035},{"date":"2023-08-09","close":11835.3379},{"date":"2023-08-10","close":11806.8408},{"date":"2023-08-11","close":11745.0996},{"date":"2023-08-14","close":11654.8613},{"date":"2023-08-16","close":11498.1338},{"date":"2023-08-17","close":11464.8887},{"date":"2023-08-18","close":11403.1475},{"date":"2023-08-21","close":11426.8945},{"date":"2023-08-22","close":11460.1396},{"date":"2023-08-23","close":11445.8906},{"date":"2023-08-24","close":11621.6162},{"date":"2023-08-25","close":11474.3867},{"date":"2023-08-28","close":11555.126},{"date":"2023-08-29","close":11550.377},{"date":"2023-08-30","close":11626.3652},{"date":"2023-08-31","close":11626.3652},{"date":"2023-09-01","close":11749.8486},{"date":"2023-09-04","close":11849.584},{"date":"2023-09-05","close":11825.8379},{"date":"2023-09-06","close":11735.6006},{"date":"2023-09-07","close":11707.1035},{"date":"2023-09-08","close":11645.3633},{"date":"2023-09-11","close":11716.6035},{"date":"2023-09-12","close":11612.1172},{"date":"2023-09-13","close":11678.6084},{"date":"2023-09-14","close":11863.832},{"date":"2023-09-15","close":12006.3135},{"date":"2023-09-18","close":11996.8135},{"date":"2023-09-19","close":11787.8428},{"date":"2023-09-20","close":11792.5918},{"date":"2023-09-21","close":11612.1172},{"date":"2023-09-22","close":11545.627},{"date":"2023-09-25","close":11559.874},{"date":"2023-09-26","close":11426.8945},{"date":"2023-09-27","close":11407.8965},{"date":"2023-10-04","close":11170.4297},{"date":"2023-10-05","close":11146.6836},{"date":"2023-10-06","close":11165.6797},{"date":"2023-10-10","close":11160.9307},{"date":"2023-10-11","close":11336.6553},{"date":"2023-10-12","close":11441.1426},{"date":"2023-10-13","close":11388.8975},{"date":"2023-10-16","close":11293.9131},{"date":"2023-10-17","close":11436.3936},{"date":"2023-10-18","close":11493.3848},{"date":"2023-10-19","close":11284.4141},{"date":"2023-10-20","close":11122.9365},{"date":"2023-10-23","close":11056.4463},{"date":"2023-10-24","close":11127.6865},{"date":"2023-10-25","close":11061.1953},{"date":"2023-10-26","close":10747.7402},{"date":"2023-10-27","close":10771.4854},{"date":"2023-10-30","close":10771.4854},{"date":"2023-10-31","close":10662.251},{"date":"2023-11-01","close":10785.7334},{"date":"2023-11-02","close":10947.2109},{"date":"2023-11-03","close":11094.4404},{"date":"2023-11-06","close":11635.8643},{"date":"2023-11-07","close":11379.4004},{"date":"2023-11-08","close":11213.1748},{"date":"2023-11-09","close":11341.4053},{"date":"2023-11-10","close":11260.668},{"date":"2023-11-13","close":11241.6699},{"date":"2023-11-14","close":11346.1562},{"date":"2023-11-15","close":11588.3711},{"date":"2023-11-16","close":11574.124},{"date":"2023-11-17","close":11550.377},{"date":"2023-11-20","close":11616.8662},{"date":"2023-11-21","close":11688.1074},{"date":"2023-11-22","close":11626.3652},{"date":"2023-11-23","close":11688.1074},{"date":"2023-11-24","close":11593.1201},{"date":"2023-11-27","close":11583.6221},{"date":"2023-11-28","close":11702.3545},{"date":"2023-11-29","close":11678.6084},{"date":"2023-11-30","close":11702.3545},{"date":"2023-12-01","close":11631.1152},{"date":"2023-12-04","close":11640.6143},{"date":"2023-12-05","close":11521.8809},{"date":"2023-12-06","close":11536.1279},{"date":"2023-12-07","close":11502.8818},{"date":"2023-12-08","close":11612.1172},{"date":"2023-12-11","close":11678.6084},{"date":"2023-12-12","close":11754.5986},{"date":"2023-12-13","close":11640.6143},{"date":"2023-12-14","close":11825.8379},{"date":"2023-12-15","close":11987.3154},{"date":"2023-12-18","close":11954.0703},{"date":"2023-12-19","close":11925.5732},{"date":"2023-12-20","close":12134.5439},{"date":"2023-12-21","close":12049.0566},{"date":"2023-12-22","close":11958.8193},{"date":"2023-12-26","close":12015.8105},{"date":"2023-12-27","close":12087.0498},{"date":"2023-12-28","close":12338.7656},{"date":"2024-01-02","close":12305.5205},{"date":"2024-01-03","close":11982.5664},{"date":"2024-01-04","close":11844.835},{"date":"2024-01-05","close":11854.333},{"date":"2024-01-08","close":11792.5918},{"date":"2024-01-09","close":11787.8428},{"date":"2024-01-10","close":11730.8506},{"date":"2024-01-11","close":11754.5986},{"date":"2024-01-12","close":11678.6084},{"date":"2024-01-15","close":11716.6035},{"date":"2024-01-16","close":11593.1201},{"date":"2024-01-17","close":11279.6641},{"date":"2024-01-18","close":11288.0},{"date":"2024-01-19","close":11341.4053},{"date":"2024-01-22","close":11312.9102},{"date":"2024-01-23","close":11450.6396},{"date":"2024-01-24","close":11445.8906},{"date":"2024-01-25","close":11488.6357},{"date":"2024-01-26","close":11559.874},{"date":"2024-01-29","close":11707.1035},{"date":"2024-01-30","close":11692.8564},{"date":"2024-01-31","close":11740.3496},{"date":"2024-02-01","close":11996.8135},{"date":"2024-02-02","close":12466.998},{"date":"2024-02-05","close":12353.0146},{"date":"2024-02-06","close":12267.5254},{"date":"2024-02-07","close":12466.998},{"date":"2024-02-08","close":12566.7334},{"date":"2024-02-13","close":12656.9707},{"date":"2024-02-14","close":12533.4883},{"date":"2024-02-15","close":12533.4883},{"date":"2024-02-16","close":12737.71},{"date":"2024-02-19","close":12994.1738},{"date":"2024-02-20","close":12823.1982},{"date":"2024-02-21","close":12775.7031},{"date":"2024-02-22","close":12884.9385},{"date":"2024-02-23","close":12951.4287},{"date":"2024-02-26","close":12780.4541},{"date":"2024-02-27","close":12595.2295},{"date":"2024-02-28","close":12846.9453},{"date":"2024-02-29","close":12846.9453},{"date":"2024-03-04","close":13041.667},{"date":"2024-03-05","close":12913.4355},{"date":"2024-03-06","close":12880.1895},{"date":"2024-03-07","close":12984.6758},{"date":"2024-03-08","close":13150.9014},{"date":"2024-03-11","close":13036.917},{"date":"2024-03-12","close":13122.4053},{"date":"2024-03-13","close":13179.3965},{"date":"2024-03-14","close":13326.626},{"date":"2024-03-15","close":13122.4053},{"date":"2024-03-18","close":13155.6514},{"date":"2024-03-19","close":12918.1846},{"date":"2024-03-20","close":12965.6777},{"date":"2024-03-21","close":13345.624},{"date":"2024-03-22","close":13317.1289},{"date":"2024-03-25","close":13250.6377},{"date":"2024-03-26","close":13340.874},{"date":"2024-03-27","close":13331.376},{"date":"2024-03-28","close":13279.1338},{"date":"2024-03-29","close":13198.3955},{"date":"2024-04-01","close":13193.6455},{"date":"2024-04-02","close":13027.4189},{"date":"2024-04-03","close":12799.4512},{"date":"2024-04-04","close":13046.416},{"date":"2024-04-05","close":12903.9365},{"date":"2024-04-08","close":12941.9307},{"date":"2024-04-09","close":12889.6885},{"date":"2024-04-11","close":12884.9385},{"date":"2024-04-12","close":12709.2139},{"date":"2024-04-15","close":12751.957},{"date":"2024-04-16","close":12443.252},{"date":"2024-04-17","close":12334.0166},{"date":"2024-04-18","close":12533.4883},{"date":"2024-04-19","close":12391.0088},{"date":"2024-04-22","close":12742.459},{"date":"2024-04-23","close":12732.9609},{"date":"2024-04-24","close":12856.4424},{"date":"2024-04-25","close":12718.7119},{"date":"2024-04-26","close":12951.4287},{"date":"2024-04-29","close":13101.4082},{"date":"2024-04-30","close":13077.2188},{"date":"2024-05-02","close":12985.2959},{"date":"2024-05-03","close":12970.7822},{"date":"2024-05-07","close":13193.3311},{"date":"2024-05-08","close":13256.2256},{"date":"2024-05-09","close":13106.2451},{"date":"2024-05-10","close":13275.5791},{"date":"2024-05-13","close":13309.4443},{"date":"2024-05-14","close":13304.6064},{"date":"2024-05-16","close":13565.8613},{"date":"2024-05-17","close":13425.5566},{"date":"2024-05-20","close":13478.7764},{"date":"2024-05-21","close":13401.3672},{"date":"2024-05-22","close":13440.0713},{"date":"2024-05-23","close":13415.8809},{"date":"2024-05-24","close":13357.8242},{"date":"2024-05-27","close":13536.832},{"date":"2024-05-28","close":13454.5859},{"date":"2024-05-29","close":13328.7969},{"date":"2024-05-30","close":13154.6279},{"date":"2024-05-31","close":13077.2188},{"date":"2024-06-03","close":13304.6064},{"date":"2024-06-04","close":13144.9512},{"date":"2024-06-05","close":13198.1689},{"date":"2024-06-07","close":13478.7764},{"date":"2024-06-10","close":13420.7188},{"date":"2024-06-11","close":13435.2334},{"date":"2024-06-12","close":13561.0234},{"date":"2024-06-13","close":13623.918},{"date":"2024-06-14","close":13643.2695},{"date":"2024-06-17","close":13638.4307},{"date":"2024-06-18","close":13749.7051},{"date":"2024-06-19","close":13933.5508},{"date":"2024-06-20","close":14025.4746},{"date":"2024-06-21","close":13938.3887},{"date":"2024-06-24","close":13759.3818},{"date":"2024-06-25","close":13817.4375},{"date":"2024-06-26","close":14006.1221},{"date":"2024-06-27","close":13991.6074},{"date":"2024-06-28","close":14030.3125},{"date":"2024-07-01","close":14020.6367},{"date":"2024-07-02","close":13856.1436},{"date":"2024-07-03","close":14006.1221},{"date":"2024-07-04","close":14039.9883},{"date":"2024-07-05","close":14272.2139},{"date":"2024-07-08","close":14175.4541},{"date":"2024-07-09","close":14204.4814},{"date":"2024-07-10","close":14199.6436},{"date":"2024-07-11","close":14354.4609},{"date":"2024-07-12","close":14228.6719},{"date":"2024-07-15","close":14165.7773},{"date":"2024-07-16","close":14151.2627},{"date":"2024-07-17","close":14030.3125},{"date":"2024-07-18","close":13860.9805},{"date":"2024-07-19","close":13773.8965},{"date":"2024-07-22","close":13672.2979},{"date":"2024-07-23","close":13711.002},{"date":"2024-07-24","close":13633.5928},{"date":"2024-07-25","close":13372.3389},{"date":"2024-07-26","close":13493.2891},{"date":"2024-07-29","close":13696.4873},{"date":"2024-07-30","close":13483.6143},{"date":"2024-07-31","close":13614.2412},{"date":"2024-08-01","close":13662.6211},{"date":"2024-08-02","close":13053.0283},{"date":"2024-08-05","close":11945.1182},{"date":"2024-08-06","close":12356.3506},{"date":"2024-08-07","close":12574.0625},{"date":"2024-08-08","close":12535.3584},{"date":"2024-08-09","close":12690.1758},{"date":"2024-08-12","close":12840.1553},{"date":"2024-08-13","close":12893.373},{"date":"2024-08-14","close":12936.9141},{"date":"2024-08-16","close":13246.5508},{"date":"2024-08-19","close":13154.6279},{"date":"2024-08-20","close":13362.6631},{"date":"2024-08-21","close":13333.6348},{"date":"2024-08-22","close":13352.9863},{"date":"2024-08-23","close":13372.3389},{"date":"2024-08-26","close":13386.8545},{"date":"2024-08-27","close":13300.0},{"date":"2024-08-28","close":13304.6064},{"date":"2024-08-29","close":13188.4932},{"date":"2024-08-30","close":13256.2256},{"date":"2024-09-02","close":13270.7402},{"date":"2024-09-03","close":13173.9785},{"date":"2024-09-04","close":12772.4219},{"date":"2024-09-05","close":12806.2891},{"date":"2024-09-06","close":12641.7949},{"date":"2024-09-09","close":12632.1191},{"date":"2024-09-10","close":12646.6328},{"date":"2024-09-11","close":12574.0625},{"date":"2024-09-12","close":12917.5635},{"date":"2024-09-13","close":13024.0},{"date":"2024-09-19","close":13091.7324},{"date":"2024-09-20","close":13193.3311},{"date":"2024-09-23","close":13261.0635},{"date":"2024-09-24","close":13362.6631},{"date":"2024-09-25","close":13193.3311},{"date":"2024-09-26","close":13672.2979},{"date":"2024-09-27","close":13623.918},{"date":"2024-09-30","close":13323.959},{"date":"2024-10-02","close":13111.085},{"date":"2024-10-04","close":13159.4658},{"date":"2024-10-07","close":13459.4238},{"date":"2024-10-08","close":13333.6348},{"date":"2024-10-10","close":13512.6416},{"date":"2024-10-11","close":13512.6416},{"date":"2024-10-14","close":13628.7549},{"date":"2024-10-15","close":13681.9736},{"date":"2024-10-16","close":13590.0498},{"date":"2024-10-17","close":13609.4033},{"date":"2024-10-18","close":13536.832},{"date":"2024-10-21","close":13599.7266},{"date":"2024-10-22","close":13459.4238},{"date":"2024-10-23","close":13551.3467},{"date":"2024-10-24","close":13561.0234},{"date":"2024-10-25","close":13628.7549},{"date":"2024-10-28","close":13638.4307},{"date":"2024-10-29","close":13512.6416},{"date":"2024-10-30","close":13459.0},{"date":"2024-10-31","close":13077.2188},{"date":"2024-11-01","close":13106.2451},{"date":"2024-11-04","close":13348.1484},{"date":"2024-11-05","close":13339.0},{"date":"2024-11-06","close":13314.2822},{"date":"2024-11-07","close":13328.7969},{"date":"2024-11-08","close":13275.5791},{"date":"2024-11-11","close":13144.9512},{"date":"2024-11-12","close":12927.2402},{"date":"2024-11-13","close":12699.8516},{"date":"2024-11-14","close":12598.2529},{"date":"2024-11-15","close":12588.5762},{"date":"2024-11-18","close":12767.584},{"date":"2024-11-19","close":12743.3945},{"date":"2024-11-20","close":12912.7256},{"date":"2024-11-21","close":12888.5352},{"date":"2024-11-22","close":13067.543},{"date":"2024-11-25","close":13159.4658},{"date":"2024-11-26","close":13106.2451},{"date":"2024-11-27","close":13077.2188},{"date":"2024-11-28","close":13019.1621},{"date":"2024-11-29","close":12791.7744},{"date":"2024-12-02","close":12811.127},{"date":"2024-12-03","close":13053.0283},{"date":"2024-12-04","close":12869.1826},{"date":"2024-12-05","close":12646.6328},{"date":"2024-12-06","close":12511.1689},{"date":"2024-12-09","close":12254.752},{"date":"2024-12-10","close":12569.2246},{"date":"2024-12-11","close":12743.3945},{"date":"2024-12-12","close":12844.9932},{"date":"2024-12-13","close":12907.8877},{"date":"2024-12-16","close":12883.6963},{"date":"2024-12-17","close":12724.042},{"date":"2024-12-18","close":12917.5635},{"date":"2024-12-19","close":12617.6055},{"date":"2024-12-20","close":12477.3008},{"date":"2024-12-23","close":12622.4434},{"date":"2024-12-24","close":12646.6328},{"date":"2024-12-26","close":12569.2246},{"date":"2024-12-27","close":12559.5488},{"date":"2024-12-30","close":12496.6533},{"date":"2025-01-02","close":12443.4355},{"date":"2025-01-03","close":12665.9854},{"date":"2025-01-06","close":13028.8379},{"date":"2025-01-07","close":12990.1328},{"date":"2025-01-08","close":13154.6279},{"date":"2025-01-09","close":13130.4375},{"date":"2025-01-10","close":13111.085},{"date":"2025-01-13","close":12936.9141},{"date":"2025-01-14","close":12985.2959},{"date":"2025-01-15","close":13004.6484},{"date":"2025-01-16","close":13212.6836},{"date":"2025-01-17","close":13120.7607},{"date":"2025-01-20","close":13120.7607},{"date":"2025-01-21","close":13144.9512},{"date":"2025-01-22","close":13299.7686},{"date":"2025-01-23","close":13144.9512},{"date":"2025-01-24","close":13164.3037},{"date":"2025-01-31","close":13009.4863},{"date":"2025-02-03","close":12728.8799},{"date":"2025-02-04","close":12815.9648},{"date":"2025-02-05","close":13043.3525},{"date":"2025-02-06","close":13120.7607},{"date":"2025-02-07","close":13077.2188},{"date":"2025-02-10","close":13038.5146},{"date":"2025-02-11","close":13101.4082},{"date":"2025-02-12","close":13111.085},{"date":"2025-02-13","close":13222.3594},{"date":"2025-02-14","close":13290.0918},{"date":"2025-02-17","close":13396.5293},{"date":"2025-02-18","close":13406.2051},{"date":"2025-02-19","close":13740.0303},{"date":"2025-02-20","close":13638.4307},{"date":"2025-02-21","close":13609.4033},{"date":"2025-02-24","close":13541.6699},{"date":"2025-02-25","close":13435.2334},{"date":"2025-02-26","close":13522.3174},{"date":"2025-02-27","close":13430.3945},{"date":"2025-02-28","close":13033.6758},{"date":"2025-03-04","close":12970.7822},{"date":"2025-03-05","close":13101.4082},{"date":"2025-03-06","close":13241.7119},{"date":"2025-03-07","close":13130.4375},{"date":"2025-03-10","close":13130.4375},{"date":"2025-03-11","close":12999.8105},{"date":"2025-03-12","close":13246.5508},{"date":"2025-03-13","close":13246.5508},{"date":"2025-03-14","close":13159.4658},{"date":"2025-03-17","close":13425.5566},{"date":"2025-03-18","close":13502.9668},{"date":"2025-03-19","close":13546.5078},{"date":"2025-03-20","close":13764.2197},{"date":"2025-03-21","close":13870.6572},{"date":"2025-03-24","close":13788.4111},{"date":"2025-03-25","close":13735.1924},{"date":"2025-03-26","close":13880.333},{"date":"2025-03-27","close":13696.4873},{"date":"2025-03-28","close":13454.5859},{"date":"2025-03-31","close":13024.0},{"date":"2025-04-01","close":13265.9014},{"date":"2025-04-02","close":13149.7891},{"date":"2025-04-03","close":13053.0283},{"date":"2025-04-04","close":12815.9648},{"date":"2025-04-07","close":12124.125},{"date":"2025-04-08","close":12104.7725},{"date":"2025-04-09","close":11906.4131},{"date":"2025-04-10","close":12651.4707},{"date":"2025-04-11","close":12525.6826},{"date":"2025-04-14","close":12588.5762},{"date":"2025-04-15","close":12743.3945},{"date":"2025-04-16","close":12545.0332},{"date":"2025-04-17","close":12627.2812},{"date":"2025-04-18","close":12656.3086},{"date":"2025-04-21","close":12743.3945},{"date":"2025-04-22","close":12695.0146},{"date":"2025-04-23","close":12922.4023},{"date":"2025-04-24","close":12840.1553},{"date":"2025-04-25","close":13014.3232},{"date":"2025-04-28","close":13009.4863},{"date":"2025-04-29","close":13103.543},{"date":"2025-04-30","close":13098.5908},{"date":"2025-05-02","close":13108.4932},{"date":"2025-05-07","close":13187.6982},{"date":"2025-05-08","close":13153.0459},{"date":"2025-05-09","close":13093.6416},{"date":"2025-05-12","close":13425.3135},{"date":"2025-05-13","close":13375.8105},{"date":"2025-05-14","close":13563.9238},{"date":"2025-05-15","close":13464.917},{"date":"2025-05-16","close":13484.7188},{"date":"2025-05-19","close":13341.1592},{"date":"2025-05-20","close":13360.96},{"date":"2025-05-21","close":13435.2158},{"date":"2025-05-22","close":13247.1025},{"date":"2025-05-23","close":13247.1025},{"date":"2025-05-26","close":13435.2158},{"date":"2025-05-27","close":13400.5625},{"date":"2025-05-28","close":13633.2285},{"date":"2025-05-29","close":13905.4971},{"date":"2025-05-30","close":13860.9434},{"date":"2025-06-02","close":13846.0928},{"date":"2025-06-04","close":14247.0703},{"date":"2025-06-05","close":14405.4805},{"date":"2025-06-09","close":14801.5078},{"date":"2025-06-10","close":14821.3096},{"date":"2025-06-11","close":14999.5215},{"date":"2025-06-12","close":14984.6699},{"date":"2025-06-13","close":14846.0605},{"date":"2025-06-16","close":15019.3223},{"date":"2025-06-17","close":15118.3301},{"date":"2025-06-18","close":15247.0381},{"date":"2025-06-19","close":15281.6904},{"date":"2025-06-20","close":15544.0596},{"date":"2025-06-23","close":15459.9023},{"date":"2025-06-24","close":15979.6885},{"date":"2025-06-25","close":16182.6523},{"date":"2025-06-26","close":15989.5879},{"date":"2025-06-27","close":15875.7314},{"date":"2025-06-30","close":15974.7383},{"date":"2025-07-01","close":16088.5967},{"date":"2025-07-02","close":15940.085},{"date":"2025-07-03","close":16316.3105},{"date":"2025-07-04","close":16044.042},{"date":"2025-07-07","close":16004.4395},{"date":"2025-07-08","close":16326.2119},{"date":"2025-07-09","close":16212.3545},{"date":"2025-07-10","close":16548.9785},{"date":"2025-07-11","close":16583.6289},{"date":"2025-07-14","close":16816.2949},{"date":"2025-07-15","close":16831.1465},{"date":"2025-07-16","close":16707.3867},{"date":"2025-07-17","close":16672.7344},{"date":"2025-07-18","close":16563.8281},{"date":"2025-07-21","close":16746.9902},{"date":"2025-07-22","close":16420.2676},{"date":"2025-07-23","close":16603.4297},{"date":"2025-07-24","close":16489.5742},{"date":"2025-07-25","close":16593.5293},{"date":"2025-07-28","close":16697.4863},{"date":"2025-07-29","close":16667.7852},{"date":"2025-07-30","close":16964.8047},{"date":"2025-07-31","close":16880.6484},{"date":"2025-08-01","close":16157.9004},{"date":"2025-08-04","close":16341.0625},{"date":"2025-08-05","close":16558.877},{"date":"2025-08-06","close":16529.1758},{"date":"2025-08-07","close":16647.9824},{"date":"2025-08-08","close":16672.7344},{"date":"2025-08-11","close":16727.1895},{"date":"2025-08-12","close":16717.2871},{"date":"2025-08-13","close":16920.252},{"date":"2025-08-14","close":16930.1523},{"date":"2025-08-18","close":16608.3809},{"date":"2025-08-19","close":16479.6719},{"date":"2025-08-20","close":16469.7715},{"date":"2025-08-21","close":16454.9199},{"date":"2025-08-22","close":16588.5781},{"date":"2025-08-25","close":16776.6914},{"date":"2025-08-26","close":16608.3809},{"date":"2025-08-27","close":16657.8848},{"date":"2025-08-28","close":16732.1387},{"date":"2025-08-29","close":16593.5293},{"date":"2025-09-01","close":16380.6641},{"date":"2025-09-02","close":16534.125},{"date":"2025-09-03","close":16544.0273},{"date":"2025-09-04","close":16702.4395},{"date":"2025-09-05","close":16781.6445},{"date":"2025-09-08","close":16821.248},{"date":"2025-09-09","close":17044.0098},{"date":"2025-09-10","close":17499.4395},{"date":"2025-09-11","close":17652.9004},{"date":"2025-09-12","close":17944.9707},{"date":"2025-09-15","close":18128.1348},{"date":"2025-09-16","close":18435.0547},{"date":"2025-09-17","close":18083.582},{"date":"2025-09-18","close":18573.6641},{"date":"2025-09-19","close":18464.7578},{"date":"2025-09-22","close":18697.4238},{"date":"2025-09-23","close":18845.9316},{"date":"2025-09-24","close":18766.7266},{"date":"2025-09-25","close":18816.2324},{"date":"2025-09-26","close":18286.5449},{"date":"2025-09-29","close":18608.3164},{"date":"2025-09-30","close":18534.0625},{"date":"2025-10-01","close":18771.6777},{"date":"2025-10-02","close":19385.5215},{"date":"2025-10-10","close":20004.3125},{"date":"2025-10-13","close":19771.6465},{"date":"2025-10-14","close":19479.5762},{"date":"2025-10-15","close":20093.418},{"date":"2025-10-16","close":20712.209},{"date":"2025-10-17","close":20801.3184},{"date":"2025-10-20","close":21172.5918},{"date":"2025-10-21","close":21152.791},{"date":"2025-10-22","close":21405.2559},{"date":"2025-10-23","close":21123.0879},{"date":"2025-10-24","close":21712.1797},{"date":"2025-10-27","close":22370.5723},{"date":"2025-10-28","close":22063.6543},{"date":"2025-10-29","close":22533.9336},{"date":"2025-10-30","close":22786.4023},{"date":"2025-10-31","close":23038.8691},{"date":"2025-11-03","close":23850.7246},{"date":"2025-11-04","close":23113.125},{"date":"2025-11-05","close":22524.0332},{"date":"2025-11-06","close":22672.543},{"date":"2025-11-07","close":22291.3672},{"date":"2025-11-10","close":22974.5156},{"date":"2025-11-11","close":23296.2852},{"date":"2025-11-12","close":23415.0938},{"date":"2025-11-13","close":23439.8477},{"date":"2025-11-14","close":22444.8281},{"date":"2025-11-17","close":23019.0664},{"date":"2025-11-18","close":22207.2109},{"date":"2025-11-19","close":21964.6445},{"date":"2025-11-20","close":22524.0332},{"date":"2025-11-21","close":21533.9668},{"date":"2025-11-24","close":21593.3711},{"date":"2025-11-25","close":21781.4844},{"date":"2025-11-26","close":22345.8203},{"date":"2025-11-27","close":22533.9336},{"date":"2025-11-28","close":22137.9082},{"date":"2025-12-01","close":22202.2617},{"date":"2025-12-02","close":22722.0469},{"date":"2025-12-03","close":22875.5078},{"date":"2025-12-04","close":22845.8066},{"date":"2025-12-05","close":23291.3359},{"date":"2025-12-08","close":23642.8105},{"date":"2025-12-09","close":23459.6465},{"date":"2025-12-10","close":23499.25},{"date":"2025-12-11","close":23251.7344},{"date":"2025-12-12","close":23499.25},{"date":"2025-12-15","close":22969.5645},{"date":"2025-12-16","close":22425.0273},{"date":"2025-12-17","close":22944.8105},{"date":"2025-12-18","close":22672.543},{"date":"2025-12-19","close":22801.25},{"date":"2025-12-22","close":23390.3418},{"date":"2025-12-23","close":23444.7969},{"date":"2025-12-24","close":23479.4492},{"date":"2025-12-26","close":23791.3203},{"date":"2025-12-29","close":24380.4102},{"date":"2025-12-30","close":24538.8223},{"date":"2026-01-02","close":25350.6758},{"date":"2026-01-05","close":26320.9414},{"date":"2026-01-06","close":26766.4727},{"date":"2026-01-07","close":27028.8379},{"date":"2026-01-08","close":26974.3867},{"date":"2026-01-09","close":27053.5918},{"date":"2026-01-12","close":27177.3516},{"date":"2026-01-13","close":27429.8184},{"date":"2026-01-14","close":27598.1289},{"date":"2026-01-15","close":28058.5098},{"date":"2026-01-16","close":28395.1328},{"date":"2026-01-19","close":28776.3105},{"date":"2026-01-20","close":28494.1387},{"date":"2026-01-21","close":28825.8125},{"date":"2026-01-22","close":29221.8418},{"date":"2026-01-23","close":29375.2988},{"date":"2026-01-26","close":29018.877},{"date":"2026-01-27","close":30088.1465},{"date":"2026-01-28","close":30756.4434},{"date":"2026-01-29","close":30992.2559},{"date":"2026-01-30","close":31259.7715},{"date":"2026-02-02","close":29451.5605},{"date":"2026-02-03","close":31680.8613},{"date":"2026-02-04","close":32047.459},{"date":"2026-02-05","close":30704.9238},{"date":"2026-02-06","close":30338.3262},{"date":"2026-02-09","close":31760.125},{"date":"2026-02-10","close":31685.8164},{"date":"2026-02-11","close":32141.5859},{"date":"2026-02-12","close":33226.5117},{"date":"2026-02-13","close":33216.6055},{"date":"2026-02-19","close":34237.1289},{"date":"2026-02-20","close":35024.8125},{"date":"2026-02-23","close":35302.2422},{"date":"2026-02-24","close":36223.6836},{"date":"2026-02-25","close":37006.418},{"date":"2026-02-26","close":38849.3086},{"date":"2026-02-27","close":38358.8633},{"date":"2026-03-03","close":35034.7227},{"date":"2026-03-04","close":30952.623},{"date":"2026-03-05","close":33964.6602},{"date":"2026-03-06","close":33667.4219},{"date":"2026-03-09","close":31433.1621},{"date":"2026-03-10","close":33533.6602},{"date":"2026-03-11","close":34014.1992},{"date":"2026-03-12","close":33716.957},{"date":"2026-03-13","close":33008.5352},{"date":"2026-03-16","close":33712.0039},{"date":"2026-03-17","close":34301.5312},{"date":"2026-03-18","close":36397.0742},{"date":"2026-03-19","close":35282.4219},{"date":"2026-03-20","close":35317.1016},{"date":"2026-03-23","close":32983.7656},{"date":"2026-03-24","close":33964.6602},{"date":"2026-03-25","close":34311.4375},{"date":"2026-03-26","close":33023.3984},{"date":"2026-03-27","close":32934.2266},{"date":"2026-03-30","close":31943.4258},{"date":"2026-03-31","close":30427.498},{"date":"2026-04-01","close":33276.0508},{"date":"2026-04-02","close":31581.7832},{"date":"2026-04-03","close":32602.3066},{"date":"2026-04-06","close":33063.0273},{"date":"2026-04-07","close":33627.7852},{"date":"2026-04-08","close":36307.9062},{"date":"2026-04-09","close":35505.3555},{"date":"2026-04-10","close":36055.2461},{"date":"2026-04-13","close":35743.1484},{"date":"2026-04-14","close":36917.2422},{"date":"2026-04-15","close":37729.7031},{"date":"2026-04-16","close":38631.332},{"date":"2026-04-17","close":38423.2617},{"date":"2026-04-20","close":38611.5156},{"date":"2026-04-21","close":39815.3359},{"date":"2026-04-22","close":39815.3359},{"date":"2026-04-23","close":40300.832},{"date":"2026-04-24","close":40053.1289},{"date":"2026-04-27","close":41043.9336},{"date":"2026-04-28","close":41301.5391},{"date":"2026-04-29","close":41625.8867},{"date":"2026-04-30","close":41017.1133},{"date":"2026-05-04","close":43477.1445},{"date":"2026-05-06","close":47249.5195},{"date":"2026-05-07","close":48307.3828},{"date":"2026-05-08","close":48581.8281},{"date":"2026-05-11","close":51446.0391},{"date":"2026-05-12","close":50358.2383},{"date":"2026-05-13","close":52114.6914},{"date":"2026-05-14","close":53362.168},{"date":"2026-05-15","close":49584.8008},{"date":"2026-05-18","close":50088.7852},{"date":"2026-05-19","close":48267.4648},{"date":"2026-05-20","close":48102.7969},{"date":"2026-05-21","close":52568.7734},{"date":"2026-05-22","close":52503.9023},{"date":"2026-05-26","close":54120.6367},{"date":"2026-05-27","close":56226.3828},{"date":"2026-05-28","close":56061.7148},{"date":"2026-05-29","close":58377.0352},{"date":"2026-06-01","close":60867.0039},{"date":"2026-06-02","close":61560.6016},{"date":"2026-06-04","close":60108.5352},{"date":"2026-06-05","close":56331.168},{"date":"2026-06-08","close":51815.293},{"date":"2026-06-09","close":56381.0703},{"date":"2026-06-10","close":53511.8672},{"date":"2026-06-11","close":53576.7344},{"date":"2026-06-12","close":56321.1914},{"date":"2026-06-15","close":58980.8164},{"date":"2026-06-16","close":60482.7812},{"date":"2026-06-17","close":61645.4297},{"date":"2026-06-18","close":63975.7227},{"date":"2026-06-19","close":63905.8633},{"date":"2026-06-22","close":65422.7969},{"date":"2026-06-23","close":58337.1172},{"date":"2026-06-24","close":60038.6758},{"date":"2026-06-25","close":64160.3477},{"date":"2026-06-26","close":60168.4141},{"date":"2026-06-29","close":61830.0586},{"date":"2026-06-30","close":60373.0},{"date":"2026-07-01","close":58920.9375},{"date":"2026-07-02","close":53866.1523},{"date":"2026-07-03","close":57254.3047},{"date":"2026-07-06","close":56905.0117},{"date":"2026-07-07","close":54040.7969},{"date":"2026-07-08","close":51206.5234},{"date":"2026-07-09","close":51710.5078},{"date":"2026-07-10","close":52943.0156},{"date":"2026-07-13","close":47354.3086},{"date":"2026-07-14","close":48357.2812},{"date":"2026-07-15","close":51510.9102},{"date":"2026-07-16","close":47928.1484},{"date":"2026-07-20","close":45842.3633},{"date":"2026-07-21","close":47633.7461},{"date":"2026-07-22","close":47853.3008},{"date":"2026-07-23","close":50008.9453},{"date":"2026-07-24","close":46820.3867},{"date":"2026-07-27","close":47469.0781},{"date":"2026-07-28","close":42069.9883},{"date":"2026-07-29","close":39590.0},{"date":"2026-07-30","close":38980.0},{"date":"2026-07-31","close":46650.0},{"date":"2026-08-03","close":43935.0},{"date":"2026-08-04","close":44475.0},{"date":"2026-08-05","close":46235.0},{"date":"2026-08-06","close":43455.0},{"date":"2026-08-07","close":43085.0},{"date":"2026-08-10","close":43455.0},{"date":"2026-08-11","close":43720.0},{"date":"2026-08-12","close":45595.0},{"date":"2026-08-13","close":47585.0},{"date":"2026-08-14","close":48820.0},{"date":"2026-08-18","close":48090.0},{"date":"2026-08-19","close":45075.0},{"date":"2026-08-20","close":47940.0},{"date":"2026-08-21","close":48615.0},{"date":"2026-08-24","close":46855.0},{"date":"2026-08-25","close":47085.0},{"date":"2026-08-26","close":47505.0},{"date":"2026-08-27","close":48000.0},{"date":"2026-08-28","close":47135.0},{"date":"2026-08-31","close":47485.0},{"date":"2026-09-01","close":47685.0},{"date":"2026-09-02","close":45770.0},{"date":"2026-09-03","close":45995.0},{"date":"2026-09-04","close":46665.0},{"date":"2026-09-07","close":48940.0},{"date":"2026-09-08","close":48635.0},{"date":"2026-09-09","close":49235.0},{"date":"2026-09-10","close":49420.0},{"date":"2026-09-11","close":48250.0},{"date":"2026-09-14","close":46685.0},{"date":"2026-09-15","close":46190.0},{"date":"2026-09-16","close":46910.0},{"date":"2026-09-17","close":46815.0},{"date":"2026-09-18","close":48115.0},{"date":"2026-09-21","close":49065.0},{"date":"2026-09-22","close":49150.0},{"date":"2026-09-23","close":49655.0},{"date":"2026-09-28","close":48200.0},{"date":"2026-09-29","close":48475.0},{"date":"2026-09-30","close":48030.0},{"date":"2026-10-01","close":48925.0},{"date":"2026-10-02","close":49000.0},{"date":"2026-10-06","close":48355.0},{"date":"2026-10-07","close":47710.0},{"date":"2026-10-08","close":46350.0},{"date":"2026-10-12","close":44740.0},{"date":"2026-10-13","close":42075.0},{"date":"2026-10-14","close":41865.0},{"date":"2026-10-15","close":38625.0},{"date":"2026-10-16","close":39380.0},{"date":"2026-10-19","close":39980.0},{"date":"2026-10-20","close":38625.0},{"date":"2026-10-21","close":39965.0},{"date":"2026-10-22","close":38545.0},{"date":"2026-10-23","close":38735.0}],"chart_data":[{"date":"2024-10-24","open":13570,"high":13638,"low":13502,"close":13561,"volume":1167},{"date":"2024-10-25","open":13731,"high":13740,"low":13546,"close":13629,"volume":467},{"date":"2024-10-28","open":13633,"high":13677,"low":13541,"close":13638,"volume":1287},{"date":"2024-10-29","open":13508,"high":13522,"low":13416,"close":13513,"volume":575},{"date":"2024-10-30","open":13459,"high":13483,"low":13415,"close":13459,"volume":3815},{"date":"2024-10-31","open":13270,"high":13275,"low":13077,"close":13077,"volume":3227},{"date":"2024-11-01","open":13092,"high":13175,"low":13078,"close":13106,"volume":8712},{"date":"2024-11-04","open":13119,"high":13348,"low":13119,"close":13348,"volume":572},{"date":"2024-11-05","open":13319,"high":13371,"low":13270,"close":13339,"volume":156},{"date":"2024-11-06","open":13319,"high":13405,"low":13226,"close":13314,"volume":9585},{"date":"2024-11-07","open":13246,"high":13381,"low":13144,"close":13329,"volume":1124},{"date":"2024-11-08","open":13416,"high":13416,"low":13237,"close":13276,"volume":258},{"date":"2024-11-11","open":13218,"high":13218,"low":13068,"close":13145,"volume":4529},{"date":"2024-11-12","open":13078,"high":13131,"low":12898,"close":12927,"volume":28120},{"date":"2024-11-13","open":12793,"high":12883,"low":12685,"close":12700,"volume":78656},{"date":"2024-11-14","open":12700,"high":12734,"low":12564,"close":12598,"volume":32838},{"date":"2024-11-15","open":12604,"high":12624,"low":12449,"close":12589,"volume":32998},{"date":"2024-11-18","open":12739,"high":12806,"low":12680,"close":12768,"volume":304},{"date":"2024-11-19","open":12753,"high":12805,"low":12723,"close":12743,"volume":113},{"date":"2024-11-20","open":12888,"high":12966,"low":12883,"close":12913,"volume":488},{"date":"2024-11-21","open":12880,"high":12986,"low":12875,"close":12889,"volume":806},{"date":"2024-11-22","open":13014,"high":13106,"low":12975,"close":13068,"volume":3764},{"date":"2024-11-25","open":13052,"high":13217,"low":13052,"close":13159,"volume":1240},{"date":"2024-11-26","open":13082,"high":13126,"low":13034,"close":13106,"volume":1766},{"date":"2024-11-27","open":13052,"high":13179,"low":13013,"close":13077,"volume":721},{"date":"2024-11-28","open":13044,"high":13068,"low":12966,"close":13019,"volume":249},{"date":"2024-11-29","open":12859,"high":12892,"low":12713,"close":12792,"volume":40681},{"date":"2024-12-02","open":12913,"high":12913,"low":12778,"close":12811,"volume":345},{"date":"2024-12-03","open":12927,"high":13053,"low":12927,"close":13053,"volume":541},{"date":"2024-12-04","open":12778,"high":12888,"low":12739,"close":12869,"volume":31629},{"date":"2024-12-05","open":12739,"high":12744,"low":12598,"close":12647,"volume":228},{"date":"2024-12-06","open":12647,"high":12690,"low":12318,"close":12511,"volume":56238},{"date":"2024-12-09","open":12385,"high":12385,"low":12222,"close":12255,"volume":32262},{"date":"2024-12-10","open":12342,"high":12574,"low":12342,"close":12569,"volume":544},{"date":"2024-12-11","open":12568,"high":12743,"low":12558,"close":12743,"volume":2503},{"date":"2024-12-12","open":12811,"high":12888,"low":12744,"close":12845,"volume":713},{"date":"2024-12-13","open":12845,"high":12908,"low":12758,"close":12908,"volume":725},{"date":"2024-12-16","open":12971,"high":12996,"low":12841,"close":12884,"volume":742},{"date":"2024-12-17","open":12739,"high":12763,"low":12662,"close":12724,"volume":352},{"date":"2024-12-18","open":12826,"high":12961,"low":12821,"close":12918,"volume":1457},{"date":"2024-12-19","open":12574,"high":12637,"low":12574,"close":12618,"volume":223},{"date":"2024-12-20","open":12554,"high":12559,"low":12362,"close":12477,"volume":3601},{"date":"2024-12-23","open":12534,"high":12646,"low":12476,"close":12622,"volume":299},{"date":"2024-12-24","open":12662,"high":12662,"low":12588,"close":12647,"volume":175},{"date":"2024-12-26","open":12583,"high":12652,"low":12521,"close":12569,"volume":4159},{"date":"2024-12-27","open":12555,"high":12589,"low":12473,"close":12560,"volume":430},{"date":"2024-12-30","open":12554,"high":12608,"low":12497,"close":12497,"volume":1541},{"date":"2025-01-02","open":12467,"high":12482,"low":12385,"close":12443,"volume":5450},{"date":"2025-01-03","open":12670,"high":12768,"low":12666,"close":12666,"volume":186},{"date":"2025-01-06","open":12724,"high":13034,"low":12724,"close":13029,"volume":5804},{"date":"2025-01-07","open":13165,"high":13165,"low":12966,"close":12990,"volume":2881},{"date":"2025-01-08","open":12908,"high":13184,"low":12908,"close":13155,"volume":300},{"date":"2025-01-09","open":13188,"high":13265,"low":13130,"close":13130,"volume":496},{"date":"2025-01-10","open":13209,"high":13223,"low":13111,"close":13111,"volume":801},{"date":"2025-01-13","open":13092,"high":13116,"low":12908,"close":12937,"volume":285},{"date":"2025-01-14","open":12966,"high":13024,"low":12927,"close":12985,"volume":270},{"date":"2025-01-15","open":13049,"high":13049,"low":12932,"close":13005,"volume":1248},{"date":"2025-01-16","open":13213,"high":13231,"low":13174,"close":13213,"volume":883},{"date":"2025-01-17","open":13101,"high":13136,"low":13073,"close":13121,"volume":508},{"date":"2025-01-20","open":13165,"high":13209,"low":13106,"close":13121,"volume":393},{"date":"2025-01-21","open":13266,"high":13266,"low":13087,"close":13145,"volume":158},{"date":"2025-01-22","open":13164,"high":13300,"low":13164,"close":13300,"volume":2116},{"date":"2025-01-23","open":13262,"high":13262,"low":13106,"close":13145,"volume":109},{"date":"2025-01-24","open":13144,"high":13265,"low":13125,"close":13164,"volume":708},{"date":"2025-01-31","open":12936,"high":13062,"low":12907,"close":13009,"volume":2045},{"date":"2025-02-03","open":12719,"high":12729,"low":12637,"close":12729,"volume":163},{"date":"2025-02-04","open":12913,"high":12985,"low":12773,"close":12816,"volume":2597},{"date":"2025-02-05","open":12926,"high":13067,"low":12926,"close":13043,"volume":408},{"date":"2025-02-06","open":13053,"high":13155,"low":13024,"close":13121,"volume":6903},{"date":"2025-02-07","open":13110,"high":13125,"low":13057,"close":13077,"volume":272},{"date":"2025-02-10","open":12908,"high":13082,"low":12908,"close":13039,"volume":6614},{"date":"2025-02-11","open":13082,"high":13218,"low":13082,"close":13101,"volume":4283},{"date":"2025-02-12","open":13073,"high":13111,"low":13039,"close":13111,"volume":4649},{"date":"2025-02-13","open":13188,"high":13246,"low":13154,"close":13222,"volume":966},{"date":"2025-02-14","open":13256,"high":13353,"low":13256,"close":13290,"volume":1887},{"date":"2025-02-17","open":13341,"high":13407,"low":13341,"close":13397,"volume":865},{"date":"2025-02-18","open":13387,"high":13445,"low":13301,"close":13406,"volume":27248},{"date":"2025-02-19","open":13565,"high":13760,"low":13565,"close":13740,"volume":110847},{"date":"2025-02-20","open":13701,"high":13706,"low":13570,"close":13638,"volume":29678},{"date":"2025-02-21","open":13570,"high":13614,"low":13507,"close":13609,"volume":274},{"date":"2025-02-24","open":13493,"high":13542,"low":13416,"close":13542,"volume":9052},{"date":"2025-02-25","open":13386,"high":13492,"low":13314,"close":13435,"volume":1181},{"date":"2025-02-26","open":13362,"high":13527,"low":13362,"close":13522,"volume":6044},{"date":"2025-02-27","open":13502,"high":13536,"low":13395,"close":13430,"volume":5565},{"date":"2025-02-28","open":13189,"high":13218,"low":12990,"close":13034,"volume":744},{"date":"2025-03-04","open":12938,"high":13059,"low":12933,"close":12971,"volume":27320},{"date":"2025-03-05","open":13155,"high":13155,"low":12980,"close":13101,"volume":446},{"date":"2025-03-06","open":13170,"high":13252,"low":13155,"close":13242,"volume":1727},{"date":"2025-03-07","open":13100,"high":13179,"low":13100,"close":13130,"volume":937},{"date":"2025-03-10","open":13110,"high":13179,"low":13110,"close":13130,"volume":469},{"date":"2025-03-11","open":12788,"high":13010,"low":12783,"close":13000,"volume":1893},{"date":"2025-03-12","open":13049,"high":13262,"low":13044,"close":13247,"volume":397},{"date":"2025-03-13","open":13291,"high":13330,"low":13116,"close":13247,"volume":1083},{"date":"2025-03-14","open":13198,"high":13265,"low":13159,"close":13159,"volume":411},{"date":"2025-03-17","open":13392,"high":13470,"low":13392,"close":13426,"volume":149},{"date":"2025-03-18","open":13562,"high":13658,"low":13465,"close":13503,"volume":1007},{"date":"2025-03-19","open":13503,"high":13663,"low":13503,"close":13547,"volume":2646},{"date":"2025-03-20","open":13671,"high":13787,"low":13671,"close":13764,"volume":1602},{"date":"2025-03-21","open":13762,"high":13871,"low":13723,"close":13871,"volume":10464},{"date":"2025-03-24","open":13803,"high":13879,"low":13783,"close":13788,"volume":251},{"date":"2025-03-25","open":13837,"high":13837,"low":13682,"close":13735,"volume":14907},{"date":"2025-03-26","open":13804,"high":13890,"low":13784,"close":13880,"volume":2710},{"date":"2025-03-27","open":13731,"high":13808,"low":13629,"close":13696,"volume":4413},{"date":"2025-03-28","open":13606,"high":13606,"low":13401,"close":13455,"volume":30093},{"date":"2025-03-31","open":13237,"high":13237,"low":13019,"close":13024,"volume":25589},{"date":"2025-04-01","open":13223,"high":13315,"low":13106,"close":13266,"volume":1386},{"date":"2025-04-02","open":13165,"high":13252,"low":13150,"close":13150,"volume":1186},{"date":"2025-04-03","open":12865,"high":13053,"low":12865,"close":13053,"volume":49566},{"date":"2025-04-04","open":12836,"high":13073,"low":12705,"close":12816,"volume":5051},{"date":"2025-04-07","open":12299,"high":12347,"low":12124,"close":12124,"volume":25245},{"date":"2025-04-08","open":12322,"high":12336,"low":12066,"close":12105,"volume":50892},{"date":"2025-04-09","open":12057,"high":12057,"low":11858,"close":11906,"volume":62412},{"date":"2025-04-10","open":12505,"high":12651,"low":12447,"close":12651,"volume":24957},{"date":"2025-04-11","open":12453,"high":12526,"low":12371,"close":12526,"volume":112},{"date":"2025-04-14","open":12609,"high":12696,"low":12589,"close":12589,"volume":525},{"date":"2025-04-15","open":12709,"high":12772,"low":12699,"close":12743,"volume":440},{"date":"2025-04-16","open":12619,"high":12663,"low":12493,"close":12545,"volume":200},{"date":"2025-04-17","open":12521,"high":12637,"low":12521,"close":12627,"volume":261},{"date":"2025-04-18","open":12578,"high":12704,"low":12578,"close":12656,"volume":26653},{"date":"2025-04-21","open":12767,"high":12792,"low":12684,"close":12743,"volume":4546},{"date":"2025-04-22","open":12700,"high":12719,"low":12632,"close":12695,"volume":307},{"date":"2025-04-23","open":12859,"high":12922,"low":12820,"close":12922,"volume":4274},{"date":"2025-04-24","open":12831,"high":12893,"low":12783,"close":12840,"volume":114},{"date":"2025-04-25","open":13044,"high":13063,"low":12956,"close":13014,"volume":268},{"date":"2025-04-28","open":13018,"high":13043,"low":12950,"close":13009,"volume":351},{"date":"2025-04-29","open":13010,"high":13164,"low":13010,"close":13104,"volume":117},{"date":"2025-04-30","open":13075,"high":13119,"low":12985,"close":13099,"volume":1196},{"date":"2025-05-02","open":13034,"high":13133,"low":12984,"close":13108,"volume":8481},{"date":"2025-05-07","open":13108,"high":13188,"low":13108,"close":13188,"volume":361},{"date":"2025-05-08","open":13198,"high":13237,"low":13153,"close":13153,"volume":558},{"date":"2025-05-09","open":13174,"high":13174,"low":13094,"close":13094,"volume":298},{"date":"2025-05-12","open":13227,"high":13425,"low":13227,"close":13425,"volume":503},{"date":"2025-05-13","open":13481,"high":13495,"low":13376,"close":13376,"volume":15451},{"date":"2025-05-14","open":13490,"high":13614,"low":13470,"close":13564,"volume":217},{"date":"2025-05-15","open":13564,"high":13564,"low":13410,"close":13465,"volume":275},{"date":"2025-05-16","open":13494,"high":13499,"low":13435,"close":13485,"volume":173},{"date":"2025-05-19","open":13404,"high":13404,"low":13266,"close":13341,"volume":487},{"date":"2025-05-20","open":13460,"high":13460,"low":13337,"close":13361,"volume":375},{"date":"2025-05-21","open":13430,"high":13504,"low":13395,"close":13435,"volume":217},{"date":"2025-05-22","open":13361,"high":13385,"low":13213,"close":13247,"volume":6357},{"date":"2025-05-23","open":13272,"high":13307,"low":13217,"close":13247,"volume":1985},{"date":"2025-05-26","open":13277,"high":13435,"low":13277,"close":13435,"volume":470},{"date":"2025-05-27","open":13436,"high":13446,"low":13366,"close":13401,"volume":314},{"date":"2025-05-28","open":13529,"high":13753,"low":13519,"close":13633,"volume":2945},{"date":"2025-05-29","open":13798,"high":13951,"low":13798,"close":13905,"volume":1678},{"date":"2025-05-30","open":13896,"high":13945,"low":13798,"close":13861,"volume":629},{"date":"2025-06-02","open":13817,"high":13919,"low":13763,"close":13846,"volume":32090},{"date":"2025-06-04","open":14098,"high":14247,"low":14078,"close":14247,"volume":72157},{"date":"2025-06-05","open":14277,"high":14584,"low":14277,"close":14405,"volume":86910},{"date":"2025-06-09","open":14653,"high":14832,"low":14653,"close":14802,"volume":148536},{"date":"2025-06-10","open":14801,"high":14874,"low":14692,"close":14821,"volume":20308},{"date":"2025-06-11","open":14885,"high":15000,"low":14861,"close":15000,"volume":30934},{"date":"2025-06-12","open":15000,"high":15079,"low":14920,"close":14985,"volume":88192},{"date":"2025-06-13","open":15000,"high":15049,"low":14718,"close":14846,"volume":101356},{"date":"2025-06-16","open":14851,"high":15019,"low":14732,"close":15019,"volume":65445},{"date":"2025-06-17","open":15103,"high":15379,"low":15018,"close":15118,"volume":47025},{"date":"2025-06-18","open":14994,"high":15272,"low":14994,"close":15247,"volume":11547},{"date":"2025-06-19","open":15302,"high":15346,"low":15153,"close":15282,"volume":3445},{"date":"2025-06-20","open":15273,"high":15544,"low":15273,"close":15544,"volume":25461},{"date":"2025-06-23","open":15338,"high":15460,"low":15140,"close":15460,"volume":13200},{"date":"2025-06-24","open":15679,"high":16035,"low":15679,"close":15980,"volume":58329},{"date":"2025-06-25","open":16188,"high":16193,"low":15994,"close":16183,"volume":11159},{"date":"2025-06-26","open":16184,"high":16184,"low":15773,"close":15990,"volume":12504},{"date":"2025-06-27","open":16010,"high":16035,"low":15773,"close":15876,"volume":5703},{"date":"2025-06-30","open":15911,"high":16030,"low":15876,"close":15975,"volume":12911},{"date":"2025-07-01","open":16089,"high":16287,"low":16024,"close":16089,"volume":19511},{"date":"2025-07-02","open":16044,"high":16044,"low":15817,"close":15940,"volume":2604},{"date":"2025-07-03","open":16033,"high":16316,"low":16033,"close":16316,"volume":9505},{"date":"2025-07-04","open":16322,"high":16336,"low":15999,"close":16044,"volume":5847},{"date":"2025-07-07","open":15945,"high":16049,"low":15910,"close":16004,"volume":19227},{"date":"2025-07-08","open":16003,"high":16326,"low":16003,"close":16326,"volume":22074},{"date":"2025-07-09","open":16202,"high":16306,"low":16182,"close":16212,"volume":4523},{"date":"2025-07-10","open":16336,"high":16549,"low":16302,"close":16549,"volume":11353},{"date":"2025-07-11","open":16688,"high":16822,"low":16544,"close":16584,"volume":10010},{"date":"2025-07-14","open":16588,"high":16816,"low":16583,"close":16816,"volume":11990},{"date":"2025-07-15","open":16683,"high":16831,"low":16639,"close":16831,"volume":8334},{"date":"2025-07-16","open":16816,"high":16816,"low":16623,"close":16707,"volume":10383},{"date":"2025-07-17","open":16738,"high":16738,"low":16460,"close":16673,"volume":7790},{"date":"2025-07-18","open":16683,"high":16728,"low":16515,"close":16564,"volume":19680},{"date":"2025-07-21","open":16662,"high":16777,"low":16662,"close":16747,"volume":7693},{"date":"2025-07-22","open":16748,"high":16768,"low":16420,"close":16420,"volume":3230},{"date":"2025-07-23","open":16578,"high":16643,"low":16375,"close":16603,"volume":8835},{"date":"2025-07-24","open":16758,"high":16841,"low":16490,"close":16490,"volume":5221},{"date":"2025-07-25","open":16609,"high":16634,"low":16534,"close":16594,"volume":6347},{"date":"2025-07-28","open":16593,"high":16697,"low":16464,"close":16697,"volume":4562},{"date":"2025-07-29","open":16465,"high":16758,"low":16395,"close":16668,"volume":8311},{"date":"2025-07-30","open":16724,"high":17025,"low":16724,"close":16965,"volume":20483},{"date":"2025-07-31","open":17029,"high":17108,"low":16773,"close":16881,"volume":20040},{"date":"2025-08-01","open":16584,"high":16599,"low":16133,"close":16158,"volume":8475},{"date":"2025-08-04","open":16158,"high":16385,"low":16148,"close":16341,"volume":13970},{"date":"2025-08-05","open":16485,"high":16663,"low":16445,"close":16559,"volume":12648},{"date":"2025-08-06","open":16420,"high":16529,"low":16385,"close":16529,"volume":2319},{"date":"2025-08-07","open":16514,"high":16648,"low":16494,"close":16648,"volume":1423},{"date":"2025-08-08","open":16713,"high":16773,"low":16604,"close":16673,"volume":7531},{"date":"2025-08-11","open":16672,"high":16732,"low":16662,"close":16727,"volume":463},{"date":"2025-08-12","open":16845,"high":16919,"low":16672,"close":16717,"volume":3586},{"date":"2025-08-13","open":16851,"high":16920,"low":16733,"close":16920,"volume":4087},{"date":"2025-08-14","open":16920,"high":16949,"low":16783,"close":16930,"volume":1034},{"date":"2025-08-18","open":16672,"high":16697,"low":16583,"close":16608,"volume":1148},{"date":"2025-08-19","open":16654,"high":16654,"low":16455,"close":16480,"volume":1594},{"date":"2025-08-20","open":16395,"high":16470,"low":16198,"close":16470,"volume":12047},{"date":"2025-08-21","open":16569,"high":16609,"low":16435,"close":16455,"volume":4111},{"date":"2025-08-22","open":16609,"high":16634,"low":16515,"close":16589,"volume":1182},{"date":"2025-08-25","open":16667,"high":16777,"low":16618,"close":16777,"volume":2774},{"date":"2025-08-26","open":16633,"high":16692,"low":16558,"close":16608,"volume":2833},{"date":"2025-08-27","open":16495,"high":16658,"low":16470,"close":16658,"volume":861},{"date":"2025-08-28","open":16588,"high":16801,"low":16588,"close":16732,"volume":5432},{"date":"2025-08-29","open":16753,"high":16793,"low":16594,"close":16594,"volume":5467},{"date":"2025-09-01","open":16415,"high":16549,"low":16336,"close":16381,"volume":1628},{"date":"2025-09-02","open":16475,"high":16534,"low":16430,"close":16534,"volume":261},{"date":"2025-09-03","open":16554,"high":16629,"low":16534,"close":16544,"volume":1794},{"date":"2025-09-04","open":16533,"high":16702,"low":16533,"close":16702,"volume":771},{"date":"2025-09-05","open":16712,"high":16787,"low":16712,"close":16782,"volume":445},{"date":"2025-09-08","open":16767,"high":16821,"low":16712,"close":16821,"volume":6603},{"date":"2025-09-09","open":16831,"high":17103,"low":16831,"close":17044,"volume":7259},{"date":"2025-09-10","open":17217,"high":17499,"low":17217,"close":17499,"volume":9400},{"date":"2025-09-11","open":17539,"high":17653,"low":17415,"close":17653,"volume":107510},{"date":"2025-09-12","open":17831,"high":18000,"low":17792,"close":17945,"volume":23954},{"date":"2025-09-15","open":18083,"high":18207,"low":18019,"close":18128,"volume":9619},{"date":"2025-09-16","open":18128,"high":18435,"low":18128,"close":18435,"volume":15819},{"date":"2025-09-17","open":18311,"high":18311,"low":18079,"close":18084,"volume":1906},{"date":"2025-09-18","open":18243,"high":18574,"low":18243,"close":18574,"volume":10812},{"date":"2025-09-19","open":18560,"high":18585,"low":18372,"close":18465,"volume":1053},{"date":"2025-09-22","open":18697,"high":18741,"low":18573,"close":18697,"volume":4516},{"date":"2025-09-23","open":18865,"high":18865,"low":18653,"close":18846,"volume":1403},{"date":"2025-09-24","open":18841,"high":18841,"low":18549,"close":18767,"volume":3672},{"date":"2025-09-25","open":18633,"high":18816,"low":18593,"close":18816,"volume":3517},{"date":"2025-09-26","open":18612,"high":18612,"low":18138,"close":18287,"volume":9271},{"date":"2025-09-29","open":18401,"high":18623,"low":18401,"close":18608,"volume":4340},{"date":"2025-09-30","open":18593,"high":18608,"low":18479,"close":18534,"volume":2672},{"date":"2025-10-01","open":18663,"high":18772,"low":18648,"close":18772,"volume":4677},{"date":"2025-10-02","open":19218,"high":19549,"low":19218,"close":19386,"volume":8744},{"date":"2025-10-10","open":19881,"high":20084,"low":19773,"close":20004,"volume":11864},{"date":"2025-10-13","open":19534,"high":19772,"low":19385,"close":19772,"volume":9064},{"date":"2025-10-14","open":19896,"high":20153,"low":19410,"close":19480,"volume":27545},{"date":"2025-10-15","open":19663,"high":20093,"low":19663,"close":20093,"volume":8773},{"date":"2025-10-16","open":20281,"high":20712,"low":20236,"close":20712,"volume":8781},{"date":"2025-10-17","open":20604,"high":21015,"low":20475,"close":20801,"volume":48392},{"date":"2025-10-20","open":20974,"high":21173,"low":20623,"close":21173,"volume":13268},{"date":"2025-10-21","open":21370,"high":21617,"low":21098,"close":21153,"volume":104622},{"date":"2025-10-22","open":21123,"high":21405,"low":20875,"close":21405,"volume":9401},{"date":"2025-10-23","open":21078,"high":21445,"low":20979,"close":21123,"volume":7705},{"date":"2025-10-24","open":21420,"high":21727,"low":21400,"close":21712,"volume":5575},{"date":"2025-10-27","open":22054,"high":22371,"low":22054,"close":22371,"volume":13140},{"date":"2025-10-28","open":22134,"high":22154,"low":21886,"close":22064,"volume":9784},{"date":"2025-10-29","open":22390,"high":22534,"low":22083,"close":22534,"volume":15908},{"date":"2025-10-30","open":22737,"high":23024,"low":22613,"close":22786,"volume":21178},{"date":"2025-10-31","open":22752,"high":23039,"low":22623,"close":23039,"volume":22734},{"date":"2025-11-03","open":23055,"high":23851,"low":23040,"close":23851,"volume":26242,"rsi_14":89.1,"sma_20":21038.8,"sma_60":18506.93,"sma_120":16861.24},{"date":"2025-11-04","open":23801,"high":23811,"low":23059,"close":23113,"volume":34892,"rsi_14":76.44,"sma_20":21267.8,"sma_60":18619.82,"sma_120":16944.25},{"date":"2025-11-05","open":22638,"high":22648,"low":21598,"close":22524,"volume":37522,"rsi_14":65.95,"sma_20":21455.45,"sma_60":18719.25,"sma_120":17022.85},{"date":"2025-11-06","open":23024,"high":23123,"low":22370,"close":22673,"volume":37574,"rsi_14":66.31,"sma_20":21619.85,"sma_60":18821.67,"sma_120":17099.92},{"date":"2025-11-07","open":22276,"high":22722,"low":21919,"close":22291,"volume":29112,"rsi_14":59.72,"sma_20":21734.25,"sma_60":18915.72,"sma_120":17174.23},{"date":"2025-11-10","open":22444,"high":23108,"low":22444,"close":22975,"volume":8949,"rsi_14":64.2,"sma_20":21894.4,"sma_60":19020.77,"sma_120":17252.67},{"date":"2025-11-11","open":23386,"high":23792,"low":23040,"close":23296,"volume":18187,"rsi_14":64.57,"sma_20":22085.2,"sma_60":19130.23,"sma_120":17334.59},{"date":"2025-11-12","open":23188,"high":23505,"low":23055,"close":23415,"volume":3560,"rsi_14":68.12,"sma_20":22251.25,"sma_60":19241.85,"sma_120":17417.34},{"date":"2025-11-13","open":23381,"high":23659,"low":23381,"close":23440,"volume":8603,"rsi_14":65.0,"sma_20":22387.6,"sma_60":19350.52,"sma_120":17501.49},{"date":"2025-11-14","open":22733,"high":22971,"low":22445,"close":22445,"volume":22531,"rsi_14":50.61,"sma_20":22469.8,"sma_60":19442.43,"sma_120":17577.19},{"date":"2025-11-17","open":22870,"high":23019,"low":22698,"close":23019,"volume":15928,"rsi_14":57.51,"sma_20":22562.1,"sma_60":19549.28,"sma_120":17657.07},{"date":"2025-11-18","open":22693,"high":22860,"low":22148,"close":22207,"volume":24886,"rsi_14":47.56,"sma_20":22614.8,"sma_60":19644.75,"sma_120":17731.74},{"date":"2025-11-19","open":22149,"high":22188,"low":21618,"close":21965,"volume":20850,"rsi_14":43.86,"sma_20":22642.75,"sma_60":19736.33,"sma_120":17804.39},{"date":"2025-11-20","open":22776,"high":22880,"low":22524,"close":22524,"volume":2207,"rsi_14":46.32,"sma_20":22712.8,"sma_60":19837.5,"sma_120":17880.14},{"date":"2025-11-21","open":21530,"high":21743,"low":21436,"close":21534,"volume":23189,"rsi_14":33.87,"sma_20":22703.85,"sma_60":19919.92,"sma_120":17947.92},{"date":"2025-11-24","open":21875,"high":22038,"low":21578,"close":21593,"volume":7233,"rsi_14":38.31,"sma_20":22665.0,"sma_60":20000.18,"sma_120":18014.27},{"date":"2025-11-25","open":22238,"high":22258,"low":21604,"close":21781,"volume":7635,"rsi_14":43.9,"sma_20":22650.85,"sma_60":20086.38,"sma_120":18079.91},{"date":"2025-11-26","open":21960,"high":22346,"low":21781,"close":22346,"volume":10370,"rsi_14":47.48,"sma_20":22641.4,"sma_60":20181.18,"sma_120":18150.62},{"date":"2025-11-27","open":22544,"high":22752,"low":22380,"close":22534,"volume":3109,"rsi_14":53.57,"sma_20":22640.05,"sma_60":20281.63,"sma_120":18224.91},{"date":"2025-11-28","open":22514,"high":22514,"low":22088,"close":22138,"volume":5785,"rsi_14":45.08,"sma_20":22606.05,"sma_60":20377.73,"sma_120":18292.52},{"date":"2025-12-01","open":22346,"high":22440,"low":21975,"close":22202,"volume":10224,"rsi_14":42.75,"sma_20":22534.75,"sma_60":20478.47,"sma_120":18359.35},{"date":"2025-12-02","open":22306,"high":22722,"low":22301,"close":22722,"volume":8094,"rsi_14":46.38,"sma_20":22526.55,"sma_60":20585.4,"sma_120":18427.25},{"date":"2025-12-03","open":22772,"high":22970,"low":22588,"close":22876,"volume":7711,"rsi_14":47.44,"sma_20":22555.55,"sma_60":20694.75,"sma_120":18496.28},{"date":"2025-12-04","open":22762,"high":22846,"low":22509,"close":22846,"volume":6865,"rsi_14":55.64,"sma_20":22575.6,"sma_60":20800.95,"sma_120":18563.57},{"date":"2025-12-05","open":22727,"high":23291,"low":22653,"close":23291,"volume":4319,"rsi_14":54.63,"sma_20":22637.25,"sma_60":20913.32,"sma_120":18634.73},{"date":"2025-12-08","open":23242,"high":23643,"low":23103,"close":23643,"volume":9312,"rsi_14":66.72,"sma_20":22682.45,"sma_60":21030.95,"sma_120":18710.02},{"date":"2025-12-09","open":23420,"high":23569,"low":23321,"close":23460,"volume":2505,"rsi_14":67.5,"sma_20":22702.4,"sma_60":21141.8,"sma_120":18782.32},{"date":"2025-12-10","open":23519,"high":23697,"low":23366,"close":23499,"volume":4512,"rsi_14":63.68,"sma_20":22718.4,"sma_60":21245.73,"sma_120":18854.12},{"date":"2025-12-11","open":23677,"high":23717,"low":23237,"close":23252,"volume":7712,"rsi_14":76.5,"sma_20":22720.65,"sma_60":21342.93,"sma_120":18922.76},{"date":"2025-12-12","open":23276,"high":23554,"low":23276,"close":23499,"volume":2496,"rsi_14":77.65,"sma_20":22785.15,"sma_60":21439.43,"sma_120":18993.2},{"date":"2025-12-15","open":22826,"high":23138,"low":22806,"close":22970,"volume":3816,"rsi_14":66.82,"sma_20":22794.15,"sma_60":21523.95,"sma_120":19057.0},{"date":"2025-12-16","open":22930,"high":22930,"low":22390,"close":22425,"volume":4627,"rsi_14":53.62,"sma_20":22816.25,"sma_60":21594.18,"sma_120":19116.92},{"date":"2025-12-17","open":22549,"high":22945,"low":22435,"close":22945,"volume":8015,"rsi_14":54.81,"sma_20":22876.75,"sma_60":21679.03,"sma_120":19176.89},{"date":"2025-12-18","open":22697,"high":22821,"low":22524,"close":22673,"volume":4308,"rsi_14":56.44,"sma_20":22895.5,"sma_60":21751.13,"sma_120":19232.87},{"date":"2025-12-19","open":23163,"high":23163,"low":22702,"close":22801,"volume":9029,"rsi_14":57.11,"sma_20":22970.3,"sma_60":21827.23,"sma_120":19291.54},{"date":"2025-12-22","open":23306,"high":23390,"low":23182,"close":23390,"volume":6200,"rsi_14":57.8,"sma_20":23071.85,"sma_60":21909.35,"sma_120":19356.12},{"date":"2025-12-23","open":23395,"high":23628,"low":23356,"close":23445,"volume":5463,"rsi_14":56.8,"sma_20":23166.8,"sma_60":21989.92,"sma_120":19420.34},{"date":"2025-12-24","open":23574,"high":23574,"low":23410,"close":23479,"volume":5116,"rsi_14":57.57,"sma_20":23235.25,"sma_60":22072.38,"sma_120":19483.89},{"date":"2025-12-26","open":23643,"high":23811,"low":23603,"close":23791,"volume":10507,"rsi_14":56.17,"sma_20":23298.75,"sma_60":22159.28,"sma_120":19551.31},{"date":"2025-12-29","open":24029,"high":24380,"low":24029,"close":24380,"volume":48937,"rsi_14":58.59,"sma_20":23412.0,"sma_60":22264.9,"sma_120":19620.54},{"date":"2025-12-30","open":24326,"high":24603,"low":24281,"close":24539,"volume":39145,"rsi_14":62.65,"sma_20":23530.0,"sma_60":22367.85,"sma_120":19693.38},{"date":"2026-01-02","open":24539,"high":25351,"low":24539,"close":25351,"volume":30184,"rsi_14":68.37,"sma_20":23662.75,"sma_60":22485.7,"sma_120":19773.39},{"date":"2026-01-05","open":25836,"high":26321,"low":25826,"close":26321,"volume":19994,"rsi_14":76.63,"sma_20":23836.75,"sma_60":22615.92,"sma_120":19858.88},{"date":"2026-01-06","open":26138,"high":26766,"low":25742,"close":26766,"volume":42550,"rsi_14":77.41,"sma_20":24034.75,"sma_60":22743.4,"sma_120":19949.06},{"date":"2026-01-07","open":27167,"high":27405,"low":26578,"close":27029,"volume":35199,"rsi_14":85.65,"sma_20":24223.5,"sma_60":22865.0,"sma_120":20038.65},{"date":"2026-01-08","open":26801,"high":27549,"low":26801,"close":26974,"volume":12352,"rsi_14":93.72,"sma_20":24391.75,"sma_60":22989.53,"sma_120":20127.49},{"date":"2026-01-09","open":26762,"high":27138,"low":26479,"close":27054,"volume":131259,"rsi_14":93.14,"sma_20":24573.25,"sma_60":23120.28,"sma_120":20215.06},{"date":"2026-01-12","open":27405,"high":27405,"low":26831,"close":27177,"volume":24834,"rsi_14":98.82,"sma_20":24759.0,"sma_60":23242.88,"sma_120":20303.55},{"date":"2026-01-13","open":27464,"high":27474,"low":27123,"close":27430,"volume":18311,"rsi_14":98.85,"sma_20":24970.0,"sma_60":23359.42,"sma_120":20395.19},{"date":"2026-01-14","open":27375,"high":27598,"low":27326,"close":27598,"volume":26444,"rsi_14":98.74,"sma_20":25177.0,"sma_60":23477.32,"sma_120":20488.54},{"date":"2026-01-15","open":27460,"high":28059,"low":27356,"close":28059,"volume":26650,"rsi_14":98.85,"sma_20":25434.0,"sma_60":23596.75,"sma_120":20586.67},{"date":"2026-01-16","open":28093,"high":28440,"low":27969,"close":28395,"volume":23674,"rsi_14":98.92,"sma_20":25735.5,"sma_60":23722.18,"sma_120":20686.11},{"date":"2026-01-19","open":28167,"high":28826,"low":28167,"close":28776,"volume":32622,"rsi_14":98.93,"sma_20":26030.0,"sma_60":23849.83,"sma_120":20791.48},{"date":"2026-01-20","open":28776,"high":28781,"low":28133,"close":28494,"volume":73898,"rsi_14":92.97,"sma_20":26324.0,"sma_60":23977.43,"sma_120":20892.95},{"date":"2026-01-21","open":27955,"high":28826,"low":27955,"close":28826,"volume":29140,"rsi_14":93.21,"sma_20":26628.25,"sma_60":24100.8,"sma_120":20998.16},{"date":"2026-01-22","open":29469,"high":29643,"low":29009,"close":29222,"volume":76176,"rsi_14":92.59,"sma_20":26922.75,"sma_60":24219.87,"sma_120":21105.83},{"date":"2026-01-23","open":29336,"high":29558,"low":28955,"close":29375,"volume":33785,"rsi_14":90.97,"sma_20":27222.25,"sma_60":24346.63,"sma_120":21213.93},{"date":"2026-01-26","open":29766,"high":29766,"low":28959,"close":29019,"volume":17157,"rsi_14":80.95,"sma_20":27502.0,"sma_60":24459.55,"sma_120":21319.28},{"date":"2026-01-27","open":28851,"high":30148,"low":28633,"close":30088,"volume":37365,"rsi_14":84.41,"sma_20":27820.0,"sma_60":24586.27,"sma_120":21431.17},{"date":"2026-01-28","open":30474,"high":30890,"low":30360,"close":30756,"volume":43004,"rsi_14":87.38,"sma_20":28142.0,"sma_60":24720.02,"sma_120":21549.37},{"date":"2026-01-29","open":31225,"high":31354,"low":30086,"close":30992,"volume":41710,"rsi_14":87.7,"sma_20":28466.75,"sma_60":24843.83,"sma_120":21675.38},{"date":"2026-01-30","open":30799,"high":31834,"low":30799,"close":31260,"volume":38290,"rsi_14":88.03,"sma_20":28764.0,"sma_60":24984.43,"sma_120":21802.12},{"date":"2026-02-02","open":30536,"high":30977,"low":29328,"close":29452,"volume":46207,"rsi_14":64.51,"sma_20":28921.0,"sma_60":25104.43,"sma_120":21911.84},{"date":"2026-02-03","open":30596,"high":31681,"low":30413,"close":31681,"volume":31209,"rsi_14":72.68,"sma_20":29168.0,"sma_60":25259.45,"sma_120":22040.56},{"date":"2026-02-04","open":31329,"high":32047,"low":31260,"close":32047,"volume":53006,"rsi_14":72.39,"sma_20":29420.25,"sma_60":25427.0,"sma_120":22171.36},{"date":"2026-02-05","open":31076,"high":31557,"low":30536,"close":30705,"volume":22087,"rsi_14":61.6,"sma_20":29607.5,"sma_60":25560.57,"sma_120":22290.67},{"date":"2026-02-06","open":29684,"high":31210,"low":29179,"close":30338,"volume":61781,"rsi_14":57.82,"sma_20":29772.25,"sma_60":25682.63,"sma_120":22406.43},{"date":"2026-02-09","open":31770,"high":31919,"low":31517,"close":31760,"volume":18129,"rsi_14":64.76,"sma_20":30002.5,"sma_60":25826.63,"sma_120":22534.24},{"date":"2026-02-10","open":32013,"high":32156,"low":31686,"close":31686,"volume":18079,"rsi_14":63.22,"sma_20":30216.25,"sma_60":25968.97,"sma_120":22659.74},{"date":"2026-02-11","open":31636,"high":32251,"low":31339,"close":32142,"volume":16096,"rsi_14":63.42,"sma_20":30444.5,"sma_60":26135.55,"sma_120":22788.99},{"date":"2026-02-12","open":32553,"high":33241,"low":32488,"close":33227,"volume":31707,"rsi_14":66.33,"sma_20":30704.25,"sma_60":26310.8,"sma_120":22930.04},{"date":"2026-02-13","open":33227,"high":33682,"low":33098,"close":33217,"volume":52237,"rsi_14":68.35,"sma_20":30946.5,"sma_60":26499.42,"sma_120":23072.08},{"date":"2026-02-19","open":34019,"high":34272,"low":33811,"close":34237,"volume":26795,"rsi_14":68.21,"sma_20":31221.0,"sma_60":26709.25,"sma_120":23222.79},{"date":"2026-02-20","open":34237,"high":35025,"low":34133,"close":35025,"volume":28442,"rsi_14":68.54,"sma_20":31549.5,"sma_60":26923.0,"sma_120":23380.25},{"date":"2026-02-23","open":35733,"high":35941,"low":34941,"close":35302,"volume":47961,"rsi_14":68.72,"sma_20":31875.25,"sma_60":27157.93,"sma_120":23538.92},{"date":"2026-02-24","open":35347,"high":36224,"low":34876,"close":36224,"volume":37589,"rsi_14":70.4,"sma_20":32227.5,"sma_60":27407.37,"sma_120":23703.78},{"date":"2026-02-25","open":36541,"high":37304,"low":36318,"close":37006,"volume":76145,"rsi_14":83.9,"sma_20":32611.5,"sma_60":27666.85,"sma_120":23876.62},{"date":"2026-02-26","open":37328,"high":38849,"low":37249,"close":38849,"volume":143311,"rsi_14":83.33,"sma_20":33106.5,"sma_60":27947.92,"sma_120":24064.55},{"date":"2026-02-27","open":37873,"high":39072,"low":37611,"close":38359,"volume":81339,"rsi_14":79.01,"sma_20":33522.75,"sma_60":28213.83,"sma_120":24247.73},{"date":"2026-03-03","open":37537,"high":38304,"low":34990,"close":35035,"volume":82460,"rsi_14":65.2,"sma_20":33721.2,"sma_60":28425.07,"sma_120":24401.4},{"date":"2026-03-04","open":33355,"high":34490,"low":30714,"close":30953,"volume":191104,"rsi_14":50.98,"sma_20":33704.8,"sma_60":28567.18,"sma_120":24522.83},{"date":"2026-03-05","open":34535,"high":35045,"low":33380,"close":33965,"volume":130603,"rsi_14":55.13,"sma_20":33825.5,"sma_60":28750.75,"sma_120":24668.08},{"date":"2026-03-06","open":33157,"high":33796,"low":32404,"close":33667,"volume":46580,"rsi_14":54.48,"sma_20":34022.55,"sma_60":28926.77,"sma_120":24810.76},{"date":"2026-03-09","open":31072,"high":31755,"low":29724,"close":31433,"volume":63047,"rsi_14":47.55,"sma_20":33995.4,"sma_60":29066.05,"sma_120":24933.5},{"date":"2026-03-10","open":33306,"high":33950,"low":32701,"close":33534,"volume":34643,"rsi_14":50.0,"sma_20":34054.8,"sma_60":29232.85,"sma_120":25073.08},{"date":"2026-03-11","open":34162,"high":34792,"low":33584,"close":34014,"volume":39479,"rsi_14":51.11,"sma_20":34205.95,"sma_60":29401.73,"sma_120":25216.34},{"date":"2026-03-12","open":33440,"high":34029,"low":33291,"close":33717,"volume":39538,"rsi_14":48.03,"sma_20":34360.75,"sma_60":29568.75,"sma_120":25355.28},{"date":"2026-03-13","open":32389,"high":33266,"low":32310,"close":33009,"volume":15744,"rsi_14":44.49,"sma_20":34408.4,"sma_60":29723.3,"sma_120":25484.52},{"date":"2026-03-16","open":33009,"high":33712,"low":32800,"close":33712,"volume":16793,"rsi_14":45.57,"sma_20":34494.95,"sma_60":29893.73,"sma_120":25618.33},{"date":"2026-03-17","open":34664,"high":34788,"low":34183,"close":34302,"volume":22489,"rsi_14":44.7,"sma_20":34587.95,"sma_60":30069.82,"sma_120":25754.62},{"date":"2026-03-18","open":35070,"high":36397,"low":35070,"close":36397,"volume":93885,"rsi_14":47.89,"sma_20":34731.0,"sma_60":30289.75,"sma_120":25906.85},{"date":"2026-03-19","open":35095,"high":35927,"low":35010,"close":35282,"volume":38522,"rsi_14":41.03,"sma_20":34818.8,"sma_60":30500.27,"sma_120":26047.22},{"date":"2026-03-20","open":35580,"high":35668,"low":35213,"close":35317,"volume":32089,"rsi_14":42.07,"sma_20":34856.85,"sma_60":30702.62,"sma_120":26190.83},{"date":"2026-03-23","open":33905,"high":33915,"low":32756,"close":32984,"volume":61511,"rsi_14":44.89,"sma_20":34738.5,"sma_60":30870.67,"sma_120":26310.9},{"date":"2026-03-24","open":34406,"high":34425,"low":32904,"close":33965,"volume":40227,"rsi_14":58.87,"sma_20":34655.2,"sma_60":31052.9,"sma_120":26440.07},{"date":"2026-03-25","open":34589,"high":35163,"low":34237,"close":34311,"volume":35424,"rsi_14":51.21,"sma_20":34542.7,"sma_60":31230.98,"sma_120":26570.17},{"date":"2026-03-26","open":33879,"high":33879,"low":32894,"close":33023,"volume":35721,"rsi_14":47.9,"sma_20":34326.35,"sma_60":31386.7,"sma_120":26688.31},{"date":"2026-03-27","open":31934,"high":32994,"low":31508,"close":32934,"volume":15043,"rsi_14":55.7,"sma_20":34012.5,"sma_60":31540.33,"sma_120":26806.36},{"date":"2026-03-30","open":31319,"high":32018,"low":31022,"close":31943,"volume":31279,"rsi_14":43.4,"sma_20":33673.85,"sma_60":31672.2,"sma_120":26915.74},{"date":"2026-03-31","open":30964,"high":31469,"low":30288,"close":30427,"volume":42808,"rsi_14":36.3,"sma_20":33443.45,"sma_60":31768.88,"sma_120":27016.89},{"date":"2026-04-01","open":32235,"high":33415,"low":30714,"close":33276,"volume":26286,"rsi_14":48.59,"sma_20":33559.6,"sma_60":31910.38,"sma_120":27139.12},{"date":"2026-04-02","open":33584,"high":33613,"low":31067,"close":31582,"volume":37801,"rsi_14":45.71,"sma_20":33440.45,"sma_60":32009.98,"sma_120":27247.84},{"date":"2026-04-03","open":32517,"high":32834,"low":32141,"close":32602,"volume":7180,"rsi_14":46.73,"sma_20":33387.25,"sma_60":32110.27,"sma_120":27363.09},{"date":"2026-04-06","open":32895,"high":33494,"low":32870,"close":33063,"volume":15025,"rsi_14":47.28,"sma_20":33484.15,"sma_60":32215.85,"sma_120":27479.62},{"date":"2026-04-07","open":33905,"high":34158,"low":33063,"close":33628,"volume":16790,"rsi_14":42.13,"sma_20":33504.5,"sma_60":32326.52,"sma_120":27595.76},{"date":"2026-04-08","open":35327,"high":36620,"low":35327,"close":36308,"volume":166056,"rsi_14":53.97,"sma_20":33636.1,"sma_60":32483.18,"sma_120":27736.36},{"date":"2026-04-09","open":35976,"high":36080,"low":35312,"close":35505,"volume":83597,"rsi_14":51.44,"sma_20":33742.05,"sma_60":32625.02,"sma_120":27872.65},{"date":"2026-04-10","open":36239,"high":36466,"low":35857,"close":36055,"volume":11110,"rsi_14":60.53,"sma_20":33911.15,"sma_60":32774.02,"sma_120":28008.45},{"date":"2026-04-13","open":35109,"high":35852,"low":35109,"close":35743,"volume":45443,"rsi_14":56.8,"sma_20":34029.35,"sma_60":32913.52,"sma_120":28136.47},{"date":"2026-04-14","open":36630,"high":37244,"low":36521,"close":36917,"volume":78755,"rsi_14":59.02,"sma_20":34177.35,"sma_60":33069.93,"sma_120":28273.62},{"date":"2026-04-15","open":37967,"high":38423,"low":37536,"close":37730,"volume":143379,"rsi_14":65.91,"sma_20":34261.55,"sma_60":33232.27,"sma_120":28414.51},{"date":"2026-04-16","open":38086,"high":38631,"low":37938,"close":38631,"volume":93033,"rsi_14":68.12,"sma_20":34447.0,"sma_60":33404.1,"sma_120":28563.14},{"date":"2026-04-17","open":38607,"high":38676,"low":38235,"close":38423,"volume":27047,"rsi_14":71.47,"sma_20":34620.2,"sma_60":33566.02,"sma_120":28707.92},{"date":"2026-04-20","open":38438,"high":38993,"low":38210,"close":38612,"volume":51609,"rsi_14":79.26,"sma_20":34919.55,"sma_60":33735.85,"sma_120":28856.64},{"date":"2026-04-21","open":39077,"high":39815,"low":39077,"close":39815,"volume":90661,"rsi_14":76.64,"sma_20":35230.6,"sma_60":33920.35,"sma_120":29010.58},{"date":"2026-04-22","open":39815,"high":39850,"low":39166,"close":39815,"volume":179121,"rsi_14":88.16,"sma_20":35524.35,"sma_60":34098.18,"sma_120":29159.03},{"date":"2026-04-23","open":40172,"high":40871,"low":39137,"close":40301,"volume":100152,"rsi_14":87.57,"sma_20":35906.95,"sma_60":34281.6,"sma_120":29314.12},{"date":"2026-04-24","open":40410,"high":40420,"low":39523,"close":40053,"volume":61348,"rsi_14":84.5,"sma_20":36281.55,"sma_60":34466.85,"sma_120":29463.2},{"date":"2026-04-27","open":40296,"high":41316,"low":40296,"close":41044,"volume":99944,"rsi_14":85.12,"sma_20":36755.7,"sma_60":34650.77,"sma_120":29618.52},{"date":"2026-04-28","open":41222,"high":41797,"low":41098,"close":41302,"volume":77524,"rsi_14":80.69,"sma_20":37318.65,"sma_60":34827.77,"sma_120":29773.89},{"date":"2026-04-29","open":41137,"high":41666,"low":40952,"close":41626,"volume":35151,"rsi_14":89.56,"sma_20":37740.4,"sma_60":35001.6,"sma_120":29922.72},{"date":"2026-04-30","open":41960,"high":42090,"low":41017,"close":41017,"volume":59449,"rsi_14":81.48,"sma_20":38216.35,"sma_60":35160.77,"sma_120":30072.6},{"date":"2026-05-04","open":42100,"high":43477,"low":41865,"close":43477,"volume":150832,"rsi_14":88.89,"sma_20":38764.5,"sma_60":35391.43,"sma_120":30247.93},{"date":"2026-05-06","open":44096,"high":47494,"low":44096,"close":47250,"volume":204621,"rsi_14":91.25,"sma_20":39463.25,"sma_60":35647.6,"sma_120":30453.53},{"date":"2026-05-07","open":48148,"high":48442,"low":46471,"close":48307,"volume":159055,"rsi_14":91.42,"sma_20":40186.5,"sma_60":35915.27,"sma_120":30671.13},{"date":"2026-05-08","open":47130,"high":48587,"low":47065,"close":48582,"volume":77796,"rsi_14":90.96,"sma_20":40788.25,"sma_60":36210.1,"sma_120":30885.33},{"date":"2026-05-11","open":50552,"high":52049,"low":50428,"close":51446,"volume":224190,"rsi_14":94.06,"sma_20":41574.0,"sma_60":36558.93,"sma_120":31120.78},{"date":"2026-05-12","open":52204,"high":52843,"low":48901,"close":50358,"volume":155040,"rsi_14":87.33,"sma_20":42277.5,"sma_60":36865.68,"sma_120":31346.16},{"date":"2026-05-13","open":48727,"high":52125,"low":48428,"close":52115,"volume":84162,"rsi_14":87.76,"sma_20":43084.75,"sma_60":37203.02,"sma_120":31585.99},{"date":"2026-05-14","open":51994,"high":53362,"low":51994,"close":53362,"volume":134771,"rsi_14":88.65,"sma_20":43895.25,"sma_60":37553.52,"sma_120":31844.53},{"date":"2026-05-15","open":52884,"high":53542,"low":48667,"close":49585,"volume":132343,"rsi_14":72.0,"sma_20":44475.5,"sma_60":37822.68,"sma_120":32066.74},{"date":"2026-05-18","open":49096,"high":50928,"low":47235,"close":50089,"volume":170267,"rsi_14":73.55,"sma_20":45035.5,"sma_60":38100.43,"sma_120":32299.92},{"date":"2026-05-19","open":49100,"high":49225,"low":47229,"close":48267,"volume":117610,"rsi_14":66.09,"sma_20":45514.75,"sma_60":38330.6,"sma_120":32519.92},{"date":"2026-05-20","open":48677,"high":48682,"low":46856,"close":48103,"volume":138676,"rsi_14":65.18,"sma_20":45976.25,"sma_60":38544.77,"sma_120":32733.88},{"date":"2026-05-21","open":49915,"high":52569,"low":49850,"close":52569,"volume":127725,"rsi_14":71.16,"sma_20":46600.75,"sma_60":38828.85,"sma_120":32993.39},{"date":"2026-05-22","open":52644,"high":52719,"low":51896,"close":52504,"volume":164613,"rsi_14":72.68,"sma_20":47222.0,"sma_60":39096.35,"sma_120":33251.86},{"date":"2026-05-26","open":53702,"high":54570,"low":53507,"close":54121,"volume":180626,"rsi_14":71.74,"sma_20":47899.75,"sma_60":39377.68,"sma_120":33522.27},{"date":"2026-05-27","open":54889,"high":57917,"low":54889,"close":56226,"volume":404272,"rsi_14":69.68,"sma_20":48695.5,"sma_60":39663.18,"sma_120":33805.55},{"date":"2026-05-28","open":55389,"high":56476,"low":53452,"close":56062,"volume":82692,"rsi_14":67.69,"sma_20":49433.0,"sma_60":39954.18,"sma_120":34084.01},{"date":"2026-05-29","open":56655,"high":58377,"low":56655,"close":58377,"volume":178048,"rsi_14":70.44,"sma_20":50273.5,"sma_60":40345.2,"sma_120":34385.13},{"date":"2026-06-01","open":58342,"high":61266,"low":58282,"close":60867,"volume":183813,"rsi_14":69.97,"sma_20":51237.5,"sma_60":40845.83,"sma_120":34706.51},{"date":"2026-06-02","open":61476,"high":62230,"low":58582,"close":61561,"volume":327542,"rsi_14":74.16,"sma_20":52266.75,"sma_60":41307.85,"sma_120":35029.3},{"date":"2026-06-04","open":59630,"high":60992,"low":59331,"close":60109,"volume":182895,"rsi_14":67.47,"sma_20":53100.0,"sma_60":41750.58,"sma_120":35338.68},{"date":"2026-06-05","open":57473,"high":59305,"low":54190,"close":56331,"volume":248882,"rsi_14":55.84,"sma_20":53555.0,"sma_60":42167.47,"sma_120":35616.76},{"date":"2026-06-08","open":51895,"high":54874,"low":49949,"close":51815,"volume":264208,"rsi_14":54.26,"sma_20":53730.75,"sma_60":42473.92,"sma_120":35853.38},{"date":"2026-06-09","open":53836,"high":56381,"low":52244,"close":56381,"volume":187515,"rsi_14":60.41,"sma_20":54121.5,"sma_60":42848.62,"sma_120":36125.18},{"date":"2026-06-10","open":54610,"high":55334,"low":51871,"close":53512,"volume":131618,"rsi_14":58.39,"sma_20":54225.0,"sma_60":43180.35,"sma_120":36374.55},{"date":"2026-06-11","open":51332,"high":54291,"low":50658,"close":53577,"volume":30610,"rsi_14":58.78,"sma_20":54386.25,"sma_60":43524.97,"sma_120":36624.13},{"date":"2026-06-12","open":56381,"high":58561,"low":55662,"close":56321,"volume":162493,"rsi_14":56.37,"sma_20":54597.0,"sma_60":43903.7,"sma_120":36898.72},{"date":"2026-06-15","open":58672,"high":59381,"low":58293,"close":58981,"volume":75423,"rsi_14":60.11,"sma_20":54878.5,"sma_60":44317.03,"sma_120":37193.43},{"date":"2026-06-16","open":60234,"high":60483,"low":58742,"close":60483,"volume":161866,"rsi_14":59.97,"sma_20":55424.5,"sma_60":44720.52,"sma_120":37505.13},{"date":"2026-06-17","open":59879,"high":61645,"low":59200,"close":61645,"volume":65637,"rsi_14":58.75,"sma_20":56003.5,"sma_60":45162.0,"sma_120":37831.13},{"date":"2026-06-18","open":61541,"high":63976,"low":61541,"close":63976,"volume":319747,"rsi_14":61.94,"sma_20":56790.5,"sma_60":45641.82,"sma_120":38172.22},{"date":"2026-06-19","open":64989,"high":66471,"low":62120,"close":63906,"volume":172414,"rsi_14":58.95,"sma_20":57582.25,"sma_60":46159.35,"sma_120":38515.01},{"date":"2026-06-22","open":63367,"high":66012,"low":60877,"close":65423,"volume":74691,"rsi_14":57.61,"sma_20":58226.25,"sma_60":46685.87,"sma_120":38869.38},{"date":"2026-06-23","open":65223,"high":65577,"low":58117,"close":58337,"volume":114138,"rsi_14":45.56,"sma_20":58518.5,"sma_60":47088.28,"sma_120":39159.63},{"date":"2026-06-24","open":58911,"high":60992,"low":56766,"close":60039,"volume":111178,"rsi_14":49.9,"sma_20":58815.0,"sma_60":47540.57,"sma_120":39463.63},{"date":"2026-06-25","open":63202,"high":64669,"low":62368,"close":64160,"volume":107495,"rsi_14":60.61,"sma_20":59212.5,"sma_60":48063.18,"sma_120":39801.76},{"date":"2026-06-26","open":63132,"high":63356,"low":57773,"close":60168,"volume":160112,"rsi_14":61.48,"sma_20":59418.25,"sma_60":48535.65,"sma_120":40103.93},{"date":"2026-06-29","open":59469,"high":61830,"low":57458,"close":61830,"volume":91019,"rsi_14":58.14,"sma_20":59591.25,"sma_60":49061.13,"sma_120":40415.01},{"date":"2026-06-30","open":59524,"high":61550,"low":58082,"close":60373,"volume":55257,"rsi_14":60.7,"sma_20":59566.5,"sma_60":49514.8,"sma_120":40712.59},{"date":"2026-07-01","open":60543,"high":61262,"low":57469,"close":58921,"volume":32688,"rsi_14":57.99,"sma_20":59434.25,"sma_60":49972.45,"sma_120":40991.22},{"date":"2026-07-02","open":55562,"high":57299,"low":53606,"close":53866,"volume":52362,"rsi_14":46.57,"sma_20":59121.5,"sma_60":50328.67,"sma_120":41219.47},{"date":"2026-07-03","open":56321,"high":57399,"low":51760,"close":57254,"volume":83360,"rsi_14":47.63,"sma_20":59167.75,"sma_60":50728.67,"sma_120":41472.26},{"date":"2026-07-06","open":57433,"high":58726,"low":55098,"close":56905,"volume":552487,"rsi_14":44.94,"sma_20":59422.75,"sma_60":51113.33,"sma_120":41719.93},{"date":"2026-07-07","open":55329,"high":56022,"low":51970,"close":54041,"volume":74948,"rsi_14":39.74,"sma_20":59305.5,"sma_60":51405.08,"sma_120":41944.13},{"date":"2026-07-08","open":51956,"high":54930,"low":50503,"close":51207,"volume":74446,"rsi_14":33.0,"sma_20":59190.0,"sma_60":51663.0,"sma_120":42144.01},{"date":"2026-07-09","open":52709,"high":53238,"low":49806,"close":51711,"volume":112765,"rsi_14":33.95,"sma_20":59096.5,"sma_60":51920.08,"sma_120":42347.05},{"date":"2026-07-10","open":53461,"high":54365,"low":52454,"close":52943,"volume":46480,"rsi_14":33.45,"sma_20":58927.25,"sma_60":52203.0,"sma_120":42558.26},{"date":"2026-07-13","open":52483,"high":53042,"low":47354,"close":47354,"volume":84446,"rsi_14":34.83,"sma_20":58344.75,"sma_60":52372.83,"sma_120":42721.38},{"date":"2026-07-14","open":47354,"high":49005,"low":44844,"close":48357,"volume":161237,"rsi_14":33.55,"sma_20":57737.25,"sma_60":52545.75,"sma_120":42889.01},{"date":"2026-07-15","open":51237,"high":52400,"low":50693,"close":51511,"volume":54350,"rsi_14":31.69,"sma_20":57229.5,"sma_60":52756.17,"sma_120":43080.13},{"date":"2026-07-16","open":48995,"high":49130,"low":47104,"close":47928,"volume":68534,"rsi_14":32.07,"sma_20":56425.5,"sma_60":52910.25,"sma_120":43238.13},{"date":"2026-07-20","open":45557,"high":47793,"low":45408,"close":45842,"volume":41008,"rsi_14":26.86,"sma_20":55520.5,"sma_60":53026.33,"sma_120":43381.09},{"date":"2026-07-21","open":45608,"high":48043,"low":45134,"close":47634,"volume":28355,"rsi_14":31.74,"sma_20":54629.25,"sma_60":53152.08,"sma_120":43536.22},{"date":"2026-07-22","open":48656,"high":50547,"low":47783,"close":47853,"volume":41544,"rsi_14":33.56,"sma_20":54104.0,"sma_60":53281.5,"sma_120":43689.84},{"date":"2026-07-23","open":49231,"high":50009,"low":48413,"close":50009,"volume":11830,"rsi_14":43.73,"sma_20":53601.5,"sma_60":53438.75,"sma_120":43860.18},{"date":"2026-07-24","open":49210,"high":49210,"low":46386,"close":46820,"volume":80989,"rsi_14":32.93,"sma_20":52732.75,"sma_60":53546.92,"sma_120":44006.88},{"date":"2026-07-27","open":47623,"high":47633,"low":45822,"close":47469,"volume":26749,"rsi_14":34.71,"sma_20":52096.5,"sma_60":53649.25,"sma_120":44150.01},{"date":"2026-07-28","open":44550,"high":44880,"low":41681,"close":42070,"volume":317863,"rsi_14":32.07,"sma_20":51106.5,"sma_60":53657.08,"sma_120":44242.43},{"date":"2026-07-29","open":42239,"high":43596,"low":36291,"close":39590,"volume":105815,"rsi_14":32.34,"sma_20":50061.25,"sma_60":53621.75,"sma_120":44311.68},{"date":"2026-07-30","open":39025,"high":41710,"low":38525,"close":38980,"volume":116047,"rsi_14":30.72,"sma_20":49058.25,"sma_60":53586.42,"sma_120":44373.59},{"date":"2026-07-31","open":44800,"high":46780,"low":43400,"close":46650,"volume":79158,"rsi_14":41.94,"sma_20":48692.0,"sma_60":53637.83,"sma_120":44514.63},{"date":"2026-08-03","open":44950,"high":44950,"low":43435,"close":43935,"volume":16439,"rsi_14":45.23,"sma_20":48020.25,"sma_60":53581.0,"sma_120":44614.3},{"date":"2026-08-04","open":44335,"high":44770,"low":42400,"close":44475,"volume":33469,"rsi_14":44.53,"sma_20":47393.0,"sma_60":53515.5,"sma_120":44715.38},{"date":"2026-08-05","open":46190,"high":46680,"low":45695,"close":46235,"volume":14374,"rsi_14":42.31,"sma_20":46997.25,"sma_60":53474.75,"sma_120":44842.43},{"date":"2026-08-06","open":45050,"high":45415,"low":43390,"close":43455,"volume":23566,"rsi_14":43.31,"sma_20":46604.5,"sma_60":53339.83,"sma_120":44949.38},{"date":"2026-08-07","open":43915,"high":44500,"low":42750,"close":43085,"volume":29259,"rsi_14":45.61,"sma_20":46168.0,"sma_60":53216.92,"sma_120":45041.3},{"date":"2026-08-10","open":43365,"high":44180,"low":42890,"close":43455,"volume":13224,"rsi_14":43.24,"sma_20":45635.15,"sma_60":52976.5,"sma_120":45087.16},{"date":"2026-08-11","open":43065,"high":44285,"low":42640,"close":43720,"volume":8045,"rsi_14":43.32,"sma_20":45453.45,"sma_60":52815.8,"sma_120":45181.16},{"date":"2026-08-12","open":44570,"high":46185,"low":44290,"close":45595,"volume":10835,"rsi_14":42.81,"sma_20":45315.35,"sma_60":52749.32,"sma_120":45281.66},{"date":"2026-08-13","open":46800,"high":47950,"low":46800,"close":47585,"volume":17732,"rsi_14":51.3,"sma_20":45119.1,"sma_60":52707.6,"sma_120":45398.82},{"date":"2026-08-14","open":48445,"high":48850,"low":47660,"close":48820,"volume":20620,"rsi_14":52.25,"sma_20":45163.7,"sma_60":52716.82,"sma_120":45517.7},{"date":"2026-08-18","open":49495,"high":50400,"low":47330,"close":48090,"volume":40816,"rsi_14":61.86,"sma_20":45276.1,"sma_60":52716.62,"sma_120":45623.87},{"date":"2026-08-19","open":45405,"high":45810,"low":44375,"close":45075,"volume":34372,"rsi_14":60.58,"sma_20":45148.2,"sma_60":52591.73,"sma_120":45702.57},{"date":"2026-08-20","open":46295,"high":48125,"low":45805,"close":47940,"volume":21947,"rsi_14":65.9,"sma_20":45152.55,"sma_60":52515.68,"sma_120":45797.41},{"date":"2026-08-21","open":47215,"high":48640,"low":47095,"close":48615,"volume":23354,"rsi_14":54.64,"sma_20":45082.9,"sma_60":52423.93,"sma_120":45891.28},{"date":"2026-08-24","open":48365,"high":48365,"low":46370,"close":46855,"volume":5231,"rsi_14":57.22,"sma_20":45084.65,"sma_60":52267.75,"sma_120":45954.99},{"date":"2026-08-25","open":45590,"high":47085,"low":44965,"close":47085,"volume":9654,"rsi_14":56.55,"sma_20":45065.45,"sma_60":52118.15,"sma_120":46024.74},{"date":"2026-08-26","open":46980,"high":47915,"low":46690,"close":47505,"volume":7806,"rsi_14":53.42,"sma_20":45337.25,"sma_60":51936.95,"sma_120":46128.67},{"date":"2026-08-27","open":48480,"high":48825,"low":47510,"close":48000,"volume":8504,"rsi_14":63.95,"sma_20":45757.75,"sma_60":51722.5,"sma_120":46270.73},{"date":"2026-08-28","open":47385,"high":48005,"low":45852,"close":47135,"volume":2863,"rsi_14":62.06,"sma_20":46165.5,"sma_60":51482.08,"sma_120":46380.49},{"date":"2026-08-31","open":45945,"high":47485,"low":45450,"close":47485,"volume":8424,"rsi_14":62.02,"sma_20":46207.25,"sma_60":51271.7,"sma_120":46495.65},{"date":"2026-09-01","open":47060,"high":47815,"low":46800,"close":47685,"volume":19160,"rsi_14":61.87,"sma_20":46394.75,"sma_60":51127.6,"sma_120":46631.09},{"date":"2026-09-02","open":46205,"high":46645,"low":45710,"close":45770,"volume":4247,"rsi_14":50.52,"sma_20":46459.5,"sma_60":51026.85,"sma_120":46733.07},{"date":"2026-09-03","open":46365,"high":46535,"low":44785,"close":45995,"volume":5407,"rsi_14":44.69,"sma_20":46447.5,"sma_60":50853.75,"sma_120":46832.92},{"date":"2026-09-04","open":46480,"high":46950,"low":46125,"close":46665,"volume":3996,"rsi_14":42.53,"sma_20":46608.0,"sma_60":50739.65,"sma_120":46940.82},{"date":"2026-09-07","open":48170,"high":48940,"low":47890,"close":48940,"volume":12920,"rsi_14":52.66,"sma_20":46900.75,"sma_60":50662.38,"sma_120":47073.59},{"date":"2026-09-08","open":49195,"high":50100,"low":48485,"close":48635,"volume":18588,"rsi_14":63.43,"sma_20":47159.75,"sma_60":50534.28,"sma_120":47197.96},{"date":"2026-09-09","open":48665,"high":49615,"low":48635,"close":49235,"volume":11084,"rsi_14":55.89,"sma_20":47435.5,"sma_60":50371.87,"sma_120":47322.42},{"date":"2026-09-10","open":49200,"high":49420,"low":48100,"close":49420,"volume":7003,"rsi_14":53.84,"sma_20":47626.75,"sma_60":50187.5,"sma_120":47430.95},{"date":"2026-09-11","open":47545,"high":48390,"low":47520,"close":48250,"volume":7909,"rsi_14":57.04,"sma_20":47660.0,"sma_60":49964.25,"sma_120":47539.03},{"date":"2026-09-14","open":46735,"high":47115,"low":46250,"close":46685,"volume":5288,"rsi_14":48.22,"sma_20":47553.25,"sma_60":49676.08,"sma_120":47633.77},{"date":"2026-09-15","open":46390,"high":46760,"low":45885,"close":46190,"volume":3544,"rsi_14":44.19,"sma_20":47458.25,"sma_60":49380.83,"sma_120":47743.82},{"date":"2026-09-16","open":45865,"high":46910,"low":45865,"close":46910,"volume":7457,"rsi_14":45.28,"sma_20":47550.0,"sma_60":49072.3,"sma_120":47851.71},{"date":"2026-09-17","open":47120,"high":47410,"low":46635,"close":46815,"volume":6707,"rsi_14":48.51,"sma_20":47493.75,"sma_60":48880.27,"sma_120":47955.92},{"date":"2026-09-18","open":47910,"high":48130,"low":47510,"close":48115,"volume":5480,"rsi_14":52.69,"sma_20":47468.75,"sma_60":48681.55,"sma_120":48081.68},{"date":"2026-09-21","open":48405,"high":49155,"low":48405,"close":49065,"volume":6666,"rsi_14":55.53,"sma_20":47579.25,"sma_60":48429.97,"sma_120":48216.12},{"date":"2026-09-22","open":50065,"high":50250,"low":48810,"close":49150,"volume":10951,"rsi_14":65.88,"sma_20":47682.5,"sma_60":48246.33,"sma_120":48359.52},{"date":"2026-09-23","open":49995,"high":50180,"low":49070,"close":49655,"volume":5662,"rsi_14":66.76,"sma_20":47790.0,"sma_60":48043.42,"sma_120":48519.76},{"date":"2026-09-28","open":49315,"high":49585,"low":48165,"close":48200,"volume":14569,"rsi_14":56.56,"sma_20":47800.0,"sma_60":47840.53,"sma_120":48644.13},{"date":"2026-09-29","open":48110,"high":48520,"low":47710,"close":48475,"volume":6726,"rsi_14":47.6,"sma_20":47867.0,"sma_60":47666.45,"sma_120":48784.92},{"date":"2026-09-30","open":48570,"high":48940,"low":47820,"close":48030,"volume":13248,"rsi_14":46.93,"sma_20":47894.25,"sma_60":47569.18,"sma_120":48913.48},{"date":"2026-10-01","open":47735,"high":48925,"low":47390,"close":48925,"volume":6217,"rsi_14":48.47,"sma_20":47956.25,"sma_60":47430.37,"sma_120":49043.11},{"date":"2026-10-02","open":48640,"high":49050,"low":48420,"close":49000,"volume":4946,"rsi_14":47.91,"sma_20":48117.75,"sma_60":47298.62,"sma_120":49168.61},{"date":"2026-10-06","open":49045,"high":49300,"low":48355,"close":48355,"volume":30616,"rsi_14":50.55,"sma_20":48235.75,"sma_60":47203.87,"sma_120":49266.19},{"date":"2026-10-07","open":48080,"high":48960,"low":47705,"close":47710,"volume":4247,"rsi_14":55.97,"sma_20":48288.0,"sma_60":47145.6,"sma_120":49365.15},{"date":"2026-10-08","open":47585,"high":47720,"low":46350,"close":46350,"volume":6421,"rsi_14":50.85,"sma_20":48158.5,"sma_60":47056.27,"sma_120":49448.15},{"date":"2026-10-12","open":45905,"high":46055,"low":44600,"close":44740,"volume":6135,"rsi_14":39.51,"sma_20":47963.75,"sma_60":46919.55,"sma_120":49520.36},{"date":"2026-10-13","open":43280,"high":43450,"low":41335,"close":42075,"volume":27907,"rsi_14":31.64,"sma_20":47605.75,"sma_60":46831.57,"sma_120":49560.48},{"date":"2026-10-14","open":42105,"high":43215,"low":41475,"close":41865,"volume":10711,"rsi_14":23.56,"sma_20":47228.0,"sma_60":46723.37,"sma_120":49592.03},{"date":"2026-10-15","open":39315,"high":39945,"low":37890,"close":38625,"volume":24762,"rsi_14":13.0,"sma_20":46746.75,"sma_60":46508.62,"sma_120":49588.98},{"date":"2026-10-16","open":39240,"high":40250,"low":38820,"close":39380,"volume":9667,"rsi_14":16.95,"sma_20":46381.5,"sma_60":46366.15,"sma_120":49593.98},{"date":"2026-10-19","open":38180,"high":39980,"low":38180,"close":39980,"volume":3558,"rsi_14":17.48,"sma_20":46071.0,"sma_60":46268.45,"sma_120":49602.4},{"date":"2026-10-20","open":39715,"high":39715,"low":38170,"close":38625,"volume":6317,"rsi_14":17.6,"sma_20":45656.75,"sma_60":46118.32,"sma_120":49589.4},{"date":"2026-10-21","open":39310,"high":40410,"low":39090,"close":39965,"volume":2228,"rsi_14":23.14,"sma_20":45314.25,"sma_60":45986.85,"sma_120":49587.57},{"date":"2026-10-22","open":39330,"high":39965,"low":38100,"close":38545,"volume":9421,"rsi_14":21.8,"sma_20":44835.75,"sma_60":45795.8,"sma_120":49569.82},{"date":"2026-10-23","open":37370,"high":38735,"low":36890,"close":38735,"volume":10159,"rsi_14":18.37,"sma_20":44319.25,"sma_60":45661.05,"sma_120":49555.73}],"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 200ESG","phase":"above-fold","symbol_resolved":true}