{"status":"ok","report":{"price_analysis":{"current":10530.0,"change_1d":1.0,"change_7d":0.3,"change_30d":-4.4,"high_30d":11043.0,"low_30d":10335.0,"position_in_range":28.0,"support":10405.8,"resistance":10972.2},"summary":"KODEX 일본부동산리츠(H)(352540)은(는) Tokyo Stock Exchange REIT Index를 추종하는 ETF입니다, 순자산 404억. 편입종목 비중·보수율·기초지수 중심으로 분석합니다.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","technical":{"analysis":"RSI(14) 38.2로 약세 구간입니다. MACD(-134.38)가 시그널선(-148.24)을 상회합니다(골든크로스). 현재가가 SMA20(10574)과 SMA60(10986) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 10261~10888 (현재 위치 43%).","trend":"하락","grade":"D","comment":"하락 추세, RSI 38","rsi_14":38.18181818181818,"macd":-134.37838638528774,"macd_signal":-148.24085228009108,"sma_20":10574.4,"sma_60":10985.6,"bb_upper":10887.767132928773,"bb_lower":10261.032867071226,"atr_14":150.35714285714286},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 17.00, 기관 순매수 1.26만. 30일 누적: 외국인 245.00, 기관 3.11만.","foreign_trend":"매수","institution_trend":"매수","comment":"외국인 매수, 기관 매수","foreign_flow":17.0,"institutional_flow":12626.0,"data":[{"date":"2026-10-23","foreign_net":189.0,"institution_net":2850.0,"retail_net":-3039.0},{"date":"2026-10-22","foreign_net":53.0,"institution_net":989.0,"retail_net":-1042.0},{"date":"2026-10-21","foreign_net":-15.0,"institution_net":-202.0,"retail_net":217.0},{"date":"2026-10-20","foreign_net":144.0,"institution_net":8441.0,"retail_net":-8585.0},{"date":"2026-10-19","foreign_net":-354.0,"institution_net":548.0,"retail_net":-194.0},{"date":"2026-10-16","foreign_net":3.0,"institution_net":2047.0,"retail_net":-2050.0},{"date":"2026-10-15","foreign_net":362.0,"institution_net":5553.0,"retail_net":-5915.0},{"date":"2026-10-14","foreign_net":2.0,"institution_net":-984.0,"retail_net":982.0},{"date":"2026-10-13","foreign_net":2.0,"institution_net":-5079.0,"retail_net":5077.0},{"date":"2026-10-12","foreign_net":2.0,"institution_net":827.0,"retail_net":-829.0},{"date":"2026-10-08","foreign_net":-268.0,"institution_net":267.0,"retail_net":1.0},{"date":"2026-10-07","foreign_net":257.0,"institution_net":-229.0,"retail_net":-28.0},{"date":"2026-10-06","foreign_net":32.0,"institution_net":172.0,"retail_net":-204.0},{"date":"2026-10-02","foreign_net":124.0,"institution_net":-5317.0,"retail_net":5193.0},{"date":"2026-10-01","foreign_net":-5.0,"institution_net":3536.0,"retail_net":-3531.0},{"date":"2026-09-30","foreign_net":-38.0,"institution_net":4556.0,"retail_net":-4518.0},{"date":"2026-09-29","foreign_net":-95.0,"institution_net":-2081.0,"retail_net":2176.0},{"date":"2026-09-28","foreign_net":-28.0,"institution_net":-244.0,"retail_net":272.0},{"date":"2026-09-23","foreign_net":-194.0,"institution_net":1514.0,"retail_net":-1320.0},{"date":"2026-09-22","foreign_net":-277.0,"institution_net":4262.0,"retail_net":-3985.0},{"date":"2026-09-21","foreign_net":374.0,"institution_net":-4961.0,"retail_net":4587.0},{"date":"2026-09-18","foreign_net":-67.0,"institution_net":2147.0,"retail_net":-2080.0},{"date":"2026-09-17","foreign_net":114.0,"institution_net":500.0,"retail_net":-614.0},{"date":"2026-09-16","foreign_net":-116.0,"institution_net":208.0,"retail_net":-92.0},{"date":"2026-09-15","foreign_net":56.0,"institution_net":4300.0,"retail_net":-4356.0},{"date":"2026-09-14","foreign_net":-54.0,"institution_net":422.0,"retail_net":-368.0},{"date":"2026-09-11","foreign_net":1.0,"institution_net":3011.0,"retail_net":-3012.0},{"date":"2026-09-10","foreign_net":-17.0,"institution_net":1283.0,"retail_net":-1266.0},{"date":"2026-09-09","foreign_net":141.0,"institution_net":4069.0,"retail_net":-4210.0},{"date":"2026-09-08","foreign_net":-83.0,"institution_net":-1258.0,"retail_net":1341.0}],"periods":{"d1":{"foreign_net":189.0,"institution_net":2850.0,"retail_net":-3039.0},"d3":{"foreign_net":227.0,"institution_net":3637.0,"retail_net":-3864.0},"d7":{"foreign_net":382.0,"institution_net":20226.0,"retail_net":-20608.0},"d14":{"foreign_net":533.0,"institution_net":9883.0,"retail_net":-10416.0},"d30":{"foreign_net":245.0,"institution_net":31147.0,"retail_net":-31392.0}}},"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":"C","percentile":50,"summary":"RSI 38","metrics":[{"name":"RSI (14)","value":38.2,"unit":"","percentile":38,"direction":null},{"name":"MACD","value":"매수","unit":"","percentile":70,"direction":"higher_better"},{"name":"30일 수익률","value":-4.4,"unit":"%","percentile":41,"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":["특별한 경고 요인 없음"],"catalysts":["외국인·기관 동반 순매수"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["특별한 경고 요인 없음"],"catalysts":["외국인·기관 동반 순매수"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"dividend":{"dividend_yield":6.3962,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"A","safety":null,"growth":null,"consistency":null,"yield":{"grade":"A","value_pct":6.4,"summary":"배당수익률 6.40%","metrics":[{"name":"배당수익률","value":6.4,"unit":"%","percentile":null,"direction":"higher_better"}]}}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based_etf","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-23T23:44:18.744168+00:00","sections":{"prices":{"status":"available","as_of":"2026-10-23"},"technical":{"status":"available","as_of":"2026-10-23"},"supply_demand":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"},"etf_profile":{"status":"available","as_of":"2026-07-04"},"chart_data":{"status":"available","as_of":"2026-10-23"},"fundamental":{"status":"available"},"price_history":{"status":"available","as_of":"2026-10-23"}}},"is_etf":true,"etf":{"base_index":"Tokyo Stock Exchange REIT Index","issuer":"삼성자산운용(ETF)","category":"","expense_ratio":0.3,"aum":40400000000.0,"aum_display":"404억","dividend_yield":null,"tracking_error":1.58,"holdings":[{"ticker":"","name":"NIPPON BUILDING FUND INC","weight":null},{"ticker":"","name":"INVINCIBLE INVESTMENT CORP","weight":null},{"ticker":"","name":"JAPAN REAL ESTATE INVESTMENT","weight":null},{"ticker":"","name":"JAPAN RETAIL FUND INVESTMENT","weight":null},{"ticker":"","name":"NIPPON PROLOGIS REIT INC","weight":null},{"ticker":"","name":"JAPAN HOTEL REIT INVESTMENT","weight":null},{"ticker":"","name":"ORIX JREIT INC","weight":null},{"ticker":"","name":"GLP J-REIT","weight":null},{"ticker":"","name":"NOMURA REAL ESTATE MASTER FU","weight":null},{"ticker":"","name":"DAIWA HOUSE REIT","weight":null}],"holdings_count":10,"source":"naver","as_of":"2026-07-04"},"ai_composite_summary":{"grade":null,"stance":null,"dedap_score":null,"message":null,"one_liner":null,"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","generated_by":"rule_based_etf","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"financial_currency":{"current_held":false,"quote_currency":"KRW","latest_currency":null,"latest_period":null,"foreign_observed":false},"fundamentals_history":[],"current_price":10530.0,"change_pct":1.01,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2020-05-13","close":7838.122},{"date":"2020-05-14","close":7740.3924},{"date":"2020-05-15","close":7516.862},{"date":"2020-05-18","close":7641.6232},{"date":"2020-05-19","close":7748.7099},{"date":"2020-05-20","close":7763.2653},{"date":"2020-05-21","close":7889.0662},{"date":"2020-05-22","close":7871.3917},{"date":"2020-05-25","close":8029.4225},{"date":"2020-05-26","close":8134.4299},{"date":"2020-05-27","close":8183.2947},{"date":"2020-05-28","close":8166.6599},{"date":"2020-05-29","close":8331.9684},{"date":"2020-06-01","close":8194.7311},{"date":"2020-06-02","close":8331.9684},{"date":"2020-06-03","close":8464.0074},{"date":"2020-06-04","close":8337.1668},{"date":"2020-06-05","close":8416.1822},{"date":"2020-06-08","close":8578.3718},{"date":"2020-06-09","close":8593.9669},{"date":"2020-06-10","close":8615.8002},{"date":"2020-06-11","close":8310.1352},{"date":"2020-06-12","close":8357.9604},{"date":"2020-06-15","close":8005.51},{"date":"2020-06-16","close":8374.5952},{"date":"2020-06-17","close":8407.8648},{"date":"2020-06-18","close":8366.2778},{"date":"2020-06-19","close":8251.9133},{"date":"2020-06-22","close":8277.9053},{"date":"2020-06-23","close":8310.1352},{"date":"2020-06-24","close":8301.8178},{"date":"2020-06-25","close":8244.6356},{"date":"2020-06-26","close":8277.9053},{"date":"2020-06-29","close":8151.0647},{"date":"2020-06-30","close":8120.9141},{"date":"2020-07-01","close":8160.4218},{"date":"2020-07-02","close":8288.302},{"date":"2020-07-03","close":8251.9133},{"date":"2020-07-06","close":8320.532},{"date":"2020-07-07","close":8337.1668},{"date":"2020-07-08","close":8249.834},{"date":"2020-07-09","close":8277.9053},{"date":"2020-07-10","close":8179.136},{"date":"2020-07-13","close":8215.5247},{"date":"2020-07-14","close":8210.3263},{"date":"2020-07-15","close":8207.2072},{"date":"2020-07-16","close":8137.5489},{"date":"2020-07-17","close":8129.2315},{"date":"2020-07-20","close":8100.1206},{"date":"2020-07-21","close":8137.5489},{"date":"2020-07-22","close":8151.0647},{"date":"2020-07-23","close":8171.8582},{"date":"2020-07-24","close":8187.4534},{"date":"2020-07-27","close":8261.2704},{"date":"2020-07-28","close":8207.2072},{"date":"2020-07-29","close":8207.2072},{"date":"2020-07-30","close":8187.4534},{"date":"2020-07-31","close":8160.4218},{"date":"2020-08-03","close":8187.4534},{"date":"2020-08-04","close":8315.3336},{"date":"2020-08-05","close":8268.5482},{"date":"2020-08-06","close":8271.6672},{"date":"2020-08-07","close":8194.7311},{"date":"2020-08-10","close":8155.2234},{"date":"2020-08-11","close":8224.8817},{"date":"2020-08-12","close":8241.5166},{"date":"2020-08-13","close":8244.6356},{"date":"2020-08-14","close":8261.2704},{"date":"2020-08-18","close":8357.9604},{"date":"2020-08-19","close":8271.6672},{"date":"2020-08-20","close":8320.532},{"date":"2020-08-21","close":8495.1977},{"date":"2020-08-24","close":8491.039},{"date":"2020-08-25","close":8593.9669},{"date":"2020-08-26","close":8586.6892},{"date":"2020-08-27","close":8545.1021},{"date":"2020-08-28","close":8511.8325},{"date":"2020-08-31","close":8629.316},{"date":"2020-09-01","close":8522.2293},{"date":"2020-09-02","close":8503.5151},{"date":"2020-09-03","close":8665.7046},{"date":"2020-09-04","close":8644.9111},{"date":"2020-09-07","close":8495.1977},{"date":"2020-09-08","close":8487.9199},{"date":"2020-09-09","close":8446.3329},{"date":"2020-09-10","close":8446.3329},{"date":"2020-09-11","close":8384.9919},{"date":"2020-09-14","close":8395.3887},{"date":"2020-09-15","close":8473.3645},{"date":"2020-09-16","close":8625.1572},{"date":"2020-09-17","close":8619.9589},{"date":"2020-09-18","close":8389.1507},{"date":"2020-09-21","close":8366.2778},{"date":"2020-09-22","close":8366.2778},{"date":"2020-09-23","close":8416.1822},{"date":"2020-09-24","close":8412.0235},{"date":"2020-09-25","close":8601.2447},{"date":"2020-09-28","close":8606.4431},{"date":"2020-09-29","close":8606.4431},{"date":"2020-10-05","close":8660.5063},{"date":"2020-10-06","close":8683.3791},{"date":"2020-10-07","close":8644.9111},{"date":"2020-10-08","close":8631.3953},{"date":"2020-10-12","close":8535.7451},{"date":"2020-10-13","close":8503.5151},{"date":"2020-10-14","close":8515.9912},{"date":"2020-10-15","close":8468.1661},{"date":"2020-10-16","close":8352.762},{"date":"2020-10-19","close":8421.3806},{"date":"2020-10-20","close":8325.7304},{"date":"2020-10-21","close":8331.9684},{"date":"2020-10-22","close":8286.2227},{"date":"2020-10-23","close":8320.532},{"date":"2020-10-26","close":8241.5166},{"date":"2020-10-27","close":8233.1992},{"date":"2020-10-28","close":8166.6599},{"date":"2020-10-29","close":8155.2234},{"date":"2020-10-30","close":8134.4299},{"date":"2020-11-02","close":8166.6599},{"date":"2020-11-03","close":8155.2234},{"date":"2020-11-04","close":8277.9053},{"date":"2020-11-05","close":8454.6503},{"date":"2020-11-06","close":8389.1507},{"date":"2020-11-09","close":8485.8406},{"date":"2020-11-10","close":8480.6422},{"date":"2020-11-11","close":8540.9434},{"date":"2020-11-12","close":8529.507},{"date":"2020-11-13","close":8433.8567},{"date":"2020-11-16","close":8392.2697},{"date":"2020-11-17","close":8395.3887},{"date":"2020-11-18","close":8370.4365},{"date":"2020-11-19","close":8301.8178},{"date":"2020-11-20","close":8325.7304},{"date":"2020-11-23","close":8320.532},{"date":"2020-11-24","close":8366.2778},{"date":"2020-11-25","close":8366.2778},{"date":"2020-11-26","close":8399.5474},{"date":"2020-11-27","close":8397.4681},{"date":"2020-11-30","close":8362.1191},{"date":"2020-12-01","close":8485.8406},{"date":"2020-12-02","close":8397.4681},{"date":"2020-12-03","close":8397.4681},{"date":"2020-12-04","close":8433.8567},{"date":"2020-12-07","close":8397.4681},{"date":"2020-12-08","close":8464.0074},{"date":"2020-12-09","close":8431.7774},{"date":"2020-12-10","close":8399.5474},{"date":"2020-12-11","close":8503.5151},{"date":"2020-12-14","close":8535.7451},{"date":"2020-12-15","close":8511.8325},{"date":"2020-12-16","close":8586.6892},{"date":"2020-12-17","close":8601.2447},{"date":"2020-12-18","close":8545.1021},{"date":"2020-12-21","close":8491.039},{"date":"2020-12-22","close":8507.6738},{"date":"2020-12-23","close":8606.4431},{"date":"2020-12-24","close":8629.316},{"date":"2020-12-28","close":8700.014},{"date":"2020-12-29","close":8838.291},{"date":"2020-12-30","close":8886.1161},{"date":"2021-01-04","close":8769.6723},{"date":"2021-01-05","close":8851.8067},{"date":"2021-01-06","close":8742.6407},{"date":"2021-01-07","close":8881.9574},{"date":"2021-01-08","close":8890.2748},{"date":"2021-01-11","close":8896.5128},{"date":"2021-01-12","close":8896.5128},{"date":"2021-01-13","close":8829.9735},{"date":"2021-01-14","close":8791.5055},{"date":"2021-01-15","close":8733.2836},{"date":"2021-01-18","close":8781.1087},{"date":"2021-01-19","close":8896.5128},{"date":"2021-01-20","close":8947.457},{"date":"2021-01-21","close":8960.9728},{"date":"2021-01-22","close":9020.2344},{"date":"2021-01-25","close":9054.5437},{"date":"2021-01-26","close":8956.8141},{"date":"2021-01-27","close":9113.8053},{"date":"2021-01-28","close":8986.9647},{"date":"2021-01-29","close":9219.8523},{"date":"2021-02-01","close":9206.3365},{"date":"2021-02-02","close":9132.5194},{"date":"2021-02-03","close":9162.6701},{"date":"2021-02-04","close":9224.011},{"date":"2021-02-05","close":9320.7009},{"date":"2021-02-08","close":9410.1131},{"date":"2021-02-09","close":9410.1131},{"date":"2021-02-10","close":9530.7156},{"date":"2021-02-15","close":9742.8096},{"date":"2021-02-16","close":9998.5701},{"date":"2021-02-17","close":9758.4048},{"date":"2021-02-18","close":9613.8897},{"date":"2021-02-19","close":9692.9051},{"date":"2021-02-22","close":9787.5157},{"date":"2021-02-23","close":9742.8096},{"date":"2021-02-24","close":9913.3166},{"date":"2021-02-25","close":9949.7053},{"date":"2021-02-26","close":9686.6671},{"date":"2021-03-02","close":9690.8258},{"date":"2021-03-03","close":9627.4055},{"date":"2021-03-04","close":9679.3893},{"date":"2021-03-05","close":9509.922},{"date":"2021-03-08","close":9509.922},{"date":"2021-03-09","close":9543.1917},{"date":"2021-03-10","close":9543.1917},{"date":"2021-03-11","close":9627.4055},{"date":"2021-03-12","close":9739.6906},{"date":"2021-03-15","close":9818.706},{"date":"2021-03-16","close":9955.9433},{"date":"2021-03-17","close":10010.0065},{"date":"2021-03-18","close":10060.9507},{"date":"2021-03-19","close":9960.102},{"date":"2021-03-22","close":9942.4275},{"date":"2021-03-23","close":9908.1182},{"date":"2021-03-24","close":9890.4437},{"date":"2021-03-25","close":9908.1182},{"date":"2021-03-26","close":10084.8632},{"date":"2021-03-29","close":9989.213},{"date":"2021-03-30","close":10137.8867},{"date":"2021-03-31","close":10113.9742},{"date":"2021-04-01","close":9951.7846},{"date":"2021-04-02","close":10028.7207},{"date":"2021-04-05","close":10159.7199},{"date":"2021-04-06","close":10133.728},{"date":"2021-04-07","close":10237.6957},{"date":"2021-04-08","close":10276.1637},{"date":"2021-04-09","close":10359.3378},{"date":"2021-04-12","close":10295.9176},{"date":"2021-04-13","close":10263.6876},{"date":"2021-04-14","close":10348.9411},{"date":"2021-04-15","close":10247.0528},{"date":"2021-04-16","close":10340.6237},{"date":"2021-04-19","close":10309.4334},{"date":"2021-04-20","close":10263.6876},{"date":"2021-04-21","close":10241.8544},{"date":"2021-04-22","close":10288.6398},{"date":"2021-04-23","close":10336.465},{"date":"2021-04-26","close":10352.0601},{"date":"2021-04-27","close":10336.465},{"date":"2021-04-28","close":10306.3143},{"date":"2021-04-29","close":10356.2188},{"date":"2021-04-30","close":10359.3378},{"date":"2021-05-03","close":10359.3378},{"date":"2021-05-04","close":10414.4407},{"date":"2021-05-06","close":10399.8852},{"date":"2021-05-07","close":10379.0917},{"date":"2021-05-10","close":10318.7905},{"date":"2021-05-11","close":10446.6707},{"date":"2021-05-12","close":10328.1475},{"date":"2021-05-13","close":10210.6641},{"date":"2021-05-14","close":10143.0851},{"date":"2021-05-17","close":10266.8066},{"date":"2021-05-18","close":10297.9969},{"date":"2021-05-20","close":10386.3694},{"date":"2021-05-21","close":10374.933},{"date":"2021-05-24","close":10446.6707},{"date":"2021-05-25","close":10487.2181},{"date":"2021-05-26","close":10506.9719},{"date":"2021-05-27","close":10475.7816},{"date":"2021-05-28","close":10467.4642},{"date":"2021-05-31","close":10479.9403},{"date":"2021-06-01","close":10410.282},{"date":"2021-06-02","close":10582.8683},{"date":"2021-06-03","close":10700.3518},{"date":"2021-06-04","close":10635.8918},{"date":"2021-06-07","close":10730.5024},{"date":"2021-06-08","close":10850.0652},{"date":"2021-06-09","close":10838.6288},{"date":"2021-06-10","close":10895.811},{"date":"2021-06-11","close":10846.9462},{"date":"2021-06-14","close":10903.0887},{"date":"2021-06-15","close":10863.581},{"date":"2021-06-16","close":10813.6765},{"date":"2021-06-17","close":10686.836},{"date":"2021-06-18","close":10684.7566},{"date":"2021-06-21","close":10651.487},{"date":"2021-06-22","close":10838.6288},{"date":"2021-06-23","close":10805.3591},{"date":"2021-06-24","close":10820.9543},{"date":"2021-06-25","close":10816.7956},{"date":"2021-06-28","close":10899.9697},{"date":"2021-06-29","close":10911.4061},{"date":"2021-06-30","close":10863.581},{"date":"2021-07-01","close":10764.8117},{"date":"2021-07-02","close":10947.7948},{"date":"2021-07-05","close":11013.2944},{"date":"2021-07-06","close":11040.326},{"date":"2021-07-07","close":11032.0086},{"date":"2021-07-08","close":11035.1277},{"date":"2021-07-09","close":10973.7867},{"date":"2021-07-12","close":11045.5244},{"date":"2021-07-13","close":11040.326},{"date":"2021-07-14","close":11040.326},{"date":"2021-07-15","close":10985.2232},{"date":"2021-07-16","close":11032.0086},{"date":"2021-07-19","close":10920.7632},{"date":"2021-07-20","close":10828.232},{"date":"2021-07-21","close":10859.4223},{"date":"2021-07-22","close":10871.8984},{"date":"2021-07-23","close":10828.232},{"date":"2021-07-26","close":10828.232},{"date":"2021-07-27","close":10903.0887},{"date":"2021-07-28","close":11006.0167},{"date":"2021-07-29","close":10998.739},{"date":"2021-07-30","close":10955.0726},{"date":"2021-08-02","close":10920.7632},{"date":"2021-08-03","close":10879.1762},{"date":"2021-08-04","close":10772.0895},{"date":"2021-08-05","close":11061.1196},{"date":"2021-08-06","close":10935.3187},{"date":"2021-08-09","close":10867.7397},{"date":"2021-08-10","close":10805.3591},{"date":"2021-08-11","close":10891.6523},{"date":"2021-08-12","close":10871.8984},{"date":"2021-08-13","close":10867.7397},{"date":"2021-08-17","close":10846.9462},{"date":"2021-08-18","close":10895.811},{"date":"2021-08-19","close":10772.0895},{"date":"2021-08-20","close":10781.4466},{"date":"2021-08-23","close":10666.0425},{"date":"2021-08-24","close":10655.6457},{"date":"2021-08-25","close":10598.4635},{"date":"2021-08-26","close":10700.3518},{"date":"2021-08-27","close":10991.4612},{"date":"2021-08-30","close":11009.1357},{"date":"2021-08-31","close":10911.4061},{"date":"2021-09-01","close":10915.5648},{"date":"2021-09-02","close":10959.2313},{"date":"2021-09-03","close":10962.3503},{"date":"2021-09-06","close":11001.858},{"date":"2021-09-07","close":10991.4612},{"date":"2021-09-08","close":10951.9535},{"date":"2021-09-09","close":10850.0652},{"date":"2021-09-10","close":10883.3349},{"date":"2021-09-13","close":10802.2401},{"date":"2021-09-14","close":10951.9535},{"date":"2021-09-15","close":10813.6765},{"date":"2021-09-16","close":10781.4466},{"date":"2021-09-17","close":10789.764},{"date":"2021-09-23","close":10651.487},{"date":"2021-09-24","close":10671.2408},{"date":"2021-09-27","close":10741.9388},{"date":"2021-09-28","close":10784.5656},{"date":"2021-09-29","close":10688.9153},{"date":"2021-09-30","close":10680.5979},{"date":"2021-10-01","close":10336.465},{"date":"2021-10-05","close":10356.2188},{"date":"2021-10-06","close":10424.8375},{"date":"2021-10-07","close":10420.6788},{"date":"2021-10-08","close":10414.4407},{"date":"2021-10-12","close":10430.0359},{"date":"2021-10-13","close":10566.2335},{"date":"2021-10-14","close":10588.0667},{"date":"2021-10-15","close":10631.7331},{"date":"2021-10-18","close":10700.3518},{"date":"2021-10-19","close":10700.3518},{"date":"2021-10-20","close":10651.487},{"date":"2021-10-21","close":10647.3283},{"date":"2021-10-22","close":10551.678},{"date":"2021-10-25","close":10561.0351},{"date":"2021-10-26","close":10563.1145},{"date":"2021-10-27","close":10620.2967},{"date":"2021-10-28","close":10598.4635},{"date":"2021-10-29","close":10631.7331},{"date":"2021-11-01","close":10643.1696},{"date":"2021-11-02","close":10651.487},{"date":"2021-11-03","close":10671.2408},{"date":"2021-11-04","close":10680.5979},{"date":"2021-11-05","close":10647.3283},{"date":"2021-11-08","close":10730.5024},{"date":"2021-11-09","close":10666.0425},{"date":"2021-11-10","close":10557.9161},{"date":"2021-11-11","close":10517.3687},{"date":"2021-11-12","close":10551.678},{"date":"2021-11-15","close":10553.7574},{"date":"2021-11-16","close":10548.559},{"date":"2021-11-17","close":10563.1145},{"date":"2021-11-18","close":10517.3687},{"date":"2021-11-19","close":10527.7655},{"date":"2021-11-22","close":10531.9242},{"date":"2021-11-23","close":10551.678},{"date":"2021-11-24","close":10582.8683},{"date":"2021-11-25","close":10593.2651},{"date":"2021-11-26","close":10430.0359},{"date":"2021-11-29","close":10314.6318},{"date":"2021-11-30","close":10207.5451},{"date":"2021-12-01","close":10390.5281},{"date":"2021-12-02","close":10292.7985},{"date":"2021-12-03","close":10343.7427},{"date":"2021-12-06","close":10332.3063},{"date":"2021-12-07","close":10371.814},{"date":"2021-12-08","close":10487.2181},{"date":"2021-12-09","close":10579.7493},{"date":"2021-12-10","close":10570.3922},{"date":"2021-12-13","close":10570.3922},{"date":"2021-12-14","close":10475.7816},{"date":"2021-12-15","close":10386.3694},{"date":"2021-12-16","close":10405.0836},{"date":"2021-12-17","close":10616.138},{"date":"2021-12-20","close":10390.5281},{"date":"2021-12-21","close":10424.8375},{"date":"2021-12-22","close":10420.6788},{"date":"2021-12-23","close":10420.6788},{"date":"2021-12-24","close":10479.9403},{"date":"2021-12-27","close":10487.2181},{"date":"2021-12-28","close":10517.3687},{"date":"2021-12-29","close":10620.2967},{"date":"2021-12-30","close":10610.9396},{"date":"2022-01-03","close":10635.8918},{"date":"2022-01-04","close":10655.6457},{"date":"2022-01-05","close":10522.5671},{"date":"2022-01-06","close":10479.9403},{"date":"2022-01-07","close":10364.5362},{"date":"2022-01-10","close":10348.9411},{"date":"2022-01-11","close":10336.465},{"date":"2022-01-12","close":10386.3694},{"date":"2022-01-13","close":10340.6237},{"date":"2022-01-14","close":10276.1637},{"date":"2022-01-17","close":10137.8867},{"date":"2022-01-18","close":10129.5693},{"date":"2022-01-19","close":9769.8412},{"date":"2022-01-20","close":9476.6524},{"date":"2022-01-21","close":9352.9309},{"date":"2022-01-24","close":9773.9999},{"date":"2022-01-25","close":9716.8177},{"date":"2022-01-26","close":9783.357},{"date":"2022-01-27","close":9942.4275},{"date":"2022-01-28","close":10047.4349},{"date":"2022-02-03","close":10010.0065},{"date":"2022-02-04","close":9939.3085},{"date":"2022-02-07","close":9890.4437},{"date":"2022-02-08","close":9679.3893},{"date":"2022-02-09","close":9769.8412},{"date":"2022-02-10","close":9942.4275},{"date":"2022-02-11","close":10006.8875},{"date":"2022-02-14","close":9791.6744},{"date":"2022-02-15","close":9653.3974},{"date":"2022-02-16","close":9809.3489},{"date":"2022-02-17","close":9809.3489},{"date":"2022-02-18","close":9842.6186},{"date":"2022-02-21","close":9804.1505},{"date":"2022-02-22","close":9580.6201},{"date":"2022-02-23","close":9605.5723},{"date":"2022-02-24","close":9692.9051},{"date":"2022-02-25","close":9636.7626},{"date":"2022-02-28","close":9686.6671},{"date":"2022-03-02","close":9893.5627},{"date":"2022-03-03","close":9842.6186},{"date":"2022-03-04","close":9754.2461},{"date":"2022-03-07","close":9758.4048},{"date":"2022-03-08","close":9712.659},{"date":"2022-03-10","close":9761.5238},{"date":"2022-03-11","close":9829.1028},{"date":"2022-03-14","close":9712.659},{"date":"2022-03-15","close":9674.191},{"date":"2022-03-16","close":9795.8331},{"date":"2022-03-17","close":9849.8963},{"date":"2022-03-18","close":9972.5781},{"date":"2022-03-21","close":9955.9433},{"date":"2022-03-22","close":10194.0293},{"date":"2022-03-23","close":10155.5612},{"date":"2022-03-24","close":10133.728},{"date":"2022-03-25","close":10173.2357},{"date":"2022-03-28","close":10297.9969},{"date":"2022-03-29","close":10424.8375},{"date":"2022-03-30","close":10163.8786},{"date":"2022-03-31","close":10371.814},{"date":"2022-04-01","close":10314.6318},{"date":"2022-04-04","close":10405.0836},{"date":"2022-04-05","close":10405.0836},{"date":"2022-04-06","close":10410.282},{"date":"2022-04-07","close":10348.9411},{"date":"2022-04-08","close":10218.9815},{"date":"2022-04-11","close":10250.1718},{"date":"2022-04-12","close":10263.6876},{"date":"2022-04-13","close":10223.1402},{"date":"2022-04-14","close":10250.1718},{"date":"2022-04-15","close":10263.6876},{"date":"2022-04-18","close":10340.6237},{"date":"2022-04-19","close":10237.6957},{"date":"2022-04-20","close":10189.8706},{"date":"2022-04-21","close":10241.8544},{"date":"2022-04-22","close":10259.5289},{"date":"2022-04-25","close":10297.9969},{"date":"2022-04-26","close":10297.9969},{"date":"2022-04-27","close":10348.9411},{"date":"2022-04-28","close":10237.6957},{"date":"2022-04-29","close":10176.3548},{"date":"2022-05-02","close":10295.9176},{"date":"2022-05-03","close":10302.1556},{"date":"2022-05-04","close":10297.9969},{"date":"2022-05-06","close":10302.1556},{"date":"2022-05-09","close":10231.4576},{"date":"2022-05-10","close":10148.2835},{"date":"2022-05-11","close":10078.6252},{"date":"2022-05-12","close":10019.3636},{"date":"2022-05-13","close":10218.9815},{"date":"2022-05-16","close":10255.3702},{"date":"2022-05-17","close":10218.9815},{"date":"2022-05-18","close":10276.1637},{"date":"2022-05-19","close":10259.5289},{"date":"2022-05-20","close":10309.4334},{"date":"2022-05-23","close":10332.3063},{"date":"2022-05-24","close":10210.6641},{"date":"2022-05-25","close":10328.1475},{"date":"2022-05-26","close":10328.1475},{"date":"2022-05-27","close":10241.8544},{"date":"2022-05-30","close":10328.1475},{"date":"2022-05-31","close":10364.5362},{"date":"2022-06-02","close":10371.814},{"date":"2022-06-03","close":10371.814},{"date":"2022-06-07","close":10297.9969},{"date":"2022-06-08","close":10414.4407},{"date":"2022-06-09","close":10475.7816},{"date":"2022-06-10","close":10381.1711},{"date":"2022-06-13","close":10297.9969},{"date":"2022-06-14","close":10039.1174},{"date":"2022-06-15","close":9742.8096},{"date":"2022-06-16","close":9929.9514},{"date":"2022-06-17","close":9960.102},{"date":"2022-06-20","close":9804.1505},{"date":"2022-06-21","close":9893.5627},{"date":"2022-06-22","close":9787.5157},{"date":"2022-06-23","close":9818.706},{"date":"2022-06-24","close":9919.5546},{"date":"2022-06-27","close":10028.7207},{"date":"2022-06-28","close":10155.5612},{"date":"2022-06-29","close":10129.5693},{"date":"2022-06-30","close":10185.7119},{"date":"2022-07-01","close":10034.9587},{"date":"2022-07-04","close":10125.4106},{"date":"2022-07-05","close":10148.2835},{"date":"2022-07-06","close":10120.2122},{"date":"2022-07-07","close":10173.2357},{"date":"2022-07-08","close":10113.9742},{"date":"2022-07-11","close":10214.8228},{"date":"2022-07-12","close":10133.728},{"date":"2022-07-13","close":10223.1402},{"date":"2022-07-14","close":10117.0932},{"date":"2022-07-15","close":10146.2041},{"date":"2022-07-18","close":10143.0851},{"date":"2022-07-19","close":10202.3467},{"date":"2022-07-20","close":10181.5531},{"date":"2022-07-21","close":10255.3702},{"date":"2022-07-22","close":10367.6553},{"date":"2022-07-25","close":10367.6553},{"date":"2022-07-26","close":10340.6237},{"date":"2022-07-27","close":10364.5362},{"date":"2022-07-28","close":10309.4334},{"date":"2022-07-29","close":10498.6545},{"date":"2022-08-01","close":10561.0351},{"date":"2022-08-02","close":10498.6545},{"date":"2022-08-03","close":10453.9484},{"date":"2022-08-04","close":10541.2813},{"date":"2022-08-05","close":10510.091},{"date":"2022-08-08","close":10510.091},{"date":"2022-08-09","close":10479.9403},{"date":"2022-08-10","close":10484.099},{"date":"2022-08-11","close":10417.5597},{"date":"2022-08-12","close":10441.4723},{"date":"2022-08-16","close":10610.9396},{"date":"2022-08-17","close":10557.9161},{"date":"2022-08-18","close":10566.2335},{"date":"2022-08-19","close":10566.2335},{"date":"2022-08-22","close":10506.9719},{"date":"2022-08-23","close":10496.5752},{"date":"2022-08-24","close":10450.8294},{"date":"2022-08-25","close":10531.9242},{"date":"2022-08-26","close":10548.559},{"date":"2022-08-29","close":10582.8683},{"date":"2022-08-30","close":10655.6457},{"date":"2022-08-31","close":10610.9396},{"date":"2022-09-01","close":10551.678},{"date":"2022-09-02","close":10546.4796},{"date":"2022-09-05","close":10575.5906},{"date":"2022-09-06","close":10582.8683},{"date":"2022-09-07","close":10610.9396},{"date":"2022-09-08","close":10561.0351},{"date":"2022-09-13","close":10671.2408},{"date":"2022-09-14","close":10570.3922},{"date":"2022-09-15","close":10561.0351},{"date":"2022-09-16","close":10635.8918},{"date":"2022-09-19","close":10676.4392},{"date":"2022-09-20","close":10582.8683},{"date":"2022-09-21","close":10546.4796},{"date":"2022-09-22","close":10582.8683},{"date":"2022-09-23","close":10582.8683},{"date":"2022-09-26","close":10390.5281},{"date":"2022-09-27","close":10235.6163},{"date":"2022-09-28","close":10076.5458},{"date":"2022-09-29","close":10109.8155},{"date":"2022-09-30","close":10169.077},{"date":"2022-10-04","close":10373.8933},{"date":"2022-10-05","close":10345.8221},{"date":"2022-10-06","close":10281.3621},{"date":"2022-10-07","close":10220.0212},{"date":"2022-10-11","close":10056.792},{"date":"2022-10-12","close":10160.7596},{"date":"2022-10-13","close":10010.0065},{"date":"2022-10-14","close":10010.0065},{"date":"2022-10-17","close":10006.8875},{"date":"2022-10-18","close":9934.1101},{"date":"2022-10-19","close":9821.825},{"date":"2022-10-20","close":9817.6663},{"date":"2022-10-21","close":9786.476},{"date":"2022-10-24","close":9760.4841},{"date":"2022-10-25","close":9750.0873},{"date":"2022-10-26","close":10117.0932},{"date":"2022-10-27","close":10261.6082},{"date":"2022-10-28","close":10296.9573},{"date":"2022-10-31","close":10404.0439},{"date":"2022-11-01","close":10558.9558},{"date":"2022-11-02","close":10331.2666},{"date":"2022-11-03","close":10331.2666},{"date":"2022-11-04","close":10286.5605},{"date":"2022-11-07","close":10195.0689},{"date":"2022-11-08","close":10235.6163},{"date":"2022-11-09","close":10278.2431},{"date":"2022-11-10","close":10265.767},{"date":"2022-11-11","close":10440.4326},{"date":"2022-11-14","close":10286.5605},{"date":"2022-11-15","close":10248.0925},{"date":"2022-11-16","close":10261.6082},{"date":"2022-11-17","close":10305.2747},{"date":"2022-11-18","close":10312.5524},{"date":"2022-11-21","close":10380.1314},{"date":"2022-11-22","close":10326.0682},{"date":"2022-11-23","close":10321.9095},{"date":"2022-11-24","close":10385.3298},{"date":"2022-11-25","close":10374.933},{"date":"2022-11-28","close":10394.6869},{"date":"2022-11-29","close":10441.4723},{"date":"2022-11-30","close":10414.4407},{"date":"2022-12-01","close":10282.4018},{"date":"2022-12-02","close":10248.0925},{"date":"2022-12-05","close":10257.4495},{"date":"2022-12-06","close":10286.5605},{"date":"2022-12-07","close":10268.886},{"date":"2022-12-08","close":10286.5605},{"date":"2022-12-09","close":10265.767},{"date":"2022-12-12","close":10265.767},{"date":"2022-12-13","close":10214.8228},{"date":"2022-12-14","close":10282.4018},{"date":"2022-12-15","close":10352.0601},{"date":"2022-12-16","close":10434.1946},{"date":"2022-12-19","close":10290.7192},{"date":"2022-12-20","close":9737.6112},{"date":"2022-12-21","close":9936.1895},{"date":"2022-12-22","close":10021.4429},{"date":"2022-12-23","close":9926.8324},{"date":"2022-12-26","close":9936.1895},{"date":"2022-12-27","close":9981.9352},{"date":"2022-12-28","close":9987.1336},{"date":"2022-12-29","close":9987.1336},{"date":"2023-01-02","close":10051.5936},{"date":"2023-01-03","close":10091.1013},{"date":"2023-01-04","close":9991.2923},{"date":"2023-01-05","close":9944.5069},{"date":"2023-01-06","close":9837.4202},{"date":"2023-01-09","close":9837.4202},{"date":"2023-01-10","close":9868.6105},{"date":"2023-01-11","close":9868.6105},{"date":"2023-01-12","close":9864.4518},{"date":"2023-01-13","close":9794.7934},{"date":"2023-01-16","close":9749.0477},{"date":"2023-01-17","close":9620.1278},{"date":"2023-01-18","close":9737.6112},{"date":"2023-01-19","close":9576.4614},{"date":"2023-01-20","close":9624.2865},{"date":"2023-01-25","close":9822.8647},{"date":"2023-01-26","close":9799.9918},{"date":"2023-01-27","close":9893.5627},{"date":"2023-01-30","close":9947.6259},{"date":"2023-01-31","close":9725.1351},{"date":"2023-02-01","close":9837.4202},{"date":"2023-02-02","close":9822.8647},{"date":"2023-02-03","close":9769.8412},{"date":"2023-02-06","close":9868.6105},{"date":"2023-02-07","close":9849.8963},{"date":"2023-02-08","close":9854.055},{"date":"2023-02-09","close":9813.5076},{"date":"2023-02-10","close":9790.6347},{"date":"2023-02-13","close":9757.3651},{"date":"2023-02-14","close":9794.7934},{"date":"2023-02-15","close":9725.1351},{"date":"2023-02-16","close":9737.6112},{"date":"2023-02-17","close":9760.4841},{"date":"2023-02-20","close":9833.2615},{"date":"2023-02-21","close":9822.8647},{"date":"2023-02-22","close":9818.706},{"date":"2023-02-23","close":9818.706},{"date":"2023-02-24","close":9887.3247},{"date":"2023-02-27","close":9893.5627},{"date":"2023-02-28","close":9921.634},{"date":"2023-03-02","close":9854.055},{"date":"2023-03-03","close":9868.6105},{"date":"2023-03-06","close":9901.8801},{"date":"2023-03-07","close":9873.8089},{"date":"2023-03-08","close":9804.1505},{"date":"2023-03-09","close":9809.3489},{"date":"2023-03-10","close":9854.055},{"date":"2023-03-13","close":9824.9441},{"date":"2023-03-14","close":9868.6105},{"date":"2023-03-15","close":9754.2461},{"date":"2023-03-16","close":9614.9294},{"date":"2023-03-17","close":9544.2314},{"date":"2023-03-20","close":9503.684},{"date":"2023-03-21","close":9473.5334},{"date":"2023-03-22","close":9554.6281},{"date":"2023-03-23","close":9559.8265},{"date":"2023-03-24","close":9507.8427},{"date":"2023-03-27","close":9477.6921},{"date":"2023-03-28","close":9624.2865},{"date":"2023-03-29","close":9647.1594},{"date":"2023-03-30","close":9662.7545},{"date":"2023-03-31","close":9684.5877},{"date":"2023-04-03","close":9986.0939},{"date":"2023-04-04","close":9973.6178},{"date":"2023-04-05","close":9898.7611},{"date":"2023-04-06","close":9847.817},{"date":"2023-04-07","close":9810.3886},{"date":"2023-04-10","close":9814.5473},{"date":"2023-04-11","close":9814.5473},{"date":"2023-04-12","close":9766.7222},{"date":"2023-04-13","close":9757.3651},{"date":"2023-04-14","close":9830.1424},{"date":"2023-04-17","close":9856.1344},{"date":"2023-04-18","close":9917.4753},{"date":"2023-04-19","close":9960.102},{"date":"2023-04-20","close":9960.102},{"date":"2023-04-21","close":9935.1498},{"date":"2023-04-24","close":9960.102},{"date":"2023-04-25","close":10033.9191},{"date":"2023-04-26","close":10096.2997},{"date":"2023-04-27","close":10033.9191},{"date":"2023-04-28","close":10209.6244},{"date":"2023-05-02","close":10131.6487},{"date":"2023-05-03","close":10135.8074},{"date":"2023-05-04","close":10170.1167},{"date":"2023-05-08","close":10278.2431},{"date":"2023-05-09","close":10248.0925},{"date":"2023-05-10","close":10222.1005},{"date":"2023-05-11","close":10139.9661},{"date":"2023-05-12","close":10135.8074},{"date":"2023-05-15","close":10293.8382},{"date":"2023-05-16","close":10317.7508},{"date":"2023-05-17","close":10243.9337},{"date":"2023-05-18","close":10187.7912},{"date":"2023-05-19","close":10196.1086},{"date":"2023-05-22","close":10235.6163},{"date":"2023-05-23","close":10178.4341},{"date":"2023-05-24","close":10110.8551},{"date":"2023-05-25","close":10000.6494},{"date":"2023-05-26","close":10096.2997},{"date":"2023-05-30","close":10200.2673},{"date":"2023-05-31","close":10266.8066},{"date":"2023-06-01","close":10123.3313},{"date":"2023-06-02","close":10171.1564},{"date":"2023-06-05","close":10197.1483},{"date":"2023-06-07","close":10192.9896},{"date":"2023-06-08","close":10158.6803},{"date":"2023-06-09","close":10266.8066},{"date":"2023-06-12","close":10166.9977},{"date":"2023-06-13","close":10123.3313},{"date":"2023-06-14","close":10132.6883},{"date":"2023-06-15","close":10213.7831},{"date":"2023-06-16","close":10210.6641},{"date":"2023-06-19","close":10183.6325},{"date":"2023-06-20","close":10187.7912},{"date":"2023-06-21","close":10192.9896},{"date":"2023-06-22","close":10132.6883},{"date":"2023-06-23","close":10075.5061},{"date":"2023-06-26","close":10104.6171},{"date":"2023-06-27","close":10197.1483},{"date":"2023-06-28","close":10228.3386},{"date":"2023-06-29","close":10179.4738},{"date":"2023-06-30","close":10187.7912},{"date":"2023-07-03","close":10279.2827},{"date":"2023-07-04","close":10241.8544},{"date":"2023-07-05","close":10254.3305},{"date":"2023-07-06","close":10200.2673},{"date":"2023-07-07","close":10171.1564},{"date":"2023-07-10","close":10151.4025},{"date":"2023-07-11","close":10233.537},{"date":"2023-07-12","close":10200.2673},{"date":"2023-07-13","close":10223.1402},{"date":"2023-07-14","close":10270.9653},{"date":"2023-07-17","close":10279.2827},{"date":"2023-07-18","close":10246.0131},{"date":"2023-07-19","close":10326.0682},{"date":"2023-07-20","close":10351.0204},{"date":"2023-07-21","close":10320.8698},{"date":"2023-07-24","close":10384.2901},{"date":"2023-07-25","close":10377.0124},{"date":"2023-07-26","close":10437.3136},{"date":"2023-07-27","close":10463.3055},{"date":"2023-07-28","close":10413.401},{"date":"2023-07-31","close":10351.0204},{"date":"2023-08-01","close":10279.2827},{"date":"2023-08-02","close":10295.9176},{"date":"2023-08-03","close":10276.1637},{"date":"2023-08-04","close":10205.4657},{"date":"2023-08-07","close":10353.0998},{"date":"2023-08-08","close":10345.8221},{"date":"2023-08-09","close":10345.8221},{"date":"2023-08-10","close":10446.6707},{"date":"2023-08-11","close":10424.8375},{"date":"2023-08-14","close":10377.0124},{"date":"2023-08-16","close":10330.2269},{"date":"2023-08-17","close":10279.2827},{"date":"2023-08-18","close":10266.8066},{"date":"2023-08-21","close":10217.9418},{"date":"2023-08-22","close":10292.7985},{"date":"2023-08-23","close":10345.8221},{"date":"2023-08-24","close":10388.4488},{"date":"2023-08-25","close":10424.8375},{"date":"2023-08-28","close":10441.4723},{"date":"2023-08-29","close":10563.1145},{"date":"2023-08-30","close":10523.6068},{"date":"2023-08-31","close":10485.1387},{"date":"2023-09-01","close":10559.9954},{"date":"2023-09-04","close":10617.1777},{"date":"2023-09-05","close":10667.0821},{"date":"2023-09-06","close":10647.3283},{"date":"2023-09-07","close":10639.0109},{"date":"2023-09-08","close":10617.1777},{"date":"2023-09-11","close":10528.8051},{"date":"2023-09-12","close":10499.6942},{"date":"2023-09-13","close":10398.8456},{"date":"2023-09-14","close":10468.5039},{"date":"2023-09-15","close":10485.1387},{"date":"2023-09-18","close":10485.1387},{"date":"2023-09-19","close":10450.8294},{"date":"2023-09-20","close":10485.1387},{"date":"2023-09-21","close":10441.4723},{"date":"2023-09-22","close":10413.401},{"date":"2023-09-25","close":10377.0124},{"date":"2023-09-26","close":10389.4885},{"date":"2023-09-27","close":10459.1468},{"date":"2023-10-04","close":10092.141},{"date":"2023-10-05","close":10226.2592},{"date":"2023-10-06","close":10215.8625},{"date":"2023-10-10","close":10333.3459},{"date":"2023-10-11","close":10353.0998},{"date":"2023-10-12","close":10353.0998},{"date":"2023-10-13","close":10320.8698},{"date":"2023-10-16","close":10148.2835},{"date":"2023-10-17","close":10294.8779},{"date":"2023-10-18","close":10304.235},{"date":"2023-10-19","close":10307.354},{"date":"2023-10-20","close":10226.2592},{"date":"2023-10-23","close":10146.2041},{"date":"2023-10-24","close":10117.0932},{"date":"2023-10-25","close":10249.1321},{"date":"2023-10-26","close":10152.4422},{"date":"2023-10-27","close":10342.703},{"date":"2023-10-30","close":10107.7361},{"date":"2023-10-31","close":10188.8309},{"date":"2023-11-01","close":10239.775},{"date":"2023-11-02","close":10291.7589},{"date":"2023-11-03","close":10299.0366},{"date":"2023-11-06","close":10338.5443},{"date":"2023-11-07","close":10304.235},{"date":"2023-11-08","close":10207.5451},{"date":"2023-11-09","close":10136.8471},{"date":"2023-11-10","close":10180.5135},{"date":"2023-11-13","close":10148.2835},{"date":"2023-11-14","close":10244.9734},{"date":"2023-11-15","close":10354.1395},{"date":"2023-11-16","close":10366.6156},{"date":"2023-11-17","close":10330.2269},{"date":"2023-11-20","close":10333.3459},{"date":"2023-11-21","close":10304.235},{"date":"2023-11-22","close":10333.3459},{"date":"2023-11-23","close":10338.5443},{"date":"2023-11-24","close":10352.0601},{"date":"2023-11-27","close":10362.4569},{"date":"2023-11-28","close":10342.703},{"date":"2023-11-29","close":10282.4018},{"date":"2023-11-30","close":10391.5678},{"date":"2023-12-01","close":10231.4576},{"date":"2023-12-04","close":10287.6002},{"date":"2023-12-05","close":10275.124},{"date":"2023-12-06","close":10326.0682},{"date":"2023-12-07","close":10235.6163},{"date":"2023-12-08","close":10258.4892},{"date":"2023-12-11","close":10291.7589},{"date":"2023-12-12","close":10282.4018},{"date":"2023-12-13","close":10244.9734},{"date":"2023-12-14","close":10239.775},{"date":"2023-12-15","close":10249.1321},{"date":"2023-12-18","close":10151.4025},{"date":"2023-12-19","close":10128.5296},{"date":"2023-12-20","close":10161.7993},{"date":"2023-12-21","close":10072.3871},{"date":"2023-12-22","close":10128.5296},{"date":"2023-12-26","close":10005.8478},{"date":"2023-12-27","close":10096.2997},{"date":"2023-12-28","close":10163.8786},{"date":"2024-01-02","close":10236.656},{"date":"2024-01-03","close":10281.3621},{"date":"2024-01-04","close":10194.0293},{"date":"2024-01-05","close":10369.7346},{"date":"2024-01-08","close":10373.8933},{"date":"2024-01-09","close":10358.2982},{"date":"2024-01-10","close":10332.3063},{"date":"2024-01-11","close":10366.6156},{"date":"2024-01-12","close":10419.6391},{"date":"2024-01-15","close":10479.9403},{"date":"2024-01-16","close":10432.1152},{"date":"2024-01-17","close":10345.8221},{"date":"2024-01-18","close":10250.1718},{"date":"2024-01-19","close":10336.465},{"date":"2024-01-22","close":10511.1306},{"date":"2024-01-23","close":10422.7581},{"date":"2024-01-24","close":10381.1711},{"date":"2024-01-25","close":10296.9573},{"date":"2024-01-26","close":10318.7905},{"date":"2024-01-29","close":10306.3143},{"date":"2024-01-30","close":10285.5208},{"date":"2024-01-31","close":10260.5686},{"date":"2024-02-01","close":10148.2835},{"date":"2024-02-02","close":10268.886},{"date":"2024-02-05","close":10217.9418},{"date":"2024-02-06","close":10185.7119},{"date":"2024-02-07","close":10095.26},{"date":"2024-02-08","close":10100.4584},{"date":"2024-02-13","close":10084.8632},{"date":"2024-02-14","close":9985.0543},{"date":"2024-02-15","close":9897.7214},{"date":"2024-02-16","close":9825.9837},{"date":"2024-02-19","close":9784.3967},{"date":"2024-02-20","close":9788.5554},{"date":"2024-02-21","close":9816.6267},{"date":"2024-02-22","close":9757.3651},{"date":"2024-02-23","close":9757.3651},{"date":"2024-02-26","close":9901.8801},{"date":"2024-02-27","close":9897.7214},{"date":"2024-02-28","close":9839.4995},{"date":"2024-02-29","close":9743.8493},{"date":"2024-03-04","close":9834.3012},{"date":"2024-03-05","close":9830.1424},{"date":"2024-03-06","close":9847.817},{"date":"2024-03-07","close":9724.0954},{"date":"2024-03-08","close":9724.0954},{"date":"2024-03-11","close":9765.6825},{"date":"2024-03-12","close":9724.0954},{"date":"2024-03-13","close":9646.1197},{"date":"2024-03-14","close":9740.7303},{"date":"2024-03-15","close":9973.6178},{"date":"2024-03-18","close":9951.7846},{"date":"2024-03-19","close":10276.1637},{"date":"2024-03-20","close":10276.1637},{"date":"2024-03-21","close":10433.1549},{"date":"2024-03-22","close":10527.7655},{"date":"2024-03-25","close":10537.1226},{"date":"2024-03-26","close":10482.0197},{"date":"2024-03-27","close":10500.7339},{"date":"2024-03-28","close":10445.631},{"date":"2024-03-29","close":10411.3217},{"date":"2024-04-01","close":10396.7662},{"date":"2024-04-02","close":10327.1079},{"date":"2024-04-03","close":10218.9815},{"date":"2024-04-04","close":10248.0925},{"date":"2024-04-05","close":10190.9102},{"date":"2024-04-08","close":10373.8933},{"date":"2024-04-09","close":10462.2658},{"date":"2024-04-11","close":10457.0675},{"date":"2024-04-12","close":10327.1079},{"date":"2024-04-15","close":10295.9176},{"date":"2024-04-16","close":10360.3775},{"date":"2024-04-17","close":10427.9565},{"date":"2024-04-18","close":10391.5678},{"date":"2024-04-19","close":10357.2585},{"date":"2024-04-22","close":10476.8213},{"date":"2024-04-23","close":10505.9323},{"date":"2024-04-24","close":10486.1784},{"date":"2024-04-25","close":10467.4642},{"date":"2024-04-26","close":10510.091},{"date":"2024-04-29","close":10519.448},{"date":"2024-04-30","close":10553.7574},{"date":"2024-05-02","close":10676.4392},{"date":"2024-05-03","close":10684.7566},{"date":"2024-05-07","close":10713.8676},{"date":"2024-05-08","close":10625.4951},{"date":"2024-05-09","close":10637.9712},{"date":"2024-05-10","close":10553.7574},{"date":"2024-05-13","close":10625.4951},{"date":"2024-05-14","close":10625.4951},{"date":"2024-05-16","close":10553.7574},{"date":"2024-05-17","close":10524.6464},{"date":"2024-05-20","close":10452.9087},{"date":"2024-05-21","close":10416.5201},{"date":"2024-05-22","close":10364.5362},{"date":"2024-05-23","close":10321.9095},{"date":"2024-05-24","close":10291.7589},{"date":"2024-05-27","close":10279.2827},{"date":"2024-05-28","close":10331.2666},{"date":"2024-05-29","close":10176.3548},{"date":"2024-05-30","close":10081.7442},{"date":"2024-05-31","close":10185.7119},{"date":"2024-06-03","close":10151.4025},{"date":"2024-06-04","close":10185.7119},{"date":"2024-06-05","close":10176.3548},{"date":"2024-06-07","close":10151.4025},{"date":"2024-06-10","close":10151.4025},{"date":"2024-06-11","close":10101.498},{"date":"2024-06-12","close":10085.9029},{"date":"2024-06-13","close":10029.7604},{"date":"2024-06-14","close":10096.2997},{"date":"2024-06-17","close":10063.03},{"date":"2024-06-18","close":10085.9029},{"date":"2024-06-19","close":9766.3486},{"date":"2024-06-20","close":9762.0342},{"date":"2024-06-21","close":9757.7275},{"date":"2024-06-24","close":9796.5322},{"date":"2024-06-25","close":9887.0811},{"date":"2024-06-26","close":9887.0811},{"date":"2024-06-27","close":9748.1328},{"date":"2024-06-28","close":9748.1328},{"date":"2024-07-01","close":9678.6582},{"date":"2024-07-02","close":9717.7363},{"date":"2024-07-03","close":9735.1045},{"date":"2024-07-04","close":9735.1045},{"date":"2024-07-05","close":9678.6582},{"date":"2024-07-08","close":9696.0254},{"date":"2024-07-09","close":9722.0771},{"date":"2024-07-10","close":9709.0527},{"date":"2024-07-11","close":9756.8164},{"date":"2024-07-12","close":9856.6865},{"date":"2024-07-15","close":9865.3711},{"date":"2024-07-16","close":9878.3975},{"date":"2024-07-17","close":9913.1338},{"date":"2024-07-18","close":9934.8447},{"date":"2024-07-19","close":9861.0273},{"date":"2024-07-22","close":9804.5791},{"date":"2024-07-23","close":9769.8428},{"date":"2024-07-24","close":9739.4502},{"date":"2024-07-25","close":9687.3438},{"date":"2024-07-26","close":9713.3955},{"date":"2024-07-29","close":9769.8428},{"date":"2024-07-30","close":9717.3613},{"date":"2024-07-31","close":9787.335},{"date":"2024-08-01","close":9761.0977},{"date":"2024-08-02","close":9621.1533},{"date":"2024-08-05","close":9249.4258},{"date":"2024-08-06","close":9555.5537},{"date":"2024-08-07","close":9638.6465},{"date":"2024-08-08","close":9682.377},{"date":"2024-08-09","close":9616.7783},{"date":"2024-08-12","close":9612.4062},{"date":"2024-08-13","close":9774.2158},{"date":"2024-08-14","close":9887.9199},{"date":"2024-08-16","close":9971.0117},{"date":"2024-08-19","close":9966.6396},{"date":"2024-08-20","close":10023.4902},{"date":"2024-08-21","close":9957.8916},{"date":"2024-08-22","close":9988.5059},{"date":"2024-08-23","close":10001.625},{"date":"2024-08-26","close":10093.4648},{"date":"2024-08-27","close":10656.6854},{"date":"2024-08-28","close":10229.0332},{"date":"2024-08-29","close":10136.5645},{"date":"2024-08-30","close":10048.4941},{"date":"2024-09-02","close":10101.3359},{"date":"2024-09-03","close":10105.7383},{"date":"2024-09-04","close":10013.2695},{"date":"2024-09-05","close":9991.251},{"date":"2024-09-06","close":10039.6885},{"date":"2024-09-09","close":10022.0762},{"date":"2024-09-10","close":10132.1602},{"date":"2024-09-11","close":10022.0762},{"date":"2024-09-12","close":10083.7227},{"date":"2024-09-13","close":10123.3525},{"date":"2024-09-19","close":10083.7227},{"date":"2024-09-20","close":10092.5283},{"date":"2024-09-23","close":10096.9326},{"date":"2024-09-24","close":10061.707},{"date":"2024-09-25","close":10096.9326},{"date":"2024-09-26","close":10136.5645},{"date":"2024-09-27","close":10154.3008},{"date":"2024-09-30","close":9963.6309},{"date":"2024-10-02","close":9914.8525},{"date":"2024-10-04","close":9945.8965},{"date":"2024-10-07","close":9866.0771},{"date":"2024-10-08","close":9848.3418},{"date":"2024-10-10","close":9843.9082},{"date":"2024-10-11","close":9848.3418},{"date":"2024-10-14","close":9848.3418},{"date":"2024-10-15","close":9790.6963},{"date":"2024-10-16","close":9772.96},{"date":"2024-10-17","close":9795.1309},{"date":"2024-10-18","close":9804.0},{"date":"2024-10-21","close":9795.1309},{"date":"2024-10-22","close":9768.5273},{"date":"2024-10-23","close":9804.0},{"date":"2024-10-24","close":9737.4873},{"date":"2024-10-25","close":9750.79},{"date":"2024-10-28","close":9790.6963},{"date":"2024-10-29","close":9799.5635},{"date":"2024-10-30","close":10161.7993},{"date":"2024-10-31","close":9732.5684},{"date":"2024-11-01","close":9759.3662},{"date":"2024-11-04","close":9754.8975},{"date":"2024-11-05","close":10146.2041},{"date":"2024-11-06","close":9772.7676},{"date":"2024-11-07","close":9687.9004},{"date":"2024-11-08","close":9728.1006},{"date":"2024-11-11","close":9714.7012},{"date":"2024-11-12","close":9732.5684},{"date":"2024-11-13","close":9665.5684},{"date":"2024-11-14","close":9598.5713},{"date":"2024-11-15","close":9656.6348},{"date":"2024-11-18","close":9728.1006},{"date":"2024-11-19","close":9763.835},{"date":"2024-11-20","close":9763.835},{"date":"2024-11-21","close":9719.167},{"date":"2024-11-22","close":9772.7676},{"date":"2024-11-25","close":9768.2988},{"date":"2024-11-26","close":9750.4346},{"date":"2024-11-27","close":9745.9658},{"date":"2024-11-28","close":9725.2734},{"date":"2024-11-29","close":9684.791},{"date":"2024-12-02","close":9644.3057},{"date":"2024-12-03","close":9639.8047},{"date":"2024-12-04","close":9608.3203},{"date":"2024-12-05","close":9599.3223},{"date":"2024-12-06","close":9563.3359},{"date":"2024-12-09","close":9491.3623},{"date":"2024-12-10","close":9477.8701},{"date":"2024-12-11","close":9513.8555},{"date":"2024-12-12","close":9513.8555},{"date":"2024-12-13","close":9504.8594},{"date":"2024-12-16","close":9477.8701},{"date":"2024-12-17","close":9455.377},{"date":"2024-12-18","close":9459.876},{"date":"2024-12-19","close":9410.3955},{"date":"2024-12-20","close":9468.873},{"date":"2024-12-23","close":9527.3496},{"date":"2024-12-24","close":9576.8311},{"date":"2024-12-26","close":9684.791},{"date":"2024-12-27","close":9673.9141},{"date":"2024-12-30","close":9646.7285},{"date":"2025-01-02","close":9696.5703},{"date":"2025-01-03","close":9696.5703},{"date":"2025-01-06","close":9809.8506},{"date":"2025-01-07","close":9746.4131},{"date":"2025-01-08","close":9714.6953},{"date":"2025-01-09","close":9692.0391},{"date":"2025-01-10","close":9687.5088},{"date":"2025-01-13","close":9673.9141},{"date":"2025-01-14","close":9633.1357},{"date":"2025-01-15","close":9619.543},{"date":"2025-01-16","close":9651.2588},{"date":"2025-01-17","close":9669.3828},{"date":"2025-01-20","close":9615.0127},{"date":"2025-01-21","close":9610.4795},{"date":"2025-01-22","close":9624.0723},{"date":"2025-01-23","close":9615.0127},{"date":"2025-01-24","close":9751.8447},{"date":"2025-01-31","close":10025.5176},{"date":"2025-02-03","close":9966.2246},{"date":"2025-02-04","close":9961.6621},{"date":"2025-02-05","close":9934.2939},{"date":"2025-02-06","close":9947.9785},{"date":"2025-02-07","close":9897.8047},{"date":"2025-02-10","close":9806.5811},{"date":"2025-02-11","close":9815.7051},{"date":"2025-02-12","close":9829.3867},{"date":"2025-02-13","close":9897.8047},{"date":"2025-02-14","close":9925.1719},{"date":"2025-02-17","close":9952.542},{"date":"2025-02-18","close":9947.9785},{"date":"2025-02-19","close":9961.6621},{"date":"2025-02-20","close":9952.542},{"date":"2025-02-21","close":9952.542},{"date":"2025-02-24","close":9943.416},{"date":"2025-02-25","close":9979.9072},{"date":"2025-02-26","close":10043.7656},{"date":"2025-02-27","close":10048.3506},{"date":"2025-02-28","close":9997.9004},{"date":"2025-03-04","close":9993.3174},{"date":"2025-03-05","close":9956.6279},{"date":"2025-03-06","close":9952.0381},{"date":"2025-03-07","close":9869.4883},{"date":"2025-03-10","close":9855.7295},{"date":"2025-03-11","close":9823.6279},{"date":"2025-03-12","close":9878.6611},{"date":"2025-03-13","close":9942.8662},{"date":"2025-03-14","close":9984.1426},{"date":"2025-03-17","close":10016.248},{"date":"2025-03-18","close":10089.626},{"date":"2025-03-19","close":10121.7295},{"date":"2025-03-20","close":10117.1436},{"date":"2025-03-21","close":10163.0059},{"date":"2025-03-24","close":10195.1074},{"date":"2025-03-25","close":10227.21},{"date":"2025-03-26","close":10227.21},{"date":"2025-03-27","close":10305.1768},{"date":"2025-03-28","close":10263.6807},{"date":"2025-03-31","close":10111.5244},{"date":"2025-04-01","close":10148.4082},{"date":"2025-04-02","close":10056.1924},{"date":"2025-04-03","close":10033.1396},{"date":"2025-04-04","close":10079.2461},{"date":"2025-04-07","close":9834.874},{"date":"2025-04-08","close":9963.9775},{"date":"2025-04-09","close":9940.9219},{"date":"2025-04-10","close":10189.9082},{"date":"2025-04-11","close":10199.1279},{"date":"2025-04-14","close":10245.2354},{"date":"2025-04-15","close":10176.0752},{"date":"2025-04-16","close":10203.7393},{"date":"2025-04-17","close":10240.627},{"date":"2025-04-18","close":10254.458},{"date":"2025-04-21","close":10263.6807},{"date":"2025-04-22","close":10295.9541},{"date":"2025-04-23","close":10282.1221},{"date":"2025-04-24","close":10217.5723},{"date":"2025-04-25","close":10203.7393},{"date":"2025-04-28","close":10212.96},{"date":"2025-04-29","close":10199.0537},{"date":"2025-04-30","close":10263.9561},{"date":"2025-05-02","close":10472.5742},{"date":"2025-05-07","close":10403.0342},{"date":"2025-05-08","close":10305.6787},{"date":"2025-05-09","close":10333.4961},{"date":"2025-05-12","close":10440.1201},{"date":"2025-05-13","close":10319.5889},{"date":"2025-05-14","close":10342.7686},{"date":"2025-05-15","close":10361.3115},{"date":"2025-05-16","close":10338.1299},{"date":"2025-05-19","close":10324.2217},{"date":"2025-05-20","close":10245.4131},{"date":"2025-05-21","close":10245.4131},{"date":"2025-05-22","close":10245.4131},{"date":"2025-05-23","close":10282.5},{"date":"2025-05-26","close":10338.1299},{"date":"2025-05-27","close":10389.127},{"date":"2025-05-28","close":10440.1201},{"date":"2025-05-29","close":10398.1768},{"date":"2025-05-30","close":10356.2266},{"date":"2025-06-02","close":10449.4434},{"date":"2025-06-04","close":10454.1035},{"date":"2025-06-05","close":10454.1035},{"date":"2025-06-09","close":10468.0879},{"date":"2025-06-10","close":10468.0879},{"date":"2025-06-11","close":10556.6396},{"date":"2025-06-12","close":10584.6055},{"date":"2025-06-13","close":10659.1787},{"date":"2025-06-16","close":10668.498},{"date":"2025-06-17","close":10738.4102},{"date":"2025-06-18","close":10701.123},{"date":"2025-06-19","close":10715.1084},{"date":"2025-06-20","close":10710.4463},{"date":"2025-06-23","close":10752.3926},{"date":"2025-06-24","close":10752.3926},{"date":"2025-06-25","close":10752.3926},{"date":"2025-06-26","close":10757.0527},{"date":"2025-06-27","close":10710.2031},{"date":"2025-06-30","close":10653.9805},{"date":"2025-07-01","close":10682.0938},{"date":"2025-07-02","close":10728.9434},{"date":"2025-07-03","close":10747.6836},{"date":"2025-07-04","close":10752.3672},{"date":"2025-07-07","close":10836.6992},{"date":"2025-07-08","close":10761.7383},{"date":"2025-07-09","close":10705.5166},{"date":"2025-07-10","close":10738.3125},{"date":"2025-07-11","close":10808.5908},{"date":"2025-07-14","close":10850.7549},{"date":"2025-07-15","close":10869.4941},{"date":"2025-07-16","close":10878.8682},{"date":"2025-07-17","close":10911.6611},{"date":"2025-07-18","close":10897.6084},{"date":"2025-07-21","close":10888.2383},{"date":"2025-07-22","close":10935.0879},{"date":"2025-07-23","close":10935.0879},{"date":"2025-07-24","close":10953.8281},{"date":"2025-07-25","close":10977.2549},{"date":"2025-07-28","close":10994.4863},{"date":"2025-07-29","close":11013.125},{"date":"2025-07-30","close":11106.7725},{"date":"2025-07-31","close":11116.1367},{"date":"2025-08-01","close":11177.0088},{"date":"2025-08-04","close":11200.4209},{"date":"2025-08-05","close":11261.293},{"date":"2025-08-06","close":11387.7188},{"date":"2025-08-07","close":11397.084},{"date":"2025-08-08","close":11340.8945},{"date":"2025-08-11","close":11354.9424},{"date":"2025-08-12","close":11420.4971},{"date":"2025-08-13","close":11354.9424},{"date":"2025-08-14","close":11326.8486},{"date":"2025-08-18","close":11425.1787},{"date":"2025-08-19","close":11551.6025},{"date":"2025-08-20","close":11626.5244},{"date":"2025-08-21","close":11579.6982},{"date":"2025-08-22","close":11542.2383},{"date":"2025-08-25","close":11551.6025},{"date":"2025-08-26","close":11514.1445},{"date":"2025-08-27","close":11640.5703},{"date":"2025-08-28","close":11529.5107},{"date":"2025-08-29","close":11524.8066},{"date":"2025-09-01","close":11575.7461},{"date":"2025-09-02","close":11651.8652},{"date":"2025-09-03","close":11491.8652},{"date":"2025-09-04","close":11449.5127},{"date":"2025-09-05","close":11421.2764},{"date":"2025-09-08","close":11458.9209},{"date":"2025-09-09","close":11515.3936},{"date":"2025-09-10","close":11496.5713},{"date":"2025-09-11","close":11553.042},{"date":"2025-09-12","close":11689.5127},{"date":"2025-09-15","close":11727.1592},{"date":"2025-09-16","close":11783.6318},{"date":"2025-09-17","close":11703.6299},{"date":"2025-09-18","close":11694.2178},{"date":"2025-09-19","close":11618.9248},{"date":"2025-09-22","close":11661.2764},{"date":"2025-09-23","close":11656.5713},{"date":"2025-09-24","close":11647.1602},{"date":"2025-09-25","close":11708.3369},{"date":"2025-09-26","close":11731.8672},{"date":"2025-09-29","close":11559.7021},{"date":"2025-09-30","close":11630.6484},{"date":"2025-10-01","close":11569.1611},{"date":"2025-10-02","close":11569.1611},{"date":"2025-10-10","close":11611.7295},{"date":"2025-10-13","close":11616.458},{"date":"2025-10-14","close":11583.3516},{"date":"2025-10-15","close":11677.9473},{"date":"2025-10-16","close":11744.165},{"date":"2025-10-17","close":11725.2432},{"date":"2025-10-20","close":11805.6523},{"date":"2025-10-21","close":11819.8408},{"date":"2025-10-22","close":11895.5186},{"date":"2025-10-23","close":11966.4658},{"date":"2025-10-24","close":11999.5762},{"date":"2025-10-27","close":11990.1152},{"date":"2025-10-28","close":11928.627},{"date":"2025-10-29","close":11852.9502},{"date":"2025-10-30","close":11929.0215},{"date":"2025-10-31","close":11910.0049},{"date":"2025-11-03","close":11900.4971},{"date":"2025-11-04","close":11990.8291},{"date":"2025-11-05","close":12038.376},{"date":"2025-11-06","close":12057.3936},{"date":"2025-11-07","close":12057.3936},{"date":"2025-11-10","close":12090.6748},{"date":"2025-11-11","close":12219.0469},{"date":"2025-11-12","close":12223.8027},{"date":"2025-11-13","close":12195.2744},{"date":"2025-11-14","close":12238.0654},{"date":"2025-11-17","close":12252.3271},{"date":"2025-11-18","close":12085.9229},{"date":"2025-11-19","close":12057.3936},{"date":"2025-11-20","close":12123.957},{"date":"2025-11-21","close":12161.9932},{"date":"2025-11-24","close":12233.3105},{"date":"2025-11-25","close":12314.1367},{"date":"2025-11-26","close":12361.6826},{"date":"2025-11-27","close":12471.251},{"date":"2025-11-28","close":12314.8682},{"date":"2025-12-01","close":12181.1143},{"date":"2025-12-02","close":12138.123},{"date":"2025-12-03","close":12114.2373},{"date":"2025-12-04","close":12056.915},{"date":"2025-12-05","close":11970.9287},{"date":"2025-12-08","close":11918.3838},{"date":"2025-12-09","close":11951.8213},{"date":"2025-12-10","close":12018.6992},{"date":"2025-12-11","close":11942.2695},{"date":"2025-12-12","close":12076.0225},{"date":"2025-12-15","close":12114.2373},{"date":"2025-12-16","close":12157.2295},{"date":"2025-12-17","close":12176.3379},{"date":"2025-12-18","close":12247.9902},{"date":"2025-12-19","close":12305.3135},{"date":"2025-12-22","close":12238.4365},{"date":"2025-12-23","close":12219.3301},{"date":"2025-12-24","close":12305.3135},{"date":"2025-12-26","close":12319.6436},{"date":"2025-12-29","close":12274.5225},{"date":"2025-12-30","close":12245.7197},{"date":"2026-01-02","close":12312.9238},{"date":"2026-01-05","close":12336.9268},{"date":"2026-01-06","close":12413.7305},{"date":"2026-01-07","close":12452.1338},{"date":"2026-01-08","close":12485.7373},{"date":"2026-01-09","close":12485.7373},{"date":"2026-01-12","close":12485.7373},{"date":"2026-01-13","close":12471.3369},{"date":"2026-01-14","close":12504.9395},{"date":"2026-01-15","close":12557.7422},{"date":"2026-01-16","close":12644.1494},{"date":"2026-01-19","close":12648.3418},{"date":"2026-01-20","close":12504.9395},{"date":"2026-01-21","close":12293.7217},{"date":"2026-01-22","close":12269.7207},{"date":"2026-01-23","close":12260.1211},{"date":"2026-01-26","close":12140.1104},{"date":"2026-01-27","close":12101.707},{"date":"2026-01-28","close":12096.9082},{"date":"2026-01-29","close":12106.5537},{"date":"2026-01-30","close":12121.0244},{"date":"2026-02-02","close":12198.1982},{"date":"2026-02-03","close":12280.1953},{"date":"2026-02-04","close":12323.6045},{"date":"2026-02-05","close":12323.6045},{"date":"2026-02-06","close":12280.1953},{"date":"2026-02-09","close":12280.1953},{"date":"2026-02-10","close":12280.1953},{"date":"2026-02-11","close":12318.7812},{"date":"2026-02-12","close":12299.4883},{"date":"2026-02-13","close":12169.2578},{"date":"2026-02-19","close":12260.9014},{"date":"2026-02-20","close":12270.5488},{"date":"2026-02-23","close":12294.665},{"date":"2026-02-24","close":12367.0137},{"date":"2026-02-25","close":12434.541},{"date":"2026-02-26","close":12422.9092},{"date":"2026-02-27","close":12330.8154},{"date":"2026-03-03","close":12233.875},{"date":"2026-03-04","close":12088.4639},{"date":"2026-03-05","close":12262.9561},{"date":"2026-03-06","close":12199.9453},{"date":"2026-03-09","close":12030.3008},{"date":"2026-03-10","close":12083.6172},{"date":"2026-03-11","close":12185.4053},{"date":"2026-03-12","close":12136.9355},{"date":"2026-03-13","close":12093.3115},{"date":"2026-03-16","close":12141.7822},{"date":"2026-03-17","close":12243.5703},{"date":"2026-03-18","close":12243.5703},{"date":"2026-03-19","close":12132.0879},{"date":"2026-03-20","close":12136.9355},{"date":"2026-03-23","close":11812.2402},{"date":"2026-03-24","close":11812.2402},{"date":"2026-03-25","close":11865.123},{"date":"2026-03-26","close":11783.3955},{"date":"2026-03-27","close":11783.3955},{"date":"2026-03-30","close":11400.6357},{"date":"2026-03-31","close":11352.3066},{"date":"2026-04-01","close":11603.6143},{"date":"2026-04-02","close":11540.7881},{"date":"2026-04-03","close":11833.8008},{"date":"2026-04-06","close":11724.4346},{"date":"2026-04-07","close":11738.9336},{"date":"2026-04-08","close":11903.249},{"date":"2026-04-09","close":11763.0977},{"date":"2026-04-10","close":11763.0977},{"date":"2026-04-13","close":11787.2627},{"date":"2026-04-14","close":11922.5801},{"date":"2026-04-15","close":11932.2471},{"date":"2026-04-16","close":11946.7451},{"date":"2026-04-17","close":11927.4121},{"date":"2026-04-20","close":11903.249},{"date":"2026-04-21","close":11830.7568},{"date":"2026-04-22","close":11738.9336},{"date":"2026-04-23","close":11695.4375},{"date":"2026-04-24","close":11695.4375},{"date":"2026-04-27","close":11627.7773},{"date":"2026-04-28","close":11497.293},{"date":"2026-04-29","close":11550.4541},{"date":"2026-04-30","close":11511.791},{"date":"2026-05-04","close":11439.2988},{"date":"2026-05-06","close":11448.9648},{"date":"2026-05-07","close":11531.1221},{"date":"2026-05-08","close":11410.3018},{"date":"2026-05-11","close":11469.7803},{"date":"2026-05-12","close":11372.332},{"date":"2026-05-13","close":11308.9893},{"date":"2026-05-14","close":11294.373},{"date":"2026-05-15","close":11323.6074},{"date":"2026-05-18","close":11216.4131},{"date":"2026-05-19","close":11299.2451},{"date":"2026-05-20","close":11201.7949},{"date":"2026-05-21","close":11265.1377},{"date":"2026-05-22","close":11206.668},{"date":"2026-05-26","close":11094.6016},{"date":"2026-05-27","close":11016.6426},{"date":"2026-05-28","close":11119.9697},{"date":"2026-05-29","close":11247.8984},{"date":"2026-06-01","close":10932.9961},{"date":"2026-06-02","close":10858.6934},{"date":"2026-06-04","close":10805.0107},{"date":"2026-06-05","close":10687.8838},{"date":"2026-06-08","close":10868.4551},{"date":"2026-06-09","close":10853.8145},{"date":"2026-06-10","close":10970.9424},{"date":"2026-06-11","close":11034.3848},{"date":"2026-06-12","close":11127.1113},{"date":"2026-06-15","close":11228.2168},{"date":"2026-06-16","close":11041.2432},{"date":"2026-06-17","close":11021.5615},{"date":"2026-06-18","close":10982.1992},{"date":"2026-06-19","close":10936.7793},{"date":"2026-06-22","close":10942.8369},{"date":"2026-06-23","close":11006.8008},{"date":"2026-06-24","close":11075.6865},{"date":"2026-06-25","close":11188.8545},{"date":"2026-06-26","close":11224.7188},{"date":"2026-06-29","close":11309.8604},{"date":"2026-06-30","close":11319.751},{"date":"2026-07-01","close":11196.1182},{"date":"2026-07-02","close":11304.9141},{"date":"2026-07-03","close":11315.9521},{"date":"2026-07-06","close":11438.5791},{"date":"2026-07-07","close":11458.1982},{"date":"2026-07-08","close":11350.2871},{"date":"2026-07-09","close":11345.3828},{"date":"2026-07-10","close":11330.668},{"date":"2026-07-13","close":11325.7627},{"date":"2026-07-14","close":11428.7686},{"date":"2026-07-15","close":11472.9141},{"date":"2026-07-16","close":11330.668},{"date":"2026-07-20","close":11325.7627},{"date":"2026-07-21","close":11546.4893},{"date":"2026-07-22","close":11546.4893},{"date":"2026-07-23","close":11468.0088},{"date":"2026-07-24","close":11517.0596},{"date":"2026-07-27","close":11664.2109},{"date":"2026-07-28","close":11615.1611},{"date":"2026-07-29","close":11781.9316},{"date":"2026-07-30","close":11662.5938},{"date":"2026-07-31","close":11489.9971},{"date":"2026-08-03","close":11302.6064},{"date":"2026-08-04","close":11228.6377},{"date":"2026-08-05","close":11179.3242},{"date":"2026-08-06","close":11174.3926},{"date":"2026-08-07","close":11189.1865},{"date":"2026-08-10","close":11199.0488},{"date":"2026-08-11","close":11199.0488},{"date":"2026-08-12","close":11169.4609},{"date":"2026-08-13","close":11213.8428},{"date":"2026-08-14","close":11194.1172},{"date":"2026-08-18","close":11179.3242},{"date":"2026-08-19","close":11154.667},{"date":"2026-08-20","close":11243.4307},{"date":"2026-08-21","close":11174.3926},{"date":"2026-08-24","close":11263.1562},{"date":"2026-08-25","close":11282.8818},{"date":"2026-08-26","close":11332.1953},{"date":"2026-08-27","close":11356.8516},{"date":"2026-08-28","close":11133.6816},{"date":"2026-08-31","close":11089.0479},{"date":"2026-09-01","close":11108.8848},{"date":"2026-09-02","close":11183.2754},{"date":"2026-09-03","close":11148.5596},{"date":"2026-09-04","close":11143.6006},{"date":"2026-09-07","close":11039.4541},{"date":"2026-09-08","close":11009.6982},{"date":"2026-09-09","close":10979.9424},{"date":"2026-09-10","close":11004.7393},{"date":"2026-09-11","close":10930.3496},{"date":"2026-09-14","close":10853.9763},{"date":"2026-09-15","close":10845.0492},{"date":"2026-09-16","close":10864.8862},{"date":"2026-09-17","close":10853.9763},{"date":"2026-09-18","close":10800.4155},{"date":"2026-09-21","close":10751.8136},{"date":"2026-09-22","close":10730.9848},{"date":"2026-09-23","close":10790.4965},{"date":"2026-09-28","close":10766.6915},{"date":"2026-09-29","close":10705.0},{"date":"2026-09-30","close":10805.0},{"date":"2026-10-01","close":10725.0},{"date":"2026-10-02","close":10600.0},{"date":"2026-10-06","close":10465.0},{"date":"2026-10-07","close":10500.0},{"date":"2026-10-08","close":10420.0},{"date":"2026-10-12","close":10485.0},{"date":"2026-10-13","close":10495.0},{"date":"2026-10-14","close":10455.0},{"date":"2026-10-15","close":10490.0},{"date":"2026-10-16","close":10525.0},{"date":"2026-10-19","close":10495.0},{"date":"2026-10-20","close":10395.0},{"date":"2026-10-21","close":10420.0},{"date":"2026-10-22","close":10425.0},{"date":"2026-10-23","close":10520.0}],"chart_data":[{"date":"2024-10-23","open":9852,"high":9852,"low":9714,"close":9804,"volume":26562},{"date":"2024-10-24","open":9867,"high":9867,"low":9737,"close":9737,"volume":22989},{"date":"2024-10-25","open":9759,"high":9759,"low":9710,"close":9751,"volume":32086},{"date":"2024-10-28","open":9768,"high":9814,"low":9706,"close":9791,"volume":25178},{"date":"2024-10-29","open":9842,"high":9842,"low":9736,"close":9800,"volume":18291},{"date":"2024-10-30","open":10153,"high":10220,"low":10153,"close":10162,"volume":11951},{"date":"2024-10-31","open":9737,"high":9787,"low":9716,"close":9733,"volume":23735},{"date":"2024-11-01","open":9787,"high":9814,"low":9710,"close":9759,"volume":20064},{"date":"2024-11-04","open":9866,"high":9866,"low":9751,"close":9755,"volume":8708},{"date":"2024-11-05","open":10235,"high":10240,"low":10129,"close":10146,"volume":13536},{"date":"2024-11-06","open":9848,"high":9848,"low":9714,"close":9773,"volume":30955},{"date":"2024-11-07","open":9854,"high":9854,"low":9684,"close":9688,"volume":32128},{"date":"2024-11-08","open":9657,"high":9770,"low":9657,"close":9728,"volume":31207},{"date":"2024-11-11","open":9727,"high":9744,"low":9680,"close":9715,"volume":44943},{"date":"2024-11-12","open":9810,"high":9810,"low":9711,"close":9733,"volume":38314},{"date":"2024-11-13","open":9707,"high":9718,"low":9647,"close":9666,"volume":48386},{"date":"2024-11-14","open":9645,"high":9650,"low":9576,"close":9599,"volume":48034},{"date":"2024-11-15","open":9582,"high":9676,"low":9582,"close":9657,"volume":38177},{"date":"2024-11-18","open":9642,"high":9733,"low":9642,"close":9728,"volume":14304},{"date":"2024-11-19","open":9689,"high":9769,"low":9689,"close":9764,"volume":15425},{"date":"2024-11-20","open":9764,"high":9830,"low":9746,"close":9764,"volume":34039},{"date":"2024-11-21","open":9760,"high":9770,"low":9707,"close":9719,"volume":23188},{"date":"2024-11-22","open":9722,"high":9773,"low":9710,"close":9773,"volume":23504},{"date":"2024-11-25","open":9773,"high":9843,"low":9763,"close":9768,"volume":79789},{"date":"2024-11-26","open":9767,"high":9772,"low":9726,"close":9750,"volume":37897},{"date":"2024-11-27","open":9766,"high":9771,"low":9695,"close":9746,"volume":43407},{"date":"2024-11-28","open":9777,"high":9777,"low":9695,"close":9725,"volume":24461},{"date":"2024-11-29","open":9694,"high":9737,"low":9676,"close":9685,"volume":42441},{"date":"2024-12-02","open":9673,"high":9705,"low":9639,"close":9644,"volume":61023},{"date":"2024-12-03","open":9645,"high":9655,"low":9589,"close":9640,"volume":52507},{"date":"2024-12-04","open":9702,"high":9702,"low":9603,"close":9608,"volume":47854},{"date":"2024-12-05","open":9608,"high":9631,"low":9575,"close":9599,"volume":40565},{"date":"2024-12-06","open":9496,"high":9619,"low":9496,"close":9563,"volume":38542},{"date":"2024-12-09","open":9362,"high":9547,"low":9362,"close":9491,"volume":55460},{"date":"2024-12-10","open":9691,"high":9691,"low":9460,"close":9478,"volume":20996},{"date":"2024-12-11","open":9519,"high":9528,"low":9444,"close":9514,"volume":33270},{"date":"2024-12-12","open":9514,"high":9524,"low":9459,"close":9514,"volume":35595},{"date":"2024-12-13","open":9548,"high":9548,"low":9492,"close":9505,"volume":13467},{"date":"2024-12-16","open":9888,"high":9888,"low":9441,"close":9478,"volume":30327},{"date":"2024-12-17","open":9478,"high":9520,"low":9455,"close":9455,"volume":36207},{"date":"2024-12-18","open":9469,"high":9506,"low":9450,"close":9460,"volume":19197},{"date":"2024-12-19","open":9451,"high":9451,"low":9386,"close":9410,"volume":32824},{"date":"2024-12-20","open":9464,"high":9502,"low":9464,"close":9469,"volume":18449},{"date":"2024-12-23","open":9467,"high":9538,"low":9467,"close":9527,"volume":22131},{"date":"2024-12-24","open":9552,"high":9610,"low":9552,"close":9577,"volume":40740},{"date":"2024-12-26","open":9581,"high":9685,"low":9581,"close":9685,"volume":45120},{"date":"2024-12-27","open":9753,"high":9753,"low":9645,"close":9674,"volume":24075},{"date":"2024-12-30","open":9695,"high":9747,"low":9647,"close":9647,"volume":17205},{"date":"2025-01-02","open":9649,"high":9697,"low":9649,"close":9697,"volume":12386},{"date":"2025-01-03","open":9778,"high":9778,"low":9692,"close":9697,"volume":12401},{"date":"2025-01-06","open":9701,"high":9864,"low":9701,"close":9810,"volume":37124},{"date":"2025-01-07","open":9833,"high":9837,"low":9729,"close":9746,"volume":22133},{"date":"2025-01-08","open":9745,"high":9775,"low":9706,"close":9715,"volume":13967},{"date":"2025-01-09","open":9714,"high":9714,"low":9635,"close":9692,"volume":25793},{"date":"2025-01-10","open":9779,"high":9779,"low":9650,"close":9688,"volume":45394},{"date":"2025-01-13","open":9693,"high":9693,"low":9669,"close":9674,"volume":18697},{"date":"2025-01-14","open":9758,"high":9758,"low":9623,"close":9633,"volume":26624},{"date":"2025-01-15","open":9624,"high":9667,"low":9578,"close":9620,"volume":50039},{"date":"2025-01-16","open":9721,"high":9721,"low":9614,"close":9651,"volume":17437},{"date":"2025-01-17","open":9715,"high":9720,"low":9608,"close":9669,"volume":13693},{"date":"2025-01-20","open":9676,"high":9676,"low":9605,"close":9615,"volume":28425},{"date":"2025-01-21","open":9647,"high":9657,"low":9601,"close":9610,"volume":35691},{"date":"2025-01-22","open":9740,"high":9740,"low":9611,"close":9624,"volume":34578},{"date":"2025-01-23","open":9628,"high":9628,"low":9582,"close":9615,"volume":27565},{"date":"2025-01-24","open":9756,"high":9801,"low":9624,"close":9752,"volume":50463},{"date":"2025-01-31","open":9758,"high":10046,"low":9758,"close":10026,"volume":59825},{"date":"2025-02-03","open":10028,"high":10078,"low":9957,"close":9966,"volume":64866},{"date":"2025-02-04","open":10106,"high":10106,"low":9936,"close":9962,"volume":26933},{"date":"2025-02-05","open":9968,"high":9968,"low":9904,"close":9934,"volume":32887},{"date":"2025-02-06","open":9935,"high":9978,"low":9935,"close":9948,"volume":24112},{"date":"2025-02-07","open":10029,"high":10029,"low":9883,"close":9898,"volume":13564},{"date":"2025-02-10","open":9979,"high":9979,"low":9793,"close":9807,"volume":44896},{"date":"2025-02-11","open":9860,"high":9860,"low":9811,"close":9816,"volume":14171},{"date":"2025-02-12","open":9977,"high":9977,"low":9790,"close":9829,"volume":31629},{"date":"2025-02-13","open":9912,"high":9912,"low":9828,"close":9898,"volume":18963},{"date":"2025-02-14","open":9907,"high":9951,"low":9888,"close":9925,"volume":14271},{"date":"2025-02-17","open":9927,"high":9965,"low":9895,"close":9953,"volume":15819},{"date":"2025-02-18","open":9953,"high":10003,"low":9948,"close":9948,"volume":46507},{"date":"2025-02-19","open":9949,"high":10023,"low":9946,"close":9962,"volume":26629},{"date":"2025-02-20","open":9965,"high":9969,"low":9935,"close":9953,"volume":18591},{"date":"2025-02-21","open":9948,"high":9973,"low":9931,"close":9953,"volume":14013},{"date":"2025-02-24","open":9951,"high":9951,"low":9938,"close":9943,"volume":26276},{"date":"2025-02-25","open":10029,"high":10029,"low":9958,"close":9980,"volume":29751},{"date":"2025-02-26","open":9983,"high":10044,"low":9948,"close":10044,"volume":43915},{"date":"2025-02-27","open":10087,"high":10087,"low":9952,"close":10048,"volume":19465},{"date":"2025-02-28","open":10049,"high":10096,"low":9993,"close":9998,"volume":54335},{"date":"2025-03-04","open":9998,"high":10088,"low":9978,"close":9993,"volume":33243},{"date":"2025-03-05","open":10101,"high":10101,"low":9932,"close":9957,"volume":48292},{"date":"2025-03-06","open":10006,"high":10006,"low":9908,"close":9952,"volume":20541},{"date":"2025-03-07","open":10099,"high":10099,"low":9854,"close":9869,"volume":15922},{"date":"2025-03-10","open":9869,"high":9916,"low":9832,"close":9856,"volume":17226},{"date":"2025-03-11","open":9598,"high":9866,"low":9598,"close":9824,"volume":25152},{"date":"2025-03-12","open":9823,"high":9904,"low":9789,"close":9879,"volume":10597},{"date":"2025-03-13","open":9929,"high":9971,"low":9869,"close":9943,"volume":20442},{"date":"2025-03-14","open":9946,"high":9999,"low":9936,"close":9984,"volume":22225},{"date":"2025-03-17","open":9982,"high":10026,"low":9982,"close":10016,"volume":19798},{"date":"2025-03-18","open":10015,"high":10090,"low":10015,"close":10090,"volume":19150},{"date":"2025-03-19","open":10093,"high":10135,"low":10089,"close":10122,"volume":19707},{"date":"2025-03-20","open":10135,"high":10135,"low":10108,"close":10117,"volume":6583},{"date":"2025-03-21","open":10139,"high":10187,"low":10121,"close":10163,"volume":20997},{"date":"2025-03-24","open":10185,"high":10218,"low":10137,"close":10195,"volume":68732},{"date":"2025-03-25","open":10195,"high":10273,"low":10195,"close":10227,"volume":34696},{"date":"2025-03-26","open":10227,"high":10246,"low":10146,"close":10227,"volume":25153},{"date":"2025-03-27","open":10263,"high":10319,"low":10228,"close":10305,"volume":30511},{"date":"2025-03-28","open":10372,"high":10372,"low":10212,"close":10264,"volume":34529},{"date":"2025-03-31","open":10233,"high":10233,"low":10112,"close":10112,"volume":99355},{"date":"2025-04-01","open":9928,"high":10230,"low":9928,"close":10148,"volume":91800},{"date":"2025-04-02","open":10169,"high":10169,"low":10038,"close":10056,"volume":16499},{"date":"2025-04-03","open":10038,"high":10075,"low":9941,"close":10033,"volume":15700},{"date":"2025-04-04","open":10037,"high":10084,"low":10003,"close":10079,"volume":29014},{"date":"2025-04-07","open":9720,"high":9924,"low":9684,"close":9835,"volume":41702},{"date":"2025-04-08","open":9903,"high":10087,"low":9903,"close":9964,"volume":13864},{"date":"2025-04-09","open":9854,"high":9975,"low":9849,"close":9941,"volume":22232},{"date":"2025-04-10","open":10123,"high":10205,"low":10020,"close":10190,"volume":27309},{"date":"2025-04-11","open":9975,"high":10204,"low":9975,"close":10199,"volume":32284},{"date":"2025-04-14","open":10174,"high":10312,"low":10155,"close":10245,"volume":115812},{"date":"2025-04-15","open":10270,"high":10289,"low":10142,"close":10176,"volume":32353},{"date":"2025-04-16","open":10217,"high":10235,"low":10151,"close":10204,"volume":7721},{"date":"2025-04-17","open":10256,"high":10261,"low":10200,"close":10241,"volume":14790},{"date":"2025-04-18","open":10267,"high":10296,"low":10217,"close":10254,"volume":21993},{"date":"2025-04-21","open":10259,"high":10267,"low":10212,"close":10264,"volume":8744},{"date":"2025-04-22","open":10276,"high":10311,"low":10259,"close":10296,"volume":28556},{"date":"2025-04-23","open":10297,"high":10331,"low":10265,"close":10282,"volume":6974},{"date":"2025-04-24","open":10302,"high":10302,"low":10210,"close":10218,"volume":5510},{"date":"2025-04-25","open":10221,"high":10265,"low":10179,"close":10204,"volume":9201},{"date":"2025-04-28","open":10326,"high":10326,"low":10151,"close":10213,"volume":87973},{"date":"2025-04-29","open":10269,"high":10269,"low":10189,"close":10199,"volume":31027},{"date":"2025-04-30","open":10249,"high":10281,"low":10177,"close":10264,"volume":67184},{"date":"2025-05-02","open":10318,"high":10493,"low":10318,"close":10473,"volume":92332},{"date":"2025-05-07","open":10468,"high":10523,"low":10379,"close":10403,"volume":64738},{"date":"2025-05-08","open":10420,"high":10420,"low":10306,"close":10306,"volume":66013},{"date":"2025-05-09","open":10339,"high":10361,"low":10266,"close":10333,"volume":19160},{"date":"2025-05-12","open":10339,"high":10440,"low":10339,"close":10440,"volume":22498},{"date":"2025-05-13","open":10437,"high":10441,"low":10300,"close":10320,"volume":21301},{"date":"2025-05-14","open":10323,"high":10356,"low":10266,"close":10343,"volume":18988},{"date":"2025-05-15","open":10366,"high":10385,"low":10319,"close":10361,"volume":22400},{"date":"2025-05-16","open":10363,"high":10406,"low":10311,"close":10338,"volume":14195},{"date":"2025-05-19","open":10148,"high":10381,"low":10148,"close":10324,"volume":16210},{"date":"2025-05-20","open":10339,"high":10339,"low":10245,"close":10245,"volume":62569},{"date":"2025-05-21","open":10250,"high":10307,"low":10230,"close":10245,"volume":21674},{"date":"2025-05-22","open":10245,"high":10268,"low":10221,"close":10245,"volume":5937},{"date":"2025-05-23","open":10282,"high":10297,"low":10261,"close":10282,"volume":4806},{"date":"2025-05-26","open":10311,"high":10377,"low":10311,"close":10338,"volume":12620},{"date":"2025-05-27","open":10351,"high":10389,"low":10351,"close":10389,"volume":4599},{"date":"2025-05-28","open":10407,"high":10444,"low":10383,"close":10440,"volume":31872},{"date":"2025-05-29","open":10498,"high":10498,"low":10368,"close":10398,"volume":5866},{"date":"2025-05-30","open":10389,"high":10408,"low":10347,"close":10356,"volume":8798},{"date":"2025-06-02","open":10477,"high":10477,"low":10411,"close":10449,"volume":47921},{"date":"2025-06-04","open":10450,"high":10478,"low":10440,"close":10454,"volume":16222},{"date":"2025-06-05","open":10478,"high":10478,"low":10407,"close":10454,"volume":24066},{"date":"2025-06-09","open":10478,"high":10527,"low":10459,"close":10468,"volume":44956},{"date":"2025-06-10","open":10440,"high":10498,"low":10440,"close":10468,"volume":19973},{"date":"2025-06-11","open":10356,"high":10570,"low":10356,"close":10557,"volume":30332},{"date":"2025-06-12","open":10571,"high":10600,"low":10553,"close":10585,"volume":13256},{"date":"2025-06-13","open":10573,"high":10668,"low":10560,"close":10659,"volume":41977},{"date":"2025-06-16","open":10660,"high":10778,"low":10626,"close":10668,"volume":50689},{"date":"2025-06-17","open":10653,"high":10741,"low":10616,"close":10738,"volume":27508},{"date":"2025-06-18","open":10632,"high":10734,"low":10632,"close":10701,"volume":15603},{"date":"2025-06-19","open":10701,"high":10720,"low":10662,"close":10715,"volume":12904},{"date":"2025-06-20","open":10715,"high":10715,"low":10667,"close":10710,"volume":15237},{"date":"2025-06-23","open":10713,"high":10766,"low":10570,"close":10752,"volume":14473},{"date":"2025-06-24","open":10814,"high":10814,"low":10741,"close":10752,"volume":27774},{"date":"2025-06-25","open":10723,"high":10804,"low":10723,"close":10752,"volume":27564},{"date":"2025-06-26","open":10618,"high":10757,"low":10618,"close":10757,"volume":17250},{"date":"2025-06-27","open":10754,"high":10754,"low":10688,"close":10710,"volume":13868},{"date":"2025-06-30","open":10880,"high":10880,"low":10644,"close":10654,"volume":23225},{"date":"2025-07-01","open":10702,"high":10750,"low":10653,"close":10682,"volume":28016},{"date":"2025-07-02","open":10709,"high":10748,"low":10675,"close":10729,"volume":27162},{"date":"2025-07-03","open":10852,"high":10852,"low":10723,"close":10748,"volume":127312},{"date":"2025-07-04","open":10737,"high":10767,"low":10728,"close":10752,"volume":20649},{"date":"2025-07-07","open":10748,"high":10837,"low":10748,"close":10837,"volume":10174},{"date":"2025-07-08","open":10837,"high":10857,"low":10748,"close":10762,"volume":10709},{"date":"2025-07-09","open":10724,"high":10753,"low":10706,"close":10706,"volume":24850},{"date":"2025-07-10","open":10710,"high":10745,"low":10686,"close":10738,"volume":29543},{"date":"2025-07-11","open":10722,"high":10814,"low":10683,"close":10809,"volume":14669},{"date":"2025-07-14","open":10809,"high":10861,"low":10804,"close":10851,"volume":19010},{"date":"2025-07-15","open":10851,"high":10889,"low":10817,"close":10869,"volume":27911},{"date":"2025-07-16","open":10874,"high":10923,"low":10835,"close":10879,"volume":50347},{"date":"2025-07-17","open":10868,"high":10947,"low":10868,"close":10912,"volume":11875},{"date":"2025-07-18","open":10945,"high":10945,"low":10893,"close":10898,"volume":52429},{"date":"2025-07-21","open":10936,"high":10936,"low":10883,"close":10888,"volume":8989},{"date":"2025-07-22","open":10887,"high":10943,"low":10840,"close":10935,"volume":22221},{"date":"2025-07-23","open":10901,"high":10969,"low":10901,"close":10935,"volume":15136},{"date":"2025-07-24","open":10938,"high":11000,"low":10938,"close":10954,"volume":31912},{"date":"2025-07-25","open":10938,"high":11005,"low":10938,"close":10977,"volume":20499},{"date":"2025-07-28","open":10937,"high":11052,"low":10928,"close":10994,"volume":44069},{"date":"2025-07-29","open":10979,"high":11013,"low":10937,"close":11013,"volume":22388},{"date":"2025-07-30","open":10981,"high":11144,"low":10981,"close":11107,"volume":37205},{"date":"2025-07-31","open":11116,"high":11124,"low":11081,"close":11116,"volume":15231},{"date":"2025-08-01","open":11110,"high":11182,"low":11093,"close":11177,"volume":56216},{"date":"2025-08-04","open":11421,"high":11421,"low":11147,"close":11200,"volume":81042},{"date":"2025-08-05","open":11252,"high":11275,"low":11223,"close":11261,"volume":44381},{"date":"2025-08-06","open":11263,"high":11388,"low":11263,"close":11388,"volume":54579},{"date":"2025-08-07","open":11383,"high":11431,"low":11363,"close":11397,"volume":43944},{"date":"2025-08-08","open":11399,"high":11399,"low":11320,"close":11341,"volume":26059},{"date":"2025-08-11","open":11422,"high":11422,"low":11350,"close":11355,"volume":21819},{"date":"2025-08-12","open":11373,"high":11445,"low":11353,"close":11420,"volume":39787},{"date":"2025-08-13","open":11422,"high":11451,"low":11345,"close":11355,"volume":30004},{"date":"2025-08-14","open":11355,"high":11389,"low":11317,"close":11327,"volume":33316},{"date":"2025-08-18","open":11325,"high":11449,"low":11325,"close":11425,"volume":38589},{"date":"2025-08-19","open":11418,"high":11552,"low":11418,"close":11552,"volume":64693},{"date":"2025-08-20","open":11559,"high":11636,"low":11531,"close":11627,"volume":61881},{"date":"2025-08-21","open":11656,"high":11656,"low":11565,"close":11580,"volume":49308},{"date":"2025-08-22","open":11676,"high":11676,"low":11534,"close":11542,"volume":69919},{"date":"2025-08-25","open":11624,"high":11624,"low":11524,"close":11552,"volume":55647},{"date":"2025-08-26","open":11634,"high":11634,"low":11488,"close":11514,"volume":42140},{"date":"2025-08-27","open":11548,"high":11650,"low":11503,"close":11641,"volume":20074},{"date":"2025-08-28","open":11972,"high":11972,"low":11493,"close":11530,"volume":36570},{"date":"2025-08-29","open":11592,"high":11597,"low":11507,"close":11525,"volume":44609},{"date":"2025-09-01","open":11429,"high":11593,"low":11429,"close":11576,"volume":50692},{"date":"2025-09-02","open":11674,"high":11688,"low":11612,"close":11652,"volume":34385},{"date":"2025-09-03","open":11664,"high":11731,"low":11456,"close":11492,"volume":57285},{"date":"2025-09-04","open":11490,"high":11490,"low":11352,"close":11450,"volume":51769},{"date":"2025-09-05","open":11451,"high":11451,"low":11354,"close":11421,"volume":49235},{"date":"2025-09-08","open":11377,"high":11504,"low":11324,"close":11459,"volume":73938},{"date":"2025-09-09","open":11490,"high":11520,"low":11418,"close":11515,"volume":58502},{"date":"2025-09-10","open":11472,"high":11507,"low":11452,"close":11497,"volume":36511},{"date":"2025-09-11","open":11507,"high":11553,"low":11507,"close":11553,"volume":45388},{"date":"2025-09-12","open":11576,"high":11694,"low":11551,"close":11690,"volume":61744},{"date":"2025-09-15","open":11736,"high":11736,"low":11700,"close":11727,"volume":105938},{"date":"2025-09-16","open":11794,"high":11794,"low":11680,"close":11784,"volume":92766},{"date":"2025-09-17","open":11789,"high":11856,"low":11686,"close":11704,"volume":82616},{"date":"2025-09-18","open":11703,"high":11744,"low":11689,"close":11694,"volume":66559},{"date":"2025-09-19","open":11694,"high":11769,"low":11619,"close":11619,"volume":96313},{"date":"2025-09-22","open":11669,"high":11715,"low":11661,"close":11661,"volume":105056},{"date":"2025-09-23","open":11683,"high":11687,"low":11657,"close":11657,"volume":66113},{"date":"2025-09-24","open":11757,"high":11757,"low":11607,"close":11647,"volume":60731},{"date":"2025-09-25","open":11654,"high":11712,"low":11639,"close":11708,"volume":76071},{"date":"2025-09-26","open":11727,"high":11750,"low":11695,"close":11732,"volume":43571},{"date":"2025-09-29","open":11831,"high":11831,"low":11560,"close":11560,"volume":87079},{"date":"2025-09-30","open":11568,"high":11631,"low":11519,"close":11631,"volume":64855},{"date":"2025-10-01","open":11642,"high":11642,"low":11486,"close":11569,"volume":78271},{"date":"2025-10-02","open":11569,"high":11667,"low":11490,"close":11569,"volume":82130},{"date":"2025-10-10","open":11569,"high":11646,"low":11569,"close":11612,"volume":126178},{"date":"2025-10-13","open":11594,"high":11616,"low":11594,"close":11616,"volume":57468},{"date":"2025-10-14","open":11674,"high":11674,"low":11507,"close":11583,"volume":62873},{"date":"2025-10-15","open":11621,"high":11688,"low":11616,"close":11678,"volume":58875},{"date":"2025-10-16","open":11679,"high":11744,"low":11662,"close":11744,"volume":49688},{"date":"2025-10-17","open":11745,"high":11769,"low":11698,"close":11725,"volume":80477},{"date":"2025-10-20","open":11796,"high":11814,"low":11727,"close":11806,"volume":96541},{"date":"2025-10-21","open":11845,"high":11845,"low":11772,"close":11820,"volume":122173},{"date":"2025-10-22","open":11820,"high":11905,"low":11802,"close":11896,"volume":66194},{"date":"2025-10-23","open":11901,"high":11981,"low":11840,"close":11966,"volume":52208},{"date":"2025-10-24","open":11965,"high":12005,"low":11912,"close":12000,"volume":96554},{"date":"2025-10-27","open":11941,"high":12000,"low":11927,"close":11990,"volume":111160},{"date":"2025-10-28","open":11992,"high":11992,"low":11893,"close":11929,"volume":87258},{"date":"2025-10-29","open":11894,"high":11935,"low":11828,"close":11853,"volume":121062},{"date":"2025-10-30","open":11902,"high":11934,"low":11748,"close":11929,"volume":168780},{"date":"2025-10-31","open":11928,"high":11972,"low":11873,"close":11910,"volume":108624},{"date":"2025-11-03","open":11913,"high":11913,"low":11201,"close":11900,"volume":142267,"rsi_14":72.6,"sma_20":12336.96,"sma_60":12163.89,"sma_120":11628.06},{"date":"2025-11-04","open":11900,"high":11991,"low":11892,"close":11991,"volume":89806,"rsi_14":72.44,"sma_20":12355.83,"sma_60":12177.63,"sma_120":11643.25},{"date":"2025-11-05","open":11991,"high":12038,"low":11876,"close":12038,"volume":66136,"rsi_14":71.72,"sma_20":12380.47,"sma_60":12191.11,"sma_120":11658.6},{"date":"2025-11-06","open":12057,"high":12085,"low":12014,"close":12057,"volume":57331,"rsi_14":74.64,"sma_20":12406.15,"sma_60":12202.75,"sma_120":11673.23},{"date":"2025-11-07","open":12131,"high":12131,"low":12033,"close":12057,"volume":80479,"rsi_14":71.1,"sma_20":12429.59,"sma_60":12214.24,"sma_120":11688.88},{"date":"2025-11-10","open":12058,"high":12160,"low":12058,"close":12091,"volume":133893,"rsi_14":72.03,"sma_20":12454.49,"sma_60":12227.32,"sma_120":11704.64},{"date":"2025-11-11","open":12147,"high":12219,"low":12105,"close":12219,"volume":87933,"rsi_14":74.22,"sma_20":12487.82,"sma_60":12242.38,"sma_120":11721.37},{"date":"2025-11-12","open":12285,"high":12295,"low":12219,"close":12224,"volume":116018,"rsi_14":71.43,"sma_20":12516.46,"sma_60":12256.35,"sma_120":11738.31},{"date":"2025-11-13","open":12258,"high":12258,"low":12156,"close":12195,"volume":79968,"rsi_14":66.33,"sma_20":12540.16,"sma_60":12270.99,"sma_120":11755.12},{"date":"2025-11-14","open":12195,"high":12281,"low":12195,"close":12238,"volume":60140,"rsi_14":69.65,"sma_20":12567.14,"sma_60":12286.86,"sma_120":11773.0},{"date":"2025-11-17","open":12275,"high":12275,"low":12180,"close":12252,"volume":65640,"rsi_14":78.02,"sma_20":12590.54,"sma_60":12301.25,"sma_120":11791.02},{"date":"2025-11-18","open":12219,"high":12295,"low":12067,"close":12086,"volume":110775,"rsi_14":67.16,"sma_20":12604.52,"sma_60":12310.55,"sma_120":11807.57},{"date":"2025-11-19","open":12185,"high":12185,"low":12023,"close":12057,"volume":60171,"rsi_14":60.38,"sma_20":12613.1,"sma_60":12318.02,"sma_120":11823.57},{"date":"2025-11-20","open":12030,"high":12196,"low":12016,"close":12124,"volume":42856,"rsi_14":65.74,"sma_20":12621.36,"sma_60":12327.45,"sma_120":11839.63},{"date":"2025-11-21","open":12030,"high":12216,"low":12030,"close":12162,"volume":46478,"rsi_14":68.4,"sma_20":12629.78,"sma_60":12338.22,"sma_120":11855.6},{"date":"2025-11-24","open":12034,"high":12233,"low":12034,"close":12233,"volume":45645,"rsi_14":67.58,"sma_20":12642.52,"sma_60":12350.09,"sma_120":11871.75},{"date":"2025-11-25","open":12263,"high":12328,"low":12211,"close":12314,"volume":73652,"rsi_14":69.05,"sma_20":12662.79,"sma_60":12364.02,"sma_120":11888.96},{"date":"2025-11-26","open":12405,"high":12405,"low":12291,"close":12362,"volume":67528,"rsi_14":70.2,"sma_20":12689.36,"sma_60":12376.52,"sma_120":11906.97},{"date":"2025-11-27","open":12539,"high":12539,"low":12404,"close":12471,"volume":88276,"rsi_14":71.65,"sma_20":12714.08,"sma_60":12391.69,"sma_120":11924.48},{"date":"2025-11-28","open":12482,"high":12482,"low":12286,"close":12315,"volume":68657,"rsi_14":63.22,"sma_20":12735.25,"sma_60":12405.45,"sma_120":11941.21},{"date":"2025-12-01","open":12315,"high":12334,"low":12181,"close":12181,"volume":88429,"rsi_14":47.68,"sma_20":12749.87,"sma_60":12414.3,"sma_120":11956.78},{"date":"2025-12-02","open":12152,"high":12229,"low":12090,"close":12138,"volume":93866,"rsi_14":45.07,"sma_20":12757.52,"sma_60":12422.7,"sma_120":11971.84},{"date":"2025-12-03","open":12310,"high":12310,"low":12052,"close":12114,"volume":86158,"rsi_14":45.32,"sma_20":12761.43,"sma_60":12433.52,"sma_120":11986.7},{"date":"2025-12-04","open":12195,"high":12195,"low":12000,"close":12057,"volume":68050,"rsi_14":39.81,"sma_20":12761.29,"sma_60":12444.04,"sma_120":12000.3},{"date":"2025-12-05","open":12057,"high":12057,"low":11961,"close":11971,"volume":77314,"rsi_14":35.34,"sma_20":12756.66,"sma_60":12453.59,"sma_120":12012.91},{"date":"2025-12-08","open":11971,"high":12000,"low":11885,"close":11918,"volume":104216,"rsi_14":40.08,"sma_20":12747.56,"sma_60":12461.52,"sma_120":12024.4},{"date":"2025-12-09","open":11914,"high":11966,"low":11842,"close":11952,"volume":102067,"rsi_14":43.72,"sma_20":12733.5,"sma_60":12469.12,"sma_120":12036.1},{"date":"2025-12-10","open":11952,"high":12038,"low":11914,"close":12019,"volume":44053,"rsi_14":43.87,"sma_20":12722.68,"sma_60":12478.2,"sma_120":12047.76},{"date":"2025-12-11","open":12129,"high":12129,"low":11871,"close":11942,"volume":66262,"rsi_14":37.78,"sma_20":12709.37,"sma_60":12484.97,"sma_120":12059.08},{"date":"2025-12-12","open":11942,"high":12121,"low":11942,"close":12076,"volume":38407,"rsi_14":41.75,"sma_20":12700.83,"sma_60":12491.67,"sma_120":12071.44},{"date":"2025-12-15","open":12219,"high":12219,"low":12076,"close":12114,"volume":54631,"rsi_14":39.07,"sma_20":12693.5,"sma_60":12498.4,"sma_120":12084.18},{"date":"2025-12-16","open":12129,"high":12200,"low":12119,"close":12157,"volume":46040,"rsi_14":38.76,"sma_20":12697.16,"sma_60":12504.87,"sma_120":12096.95},{"date":"2025-12-17","open":12152,"high":12193,"low":12124,"close":12176,"volume":35836,"rsi_14":37.43,"sma_20":12703.28,"sma_60":12513.08,"sma_120":12109.89},{"date":"2025-12-18","open":12176,"high":12258,"low":12162,"close":12248,"volume":46901,"rsi_14":46.2,"sma_20":12709.76,"sma_60":12522.69,"sma_120":12123.46},{"date":"2025-12-19","open":12253,"high":12305,"low":12248,"close":12305,"volume":28155,"rsi_14":57.74,"sma_20":12717.27,"sma_60":12534.62,"sma_120":12137.48},{"date":"2025-12-22","open":12310,"high":12324,"low":12195,"close":12238,"volume":48848,"rsi_14":56.07,"sma_20":12717.49,"sma_60":12544.6,"sma_120":12151.3},{"date":"2025-12-23","open":12229,"high":12229,"low":12191,"close":12219,"volume":69460,"rsi_14":56.4,"sma_20":12712.49,"sma_60":12554.34,"sma_120":12165.46},{"date":"2025-12-24","open":12315,"high":12344,"low":12224,"close":12305,"volume":44495,"rsi_14":64.61,"sma_20":12709.5,"sma_60":12565.75,"sma_120":12180.11},{"date":"2025-12-26","open":12305,"high":12353,"low":12253,"close":12320,"volume":51771,"rsi_14":72.39,"sma_20":12705.25,"sma_60":12576.37,"sma_120":12194.47},{"date":"2025-12-29","open":12380,"high":12380,"low":12236,"close":12275,"volume":46689,"rsi_14":67.82,"sma_20":12700.0,"sma_60":12584.76,"sma_120":12207.77},{"date":"2025-12-30","open":12275,"high":12361,"low":12236,"close":12246,"volume":89815,"rsi_14":64.16,"sma_20":12700.25,"sma_60":12595.69,"sma_120":12220.8},{"date":"2026-01-02","open":12246,"high":12337,"low":12246,"close":12313,"volume":76013,"rsi_14":64.16,"sma_20":12706.25,"sma_60":12606.53,"sma_120":12233.67},{"date":"2026-01-05","open":12313,"high":12356,"low":12251,"close":12337,"volume":68443,"rsi_14":71.6,"sma_20":12714.75,"sma_60":12618.88,"sma_120":12247.4},{"date":"2026-01-06","open":12385,"high":12423,"low":12347,"close":12414,"volume":44907,"rsi_14":69.33,"sma_20":12730.25,"sma_60":12632.56,"sma_120":12262.25},{"date":"2026-01-07","open":12414,"high":12481,"low":12347,"close":12452,"volume":52794,"rsi_14":69.33,"sma_20":12752.25,"sma_60":12646.17,"sma_120":12277.16},{"date":"2026-01-08","open":12534,"high":12534,"low":12414,"close":12486,"volume":42816,"rsi_14":68.92,"sma_20":12778.75,"sma_60":12660.27,"sma_120":12291.77},{"date":"2026-01-09","open":12486,"high":12534,"low":12452,"close":12486,"volume":43561,"rsi_14":68.06,"sma_20":12803.5,"sma_60":12674.94,"sma_120":12306.01},{"date":"2026-01-12","open":12486,"high":12505,"low":12471,"close":12486,"volume":38962,"rsi_14":64.34,"sma_20":12824.75,"sma_60":12687.96,"sma_120":12320.09},{"date":"2026-01-13","open":12510,"high":12534,"low":12409,"close":12471,"volume":63789,"rsi_14":59.17,"sma_20":12849.25,"sma_60":12699.6,"sma_120":12333.95},{"date":"2026-01-14","open":12481,"high":12539,"low":12471,"close":12505,"volume":58453,"rsi_14":69.03,"sma_20":12868.5,"sma_60":12712.16,"sma_120":12347.81},{"date":"2026-01-15","open":12577,"high":12577,"low":12486,"close":12558,"volume":54098,"rsi_14":74.17,"sma_20":12888.5,"sma_60":12724.18,"sma_120":12362.26},{"date":"2026-01-16","open":12567,"high":12654,"low":12558,"close":12644,"volume":68779,"rsi_14":74.17,"sma_20":12910.75,"sma_60":12737.48,"sma_120":12377.54},{"date":"2026-01-19","open":12672,"high":12716,"low":12629,"close":12648,"volume":78219,"rsi_14":65.65,"sma_20":12928.5,"sma_60":12748.29,"sma_120":12391.82},{"date":"2026-01-20","open":12625,"high":12625,"low":12476,"close":12505,"volume":87136,"rsi_14":69.35,"sma_20":12938.75,"sma_60":12756.62,"sma_120":12405.47},{"date":"2026-01-21","open":12433,"high":12443,"low":12222,"close":12294,"volume":166241,"rsi_14":53.09,"sma_20":12935.0,"sma_60":12760.68,"sma_120":12417.16},{"date":"2026-01-22","open":12375,"high":12500,"low":12255,"close":12270,"volume":97635,"rsi_14":47.06,"sma_20":12933.5,"sma_60":12764.5,"sma_120":12428.43},{"date":"2026-01-23","open":12270,"high":12323,"low":12212,"close":12260,"volume":88412,"rsi_14":44.67,"sma_20":12932.5,"sma_60":12769.26,"sma_120":12438.92},{"date":"2026-01-26","open":12260,"high":12275,"low":12099,"close":12140,"volume":133590,"rsi_14":32.08,"sma_20":12920.75,"sma_60":12773.2,"sma_120":12448.2},{"date":"2026-01-27","open":12140,"high":12169,"low":12030,"close":12102,"volume":101523,"rsi_14":27.04,"sma_20":12906.25,"sma_60":12775.19,"sma_120":12456.35},{"date":"2026-01-28","open":12102,"high":12126,"low":12049,"close":12097,"volume":97557,"rsi_14":23.53,"sma_20":12897.0,"sma_60":12777.42,"sma_120":12464.36},{"date":"2026-01-29","open":12097,"high":12111,"low":11962,"close":12107,"volume":78620,"rsi_14":22.09,"sma_20":12886.75,"sma_60":12778.96,"sma_120":12471.42},{"date":"2026-01-30","open":12246,"high":12246,"low":12107,"close":12121,"volume":73740,"rsi_14":23.49,"sma_20":12873.75,"sma_60":12779.17,"sma_120":12478.4},{"date":"2026-02-02","open":12097,"high":12237,"low":12097,"close":12198,"volume":94178,"rsi_14":30.73,"sma_20":12863.5,"sma_60":12779.89,"sma_120":12485.5},{"date":"2026-02-03","open":12164,"high":12285,"low":12155,"close":12280,"volume":83444,"rsi_14":34.39,"sma_20":12853.5,"sma_60":12781.68,"sma_120":12492.22},{"date":"2026-02-04","open":12285,"high":12333,"low":12184,"close":12324,"volume":71611,"rsi_14":33.69,"sma_20":12843.75,"sma_60":12784.22,"sma_120":12499.23},{"date":"2026-02-05","open":12338,"high":12348,"low":12160,"close":12324,"volume":42610,"rsi_14":26.63,"sma_20":12832.25,"sma_60":12786.19,"sma_120":12506.76},{"date":"2026-02-06","open":12324,"high":12348,"low":12208,"close":12280,"volume":42937,"rsi_14":27.44,"sma_20":12818.5,"sma_60":12785.17,"sma_120":12513.77},{"date":"2026-02-09","open":12280,"high":12348,"low":12242,"close":12280,"volume":52306,"rsi_14":30.2,"sma_20":12804.75,"sma_60":12784.06,"sma_120":12520.2},{"date":"2026-02-10","open":12280,"high":12295,"low":12213,"close":12280,"volume":71228,"rsi_14":42.86,"sma_20":12791.75,"sma_60":12783.46,"sma_120":12527.22},{"date":"2026-02-11","open":12271,"high":12319,"low":12261,"close":12319,"volume":30257,"rsi_14":49.07,"sma_20":12779.0,"sma_60":12782.78,"sma_120":12534.82},{"date":"2026-02-12","open":12319,"high":12319,"low":12232,"close":12299,"volume":40574,"rsi_14":48.18,"sma_20":12762.5,"sma_60":12781.5,"sma_120":12541.37},{"date":"2026-02-13","open":12299,"high":12299,"low":12160,"close":12169,"volume":89643,"rsi_14":47.32,"sma_20":12734.75,"sma_60":12780.89,"sma_120":12545.72},{"date":"2026-02-19","open":12169,"high":12261,"low":12169,"close":12261,"volume":52078,"rsi_14":58.54,"sma_20":12715.25,"sma_60":12782.34,"sma_120":12550.18},{"date":"2026-02-20","open":12285,"high":12290,"low":12222,"close":12271,"volume":38829,"rsi_14":59.68,"sma_20":12700.0,"sma_60":12782.84,"sma_120":12555.14},{"date":"2026-02-23","open":12386,"high":12386,"low":12280,"close":12295,"volume":42640,"rsi_14":66.39,"sma_20":12697.0,"sma_60":12783.09,"sma_120":12560.66},{"date":"2026-02-24","open":12309,"high":12391,"low":12295,"close":12367,"volume":40750,"rsi_14":69.47,"sma_20":12699.0,"sma_60":12783.33,"sma_120":12566.71},{"date":"2026-02-25","open":12459,"high":12459,"low":12367,"close":12435,"volume":38450,"rsi_14":68.99,"sma_20":12705.0,"sma_60":12783.33,"sma_120":12573.68},{"date":"2026-02-26","open":12467,"high":12467,"low":12418,"close":12423,"volume":29420,"rsi_14":56.69,"sma_20":12713.5,"sma_60":12781.25,"sma_120":12578.88},{"date":"2026-02-27","open":12418,"high":12418,"low":12268,"close":12331,"volume":75657,"rsi_14":45.99,"sma_20":12719.25,"sma_60":12776.92,"sma_120":12584.3},{"date":"2026-03-03","open":12273,"high":12315,"low":12215,"close":12234,"volume":100098,"rsi_14":51.73,"sma_20":12729.33,"sma_60":12775.44,"sma_120":12590.45},{"date":"2026-03-04","open":12225,"high":12225,"low":12026,"close":12088,"volume":104126,"rsi_14":45.35,"sma_20":12734.26,"sma_60":12773.75,"sma_120":12594.03},{"date":"2026-03-05","open":12087,"high":12358,"low":12087,"close":12263,"volume":55830,"rsi_14":54.85,"sma_20":12747.65,"sma_60":12775.88,"sma_120":12599.29},{"date":"2026-03-06","open":12272,"high":12272,"low":12140,"close":12200,"volume":36105,"rsi_14":51.61,"sma_20":12753.71,"sma_60":12777.32,"sma_120":12605.42},{"date":"2026-03-09","open":12190,"high":12190,"low":11889,"close":12030,"volume":50893,"rsi_14":42.81,"sma_20":12746.63,"sma_60":12776.79,"sma_120":12610.42},{"date":"2026-03-10","open":12099,"high":12141,"low":12041,"close":12084,"volume":29030,"rsi_14":45.9,"sma_20":12740.05,"sma_60":12778.68,"sma_120":12616.14},{"date":"2026-03-11","open":12083,"high":12264,"low":12050,"close":12185,"volume":38489,"rsi_14":55.34,"sma_20":12738.83,"sma_60":12783.28,"sma_120":12622.4},{"date":"2026-03-12","open":12215,"high":12215,"low":12036,"close":12137,"volume":26533,"rsi_14":49.58,"sma_20":12737.32,"sma_60":12786.44,"sma_120":12627.78},{"date":"2026-03-13","open":12176,"high":12176,"low":12031,"close":12093,"volume":25564,"rsi_14":47.38,"sma_20":12733.51,"sma_60":12787.67,"sma_120":12632.94},{"date":"2026-03-16","open":12094,"high":12152,"low":11963,"close":12142,"volume":56728,"rsi_14":48.4,"sma_20":12732.2,"sma_60":12791.07,"sma_120":12638.02},{"date":"2026-03-17","open":12263,"high":12263,"low":12160,"close":12244,"volume":13606,"rsi_14":49.69,"sma_20":12734.3,"sma_60":12793.93,"sma_120":12642.8},{"date":"2026-03-18","open":12244,"high":12268,"low":12234,"close":12244,"volume":27122,"rsi_14":46.88,"sma_20":12737.4,"sma_60":12796.13,"sma_120":12647.27},{"date":"2026-03-19","open":12277,"high":12277,"low":12113,"close":12132,"volume":43409,"rsi_14":45.34,"sma_20":12741.37,"sma_60":12795.62,"sma_120":12650.25},{"date":"2026-03-20","open":12122,"high":12141,"low":12113,"close":12137,"volume":21484,"rsi_14":49.15,"sma_20":12740.85,"sma_60":12794.87,"sma_120":12653.97},{"date":"2026-03-23","open":12038,"high":12038,"low":11779,"close":11812,"volume":59682,"rsi_14":37.49,"sma_20":12727.93,"sma_60":12788.89,"sma_120":12655.79},{"date":"2026-03-24","open":11967,"high":11967,"low":11797,"close":11812,"volume":30211,"rsi_14":42.24,"sma_20":12713.76,"sma_60":12781.92,"sma_120":12658.27},{"date":"2026-03-25","open":11813,"high":11885,"low":11798,"close":11865,"volume":21833,"rsi_14":35.33,"sma_20":12698.59,"sma_60":12777.03,"sma_120":12660.82},{"date":"2026-03-26","open":11844,"high":11844,"low":11755,"close":11783,"volume":35003,"rsi_14":34.72,"sma_20":12675.66,"sma_60":12771.05,"sma_120":12662.7},{"date":"2026-03-27","open":11994,"high":11994,"low":11725,"close":11783,"volume":35618,"rsi_14":41.45,"sma_20":12656.48,"sma_60":12763.58,"sma_120":12664.66},{"date":"2026-03-30","open":11763,"high":11787,"low":11319,"close":11401,"volume":152964,"rsi_14":25.61,"sma_20":12621.67,"sma_60":12749.06,"sma_120":12662.71},{"date":"2026-03-31","open":11724,"high":11724,"low":11324,"close":11352,"volume":146383,"rsi_14":17.98,"sma_20":12580.24,"sma_60":12735.52,"sma_120":12660.14},{"date":"2026-04-01","open":11453,"high":11604,"low":11453,"close":11604,"volume":23651,"rsi_14":33.84,"sma_20":12559.71,"sma_60":12726.91,"sma_120":12661.3},{"date":"2026-04-02","open":11782,"high":11787,"low":11492,"close":11541,"volume":36897,"rsi_14":33.36,"sma_20":12526.65,"sma_60":12716.02,"sma_120":12661.27},{"date":"2026-04-03","open":11707,"high":11859,"low":11707,"close":11834,"volume":27351,"rsi_14":37.14,"sma_20":12503.77,"sma_60":12706.99,"sma_120":12662.94},{"date":"2026-04-06","open":12016,"high":12016,"low":11667,"close":11724,"volume":27918,"rsi_14":25.93,"sma_20":12472.0,"sma_60":12690.71,"sma_120":12661.64},{"date":"2026-04-07","open":11724,"high":11831,"low":11720,"close":11739,"volume":31760,"rsi_14":26.55,"sma_20":12438.23,"sma_60":12674.01,"sma_120":12660.09},{"date":"2026-04-08","open":11743,"high":11981,"low":11738,"close":11903,"volume":30957,"rsi_14":34.9,"sma_20":12407.5,"sma_60":12659.53,"sma_120":12659.9},{"date":"2026-04-09","open":11903,"high":11937,"low":11758,"close":11763,"volume":26225,"rsi_14":32.22,"sma_20":12372.17,"sma_60":12642.66,"sma_120":12658.8},{"date":"2026-04-10","open":11869,"high":11869,"low":11729,"close":11763,"volume":30706,"rsi_14":36.61,"sma_20":12339.12,"sma_60":12625.79,"sma_120":12656.88},{"date":"2026-04-13","open":11787,"high":11797,"low":11743,"close":11787,"volume":24580,"rsi_14":37.5,"sma_20":12304.83,"sma_60":12609.59,"sma_120":12654.59},{"date":"2026-04-14","open":11952,"high":11952,"low":11884,"close":11923,"volume":24124,"rsi_14":40.26,"sma_20":12271.98,"sma_60":12595.09,"sma_120":12653.63},{"date":"2026-04-15","open":11927,"high":12024,"low":11919,"close":11932,"volume":19655,"rsi_14":42.52,"sma_20":12239.64,"sma_60":12579.84,"sma_120":12652.01},{"date":"2026-04-16","open":11927,"high":11952,"low":11899,"close":11947,"volume":24900,"rsi_14":43.0,"sma_20":12213.92,"sma_60":12563.34,"sma_120":12650.41},{"date":"2026-04-17","open":12053,"high":12053,"low":11909,"close":11927,"volume":18216,"rsi_14":54.83,"sma_20":12186.93,"sma_60":12547.68,"sma_120":12647.98},{"date":"2026-04-20","open":11927,"high":11927,"low":11869,"close":11903,"volume":17005,"rsi_14":55.9,"sma_20":12170.65,"sma_60":12532.86,"sma_120":12644.74},{"date":"2026-04-21","open":11903,"high":11932,"low":11812,"close":11831,"volume":47639,"rsi_14":42.61,"sma_20":12150.68,"sma_60":12520.48,"sma_120":12640.58},{"date":"2026-04-22","open":11831,"high":11831,"low":11734,"close":11739,"volume":37606,"rsi_14":41.65,"sma_20":12123.24,"sma_60":12506.94,"sma_120":12635.72},{"date":"2026-04-23","open":11739,"high":11753,"low":11599,"close":11695,"volume":45825,"rsi_14":32.9,"sma_20":12097.87,"sma_60":12492.84,"sma_120":12631.05},{"date":"2026-04-24","open":11743,"high":11743,"low":11540,"close":11695,"volume":38111,"rsi_14":48.11,"sma_20":12072.5,"sma_60":12480.83,"sma_120":12627.02},{"date":"2026-04-27","open":11695,"high":11724,"low":11604,"close":11628,"volume":167857,"rsi_14":43.13,"sma_20":12064.06,"sma_60":12468.33,"sma_120":12621.76},{"date":"2026-04-28","open":11628,"high":11628,"low":11453,"close":11497,"volume":180522,"rsi_14":23.73,"sma_20":12051.51,"sma_60":12453.69,"sma_120":12615.55},{"date":"2026-04-29","open":11453,"high":11555,"low":11439,"close":11550,"volume":33374,"rsi_14":34.48,"sma_20":12028.41,"sma_60":12440.79,"sma_120":12609.88},{"date":"2026-04-30","open":11550,"high":11550,"low":10631,"close":11512,"volume":56464,"rsi_14":32.66,"sma_20":12006.69,"sma_60":12426.99,"sma_120":12603.08},{"date":"2026-05-04","open":11508,"high":11523,"low":11290,"close":11439,"volume":168178,"rsi_14":27.41,"sma_20":11974.35,"sma_60":12410.61,"sma_120":12595.25},{"date":"2026-05-06","open":11434,"high":11523,"low":11417,"close":11449,"volume":116871,"rsi_14":13.46,"sma_20":11960.3,"sma_60":12392.98,"sma_120":12587.33},{"date":"2026-05-07","open":11449,"high":11590,"low":11382,"close":11531,"volume":78981,"rsi_14":22.18,"sma_20":11949.7,"sma_60":12375.99,"sma_120":12580.11},{"date":"2026-05-08","open":11405,"high":11497,"low":11405,"close":11410,"volume":50755,"rsi_14":17.58,"sma_20":11924.6,"sma_60":12356.98,"sma_120":12571.58},{"date":"2026-05-11","open":11526,"high":11596,"low":11356,"close":11470,"volume":90848,"rsi_14":17.27,"sma_20":11904.9,"sma_60":12338.13,"sma_120":12561.65},{"date":"2026-05-12","open":11471,"high":11476,"low":11323,"close":11372,"volume":116208,"rsi_14":15.88,"sma_20":11880.25,"sma_60":12317.63,"sma_120":12550.84},{"date":"2026-05-13","open":11391,"high":11406,"low":11284,"close":11309,"volume":96786,"rsi_14":16.07,"sma_20":11851.2,"sma_60":12296.08,"sma_120":12539.77},{"date":"2026-05-14","open":11207,"high":11387,"low":11207,"close":11294,"volume":51136,"rsi_14":17.58,"sma_20":11814.55,"sma_60":12273.61,"sma_120":12528.19},{"date":"2026-05-15","open":11296,"high":11408,"low":11067,"close":11324,"volume":37177,"rsi_14":21.31,"sma_20":11778.8,"sma_60":12251.94,"sma_120":12516.72},{"date":"2026-05-18","open":11322,"high":11332,"low":11177,"close":11216,"volume":48919,"rsi_14":18.86,"sma_20":11736.95,"sma_60":12230.74,"sma_120":12505.82},{"date":"2026-05-19","open":11212,"high":11299,"low":11212,"close":11299,"volume":52648,"rsi_14":27.43,"sma_20":11700.3,"sma_60":12209.36,"sma_120":12495.85},{"date":"2026-05-20","open":11299,"high":11352,"low":11187,"close":11202,"volume":30796,"rsi_14":28.45,"sma_20":11659.9,"sma_60":12186.16,"sma_120":12484.5},{"date":"2026-05-21","open":11202,"high":11280,"low":11182,"close":11265,"volume":35055,"rsi_14":29.22,"sma_20":11626.4,"sma_60":12163.61,"sma_120":12473.35},{"date":"2026-05-22","open":11240,"high":11518,"low":11172,"close":11207,"volume":34250,"rsi_14":28.6,"sma_20":11594.65,"sma_60":12138.83,"sma_120":12461.08},{"date":"2026-05-26","open":11207,"high":11207,"low":11002,"close":11095,"volume":63886,"rsi_14":27.49,"sma_20":11559.45,"sma_60":12110.99,"sma_120":12447.16},{"date":"2026-05-27","open":11099,"high":11197,"low":10977,"close":11017,"volume":59689,"rsi_14":24.74,"sma_20":11520.3,"sma_60":12083.09,"sma_120":12432.17},{"date":"2026-05-28","open":11023,"high":11140,"low":11018,"close":11120,"volume":76885,"rsi_14":26.14,"sma_20":11489.8,"sma_60":12058.51,"sma_120":12417.71},{"date":"2026-05-29","open":11119,"high":11307,"low":11114,"close":11248,"volume":34643,"rsi_14":38.0,"sma_20":11472.45,"sma_60":12034.74,"sma_120":12405.09},{"date":"2026-06-01","open":11255,"high":11313,"low":10933,"close":10933,"volume":60344,"rsi_14":30.08,"sma_20":11436.45,"sma_60":12008.19,"sma_120":12390.97},{"date":"2026-06-02","open":11015,"high":11024,"low":10844,"close":10859,"volume":49367,"rsi_14":33.23,"sma_20":11403.15,"sma_60":11978.83,"sma_120":12377.36},{"date":"2026-06-04","open":10957,"high":11004,"low":10791,"close":10805,"volume":23977,"rsi_14":33.46,"sma_20":11370.9,"sma_60":11949.67,"sma_120":12363.5},{"date":"2026-06-05","open":10829,"high":10829,"low":10668,"close":10688,"volume":36832,"rsi_14":30.91,"sma_20":11332.15,"sma_60":11921.48,"sma_120":12349.14},{"date":"2026-06-08","open":10693,"high":10908,"low":10527,"close":10868,"volume":57940,"rsi_14":37.95,"sma_20":11298.4,"sma_60":11895.44,"sma_120":12337.06},{"date":"2026-06-09","open":10825,"high":10908,"low":10792,"close":10854,"volume":21902,"rsi_14":40.38,"sma_20":11270.0,"sma_60":11867.37,"sma_120":12325.32},{"date":"2026-06-10","open":10786,"high":10971,"low":10736,"close":10971,"volume":18852,"rsi_14":41.83,"sma_20":11249.35,"sma_60":11842.14,"sma_120":12314.29},{"date":"2026-06-11","open":11016,"high":11059,"low":10983,"close":11034,"volume":21078,"rsi_14":47.29,"sma_20":11236.85,"sma_60":11818.74,"sma_120":12303.21},{"date":"2026-06-12","open":11078,"high":11147,"low":11004,"close":11127,"volume":12572,"rsi_14":48.4,"sma_20":11232.25,"sma_60":11796.09,"sma_120":12293.58},{"date":"2026-06-15","open":11143,"high":11296,"low":11138,"close":11228,"volume":16544,"rsi_14":50.77,"sma_20":11228.9,"sma_60":11771.81,"sma_120":12282.87},{"date":"2026-06-16","open":11263,"high":11355,"low":10715,"close":11041,"volume":15118,"rsi_14":48.2,"sma_20":11214.7,"sma_60":11744.38,"sma_120":12270.26},{"date":"2026-06-17","open":11052,"high":11129,"low":10977,"close":11022,"volume":19625,"rsi_14":50.17,"sma_20":11204.85,"sma_60":11718.57,"sma_120":12257.1},{"date":"2026-06-18","open":11042,"high":11042,"low":10952,"close":10982,"volume":10894,"rsi_14":44.95,"sma_20":11188.8,"sma_60":11692.01,"sma_120":12243.44},{"date":"2026-06-19","open":10917,"high":10981,"low":10872,"close":10937,"volume":35060,"rsi_14":41.32,"sma_20":11179.95,"sma_60":11670.17,"sma_120":12229.53},{"date":"2026-06-22","open":11028,"high":11058,"low":10943,"close":10943,"volume":14846,"rsi_14":50.47,"sma_20":11163.65,"sma_60":11646.91,"sma_120":12214.41},{"date":"2026-06-23","open":10972,"high":11042,"low":10942,"close":11007,"volume":21924,"rsi_14":52.71,"sma_20":11153.55,"sma_60":11623.81,"sma_120":12200.42},{"date":"2026-06-24","open":11168,"high":11168,"low":11006,"close":11076,"volume":11563,"rsi_14":58.2,"sma_20":11152.6,"sma_60":11603.31,"sma_120":12187.18},{"date":"2026-06-25","open":11077,"high":11229,"low":11077,"close":11189,"volume":19004,"rsi_14":68.73,"sma_20":11161.3,"sma_60":11584.7,"sma_120":12174.14},{"date":"2026-06-26","open":11063,"high":11244,"low":11063,"close":11225,"volume":16461,"rsi_14":67.14,"sma_20":11171.3,"sma_60":11575.05,"sma_120":12162.06},{"date":"2026-06-29","open":11375,"high":11415,"low":11297,"close":11310,"volume":15866,"rsi_14":67.46,"sma_20":11174.3,"sma_60":11566.09,"sma_120":12150.81},{"date":"2026-06-30","open":11310,"high":11410,"low":11310,"close":11320,"volume":6110,"rsi_14":63.67,"sma_20":11193.75,"sma_60":11552.87,"sma_120":12139.89},{"date":"2026-07-01","open":11453,"high":11453,"low":11176,"close":11196,"volume":25671,"rsi_14":53.47,"sma_20":11206.2,"sma_60":11538.68,"sma_120":12127.35},{"date":"2026-07-02","open":11197,"high":11315,"low":11197,"close":11305,"volume":21695,"rsi_14":54.15,"sma_20":11226.85,"sma_60":11524.03,"sma_120":12115.51},{"date":"2026-07-03","open":11212,"high":11398,"low":11212,"close":11316,"volume":17043,"rsi_14":58.05,"sma_20":11258.75,"sma_60":11517.07,"sma_120":12103.89},{"date":"2026-07-06","open":11332,"high":11508,"low":11332,"close":11439,"volume":24945,"rsi_14":73.43,"sma_20":11287.7,"sma_60":11511.93,"sma_120":12092.97},{"date":"2026-07-07","open":11497,"high":11497,"low":11408,"close":11458,"volume":20920,"rsi_14":75.33,"sma_20":11318.4,"sma_60":11504.33,"sma_120":12081.93},{"date":"2026-07-08","open":11457,"high":11486,"low":11320,"close":11350,"volume":21002,"rsi_14":70.64,"sma_20":11337.6,"sma_60":11497.28,"sma_120":12069.97},{"date":"2026-07-09","open":11350,"high":11491,"low":11305,"close":11345,"volume":10921,"rsi_14":69.1,"sma_20":11353.35,"sma_60":11490.15,"sma_120":12057.97},{"date":"2026-07-10","open":11231,"high":11355,"low":11231,"close":11331,"volume":9596,"rsi_14":73.87,"sma_20":11363.6,"sma_60":11482.35,"sma_120":12045.97},{"date":"2026-07-13","open":11331,"high":11478,"low":11291,"close":11326,"volume":17781,"rsi_14":71.7,"sma_20":11373.1,"sma_60":11472.18,"sma_120":12033.64},{"date":"2026-07-14","open":11292,"high":11449,"low":11292,"close":11429,"volume":13051,"rsi_14":72.7,"sma_20":11397.3,"sma_60":11463.6,"sma_120":12021.72},{"date":"2026-07-15","open":11379,"high":11527,"low":11379,"close":11473,"volume":9600,"rsi_14":70.65,"sma_20":11424.75,"sma_60":11455.52,"sma_120":12009.43},{"date":"2026-07-16","open":11463,"high":11497,"low":11311,"close":11331,"volume":8693,"rsi_14":55.61,"sma_20":11446.95,"sma_60":11445.35,"sma_120":11996.51},{"date":"2026-07-20","open":11311,"high":11408,"low":11258,"close":11326,"volume":5482,"rsi_14":55.91,"sma_20":11466.65,"sma_60":11435.5,"sma_120":11984.18},{"date":"2026-07-21","open":11213,"high":11566,"low":11213,"close":11546,"volume":29180,"rsi_14":64.19,"sma_20":11501.85,"sma_60":11430.63,"sma_120":11975.56},{"date":"2026-07-22","open":11429,"high":11600,"low":11429,"close":11546,"volume":5033,"rsi_14":72.06,"sma_20":11533.8,"sma_60":11427.33,"sma_120":11967.14},{"date":"2026-07-23","open":11546,"high":11576,"low":11468,"close":11468,"volume":15035,"rsi_14":63.13,"sma_20":11558.25,"sma_60":11423.43,"sma_120":11958.14},{"date":"2026-07-24","open":11413,"high":11536,"low":11413,"close":11517,"volume":21055,"rsi_14":60.96,"sma_20":11579.5,"sma_60":11420.37,"sma_120":11950.6},{"date":"2026-07-27","open":11517,"high":11664,"low":11497,"close":11664,"volume":25515,"rsi_14":61.98,"sma_20":11601.75,"sma_60":11420.95,"sma_120":11944.64},{"date":"2026-07-28","open":11665,"high":11709,"low":11577,"close":11615,"volume":19234,"rsi_14":58.08,"sma_20":11622.0,"sma_60":11422.92,"sma_120":11938.31},{"date":"2026-07-29","open":11546,"high":11782,"low":11546,"close":11782,"volume":48376,"rsi_14":69.19,"sma_20":11647.25,"sma_60":11425.82,"sma_120":11933.31},{"date":"2026-07-30","open":11751,"high":11821,"low":11539,"close":11663,"volume":14003,"rsi_14":61.71,"sma_20":11672.5,"sma_60":11427.28,"sma_120":11927.14},{"date":"2026-07-31","open":11564,"high":11668,"low":11426,"close":11490,"volume":25123,"rsi_14":53.94,"sma_20":11683.5,"sma_60":11427.08,"sma_120":11918.85},{"date":"2026-08-03","open":11490,"high":11672,"low":11243,"close":11303,"volume":10672,"rsi_14":47.08,"sma_20":11679.75,"sma_60":11423.55,"sma_120":11908.26},{"date":"2026-08-04","open":11303,"high":11411,"low":11011,"close":11229,"volume":9459,"rsi_14":40.7,"sma_20":11666.0,"sma_60":11417.37,"sma_120":11896.68},{"date":"2026-08-05","open":11129,"high":11242,"low":11065,"close":11179,"volume":26838,"rsi_14":37.41,"sma_20":11648.75,"sma_60":11412.38,"sma_120":11884.68},{"date":"2026-08-06","open":11332,"high":11332,"low":11105,"close":11174,"volume":6635,"rsi_14":41.47,"sma_20":11636.75,"sma_60":11407.9,"sma_120":11873.01},{"date":"2026-08-07","open":11175,"high":11248,"low":11125,"close":11189,"volume":9441,"rsi_14":42.31,"sma_20":11625.75,"sma_60":11405.32,"sma_120":11861.47},{"date":"2026-08-10","open":11343,"high":11343,"low":11076,"close":11199,"volume":8851,"rsi_14":34.44,"sma_20":11583.6,"sma_60":11355.17,"sma_120":11824.17},{"date":"2026-08-11","open":11056,"high":11219,"low":11056,"close":11199,"volume":6400,"rsi_14":34.44,"sma_20":11577.0,"sma_60":11355.02,"sma_120":11812.38},{"date":"2026-08-12","open":11198,"high":11312,"low":11085,"close":11169,"volume":7602,"rsi_14":36.01,"sma_20":11563.7,"sma_60":11353.9,"sma_120":11800.51},{"date":"2026-08-13","open":11184,"high":11338,"low":11184,"close":11214,"volume":4039,"rsi_14":35.72,"sma_20":11550.4,"sma_60":11355.3,"sma_120":11790.13},{"date":"2026-08-14","open":11204,"high":11214,"low":11106,"close":11194,"volume":8235,"rsi_14":25.0,"sma_20":11543.3,"sma_60":11354.98,"sma_120":11778.8},{"date":"2026-08-18","open":11193,"high":11213,"low":11109,"close":11179,"volume":10252,"rsi_14":25.95,"sma_20":11535.7,"sma_60":11356.05,"sma_120":11767.26},{"date":"2026-08-19","open":11199,"high":11253,"low":11120,"close":11155,"volume":10255,"rsi_14":8.97,"sma_20":11515.65,"sma_60":11355.63,"sma_120":11755.3},{"date":"2026-08-20","open":11155,"high":11248,"low":11155,"close":11243,"volume":11956,"rsi_14":21.48,"sma_20":11500.1,"sma_60":11357.7,"sma_120":11743.46},{"date":"2026-08-21","open":11242,"high":11282,"low":11144,"close":11174,"volume":10177,"rsi_14":25.0,"sma_20":11485.05,"sma_60":11360.48,"sma_120":11730.46},{"date":"2026-08-24","open":11165,"high":11263,"low":11135,"close":11263,"volume":12459,"rsi_14":46.3,"sma_20":11472.0,"sma_60":11366.07,"sma_120":11718.84},{"date":"2026-08-25","open":11263,"high":11308,"low":11248,"close":11283,"volume":7019,"rsi_14":55.67,"sma_20":11452.5,"sma_60":11370.27,"sma_120":11708.17},{"date":"2026-08-26","open":11242,"high":11342,"low":11242,"close":11332,"volume":4839,"rsi_14":65.98,"sma_20":11438.0,"sma_60":11373.13,"sma_120":11697.24},{"date":"2026-08-27","open":11277,"high":11365,"low":11272,"close":11357,"volume":5980,"rsi_14":68.32,"sma_20":11416.25,"sma_60":11381.72,"sma_120":11687.8},{"date":"2026-08-28","open":11422,"high":11457,"low":11119,"close":11134,"volume":18323,"rsi_14":42.31,"sma_20":11386.25,"sma_60":11385.22,"sma_120":11674.4},{"date":"2026-08-31","open":11133,"high":11188,"low":11044,"close":11089,"volume":7044,"rsi_14":42.61,"sma_20":11304.55,"sma_60":11326.27,"sma_120":11628.31},{"date":"2026-09-01","open":11090,"high":11194,"low":11015,"close":11109,"volume":9654,"rsi_14":44.11,"sma_20":11294.8,"sma_60":11333.27,"sma_120":11616.74},{"date":"2026-09-02","open":11332,"high":11332,"low":11104,"close":11183,"volume":6933,"rsi_14":50.86,"sma_20":11292.55,"sma_60":11338.48,"sma_120":11605.34},{"date":"2026-09-03","open":11184,"high":11253,"low":11109,"close":11149,"volume":10785,"rsi_14":45.94,"sma_20":11291.0,"sma_60":11343.37,"sma_120":11592.75},{"date":"2026-09-04","open":11189,"high":11189,"low":11090,"close":11144,"volume":9206,"rsi_14":46.82,"sma_20":11289.45,"sma_60":11346.17,"sma_120":11580.54},{"date":"2026-09-07","open":11173,"high":11173,"low":11019,"close":11039,"volume":9232,"rsi_14":41.96,"sma_20":11281.95,"sma_60":11346.18,"sma_120":11567.85},{"date":"2026-09-08","open":11040,"high":11040,"low":10946,"close":11010,"volume":4378,"rsi_14":41.72,"sma_20":11272.45,"sma_60":11344.12,"sma_120":11554.48},{"date":"2026-09-09","open":10941,"high":11010,"low":10852,"close":10980,"volume":12892,"rsi_14":33.9,"sma_20":11261.45,"sma_60":11341.38,"sma_120":11539.96},{"date":"2026-09-10","open":11035,"high":11035,"low":10956,"close":11005,"volume":5045,"rsi_14":39.02,"sma_20":11253.15,"sma_60":11342.18,"sma_120":11525.66},{"date":"2026-09-11","open":10900,"high":10984,"low":10880,"close":10930,"volume":9111,"rsi_14":28.1,"sma_20":11238.9,"sma_60":11342.07,"sma_120":11511.7},{"date":"2026-09-14","open":10845,"high":10894,"low":10830,"close":10854,"volume":3940,"rsi_14":27.15,"sma_20":11226.15,"sma_60":11342.78,"sma_120":11497.79},{"date":"2026-09-15","open":10800,"high":10854,"low":10795,"close":10845,"volume":8443,"rsi_14":21.68,"sma_20":11213.6,"sma_60":11342.58,"sma_120":11485.78},{"date":"2026-09-16","open":10805,"high":10913,"low":10805,"close":10865,"volume":3309,"rsi_14":21.13,"sma_20":11203.3,"sma_60":11344.13,"sma_120":11473.93},{"date":"2026-09-17","open":10830,"high":10864,"low":10820,"close":10854,"volume":20928,"rsi_14":30.3,"sma_20":11188.05,"sma_60":11344.43,"sma_120":11461.54},{"date":"2026-09-18","open":10849,"high":10913,"low":10781,"close":10800,"volume":34942,"rsi_14":29.7,"sma_20":11173.5,"sma_60":11342.65,"sma_120":11449.4},{"date":"2026-09-21","open":10879,"high":10879,"low":10677,"close":10752,"volume":34101,"rsi_14":24.3,"sma_20":11152.0,"sma_60":11338.17,"sma_120":11436.85},{"date":"2026-09-22","open":10736,"high":10781,"low":10727,"close":10731,"volume":9659,"rsi_14":11.46,"sma_20":11128.5,"sma_60":11331.22,"sma_120":11427.53},{"date":"2026-09-23","open":10681,"high":10790,"low":10676,"close":10790,"volume":8677,"rsi_14":22.77,"sma_20":11105.5,"sma_60":11325.43,"sma_120":11419.13},{"date":"2026-09-28","open":10712,"high":10810,"low":10712,"close":10767,"volume":5540,"rsi_14":21.9,"sma_20":11080.0,"sma_60":11319.07,"sma_120":11408.31},{"date":"2026-09-29","open":10810,"high":10850,"low":10630,"close":10705,"volume":8152,"rsi_14":17.56,"sma_20":11054.0,"sma_60":11310.83,"sma_120":11396.09},{"date":"2026-09-30","open":10705,"high":10830,"low":10660,"close":10805,"volume":65807,"rsi_14":29.66,"sma_20":11035.25,"sma_60":11302.47,"sma_120":11383.56},{"date":"2026-10-01","open":10805,"high":10805,"low":10655,"close":10725,"volume":8925,"rsi_14":27.74,"sma_20":11011.5,"sma_60":11291.02,"sma_120":11373.33},{"date":"2026-10-02","open":10675,"high":10745,"low":10590,"close":10600,"volume":13258,"rsi_14":21.71,"sma_20":10977.75,"sma_60":11275.43,"sma_120":11361.92},{"date":"2026-10-06","open":10590,"high":10595,"low":10400,"close":10465,"volume":21833,"rsi_14":22.31,"sma_20":10874.2,"sma_60":11176.23,"sma_120":11305.98},{"date":"2026-10-07","open":10430,"high":10535,"low":10410,"close":10500,"volume":5174,"rsi_14":24.63,"sma_20":10841.85,"sma_60":11161.93,"sma_120":11293.54},{"date":"2026-10-08","open":10400,"high":10457,"low":10385,"close":10420,"volume":6050,"rsi_14":22.78,"sma_20":10810.7,"sma_60":11146.38,"sma_120":11280.43},{"date":"2026-10-12","open":10415,"high":10495,"low":10415,"close":10485,"volume":8077,"rsi_14":26.29,"sma_20":10784.3,"sma_60":11132.17,"sma_120":11267.66},{"date":"2026-10-13","open":10385,"high":10525,"low":10385,"close":10495,"volume":18150,"rsi_14":27.33,"sma_20":10759.9,"sma_60":11118.2,"sma_120":11253.83},{"date":"2026-10-14","open":10450,"high":10500,"low":10420,"close":10455,"volume":5536,"rsi_14":27.72,"sma_20":10732.25,"sma_60":11101.87,"sma_120":11239.58},{"date":"2026-10-15","open":10420,"high":10500,"low":10395,"close":10490,"volume":9817,"rsi_14":31.77,"sma_20":10710.05,"sma_60":11085.37,"sma_120":11225.49},{"date":"2026-10-16","open":10470,"high":10525,"low":10455,"close":10525,"volume":7456,"rsi_14":34.91,"sma_20":10689.15,"sma_60":11071.82,"sma_120":11211.87},{"date":"2026-10-19","open":10885,"high":10885,"low":10435,"close":10495,"volume":5238,"rsi_14":29.66,"sma_20":10667.2,"sma_60":11057.85,"sma_120":11198.19},{"date":"2026-10-20","open":10495,"high":10525,"low":10335,"close":10395,"volume":14202,"rsi_14":27.45,"sma_20":10639.25,"sma_60":11038.55,"sma_120":11184.3},{"date":"2026-10-21","open":10335,"high":10445,"low":10335,"close":10420,"volume":2532,"rsi_14":34.08,"sma_20":10613.1,"sma_60":11019.67,"sma_120":11171.4},{"date":"2026-10-22","open":10335,"high":10460,"low":10335,"close":10425,"volume":3100,"rsi_14":26.25,"sma_20":10589.9,"sma_60":11002.17,"sma_120":11158.91},{"date":"2026-10-23","open":10365,"high":10530,"low":10365,"close":10530,"volume":9134,"rsi_14":38.18,"sma_20":10574.4,"sma_60":10985.6,"sma_120":11147.29}],"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 일본부동산리츠(H)","phase":"above-fold","symbol_resolved":true}