{"status":"ok","report":{"price_analysis":{"current":14190.0,"change_1d":-2.7,"change_7d":-5.4,"change_30d":-14.5,"high_30d":17172.0,"low_30d":13810.0,"position_in_range":11.0,"support":14146.2,"resistance":16835.8},"summary":"KODEX 은행(091170)은(는) KRX 은행를 추종하는 ETF입니다, 순자산 4,444억. 편입종목 비중·보수율·기초지수 중심으로 분석합니다.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","technical":{"analysis":"RSI(14) 14.7로 과매도 구간입니다. 반등 가능성이 있습니다. MACD(-462.23)가 시그널선(-353.83)을 하회합니다(데드크로스). 현재가가 SMA20(15424)과 SMA60(15869) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 13985~16863 (현재 위치 7%).","trend":"하락","grade":"D","comment":"하락 추세, RSI 15","rsi_14":14.719626168224309,"macd":-462.22503904971563,"macd_signal":-353.8334010625799,"sma_20":15424.0,"sma_60":15869.083333333334,"bb_upper":16863.318032958665,"bb_lower":13984.681967041335,"atr_14":397.5},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 -6.08만, 기관 순매수 -9818.00. 30일 누적: 외국인 -9.05만, 기관 -5.73만.","foreign_trend":"매도","institution_trend":"매도","comment":"외국인 매도, 기관 매도","foreign_flow":-60774.0,"institutional_flow":-9818.0,"data":[{"date":"2026-10-23","foreign_net":-13922.0,"institution_net":39139.0,"retail_net":-25217.0},{"date":"2026-10-22","foreign_net":-7254.0,"institution_net":5992.0,"retail_net":1262.0},{"date":"2026-10-21","foreign_net":713.0,"institution_net":-15575.0,"retail_net":14862.0},{"date":"2026-10-20","foreign_net":-30510.0,"institution_net":-32412.0,"retail_net":62922.0},{"date":"2026-10-19","foreign_net":-9801.0,"institution_net":-6962.0,"retail_net":16763.0},{"date":"2026-10-16","foreign_net":-23883.0,"institution_net":-4030.0,"retail_net":27913.0},{"date":"2026-10-15","foreign_net":-23459.0,"institution_net":75093.0,"retail_net":-51634.0},{"date":"2026-10-14","foreign_net":30170.0,"institution_net":-76564.0,"retail_net":46394.0},{"date":"2026-10-13","foreign_net":40048.0,"institution_net":79305.0,"retail_net":-119353.0},{"date":"2026-10-12","foreign_net":-28550.0,"institution_net":55837.0,"retail_net":-27287.0},{"date":"2026-10-08","foreign_net":37742.0,"institution_net":-29022.0,"retail_net":-8720.0},{"date":"2026-10-07","foreign_net":-52184.0,"institution_net":-25988.0,"retail_net":78172.0},{"date":"2026-10-06","foreign_net":32080.0,"institution_net":-10638.0,"retail_net":-21442.0},{"date":"2026-10-02","foreign_net":21683.0,"institution_net":-12715.0,"retail_net":-8968.0},{"date":"2026-10-01","foreign_net":26328.0,"institution_net":-125384.0,"retail_net":99056.0},{"date":"2026-09-30","foreign_net":-77461.0,"institution_net":-11941.0,"retail_net":89402.0},{"date":"2026-09-29","foreign_net":38643.0,"institution_net":-59153.0,"retail_net":20510.0},{"date":"2026-09-28","foreign_net":-15279.0,"institution_net":105083.0,"retail_net":-89804.0},{"date":"2026-09-23","foreign_net":-36683.0,"institution_net":-78417.0,"retail_net":115100.0},{"date":"2026-09-22","foreign_net":-25055.0,"institution_net":72802.0,"retail_net":-47747.0},{"date":"2026-09-21","foreign_net":44866.0,"institution_net":41041.0,"retail_net":-85907.0},{"date":"2026-09-18","foreign_net":-18009.0,"institution_net":9770.0,"retail_net":8239.0},{"date":"2026-09-17","foreign_net":23360.0,"institution_net":-60630.0,"retail_net":37270.0},{"date":"2026-09-16","foreign_net":-37613.0,"institution_net":9478.0,"retail_net":28135.0},{"date":"2026-09-15","foreign_net":-47559.0,"institution_net":-61452.0,"retail_net":109011.0},{"date":"2026-09-14","foreign_net":-18135.0,"institution_net":18517.0,"retail_net":-382.0},{"date":"2026-09-11","foreign_net":5745.0,"institution_net":-25277.0,"retail_net":19532.0},{"date":"2026-09-10","foreign_net":72119.0,"institution_net":-102711.0,"retail_net":30592.0},{"date":"2026-09-09","foreign_net":17191.0,"institution_net":82263.0,"retail_net":-99454.0},{"date":"2026-09-08","foreign_net":-15813.0,"institution_net":87272.0,"retail_net":-71459.0}],"periods":{"d1":{"foreign_net":-13922.0,"institution_net":39139.0,"retail_net":-25217.0},"d3":{"foreign_net":-20463.0,"institution_net":29556.0,"retail_net":-9093.0},"d7":{"foreign_net":-108116.0,"institution_net":61245.0,"retail_net":46871.0},"d14":{"foreign_net":-27127.0,"institution_net":41460.0,"retail_net":-14333.0},"d30":{"foreign_net":-90482.0,"institution_net":-57279.0,"retail_net":147761.0}}},"backtest":{"analysis":null,"best_strategy":null,"comment":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"grades":{"momentum":{"grade":"D","percentile":25,"summary":"RSI 15","metrics":[{"name":"RSI (14)","value":14.7,"unit":"","percentile":15,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-14.5,"unit":"%","percentile":30,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"}},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"catalysts":["RSI 15 (30 이하 과매도 구간)"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"catalysts":["RSI 15 (30 이하 과매도 구간)"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"dividend":{"dividend_yield":3.7587,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"B","safety":null,"growth":null,"consistency":null,"yield":{"grade":"B","value_pct":3.76,"summary":"배당수익률 3.76%","metrics":[{"name":"배당수익률","value":3.76,"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":"2026-10-23T23:55:40.095972+00:00","sections":{"technical":{"status":"available","as_of":"2026-10-23"},"prices":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"},"supply_demand":{"status":"available","as_of":"2026-10-23"},"chart_data":{"status":"available","as_of":"2026-10-23"},"price_history":{"status":"available","as_of":"2026-10-23"},"etf_profile":{"status":"available","as_of":"2026-07-04"},"fundamental":{"status":"available"}}},"is_etf":true,"etf":{"base_index":"KRX 은행","issuer":"삼성자산운용(ETF)","category":"","expense_ratio":0.3,"aum":444400000000.0,"aum_display":"4,444억","dividend_yield":null,"tracking_error":1.36,"holdings":[{"ticker":"055550","name":"신한지주","weight":23.63},{"ticker":"086790","name":"하나금융지주","weight":21.22},{"ticker":"105560","name":"KB금융","weight":21.05},{"ticker":"316140","name":"우리금융지주","weight":15.19},{"ticker":"323410","name":"카카오뱅크","weight":5.62},{"ticker":"024110","name":"기업은행","weight":4.3},{"ticker":"138930","name":"BNK금융지주","weight":3.78},{"ticker":"175330","name":"JB금융지주","weight":3.04},{"ticker":"139130","name":"iM금융지주","weight":1.82},{"ticker":"006220","name":"제주은행","weight":0.1}],"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":14190.0,"change_pct":-2.71,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2016-10-24","close":4813.1883},{"date":"2016-10-25","close":4819.3617},{"date":"2016-10-26","close":4724.703},{"date":"2016-10-27","close":4720.5874},{"date":"2016-10-28","close":4694.8649},{"date":"2016-10-31","close":4744.2521},{"date":"2016-11-01","close":4688.6915},{"date":"2016-11-02","close":4619.7553},{"date":"2016-11-03","close":4638.2755},{"date":"2016-11-04","close":4634.1599},{"date":"2016-11-07","close":4644.4489},{"date":"2016-11-08","close":4634.1599},{"date":"2016-11-09","close":4568.3104},{"date":"2016-11-10","close":4765.8589},{"date":"2016-11-11","close":4859.4887},{"date":"2016-11-14","close":4764.83},{"date":"2016-11-15","close":4758.6566},{"date":"2016-11-16","close":4724.703},{"date":"2016-11-17","close":4651.6512},{"date":"2016-11-18","close":4688.6915},{"date":"2016-11-21","close":4625.9287},{"date":"2016-11-22","close":4629.0154},{"date":"2016-11-23","close":4720.5874},{"date":"2016-11-24","close":4710.2984},{"date":"2016-11-25","close":4692.8071},{"date":"2016-11-28","close":4660.9113},{"date":"2016-11-29","close":4651.6512},{"date":"2016-11-30","close":4688.6915},{"date":"2016-12-01","close":4679.4314},{"date":"2016-12-02","close":4688.6915},{"date":"2016-12-05","close":4665.0269},{"date":"2016-12-06","close":4651.6512},{"date":"2016-12-07","close":4738.0787},{"date":"2016-12-08","close":4896.5291},{"date":"2016-12-09","close":4861.5465},{"date":"2016-12-12","close":4910.9336},{"date":"2016-12-13","close":4844.0552},{"date":"2016-12-14","close":4844.0552},{"date":"2016-12-15","close":4828.6217},{"date":"2016-12-16","close":4938.7139},{"date":"2016-12-19","close":4910.9336},{"date":"2016-12-20","close":4920.1937},{"date":"2016-12-21","close":4900.6447},{"date":"2016-12-22","close":4880.0667},{"date":"2016-12-23","close":4844.0552},{"date":"2016-12-26","close":4848.1708},{"date":"2016-12-27","close":4832.7373},{"date":"2016-12-28","close":4870.8066},{"date":"2016-12-29","close":4811.1305},{"date":"2017-01-02","close":4799.8126},{"date":"2017-01-03","close":4859.4887},{"date":"2017-01-04","close":4884.1823},{"date":"2017-01-05","close":4765.8589},{"date":"2017-01-06","close":4808.0438},{"date":"2017-01-09","close":4790.5525},{"date":"2017-01-10","close":4781.2924},{"date":"2017-01-11","close":4828.6217},{"date":"2017-01-12","close":4856.402},{"date":"2017-01-13","close":4816.275},{"date":"2017-01-16","close":4925.3382},{"date":"2017-01-17","close":4991.1877},{"date":"2017-01-18","close":5013.8235},{"date":"2017-01-19","close":4993.2455},{"date":"2017-01-20","close":4982.9566},{"date":"2017-01-23","close":4916.0781},{"date":"2017-01-24","close":4907.847},{"date":"2017-01-25","close":4993.2455},{"date":"2017-01-26","close":5067.3263},{"date":"2017-01-31","close":5062.1818},{"date":"2017-02-01","close":5111.5689},{"date":"2017-02-02","close":5096.1354},{"date":"2017-02-03","close":5124.9446},{"date":"2017-02-06","close":5163.0138},{"date":"2017-02-07","close":5137.2914},{"date":"2017-02-08","close":5135.2336},{"date":"2017-02-09","close":5188.7363},{"date":"2017-02-10","close":5228.8634},{"date":"2017-02-13","close":5211.3721},{"date":"2017-02-14","close":5240.1812},{"date":"2017-02-15","close":5173.3028},{"date":"2017-02-16","close":5142.4359},{"date":"2017-02-17","close":5184.6207},{"date":"2017-02-20","close":5148.6093},{"date":"2017-02-21","close":5181.534},{"date":"2017-02-22","close":5176.3895},{"date":"2017-02-23","close":5181.534},{"date":"2017-02-24","close":5163.0138},{"date":"2017-02-27","close":5022.0547},{"date":"2017-02-28","close":5103.3377},{"date":"2017-03-02","close":5199.0253},{"date":"2017-03-03","close":5163.0138},{"date":"2017-03-06","close":5119.8001},{"date":"2017-03-07","close":5170.2161},{"date":"2017-03-08","close":5247.3835},{"date":"2017-03-09","close":5217.5455},{"date":"2017-03-10","close":5252.528},{"date":"2017-03-13","close":5415.094},{"date":"2017-03-14","close":5484.0302},{"date":"2017-03-15","close":5495.3481},{"date":"2017-03-16","close":5478.8857},{"date":"2017-03-17","close":5530.3307},{"date":"2017-03-20","close":5457.2789},{"date":"2017-03-21","close":5410.9784},{"date":"2017-03-22","close":5305.0019},{"date":"2017-03-23","close":5382.1693},{"date":"2017-03-24","close":5370.8514},{"date":"2017-03-27","close":5280.3083},{"date":"2017-03-28","close":5286.4817},{"date":"2017-03-29","close":5260.7592},{"date":"2017-03-30","close":5228.8634},{"date":"2017-03-31","close":5217.5455},{"date":"2017-04-03","close":5231.9501},{"date":"2017-04-04","close":5176.3895},{"date":"2017-04-05","close":5263.8459},{"date":"2017-04-06","close":5257.6725},{"date":"2017-04-07","close":5247.3835},{"date":"2017-04-10","close":5137.2914},{"date":"2017-04-11","close":5135.2336},{"date":"2017-04-12","close":5090.9909},{"date":"2017-04-13","close":5226.8056},{"date":"2017-04-14","close":5202.112},{"date":"2017-04-17","close":5305.0019},{"date":"2017-04-18","close":5283.395},{"date":"2017-04-19","close":5283.395},{"date":"2017-04-20","close":5283.395},{"date":"2017-04-21","close":5333.811},{"date":"2017-04-24","close":5480.9435},{"date":"2017-04-25","close":5543.7064},{"date":"2017-04-26","close":5516.955},{"date":"2017-04-27","close":5504.6082},{"date":"2017-04-28","close":5458.3078},{"date":"2017-05-02","close":5512.8394},{"date":"2017-05-04","close":5561.1976},{"date":"2017-05-08","close":5703.1857},{"date":"2017-05-10","close":5658.943},{"date":"2017-05-11","close":5823.5668},{"date":"2017-05-12","close":5763.8907},{"date":"2017-05-15","close":5802.9888},{"date":"2017-05-16","close":5752.5728},{"date":"2017-05-17","close":5682.6077},{"date":"2017-05-18","close":5658.943},{"date":"2017-05-19","close":5654.8274},{"date":"2017-05-22","close":5682.6077},{"date":"2017-05-23","close":5752.5728},{"date":"2017-05-24","close":5675.4054},{"date":"2017-05-25","close":5703.1857},{"date":"2017-05-26","close":5746.3994},{"date":"2017-05-29","close":5716.5614},{"date":"2017-05-30","close":5703.1857},{"date":"2017-05-31","close":5690.8389},{"date":"2017-06-01","close":5649.6829},{"date":"2017-06-02","close":5786.5265},{"date":"2017-06-05","close":5799.9022},{"date":"2017-06-07","close":5814.3067},{"date":"2017-06-08","close":5827.6824},{"date":"2017-06-09","close":5927.4856},{"date":"2017-06-12","close":5990.2484},{"date":"2017-06-13","close":5974.8149},{"date":"2017-06-14","close":5987.1617},{"date":"2017-06-15","close":5927.4856},{"date":"2017-06-16","close":5970.6993},{"date":"2017-06-19","close":5974.8149},{"date":"2017-06-20","close":5920.2833},{"date":"2017-06-21","close":5811.22},{"date":"2017-06-22","close":5882.2141},{"date":"2017-06-23","close":5947.0347},{"date":"2017-06-26","close":5924.3989},{"date":"2017-06-27","close":5894.5608},{"date":"2017-06-28","close":6096.225},{"date":"2017-06-29","close":6226.8951},{"date":"2017-06-30","close":6219.6928},{"date":"2017-07-03","close":6214.5483},{"date":"2017-07-04","close":6250.5598},{"date":"2017-07-05","close":6190.8837},{"date":"2017-07-06","close":6223.8084},{"date":"2017-07-07","close":6171.3346},{"date":"2017-07-10","close":6286.5713},{"date":"2017-07-11","close":6304.0625},{"date":"2017-07-12","close":6243.3575},{"date":"2017-07-13","close":6219.6928},{"date":"2017-07-14","close":6289.6579},{"date":"2017-07-17","close":6304.0625},{"date":"2017-07-18","close":6321.5538},{"date":"2017-07-19","close":6293.7735},{"date":"2017-07-20","close":6353.4497},{"date":"2017-07-21","close":6535.5647},{"date":"2017-07-24","close":6572.6051},{"date":"2017-07-25","close":6572.6051},{"date":"2017-07-26","close":6673.4372},{"date":"2017-07-27","close":6637.4257},{"date":"2017-07-28","close":6522.1891},{"date":"2017-07-31","close":6602.4432},{"date":"2017-08-01","close":6666.2349},{"date":"2017-08-02","close":6568.4895},{"date":"2017-08-03","close":6535.5647},{"date":"2017-08-04","close":6549.9693},{"date":"2017-08-07","close":6618.9055},{"date":"2017-08-08","close":6596.2698},{"date":"2017-08-09","close":6495.4377},{"date":"2017-08-10","close":6481.0331},{"date":"2017-08-11","close":6325.6694},{"date":"2017-08-14","close":6420.3281},{"date":"2017-08-16","close":6438.8483},{"date":"2017-08-17","close":6411.068},{"date":"2017-08-18","close":6382.2588},{"date":"2017-08-21","close":6334.9295},{"date":"2017-08-22","close":6336.9873},{"date":"2017-08-23","close":6341.1029},{"date":"2017-08-24","close":6275.2534},{"date":"2017-08-25","close":6452.2239},{"date":"2017-08-28","close":6443.9928},{"date":"2017-08-29","close":6388.4322},{"date":"2017-08-30","close":6386.3744},{"date":"2017-08-31","close":6272.1667},{"date":"2017-09-01","close":6247.4731},{"date":"2017-09-04","close":6131.2075},{"date":"2017-09-05","close":5834.8847},{"date":"2017-09-06","close":5781.382},{"date":"2017-09-07","close":5902.792},{"date":"2017-09-08","close":5845.1737},{"date":"2017-09-11","close":5920.2833},{"date":"2017-09-12","close":5933.659},{"date":"2017-09-13","close":5933.659},{"date":"2017-09-14","close":5974.8149},{"date":"2017-09-15","close":6055.069},{"date":"2017-09-18","close":6161.0456},{"date":"2017-09-19","close":6161.0456},{"date":"2017-09-20","close":6183.6814},{"date":"2017-09-21","close":6226.8951},{"date":"2017-09-22","close":6321.5538},{"date":"2017-09-25","close":6131.2075},{"date":"2017-09-26","close":6051.9823},{"date":"2017-09-27","close":5983.0461},{"date":"2017-09-28","close":6121.9475},{"date":"2017-09-29","close":6119.8897},{"date":"2017-10-10","close":6253.6465},{"date":"2017-10-11","close":6201.1727},{"date":"2017-10-12","close":6261.8777},{"date":"2017-10-13","close":6190.8837},{"date":"2017-10-16","close":6146.641},{"date":"2017-10-17","close":6106.514},{"date":"2017-10-18","close":6062.2713},{"date":"2017-10-19","close":6135.3231},{"date":"2017-10-20","close":6140.4676},{"date":"2017-10-23","close":6084.9071},{"date":"2017-10-24","close":6183.6814},{"date":"2017-10-25","close":6269.08},{"date":"2017-10-26","close":6233.0685},{"date":"2017-10-27","close":6211.4616},{"date":"2017-10-30","close":6223.8084},{"date":"2017-10-31","close":6131.2075},{"date":"2017-11-01","close":6143.5543},{"date":"2017-11-02","close":6106.514},{"date":"2017-11-03","close":6161.0456},{"date":"2017-11-06","close":6016.9998},{"date":"2017-11-07","close":5966.5837},{"date":"2017-11-08","close":5887.3585},{"date":"2017-11-09","close":5909.9943},{"date":"2017-11-10","close":5868.8384},{"date":"2017-11-13","close":5818.4223},{"date":"2017-11-14","close":5868.8384},{"date":"2017-11-15","close":5943.948},{"date":"2017-11-16","close":6037.5778},{"date":"2017-11-17","close":5902.792},{"date":"2017-11-20","close":5920.2833},{"date":"2017-11-21","close":5866.7806},{"date":"2017-11-22","close":5927.4856},{"date":"2017-11-23","close":5936.7457},{"date":"2017-11-24","close":5905.8787},{"date":"2017-11-27","close":5970.6993},{"date":"2017-11-28","close":6016.9998},{"date":"2017-11-29","close":6037.5778},{"date":"2017-11-30","close":6062.2713},{"date":"2017-12-01","close":5890.4452},{"date":"2017-12-04","close":6005.6819},{"date":"2017-12-05","close":6037.5778},{"date":"2017-12-06","close":6058.1557},{"date":"2017-12-07","close":5974.8149},{"date":"2017-12-08","close":6007.7397},{"date":"2017-12-11","close":5966.5837},{"date":"2017-12-12","close":5932.6301},{"date":"2017-12-13","close":6079.7626},{"date":"2017-12-14","close":6179.5658},{"date":"2017-12-15","close":6226.8951},{"date":"2017-12-18","close":6219.6928},{"date":"2017-12-19","close":6226.8951},{"date":"2017-12-20","close":6297.8891},{"date":"2017-12-21","close":6293.7735},{"date":"2017-12-22","close":6321.5538},{"date":"2017-12-26","close":6370.9409},{"date":"2017-12-27","close":6411.068},{"date":"2017-12-28","close":6406.9524},{"date":"2018-01-02","close":6433.7038},{"date":"2018-01-03","close":6466.6285},{"date":"2018-01-04","close":6423.4148},{"date":"2018-01-05","close":6535.5647},{"date":"2018-01-08","close":6715.622},{"date":"2018-01-09","close":6783.5293},{"date":"2018-01-10","close":6763.9803},{"date":"2018-01-11","close":6823.6564},{"date":"2018-01-12","close":6878.188},{"date":"2018-01-15","close":6852.4656},{"date":"2018-01-16","close":6728.9977},{"date":"2018-01-17","close":6773.2404},{"date":"2018-01-18","close":6707.3908},{"date":"2018-01-19","close":6849.3789},{"date":"2018-01-22","close":6732.0844},{"date":"2018-01-23","close":6916.2573},{"date":"2018-01-24","close":6845.2633},{"date":"2018-01-25","close":6773.2404},{"date":"2018-01-26","close":6770.1537},{"date":"2018-01-29","close":6777.3559},{"date":"2018-01-30","close":6809.2518},{"date":"2018-01-31","close":6809.2518},{"date":"2018-02-01","close":6754.7202},{"date":"2018-02-02","close":6765.0092},{"date":"2018-02-05","close":6882.3036},{"date":"2018-02-06","close":6592.1542},{"date":"2018-02-07","close":6438.8483},{"date":"2018-02-08","close":6406.9524},{"date":"2018-02-09","close":6264.9644},{"date":"2018-02-12","close":6495.4377},{"date":"2018-02-13","close":6481.0331},{"date":"2018-02-14","close":6463.5418},{"date":"2018-02-19","close":6641.5413},{"date":"2018-02-20","close":6599.3565},{"date":"2018-02-21","close":6568.4895},{"date":"2018-02-22","close":6546.8826},{"date":"2018-02-23","close":6634.339},{"date":"2018-02-26","close":6602.4432},{"date":"2018-02-27","close":6560.2583},{"date":"2018-02-28","close":6524.2469},{"date":"2018-03-02","close":6438.8483},{"date":"2018-03-05","close":6319.496},{"date":"2018-03-06","close":6289.6579},{"date":"2018-03-07","close":6179.5658},{"date":"2018-03-08","close":6250.5598},{"date":"2018-03-09","close":6253.6465},{"date":"2018-03-12","close":6443.9928},{"date":"2018-03-13","close":6304.0625},{"date":"2018-03-14","close":6219.6928},{"date":"2018-03-15","close":6219.6928},{"date":"2018-03-16","close":6300.9758},{"date":"2018-03-19","close":6461.2612},{"date":"2018-03-20","close":6319.496},{"date":"2018-03-21","close":6325.6694},{"date":"2018-03-22","close":6427.5304},{"date":"2018-03-23","close":6207.3461},{"date":"2018-03-26","close":6153.8433},{"date":"2018-03-27","close":6223.8084},{"date":"2018-03-28","close":6055.069},{"date":"2018-03-29","close":6090.0516},{"date":"2018-03-30","close":6099.3117},{"date":"2018-04-02","close":5975.8438},{"date":"2018-04-03","close":5818.4223},{"date":"2018-04-04","close":5799.9022},{"date":"2018-04-05","close":5831.798},{"date":"2018-04-06","close":5825.6246},{"date":"2018-04-09","close":5806.0755},{"date":"2018-04-10","close":5939.8324},{"date":"2018-04-11","close":5924.3989},{"date":"2018-04-12","close":5978.9305},{"date":"2018-04-13","close":6047.8667},{"date":"2018-04-16","close":6066.3869},{"date":"2018-04-17","close":6037.5778},{"date":"2018-04-18","close":6055.069},{"date":"2018-04-19","close":6121.9475},{"date":"2018-04-20","close":6099.3117},{"date":"2018-04-23","close":6275.2534},{"date":"2018-04-24","close":6336.9873},{"date":"2018-04-25","close":6278.3401},{"date":"2018-04-26","close":6300.9758},{"date":"2018-04-27","close":6312.2937},{"date":"2018-04-30","close":6376.0854},{"date":"2018-05-02","close":6326.6983},{"date":"2018-05-03","close":6243.3575},{"date":"2018-05-04","close":6179.5658},{"date":"2018-05-08","close":6143.5543},{"date":"2018-05-09","close":6143.5543},{"date":"2018-05-10","close":6194.9993},{"date":"2018-05-11","close":6205.2883},{"date":"2018-05-14","close":6227.924},{"date":"2018-05-15","close":6165.1612},{"date":"2018-05-16","close":6227.924},{"date":"2018-05-17","close":6171.3346},{"date":"2018-05-18","close":6097.2539},{"date":"2018-05-21","close":6133.2653},{"date":"2018-05-23","close":6066.3869},{"date":"2018-05-24","close":6072.5603},{"date":"2018-05-25","close":6006.7108},{"date":"2018-05-28","close":5980.9883},{"date":"2018-05-29","close":5956.2948},{"date":"2018-05-30","close":5758.7462},{"date":"2018-05-31","close":5726.8503},{"date":"2018-06-01","close":5768.0063},{"date":"2018-06-04","close":5967.6126},{"date":"2018-06-05","close":5995.3929},{"date":"2018-06-07","close":6146.641},{"date":"2018-06-08","close":6157.9589},{"date":"2018-06-11","close":6227.924},{"date":"2018-06-12","close":6225.8662},{"date":"2018-06-14","close":6097.2539},{"date":"2018-06-15","close":5992.3062},{"date":"2018-06-18","close":6062.2713},{"date":"2018-06-19","close":5980.9883},{"date":"2018-06-20","close":6050.9534},{"date":"2018-06-21","close":5818.4223},{"date":"2018-06-22","close":5853.4049},{"date":"2018-06-25","close":5926.4567},{"date":"2018-06-26","close":5939.8324},{"date":"2018-06-27","close":5869.8673},{"date":"2018-06-28","close":5750.515},{"date":"2018-06-29","close":5823.5668},{"date":"2018-07-02","close":5793.7288},{"date":"2018-07-03","close":5709.3591},{"date":"2018-07-04","close":5723.7636},{"date":"2018-07-05","close":5750.515},{"date":"2018-07-06","close":5901.7631},{"date":"2018-07-09","close":6006.7108},{"date":"2018-07-10","close":5939.8324},{"date":"2018-07-11","close":5926.4567},{"date":"2018-07-12","close":5831.798},{"date":"2018-07-13","close":6014.942},{"date":"2018-07-16","close":5931.6012},{"date":"2018-07-17","close":5971.7282},{"date":"2018-07-18","close":5911.0232},{"date":"2018-07-19","close":5831.798},{"date":"2018-07-20","close":5850.3182},{"date":"2018-07-23","close":5919.2544},{"date":"2018-07-24","close":5879.1274},{"date":"2018-07-25","close":5974.8149},{"date":"2018-07-26","close":5897.6475},{"date":"2018-07-27","close":5936.7457},{"date":"2018-07-30","close":5908.9654},{"date":"2018-07-31","close":5926.4567},{"date":"2018-08-01","close":5947.0347},{"date":"2018-08-02","close":5827.6824},{"date":"2018-08-03","close":5850.3182},{"date":"2018-08-06","close":5853.4049},{"date":"2018-08-07","close":5793.7288},{"date":"2018-08-08","close":5853.4049},{"date":"2018-08-09","close":5797.8444},{"date":"2018-08-10","close":5780.3531},{"date":"2018-08-13","close":5678.4921},{"date":"2018-08-14","close":5720.677},{"date":"2018-08-16","close":5713.4747},{"date":"2018-08-17","close":5720.677},{"date":"2018-08-20","close":5754.6306},{"date":"2018-08-21","close":5764.9196},{"date":"2018-08-22","close":5707.3013},{"date":"2018-08-23","close":5647.6251},{"date":"2018-08-24","close":5689.81},{"date":"2018-08-27","close":5784.4687},{"date":"2018-08-28","close":5818.4223},{"date":"2018-08-29","close":5825.6246},{"date":"2018-08-30","close":5735.0815},{"date":"2018-08-31","close":5750.515},{"date":"2018-09-03","close":5726.8503},{"date":"2018-09-04","close":5726.8503},{"date":"2018-09-05","close":5626.0183},{"date":"2018-09-06","close":5586.9201},{"date":"2018-09-07","close":5636.3073},{"date":"2018-09-10","close":5653.7985},{"date":"2018-09-11","close":5656.8852},{"date":"2018-09-12","close":5686.7233},{"date":"2018-09-13","close":5771.093},{"date":"2018-09-14","close":5720.677},{"date":"2018-09-17","close":5681.5788},{"date":"2018-09-18","close":5614.7004},{"date":"2018-09-19","close":5610.5848},{"date":"2018-09-20","close":5730.9659},{"date":"2018-09-21","close":5835.9136},{"date":"2018-09-27","close":5869.8673},{"date":"2018-09-28","close":5939.8324},{"date":"2018-10-01","close":6020.0865},{"date":"2018-10-02","close":5984.075},{"date":"2018-10-04","close":6079.7626},{"date":"2018-10-05","close":6072.5603},{"date":"2018-10-08","close":6062.2713},{"date":"2018-10-10","close":6042.7223},{"date":"2018-10-11","close":5739.1971},{"date":"2018-10-12","close":5713.4747},{"date":"2018-10-15","close":5726.8503},{"date":"2018-10-16","close":5700.099},{"date":"2018-10-17","close":5754.6306},{"date":"2018-10-18","close":5703.1857},{"date":"2018-10-19","close":5689.81},{"date":"2018-10-22","close":5818.4223},{"date":"2018-10-23","close":5681.5788},{"date":"2018-10-24","close":5784.4687},{"date":"2018-10-25","close":5653.7985},{"date":"2018-10-26","close":5633.2206},{"date":"2018-10-29","close":5643.5095},{"date":"2018-10-30","close":5403.7761},{"date":"2018-10-31","close":5406.8628},{"date":"2018-11-01","close":5392.4583},{"date":"2018-11-02","close":5499.4637},{"date":"2018-11-05","close":5436.7009},{"date":"2018-11-06","close":5453.1633},{"date":"2018-11-07","close":5432.5853},{"date":"2018-11-08","close":5462.4234},{"date":"2018-11-09","close":5453.1633},{"date":"2018-11-12","close":5484.0302},{"date":"2018-11-13","close":5458.3078},{"date":"2018-11-14","close":5436.7009},{"date":"2018-11-15","close":5436.7009},{"date":"2018-11-16","close":5440.8165},{"date":"2018-11-19","close":5417.1518},{"date":"2018-11-20","close":5428.4697},{"date":"2018-11-21","close":5428.4697},{"date":"2018-11-22","close":5432.5853},{"date":"2018-11-23","close":5406.8628},{"date":"2018-11-26","close":5437.7298},{"date":"2018-11-27","close":5480.9435},{"date":"2018-11-28","close":5415.094},{"date":"2018-11-29","close":5453.1633},{"date":"2018-11-30","close":5333.811},{"date":"2018-12-03","close":5333.811},{"date":"2018-12-04","close":5342.0422},{"date":"2018-12-05","close":5350.2734},{"date":"2018-12-06","close":5308.0886},{"date":"2018-12-07","close":5295.7418},{"date":"2018-12-10","close":5179.4762},{"date":"2018-12-11","close":5164.0427},{"date":"2018-12-12","close":5239.1523},{"date":"2018-12-13","close":5263.8459},{"date":"2018-12-14","close":5308.0886},{"date":"2018-12-17","close":5337.9266},{"date":"2018-12-18","close":5392.4583},{"date":"2018-12-19","close":5367.7647},{"date":"2018-12-20","close":5400.6894},{"date":"2018-12-21","close":5449.0477},{"date":"2018-12-24","close":5436.7009},{"date":"2018-12-26","close":5346.1578},{"date":"2018-12-27","close":5356.4468},{"date":"2018-12-28","close":5395.545},{"date":"2019-01-02","close":5328.6665},{"date":"2019-01-03","close":5316.3197},{"date":"2019-01-04","close":5278.2505},{"date":"2019-01-07","close":5202.112},{"date":"2019-01-08","close":5212.401},{"date":"2019-01-09","close":5257.6725},{"date":"2019-01-10","close":5223.7189},{"date":"2019-01-11","close":5210.3432},{"date":"2019-01-14","close":5179.4762},{"date":"2019-01-15","close":5316.3197},{"date":"2019-01-16","close":5403.7761},{"date":"2019-01-17","close":5436.7009},{"date":"2019-01-18","close":5403.7761},{"date":"2019-01-21","close":5373.9381},{"date":"2019-01-22","close":5331.7532},{"date":"2019-01-23","close":5328.6665},{"date":"2019-01-24","close":5410.9784},{"date":"2019-01-25","close":5437.7298},{"date":"2019-01-28","close":5437.7298},{"date":"2019-01-29","close":5455.2211},{"date":"2019-01-30","close":5475.7991},{"date":"2019-01-31","close":5566.3421},{"date":"2019-02-01","close":5629.105},{"date":"2019-02-07","close":5643.5095},{"date":"2019-02-08","close":5636.3073},{"date":"2019-02-11","close":5573.5444},{"date":"2019-02-12","close":5499.4637},{"date":"2019-02-13","close":5592.0646},{"date":"2019-02-14","close":5650.7118},{"date":"2019-02-15","close":5608.527},{"date":"2019-02-18","close":5629.105},{"date":"2019-02-19","close":5558.111},{"date":"2019-02-20","close":5548.8509},{"date":"2019-02-21","close":5526.2151},{"date":"2019-02-22","close":5514.8972},{"date":"2019-02-25","close":5553.9954},{"date":"2019-02-26","close":5478.8857},{"date":"2019-02-27","close":5449.0477},{"date":"2019-02-28","close":5475.7991},{"date":"2019-03-04","close":5367.7647},{"date":"2019-03-05","close":5350.2734},{"date":"2019-03-06","close":5342.0422},{"date":"2019-03-07","close":5333.811},{"date":"2019-03-08","close":5247.3835},{"date":"2019-03-11","close":5325.5798},{"date":"2019-03-12","close":5370.8514},{"date":"2019-03-13","close":5350.2734},{"date":"2019-03-14","close":5386.2849},{"date":"2019-03-15","close":5478.8857},{"date":"2019-03-18","close":5487.1169},{"date":"2019-03-19","close":5471.6835},{"date":"2019-03-20","close":5471.6835},{"date":"2019-03-21","close":5388.3427},{"date":"2019-03-22","close":5303.973},{"date":"2019-03-25","close":5219.6033},{"date":"2019-03-26","close":5179.4762},{"date":"2019-03-27","close":5199.0253},{"date":"2019-03-28","close":5135.2336},{"date":"2019-03-29","close":5205.1987},{"date":"2019-04-01","close":5382.1693},{"date":"2019-04-02","close":5478.8857},{"date":"2019-04-03","close":5530.3307},{"date":"2019-04-04","close":5535.4752},{"date":"2019-04-05","close":5545.7642},{"date":"2019-04-08","close":5531.3596},{"date":"2019-04-09","close":5502.5504},{"date":"2019-04-10","close":5535.4752},{"date":"2019-04-11","close":5517.9839},{"date":"2019-04-12","close":5530.3307},{"date":"2019-04-15","close":5543.7064},{"date":"2019-04-16","close":5539.5908},{"date":"2019-04-17","close":5517.9839},{"date":"2019-04-18","close":5467.5679},{"date":"2019-04-19","close":5437.7298},{"date":"2019-04-22","close":5410.9784},{"date":"2019-04-23","close":5449.0477},{"date":"2019-04-24","close":5379.0826},{"date":"2019-04-25","close":5403.7761},{"date":"2019-04-26","close":5342.0422},{"date":"2019-04-29","close":5450.0766},{"date":"2019-04-30","close":5398.6316},{"date":"2019-05-02","close":5476.8279},{"date":"2019-05-03","close":5444.9321},{"date":"2019-05-07","close":5476.8279},{"date":"2019-05-08","close":5479.9146},{"date":"2019-05-09","close":5386.2849},{"date":"2019-05-10","close":5402.7472},{"date":"2019-05-13","close":5366.7358},{"date":"2019-05-14","close":5342.0422},{"date":"2019-05-15","close":5398.6316},{"date":"2019-05-16","close":5384.2271},{"date":"2019-05-17","close":5368.7936},{"date":"2019-05-20","close":5405.8339},{"date":"2019-05-21","close":5450.0766},{"date":"2019-05-22","close":5440.8165},{"date":"2019-05-23","close":5444.9321},{"date":"2019-05-24","close":5505.6371},{"date":"2019-05-27","close":5476.8279},{"date":"2019-05-28","close":5499.4637},{"date":"2019-05-29","close":5391.4294},{"date":"2019-05-30","close":5402.7472},{"date":"2019-05-31","close":5314.262},{"date":"2019-06-03","close":5375.9959},{"date":"2019-06-04","close":5425.383},{"date":"2019-06-05","close":5371.8803},{"date":"2019-06-07","close":5375.9959},{"date":"2019-06-10","close":5425.383},{"date":"2019-06-11","close":5428.4697},{"date":"2019-06-12","close":5450.0766},{"date":"2019-06-13","close":5414.0651},{"date":"2019-06-14","close":5394.5161},{"date":"2019-06-17","close":5425.383},{"date":"2019-06-18","close":5454.1922},{"date":"2019-06-19","close":5485.0591},{"date":"2019-06-20","close":5437.7298},{"date":"2019-06-21","close":5409.9495},{"date":"2019-06-24","close":5416.1229},{"date":"2019-06-25","close":5409.9495},{"date":"2019-06-26","close":5436.7009},{"date":"2019-06-27","close":5473.7413},{"date":"2019-06-28","close":5464.4812},{"date":"2019-07-01","close":5494.3192},{"date":"2019-07-02","close":5456.25},{"date":"2019-07-03","close":5362.6202},{"date":"2019-07-04","close":5391.4294},{"date":"2019-07-05","close":5375.9959},{"date":"2019-07-08","close":5286.4817},{"date":"2019-07-09","close":5263.8459},{"date":"2019-07-10","close":5263.8459},{"date":"2019-07-11","close":5297.7996},{"date":"2019-07-12","close":5333.811},{"date":"2019-07-15","close":5353.3601},{"date":"2019-07-16","close":5371.8803},{"date":"2019-07-17","close":5375.9959},{"date":"2019-07-18","close":5331.7532},{"date":"2019-07-19","close":5386.2849},{"date":"2019-07-22","close":5380.1115},{"date":"2019-07-23","close":5464.4812},{"date":"2019-07-24","close":5421.2674},{"date":"2019-07-25","close":5318.3775},{"date":"2019-07-26","close":5247.3835},{"date":"2019-07-29","close":5203.1409},{"date":"2019-07-30","close":5171.245},{"date":"2019-07-31","close":5157.8693},{"date":"2019-08-01","close":5181.534},{"date":"2019-08-02","close":4988.1011},{"date":"2019-08-05","close":4971.6387},{"date":"2019-08-06","close":4903.7314},{"date":"2019-08-07","close":4843.0263},{"date":"2019-08-08","close":4818.3328},{"date":"2019-08-09","close":4818.3328},{"date":"2019-08-12","close":4786.4369},{"date":"2019-08-13","close":4702.0672},{"date":"2019-08-14","close":4687.6626},{"date":"2019-08-16","close":4647.5356},{"date":"2019-08-19","close":4746.3098},{"date":"2019-08-20","close":4728.8186},{"date":"2019-08-21","close":4720.5874},{"date":"2019-08-22","close":4726.7608},{"date":"2019-08-23","close":4708.2406},{"date":"2019-08-26","close":4665.0269},{"date":"2019-08-27","close":4621.8131},{"date":"2019-08-28","close":4647.5356},{"date":"2019-08-29","close":4660.9113},{"date":"2019-08-30","close":4790.5525},{"date":"2019-09-02","close":4790.5525},{"date":"2019-09-03","close":4783.3502},{"date":"2019-09-04","close":4833.7662},{"date":"2019-09-05","close":4822.4484},{"date":"2019-09-06","close":4888.2979},{"date":"2019-09-09","close":4928.4249},{"date":"2019-09-10","close":5037.4882},{"date":"2019-09-11","close":5106.4244},{"date":"2019-09-16","close":5196.9675},{"date":"2019-09-17","close":5153.7537},{"date":"2019-09-18","close":5106.4244},{"date":"2019-09-19","close":5088.9331},{"date":"2019-09-20","close":5211.3721},{"date":"2019-09-23","close":5167.1294},{"date":"2019-09-24","close":5144.4937},{"date":"2019-09-25","close":5117.7423},{"date":"2019-09-26","close":5164.0427},{"date":"2019-09-27","close":5007.6501},{"date":"2019-09-30","close":5068.3552},{"date":"2019-10-01","close":5040.5749},{"date":"2019-10-02","close":4953.1185},{"date":"2019-10-04","close":4903.7314},{"date":"2019-10-07","close":4892.4135},{"date":"2019-10-08","close":4895.5002},{"date":"2019-10-10","close":4757.6277},{"date":"2019-10-11","close":4865.6621},{"date":"2019-10-14","close":4996.3322},{"date":"2019-10-15","close":4988.1011},{"date":"2019-10-16","close":4988.1011},{"date":"2019-10-17","close":5028.2281},{"date":"2019-10-18","close":4999.4189},{"date":"2019-10-21","close":5064.2396},{"date":"2019-10-22","close":5136.2625},{"date":"2019-10-23","close":5102.3088},{"date":"2019-10-24","close":5141.407},{"date":"2019-10-25","close":5074.5285},{"date":"2019-10-28","close":4974.7254},{"date":"2019-10-29","close":4988.1011},{"date":"2019-10-30","close":4924.3093},{"date":"2019-10-31","close":4888.2979},{"date":"2019-11-01","close":4912.9914},{"date":"2019-11-04","close":4976.7832},{"date":"2019-11-05","close":5059.0951},{"date":"2019-11-06","close":5033.3726},{"date":"2019-11-07","close":5059.0951},{"date":"2019-11-08","close":5084.8175},{"date":"2019-11-11","close":5056.0084},{"date":"2019-11-12","close":5099.2221},{"date":"2019-11-13","close":5047.7772},{"date":"2019-11-14","close":5047.7772},{"date":"2019-11-15","close":5106.4244},{"date":"2019-11-18","close":5099.2221},{"date":"2019-11-19","close":5110.54},{"date":"2019-11-20","close":5175.3606},{"date":"2019-11-21","close":5068.3552},{"date":"2019-11-22","close":5117.7423},{"date":"2019-11-25","close":5133.1758},{"date":"2019-11-26","close":5133.1758},{"date":"2019-11-27","close":5136.2625},{"date":"2019-11-28","close":5136.2625},{"date":"2019-11-29","close":5068.3552},{"date":"2019-12-02","close":5084.8175},{"date":"2019-12-03","close":5037.4882},{"date":"2019-12-04","close":5033.3726},{"date":"2019-12-05","close":5074.5285},{"date":"2019-12-06","close":5088.9331},{"date":"2019-12-09","close":5160.956},{"date":"2019-12-10","close":5164.0427},{"date":"2019-12-11","close":5148.6093},{"date":"2019-12-12","close":5240.1812},{"date":"2019-12-13","close":5391.4294},{"date":"2019-12-16","close":5289.5684},{"date":"2019-12-17","close":5244.2968},{"date":"2019-12-18","close":5337.9266},{"date":"2019-12-19","close":5357.4757},{"date":"2019-12-20","close":5357.4757},{"date":"2019-12-23","close":5394.5161},{"date":"2019-12-24","close":5353.3601},{"date":"2019-12-26","close":5391.4294},{"date":"2019-12-27","close":5440.8165},{"date":"2019-12-30","close":5405.8339},{"date":"2020-01-02","close":5294.7129},{"date":"2020-01-03","close":5309.1175},{"date":"2020-01-06","close":5226.8056},{"date":"2020-01-07","close":5257.6725},{"date":"2020-01-08","close":5144.4937},{"date":"2020-01-09","close":5144.4937},{"date":"2020-01-10","close":5133.1758},{"date":"2020-01-13","close":5136.2625},{"date":"2020-01-14","close":5188.7363},{"date":"2020-01-15","close":5207.2565},{"date":"2020-01-16","close":5184.6207},{"date":"2020-01-17","close":5181.534},{"date":"2020-01-20","close":5221.6611},{"date":"2020-01-21","close":5181.534},{"date":"2020-01-22","close":5184.6207},{"date":"2020-01-23","close":5157.8693},{"date":"2020-01-28","close":4976.7832},{"date":"2020-01-29","close":4960.3208},{"date":"2020-01-30","close":4949.0029},{"date":"2020-01-31","close":4903.7314},{"date":"2020-02-03","close":4895.5002},{"date":"2020-02-04","close":4873.8933},{"date":"2020-02-05","close":4935.6272},{"date":"2020-02-06","close":5040.5749},{"date":"2020-02-07","close":4971.6387},{"date":"2020-02-10","close":4885.2112},{"date":"2020-02-11","close":4918.1359},{"date":"2020-02-12","close":4953.1185},{"date":"2020-02-13","close":4881.0956},{"date":"2020-02-14","close":4858.4598},{"date":"2020-02-17","close":4809.0727},{"date":"2020-02-18","close":4761.7433},{"date":"2020-02-19","close":4746.3098},{"date":"2020-02-20","close":4733.9631},{"date":"2020-02-21","close":4673.258},{"date":"2020-02-24","close":4465.4205},{"date":"2020-02-25","close":4530.2411},{"date":"2020-02-26","close":4515.8365},{"date":"2020-02-27","close":4532.2989},{"date":"2020-02-28","close":4431.4668},{"date":"2020-03-02","close":4382.0797},{"date":"2020-03-03","close":4349.1549},{"date":"2020-03-04","close":4411.9178},{"date":"2020-03-05","close":4369.7329},{"date":"2020-03-06","close":4267.8719},{"date":"2020-03-09","close":4031.2252},{"date":"2020-03-10","close":4003.445},{"date":"2020-03-11","close":4010.6473},{"date":"2020-03-12","close":3800.7519},{"date":"2020-03-13","close":3647.446},{"date":"2020-03-16","close":3558.9607},{"date":"2020-03-17","close":3339.8053},{"date":"2020-03-18","close":3247.2044},{"date":"2020-03-19","close":2970.4306},{"date":"2020-03-20","close":3287.3314},{"date":"2020-03-23","close":3005.4132},{"date":"2020-03-24","close":3167.9792},{"date":"2020-03-25","close":3466.3598},{"date":"2020-03-26","close":3497.2268},{"date":"2020-03-27","close":3685.5153},{"date":"2020-03-30","close":3610.4057},{"date":"2020-03-31","close":3665.9662},{"date":"2020-04-01","close":3471.5043},{"date":"2020-04-02","close":3497.2268},{"date":"2020-04-03","close":3473.5621},{"date":"2020-04-06","close":3617.6079},{"date":"2020-04-07","close":3679.3419},{"date":"2020-04-08","close":3607.319},{"date":"2020-04-09","close":3643.3304},{"date":"2020-04-10","close":3785.3184},{"date":"2020-04-13","close":3712.2666},{"date":"2020-04-14","close":3764.7405},{"date":"2020-04-16","close":3679.3419},{"date":"2020-04-17","close":3739.018},{"date":"2020-04-20","close":3694.7753},{"date":"2020-04-21","close":3636.1281},{"date":"2020-04-22","close":3621.7235},{"date":"2020-04-23","close":3594.9722},{"date":"2020-04-24","close":3566.163},{"date":"2020-04-27","close":3891.295},{"date":"2020-04-28","close":3932.451},{"date":"2020-04-29","close":3983.8959},{"date":"2020-05-04","close":3817.2143},{"date":"2020-05-06","close":3815.1565},{"date":"2020-05-07","close":3826.4744},{"date":"2020-05-08","close":3841.9079},{"date":"2020-05-11","close":3783.2606},{"date":"2020-05-12","close":3692.7175},{"date":"2020-05-13","close":3709.1799},{"date":"2020-05-14","close":3626.868},{"date":"2020-05-15","close":3695.8042},{"date":"2020-05-18","close":3650.5327},{"date":"2020-05-19","close":3811.0409},{"date":"2020-05-20","close":3772.9716},{"date":"2020-05-21","close":3772.9716},{"date":"2020-05-22","close":3680.3708},{"date":"2020-05-25","close":3726.6712},{"date":"2020-05-26","close":3817.2143},{"date":"2020-05-27","close":3888.2083},{"date":"2020-05-28","close":4002.4161},{"date":"2020-05-29","close":4075.4679},{"date":"2020-06-01","close":4142.3463},{"date":"2020-06-02","close":4339.8949},{"date":"2020-06-03","close":4619.7553},{"date":"2020-06-04","close":4492.1719},{"date":"2020-06-05","close":4560.0792},{"date":"2020-06-08","close":4532.2989},{"date":"2020-06-09","close":4505.5475},{"date":"2020-06-10","close":4395.4554},{"date":"2020-06-11","close":4234.9472},{"date":"2020-06-12","close":4109.4215},{"date":"2020-06-15","close":3932.451},{"date":"2020-06-16","close":4203.0513},{"date":"2020-06-17","close":4133.0862},{"date":"2020-06-18","close":4129.9995},{"date":"2020-06-19","close":4136.1729},{"date":"2020-06-22","close":4047.6876},{"date":"2020-06-23","close":4015.7918},{"date":"2020-06-24","close":4052.8321},{"date":"2020-06-25","close":3932.451},{"date":"2020-06-26","close":4002.4161},{"date":"2020-06-29","close":3917.0175},{"date":"2020-06-30","close":3932.451},{"date":"2020-07-01","close":3991.0982},{"date":"2020-07-02","close":4002.4161},{"date":"2020-07-03","close":4010.6473},{"date":"2020-07-06","close":4065.1789},{"date":"2020-07-07","close":4036.3697},{"date":"2020-07-08","close":3991.0982},{"date":"2020-07-09","close":3959.2023},{"date":"2020-07-10","close":3863.5147},{"date":"2020-07-13","close":3986.9826},{"date":"2020-07-14","close":3971.5491},{"date":"2020-07-15","close":4040.4853},{"date":"2020-07-16","close":4070.3234},{"date":"2020-07-17","close":4056.9477},{"date":"2020-07-20","close":4160.8665},{"date":"2020-07-21","close":4170.1266},{"date":"2020-07-22","close":4121.7683},{"date":"2020-07-23","close":4089.8725},{"date":"2020-07-24","close":4070.3234},{"date":"2020-07-27","close":4080.6124},{"date":"2020-07-28","close":4080.6124},{"date":"2020-07-29","close":4129.9995},{"date":"2020-07-30","close":4142.3463},{"date":"2020-07-31","close":4065.1789},{"date":"2020-08-03","close":4043.572},{"date":"2020-08-04","close":4077.5257},{"date":"2020-08-05","close":4070.3234},{"date":"2020-08-06","close":4129.9995},{"date":"2020-08-07","close":4084.728},{"date":"2020-08-10","close":4206.138},{"date":"2020-08-11","close":4367.6751},{"date":"2020-08-12","close":4451.0159},{"date":"2020-08-13","close":4484.9696},{"date":"2020-08-14","close":4372.8196},{"date":"2020-08-18","close":4203.0513},{"date":"2020-08-19","close":4203.0513},{"date":"2020-08-20","close":4040.4853},{"date":"2020-08-21","close":4084.728},{"date":"2020-08-24","close":4098.1036},{"date":"2020-08-25","close":4181.4444},{"date":"2020-08-26","close":4136.1729},{"date":"2020-08-27","close":4084.728},{"date":"2020-08-28","close":4133.0862},{"date":"2020-08-31","close":4047.6876},{"date":"2020-09-01","close":4084.728},{"date":"2020-09-02","close":4098.1036},{"date":"2020-09-03","close":4077.5257},{"date":"2020-09-04","close":4032.2541},{"date":"2020-09-07","close":4073.4101},{"date":"2020-09-08","close":4070.3234},{"date":"2020-09-09","close":4019.9073},{"date":"2020-09-10","close":4043.572},{"date":"2020-09-11","close":4024.0229},{"date":"2020-09-14","close":4077.5257},{"date":"2020-09-15","close":4092.9592},{"date":"2020-09-16","close":4065.1789},{"date":"2020-09-17","close":4040.4853},{"date":"2020-09-18","close":4032.2541},{"date":"2020-09-21","close":4015.7918},{"date":"2020-09-22","close":3954.0578},{"date":"2020-09-23","close":3964.3468},{"date":"2020-09-24","close":3911.873},{"date":"2020-09-25","close":3964.3468},{"date":"2020-09-28","close":3983.8959},{"date":"2020-09-29","close":4002.4161},{"date":"2020-10-05","close":4116.6238},{"date":"2020-10-06","close":4109.4215},{"date":"2020-10-07","close":4142.3463},{"date":"2020-10-08","close":4154.6931},{"date":"2020-10-12","close":4198.9357},{"date":"2020-10-13","close":4164.9821},{"date":"2020-10-14","close":4098.1036},{"date":"2020-10-15","close":4116.6238},{"date":"2020-10-16","close":4116.6238},{"date":"2020-10-19","close":4231.8605},{"date":"2020-10-20","close":4231.8605},{"date":"2020-10-21","close":4300.7967},{"date":"2020-10-22","close":4402.6577},{"date":"2020-10-23","close":4532.2989},{"date":"2020-10-26","close":4484.9696},{"date":"2020-10-27","close":4359.4439},{"date":"2020-10-28","close":4447.9292},{"date":"2020-10-29","close":4391.3398},{"date":"2020-10-30","close":4296.6811},{"date":"2020-11-02","close":4488.0563},{"date":"2020-11-03","close":4568.3104},{"date":"2020-11-04","close":4464.3916},{"date":"2020-11-05","close":4532.2989},{"date":"2020-11-06","close":4564.1948},{"date":"2020-11-09","close":4600.2062},{"date":"2020-11-10","close":4766.8878},{"date":"2020-11-11","close":4937.685},{"date":"2020-11-12","close":4851.2575},{"date":"2020-11-13","close":4766.8878},{"date":"2020-11-16","close":4884.1823},{"date":"2020-11-17","close":4925.3382},{"date":"2020-11-18","close":4900.6447},{"date":"2020-11-19","close":4855.3731},{"date":"2020-11-20","close":4859.4887},{"date":"2020-11-23","close":4914.0203},{"date":"2020-11-24","close":4903.7314},{"date":"2020-11-25","close":4991.1877},{"date":"2020-11-26","close":4999.4189},{"date":"2020-11-27","close":4960.3208},{"date":"2020-11-30","close":4769.9745},{"date":"2020-12-01","close":4851.2575},{"date":"2020-12-02","close":4937.685},{"date":"2020-12-03","close":4934.5983},{"date":"2020-12-04","close":4963.4075},{"date":"2020-12-07","close":4909.9047},{"date":"2020-12-08","close":4821.4195},{"date":"2020-12-09","close":4879.0378},{"date":"2020-12-10","close":4900.6447},{"date":"2020-12-11","close":4963.4075},{"date":"2020-12-14","close":4930.4827},{"date":"2020-12-15","close":4905.7892},{"date":"2020-12-16","close":4914.0203},{"date":"2020-12-17","close":4884.1823},{"date":"2020-12-18","close":4846.113},{"date":"2020-12-21","close":4871.8355},{"date":"2020-12-22","close":4817.3039},{"date":"2020-12-23","close":4787.4658},{"date":"2020-12-24","close":4863.6043},{"date":"2020-12-28","close":4871.8355},{"date":"2020-12-29","close":4884.1823},{"date":"2020-12-30","close":4895.5002},{"date":"2021-01-04","close":4805.986},{"date":"2021-01-05","close":4871.8355},{"date":"2021-01-06","close":4930.4827},{"date":"2021-01-07","close":5115.6845},{"date":"2021-01-08","close":5149.6382},{"date":"2021-01-11","close":5063.2107},{"date":"2021-01-12","close":5170.2161},{"date":"2021-01-13","close":5288.5395},{"date":"2021-01-14","close":5257.6725},{"date":"2021-01-15","close":5141.407},{"date":"2021-01-18","close":5070.413},{"date":"2021-01-19","close":5129.0602},{"date":"2021-01-20","close":5068.3552},{"date":"2021-01-21","close":5058.0662},{"date":"2021-01-22","close":4982.9566},{"date":"2021-01-25","close":4977.8121},{"date":"2021-01-26","close":4884.1823},{"date":"2021-01-27","close":4863.6043},{"date":"2021-01-28","close":4766.8878},{"date":"2021-01-29","close":4612.553},{"date":"2021-02-01","close":4783.3502},{"date":"2021-02-02","close":4799.8126},{"date":"2021-02-03","close":4779.2346},{"date":"2021-02-04","close":4734.992},{"date":"2021-02-05","close":4909.9047},{"date":"2021-02-08","close":5018.968},{"date":"2021-02-09","close":4971.6387},{"date":"2021-02-10","close":5022.0547},{"date":"2021-02-15","close":5025.1414},{"date":"2021-02-16","close":5006.6212},{"date":"2021-02-17","close":5042.6327},{"date":"2021-02-18","close":4945.9162},{"date":"2021-02-19","close":4963.4075},{"date":"2021-02-22","close":4945.9162},{"date":"2021-02-23","close":4987.0722},{"date":"2021-02-24","close":4982.9566},{"date":"2021-02-25","close":5104.3666},{"date":"2021-02-26","close":4994.2744},{"date":"2021-03-02","close":5046.7483},{"date":"2021-03-03","close":5129.0602},{"date":"2021-03-04","close":5170.2161},{"date":"2021-03-05","close":5173.3028},{"date":"2021-03-08","close":5365.7069},{"date":"2021-03-09","close":5489.1747},{"date":"2021-03-10","close":5428.4697},{"date":"2021-03-11","close":5475.7991},{"date":"2021-03-12","close":5441.8454},{"date":"2021-03-15","close":5485.0591},{"date":"2021-03-16","close":5499.4637},{"date":"2021-03-17","close":5475.7991},{"date":"2021-03-18","close":5478.8857},{"date":"2021-03-19","close":5499.4637},{"date":"2021-03-22","close":5531.3596},{"date":"2021-03-23","close":5478.8857},{"date":"2021-03-24","close":5424.3541},{"date":"2021-03-25","close":5478.8857},{"date":"2021-03-26","close":5519.0128},{"date":"2021-03-29","close":5570.4577},{"date":"2021-03-30","close":5628.0761},{"date":"2021-03-31","close":5713.4747},{"date":"2021-04-01","close":5595.1513},{"date":"2021-04-02","close":5546.7931},{"date":"2021-04-05","close":5600.2958},{"date":"2021-04-06","close":5556.0532},{"date":"2021-04-07","close":5670.2609},{"date":"2021-04-08","close":5643.5095},{"date":"2021-04-09","close":5591.0357},{"date":"2021-04-12","close":5610.5848},{"date":"2021-04-13","close":5600.2958},{"date":"2021-04-14","close":5573.5444},{"date":"2021-04-15","close":5650.7118},{"date":"2021-04-16","close":5563.2554},{"date":"2021-04-19","close":5550.9087},{"date":"2021-04-20","close":5622.9316},{"date":"2021-04-21","close":5550.9087},{"date":"2021-04-22","close":5631.1628},{"date":"2021-04-23","close":5713.4747},{"date":"2021-04-26","close":5758.7462},{"date":"2021-04-27","close":5828.7113},{"date":"2021-04-28","close":5897.6475},{"date":"2021-04-29","close":5851.3471},{"date":"2021-04-30","close":5970.6993},{"date":"2021-05-03","close":5834.8847},{"date":"2021-05-04","close":5824.5957},{"date":"2021-05-06","close":6132.2364},{"date":"2021-05-07","close":6199.1149},{"date":"2021-05-10","close":6300.9758},{"date":"2021-05-11","close":6347.2763},{"date":"2021-05-12","close":6190.8837},{"date":"2021-05-13","close":6278.3401},{"date":"2021-05-14","close":6199.1149},{"date":"2021-05-17","close":6214.5483},{"date":"2021-05-18","close":6305.0914},{"date":"2021-05-20","close":6206.3172},{"date":"2021-05-21","close":6070.5025},{"date":"2021-05-24","close":6127.0919},{"date":"2021-05-25","close":6194.9993},{"date":"2021-05-26","close":6155.9011},{"date":"2021-05-27","close":6085.936},{"date":"2021-05-28","close":6199.1149},{"date":"2021-05-31","close":6278.3401},{"date":"2021-06-01","close":6296.8602},{"date":"2021-06-02","close":6330.8139},{"date":"2021-06-03","close":6330.8139},{"date":"2021-06-04","close":6330.8139},{"date":"2021-06-07","close":6347.2763},{"date":"2021-06-08","close":6325.6694},{"date":"2021-06-09","close":6257.7621},{"date":"2021-06-10","close":6246.4442},{"date":"2021-06-11","close":6217.635},{"date":"2021-06-14","close":6106.514},{"date":"2021-06-15","close":6114.7452},{"date":"2021-06-16","close":6278.3401},{"date":"2021-06-17","close":6250.5598},{"date":"2021-06-18","close":6165.1612},{"date":"2021-06-21","close":6025.231},{"date":"2021-06-22","close":6117.8319},{"date":"2021-06-23","close":6066.3869},{"date":"2021-06-24","close":6151.7855},{"date":"2021-06-25","close":6287.6002},{"date":"2021-06-28","close":6300.9758},{"date":"2021-06-29","close":6217.635},{"date":"2021-06-30","close":6214.5483},{"date":"2021-07-01","close":6147.6699},{"date":"2021-07-02","close":6161.0456},{"date":"2021-07-05","close":6114.7452},{"date":"2021-07-06","close":6125.0342},{"date":"2021-07-07","close":6006.7108},{"date":"2021-07-08","close":5974.8149},{"date":"2021-07-09","close":5830.7691},{"date":"2021-07-12","close":5932.6301},{"date":"2021-07-13","close":6006.7108},{"date":"2021-07-14","close":5914.1099},{"date":"2021-07-15","close":5942.9191},{"date":"2021-07-16","close":5982.0172},{"date":"2021-07-19","close":5870.8962},{"date":"2021-07-20","close":5822.5379},{"date":"2021-07-21","close":5818.4223},{"date":"2021-07-22","close":5965.5548},{"date":"2021-07-23","close":5965.5548},{"date":"2021-07-26","close":5901.7631},{"date":"2021-07-27","close":5946.0058},{"date":"2021-07-28","close":6006.7108},{"date":"2021-07-29","close":6037.5778},{"date":"2021-07-30","close":5927.4856},{"date":"2021-08-02","close":5881.1852},{"date":"2021-08-03","close":5901.7631},{"date":"2021-08-04","close":6003.6241},{"date":"2021-08-05","close":5951.1503},{"date":"2021-08-06","close":5942.9191},{"date":"2021-08-09","close":6025.231},{"date":"2021-08-10","close":5994.364},{"date":"2021-08-11","close":6062.2713},{"date":"2021-08-12","close":6098.2828},{"date":"2021-08-13","close":6029.3466},{"date":"2021-08-17","close":5994.364},{"date":"2021-08-18","close":6016.9998},{"date":"2021-08-19","close":5813.2778},{"date":"2021-08-20","close":5714.5036},{"date":"2021-08-23","close":5788.5843},{"date":"2021-08-24","close":5954.237},{"date":"2021-08-25","close":6037.5778},{"date":"2021-08-26","close":6082.8493},{"date":"2021-08-27","close":6125.0342},{"date":"2021-08-30","close":5965.5548},{"date":"2021-08-31","close":6034.4911},{"date":"2021-09-01","close":6070.5025},{"date":"2021-09-02","close":6040.6645},{"date":"2021-09-03","close":6040.6645},{"date":"2021-09-06","close":5982.0172},{"date":"2021-09-07","close":5932.6301},{"date":"2021-09-08","close":5961.4393},{"date":"2021-09-09","close":5911.0232},{"date":"2021-09-10","close":5859.5783},{"date":"2021-09-13","close":5867.8095},{"date":"2021-09-14","close":5990.2484},{"date":"2021-09-15","close":5986.1328},{"date":"2021-09-16","close":5914.1099},{"date":"2021-09-17","close":5932.6301},{"date":"2021-09-23","close":5870.8962},{"date":"2021-09-24","close":6006.7108},{"date":"2021-09-27","close":6006.7108},{"date":"2021-09-28","close":6121.9475},{"date":"2021-09-29","close":6127.0919},{"date":"2021-09-30","close":6194.9993},{"date":"2021-10-01","close":6125.0342},{"date":"2021-10-05","close":6011.8553},{"date":"2021-10-06","close":5974.8149},{"date":"2021-10-07","close":6062.2713},{"date":"2021-10-08","close":5954.237},{"date":"2021-10-12","close":5905.8787},{"date":"2021-10-13","close":5927.4856},{"date":"2021-10-14","close":5942.9191},{"date":"2021-10-15","close":6034.4911},{"date":"2021-10-18","close":6082.8493},{"date":"2021-10-19","close":6103.4273},{"date":"2021-10-20","close":6177.508},{"date":"2021-10-21","close":6229.9818},{"date":"2021-10-22","close":6233.0685},{"date":"2021-10-25","close":6351.3919},{"date":"2021-10-26","close":6380.201},{"date":"2021-10-27","close":6325.6694},{"date":"2021-10-28","close":6267.0222},{"date":"2021-10-29","close":6181.6236},{"date":"2021-11-01","close":6214.5483},{"date":"2021-11-02","close":6246.4442},{"date":"2021-11-03","close":6075.647},{"date":"2021-11-04","close":6121.9475},{"date":"2021-11-05","close":5998.4796},{"date":"2021-11-08","close":5977.9016},{"date":"2021-11-09","close":6003.6241},{"date":"2021-11-10","close":6006.7108},{"date":"2021-11-11","close":5982.0172},{"date":"2021-11-12","close":6085.936},{"date":"2021-11-15","close":6091.0805},{"date":"2021-11-16","close":6135.3231},{"date":"2021-11-17","close":6040.6645},{"date":"2021-11-18","close":6078.7337},{"date":"2021-11-19","close":6070.5025},{"date":"2021-11-22","close":6066.3869},{"date":"2021-11-23","close":6111.6585},{"date":"2021-11-24","close":6161.0456},{"date":"2021-11-25","close":6147.6699},{"date":"2021-11-26","close":6029.3466},{"date":"2021-11-29","close":5961.4393},{"date":"2021-11-30","close":5753.6017},{"date":"2021-12-01","close":5793.7288},{"date":"2021-12-02","close":5886.3296},{"date":"2021-12-03","close":6066.3869},{"date":"2021-12-06","close":6075.647},{"date":"2021-12-07","close":6125.0342},{"date":"2021-12-08","close":6132.2364},{"date":"2021-12-09","close":6095.1961},{"date":"2021-12-10","close":6082.8493},{"date":"2021-12-13","close":6091.0805},{"date":"2021-12-14","close":6106.514},{"date":"2021-12-15","close":6095.1961},{"date":"2021-12-16","close":6095.1961},{"date":"2021-12-17","close":6221.7506},{"date":"2021-12-20","close":6127.0919},{"date":"2021-12-21","close":6132.2364},{"date":"2021-12-22","close":6121.9475},{"date":"2021-12-23","close":6121.9475},{"date":"2021-12-24","close":6132.2364},{"date":"2021-12-27","close":6062.2713},{"date":"2021-12-28","close":6078.7337},{"date":"2021-12-29","close":6165.1612},{"date":"2021-12-30","close":6125.0342},{"date":"2022-01-03","close":6139.4387},{"date":"2022-01-04","close":6172.3635},{"date":"2022-01-05","close":6165.1612},{"date":"2022-01-06","close":6147.6699},{"date":"2022-01-07","close":6151.7855},{"date":"2022-01-10","close":6305.0914},{"date":"2022-01-11","close":6425.4726},{"date":"2022-01-12","close":6481.0331},{"date":"2022-01-13","close":6490.2932},{"date":"2022-01-14","close":6446.0506},{"date":"2022-01-17","close":6330.8139},{"date":"2022-01-18","close":6339.0451},{"date":"2022-01-19","close":6387.4033},{"date":"2022-01-20","close":6267.0222},{"date":"2022-01-21","close":6305.0914},{"date":"2022-01-24","close":6151.7855},{"date":"2022-01-25","close":5990.2484},{"date":"2022-01-26","close":6127.0919},{"date":"2022-01-27","close":6078.7337},{"date":"2022-01-28","close":6172.3635},{"date":"2022-02-03","close":6185.7392},{"date":"2022-02-04","close":6470.8862},{"date":"2022-02-07","close":6347.2763},{"date":"2022-02-08","close":6370.9409},{"date":"2022-02-09","close":6568.4895},{"date":"2022-02-10","close":6580.8363},{"date":"2022-02-11","close":6655.9459},{"date":"2022-02-14","close":6568.4895},{"date":"2022-02-15","close":6541.7381},{"date":"2022-02-16","close":6756.3657},{"date":"2022-02-17","close":6748.5468},{"date":"2022-02-18","close":6709.4486},{"date":"2022-02-21","close":6664.1771},{"date":"2022-02-22","close":6588.0386},{"date":"2022-02-23","close":6568.4895},{"date":"2022-02-24","close":6429.5882},{"date":"2022-02-25","close":6370.9409},{"date":"2022-02-28","close":6391.5189},{"date":"2022-03-02","close":6211.4616},{"date":"2022-03-03","close":6308.1781},{"date":"2022-03-04","close":6250.5598},{"date":"2022-03-07","close":6066.3869},{"date":"2022-03-08","close":5965.5548},{"date":"2022-03-10","close":6117.8319},{"date":"2022-03-11","close":6172.3635},{"date":"2022-03-14","close":6214.5483},{"date":"2022-03-15","close":6305.0914},{"date":"2022-03-16","close":6325.6694},{"date":"2022-03-17","close":6391.5189},{"date":"2022-03-18","close":6380.201},{"date":"2022-03-21","close":6330.8139},{"date":"2022-03-22","close":6429.5882},{"date":"2022-03-23","close":6588.0386},{"date":"2022-03-24","close":6580.8363},{"date":"2022-03-25","close":6558.2005},{"date":"2022-03-28","close":6601.4143},{"date":"2022-03-29","close":6601.4143},{"date":"2022-03-30","close":6580.8363},{"date":"2022-03-31","close":6638.4546},{"date":"2022-04-01","close":6752.229},{"date":"2022-04-04","close":6631.2523},{"date":"2022-04-05","close":6486.1776},{"date":"2022-04-06","close":6490.2932},{"date":"2022-04-07","close":6412.0969},{"date":"2022-04-08","close":6391.5189},{"date":"2022-04-11","close":6486.1776},{"date":"2022-04-12","close":6481.0331},{"date":"2022-04-13","close":6494.4088},{"date":"2022-04-14","close":6497.4955},{"date":"2022-04-15","close":6446.0506},{"date":"2022-04-18","close":6417.2414},{"date":"2022-04-19","close":6512.929},{"date":"2022-04-20","close":6552.0271},{"date":"2022-04-21","close":6593.1831},{"date":"2022-04-22","close":6634.339},{"date":"2022-04-25","close":6533.5069},{"date":"2022-04-26","close":6509.8423},{"date":"2022-04-27","close":6370.9409},{"date":"2022-04-28","close":6355.0381},{"date":"2022-04-29","close":6243.3276},{"date":"2022-05-02","close":6376.0854},{"date":"2022-05-03","close":6201.9546},{"date":"2022-05-04","close":6305.3906},{"date":"2022-05-06","close":6268.1519},{"date":"2022-05-09","close":6438.8483},{"date":"2022-05-10","close":6127.481},{"date":"2022-05-11","close":6007.4976},{"date":"2022-05-12","close":6048.8706},{"date":"2022-05-13","close":6193.6802},{"date":"2022-05-16","close":6201.9546},{"date":"2022-05-17","close":6214.3672},{"date":"2022-05-18","close":6148.1699},{"date":"2022-05-19","close":5990.9458},{"date":"2022-05-20","close":6139.8945},{"date":"2022-05-23","close":6148.1699},{"date":"2022-05-24","close":6193.6802},{"date":"2022-05-25","close":6247.4668},{"date":"2022-05-26","close":6243.3276},{"date":"2022-05-27","close":6317.8018},{"date":"2022-05-30","close":6355.0381},{"date":"2022-05-31","close":6363.3135},{"date":"2022-06-02","close":6201.9546},{"date":"2022-06-03","close":6218.5039},{"date":"2022-06-07","close":6131.6187},{"date":"2022-06-08","close":6152.3057},{"date":"2022-06-09","close":6152.3057},{"date":"2022-06-10","close":6032.3218},{"date":"2022-06-13","close":5750.979},{"date":"2022-06-14","close":5808.9038},{"date":"2022-06-15","close":5746.8418},{"date":"2022-06-16","close":5734.4302},{"date":"2022-06-17","close":5630.9946},{"date":"2022-06-20","close":5560.6587},{"date":"2022-06-21","close":5564.7979},{"date":"2022-06-22","close":5349.6514},{"date":"2022-06-23","close":5242.0806},{"date":"2022-06-24","close":5378.6138},{"date":"2022-06-27","close":5324.8262},{"date":"2022-06-28","close":5337.2393},{"date":"2022-06-29","close":5184.1558},{"date":"2022-06-30","close":5122.0947},{"date":"2022-07-01","close":5113.8208},{"date":"2022-07-04","close":5022.7969},{"date":"2022-07-05","close":5113.8208},{"date":"2022-07-06","close":4960.7363},{"date":"2022-07-07","close":4964.875},{"date":"2022-07-08","close":5031.0728},{"date":"2022-07-11","close":4981.4229},{"date":"2022-07-12","close":4898.6748},{"date":"2022-07-13","close":4906.9497},{"date":"2022-07-14","close":4844.8887},{"date":"2022-07-15","close":4716.6294},{"date":"2022-07-18","close":4906.9497},{"date":"2022-07-19","close":4898.6748},{"date":"2022-07-20","close":5026.9336},{"date":"2022-07-21","close":5097.2705},{"date":"2022-07-22","close":5018.6602},{"date":"2022-07-25","close":5026.9336},{"date":"2022-07-26","close":4973.1484},{"date":"2022-07-27","close":4973.1484},{"date":"2022-07-28","close":5002.1099},{"date":"2022-07-29","close":5055.8945},{"date":"2022-08-01","close":5026.9336},{"date":"2022-08-02","close":4981.4229},{"date":"2022-08-03","close":5035.2109},{"date":"2022-08-04","close":5097.2705},{"date":"2022-08-05","close":5167.6055},{"date":"2022-08-08","close":5204.8428},{"date":"2022-08-09","close":5266.9038},{"date":"2022-08-10","close":5175.8799},{"date":"2022-08-11","close":5316.5527},{"date":"2022-08-12","close":5295.8657},{"date":"2022-08-16","close":5262.7666},{"date":"2022-08-17","close":5279.3164},{"date":"2022-08-18","close":5171.7437},{"date":"2022-08-19","close":5117.9575},{"date":"2022-08-22","close":5026.9336},{"date":"2022-08-23","close":4989.6987},{"date":"2022-08-24","close":5088.9956},{"date":"2022-08-25","close":5109.6826},{"date":"2022-08-26","close":5088.9956},{"date":"2022-08-29","close":4964.875},{"date":"2022-08-30","close":5026.9336},{"date":"2022-08-31","close":5047.6216},{"date":"2022-09-01","close":4869.7139},{"date":"2022-09-02","close":4832.4775},{"date":"2022-09-05","close":4861.438},{"date":"2022-09-06","close":4857.3013},{"date":"2022-09-07","close":4733.1797},{"date":"2022-09-08","close":4791.104},{"date":"2022-09-13","close":4993.8354},{"date":"2022-09-14","close":4944.1855},{"date":"2022-09-15","close":4948.3252},{"date":"2022-09-16","close":4935.9126},{"date":"2022-09-19","close":4940.0488},{"date":"2022-09-20","close":4969.0117},{"date":"2022-09-21","close":4911.0879},{"date":"2022-09-22","close":4890.4019},{"date":"2022-09-23","close":4923.5005},{"date":"2022-09-26","close":4687.6699},{"date":"2022-09-27","close":4580.0947},{"date":"2022-09-28","close":4551.1333},{"date":"2022-09-29","close":4546.998},{"date":"2022-09-30","close":4460.1113},{"date":"2022-10-04","close":4592.5078},{"date":"2022-10-05","close":4646.2939},{"date":"2022-10-06","close":4613.1948},{"date":"2022-10-07","close":4629.7446},{"date":"2022-10-11","close":4501.4854},{"date":"2022-10-12","close":4534.5859},{"date":"2022-10-13","close":4505.624},{"date":"2022-10-14","close":4675.2563},{"date":"2022-10-17","close":4638.0195},{"date":"2022-10-18","close":4720.7686},{"date":"2022-10-19","close":4774.5537},{"date":"2022-10-20","close":4687.6699},{"date":"2022-10-21","close":4654.5703},{"date":"2022-10-24","close":4555.2715},{"date":"2022-10-25","close":4580.0947},{"date":"2022-10-26","close":4551.1333},{"date":"2022-10-27","close":4687.6699},{"date":"2022-10-28","close":4733.1797},{"date":"2022-10-31","close":4753.8677},{"date":"2022-11-01","close":4762.1416},{"date":"2022-11-02","close":4820.0659},{"date":"2022-11-03","close":4782.8276},{"date":"2022-11-04","close":4811.791},{"date":"2022-11-07","close":4840.7515},{"date":"2022-11-08","close":4882.125},{"date":"2022-11-09","close":4985.5605},{"date":"2022-11-10","close":4985.5605},{"date":"2022-11-11","close":5130.3701},{"date":"2022-11-14","close":5163.4692},{"date":"2022-11-15","close":5155.1943},{"date":"2022-11-16","close":5204.8428},{"date":"2022-11-17","close":5126.2329},{"date":"2022-11-18","close":5113.8208},{"date":"2022-11-21","close":5142.7827},{"date":"2022-11-22","close":5122.0947},{"date":"2022-11-23","close":5138.6445},{"date":"2022-11-24","close":5225.5293},{"date":"2022-11-25","close":5229.667},{"date":"2022-11-28","close":5088.9956},{"date":"2022-11-29","close":5250.354},{"date":"2022-11-30","close":5333.1011},{"date":"2022-12-01","close":5444.8105},{"date":"2022-12-02","close":5386.8887},{"date":"2022-12-05","close":5411.7139},{"date":"2022-12-06","close":5386.8887},{"date":"2022-12-07","close":5271.041},{"date":"2022-12-08","close":5304.1406},{"date":"2022-12-09","close":5444.8105},{"date":"2022-12-12","close":5511.0103},{"date":"2022-12-13","close":5506.8721},{"date":"2022-12-14","close":5477.9111},{"date":"2022-12-15","close":5320.689},{"date":"2022-12-16","close":5312.415},{"date":"2022-12-19","close":5312.415},{"date":"2022-12-20","close":5370.3374},{"date":"2022-12-21","close":5382.75},{"date":"2022-12-22","close":5374.4756},{"date":"2022-12-23","close":5287.5913},{"date":"2022-12-26","close":5275.1782},{"date":"2022-12-27","close":5312.415},{"date":"2022-12-28","close":5250.354},{"date":"2022-12-29","close":5188.2935},{"date":"2023-01-02","close":5068.3086},{"date":"2023-01-03","close":5163.4692},{"date":"2023-01-04","close":5328.9648},{"date":"2023-01-05","close":5668.231},{"date":"2023-01-06","close":5796.4897},{"date":"2023-01-09","close":5829.5898},{"date":"2023-01-10","close":5904.0625},{"date":"2023-01-11","close":5784.0791},{"date":"2023-01-12","close":5808.9038},{"date":"2023-01-13","close":5928.8862},{"date":"2023-01-16","close":6197.8169},{"date":"2023-01-17","close":6123.3447},{"date":"2023-01-18","close":6015.7715},{"date":"2023-01-19","close":5957.8481},{"date":"2023-01-20","close":6032.3218},{"date":"2023-01-25","close":6127.481},{"date":"2023-01-26","close":6210.229},{"date":"2023-01-27","close":6177.1294},{"date":"2023-01-30","close":6077.834},{"date":"2023-01-31","close":5883.3755},{"date":"2023-02-01","close":5957.8481},{"date":"2023-02-02","close":5854.4141},{"date":"2023-02-03","close":5895.7881},{"date":"2023-02-06","close":5808.9038},{"date":"2023-02-07","close":5825.4521},{"date":"2023-02-08","close":5912.3369},{"date":"2023-02-09","close":5742.7031},{"date":"2023-02-10","close":5821.313},{"date":"2023-02-13","close":5817.1768},{"date":"2023-02-14","close":5664.0933},{"date":"2023-02-15","close":5436.5366},{"date":"2023-02-16","close":5424.1245},{"date":"2023-02-17","close":5498.5972},{"date":"2023-02-20","close":5552.3833},{"date":"2023-02-21","close":5564.7979},{"date":"2023-02-22","close":5465.4995},{"date":"2023-02-23","close":5498.5972},{"date":"2023-02-24","close":5494.46},{"date":"2023-02-27","close":5498.5972},{"date":"2023-02-28","close":5544.1089},{"date":"2023-03-02","close":5473.7734},{"date":"2023-03-03","close":5399.3003},{"date":"2023-03-06","close":5395.1631},{"date":"2023-03-07","close":5411.7139},{"date":"2023-03-08","close":5345.5127},{"date":"2023-03-09","close":5333.1011},{"date":"2023-03-10","close":5221.3911},{"date":"2023-03-13","close":5275.1782},{"date":"2023-03-14","close":5105.5439},{"date":"2023-03-15","close":5171.7437},{"date":"2023-03-16","close":5088.9956},{"date":"2023-03-17","close":5113.8208},{"date":"2023-03-20","close":5130.3701},{"date":"2023-03-21","close":5163.4692},{"date":"2023-03-22","close":5184.1558},{"date":"2023-03-23","close":5192.4321},{"date":"2023-03-24","close":5072.4473},{"date":"2023-03-27","close":5039.3472},{"date":"2023-03-28","close":5151.0571},{"date":"2023-03-29","close":5146.9185},{"date":"2023-03-30","close":5113.8208},{"date":"2023-03-31","close":5151.0571},{"date":"2023-04-03","close":5117.9575},{"date":"2023-04-04","close":5146.9185},{"date":"2023-04-05","close":5155.1943},{"date":"2023-04-06","close":5043.4849},{"date":"2023-04-07","close":5117.9575},{"date":"2023-04-10","close":5068.3086},{"date":"2023-04-11","close":5072.4473},{"date":"2023-04-12","close":5088.9956},{"date":"2023-04-13","close":5084.8594},{"date":"2023-04-14","close":5233.8052},{"date":"2023-04-17","close":5204.8428},{"date":"2023-04-18","close":5208.98},{"date":"2023-04-19","close":5246.2168},{"date":"2023-04-20","close":5271.041},{"date":"2023-04-21","close":5262.7666},{"date":"2023-04-24","close":5204.8428},{"date":"2023-04-25","close":5237.9409},{"date":"2023-04-26","close":5204.8428},{"date":"2023-04-27","close":5130.2368},{"date":"2023-04-28","close":5178.5112},{"date":"2023-05-02","close":5218.0083},{"date":"2023-05-03","close":5182.8999},{"date":"2023-05-04","close":5182.8999},{"date":"2023-05-08","close":5283.8364},{"date":"2023-05-09","close":5275.0605},{"date":"2023-05-10","close":5209.2324},{"date":"2023-05-11","close":5292.6138},{"date":"2023-05-12","close":5204.8418},{"date":"2023-05-15","close":5222.3975},{"date":"2023-05-16","close":5239.9517},{"date":"2023-05-17","close":5222.3975},{"date":"2023-05-18","close":5410.9784},{"date":"2023-05-19","close":5301.3911},{"date":"2023-05-22","close":5318.9463},{"date":"2023-05-23","close":5345.2764},{"date":"2023-05-24","close":5450.0766},{"date":"2023-05-25","close":5253.1167},{"date":"2023-05-26","close":5231.1743},{"date":"2023-05-30","close":5288.2271},{"date":"2023-05-31","close":5283.8364},{"date":"2023-06-01","close":5235.563},{"date":"2023-06-02","close":5279.4487},{"date":"2023-06-05","close":5354.0542},{"date":"2023-06-07","close":5336.4995},{"date":"2023-06-08","close":5314.5586},{"date":"2023-06-09","close":5367.2202},{"date":"2023-06-12","close":5345.2764},{"date":"2023-06-13","close":5323.335},{"date":"2023-06-14","close":5288.2271},{"date":"2023-06-15","close":5257.5059},{"date":"2023-06-16","close":5266.2837},{"date":"2023-06-19","close":5235.563},{"date":"2023-06-20","close":5226.7847},{"date":"2023-06-21","close":5160.9575},{"date":"2023-06-22","close":5213.6206},{"date":"2023-06-23","close":5143.4023},{"date":"2023-06-26","close":5160.9575},{"date":"2023-06-27","close":5169.7354},{"date":"2023-06-28","close":5187.2886},{"date":"2023-06-29","close":5139.0137},{"date":"2023-06-30","close":5165.3457},{"date":"2023-07-03","close":5405.8339},{"date":"2023-07-04","close":5369.8225},{"date":"2023-07-05","close":5290.5973},{"date":"2023-07-06","close":5184.6207},{"date":"2023-07-07","close":4998.5806},{"date":"2023-07-10","close":5029.3003},{"date":"2023-07-11","close":5240.1812},{"date":"2023-07-12","close":5267.9615},{"date":"2023-07-13","close":5295.7418},{"date":"2023-07-14","close":5248.729},{"date":"2023-07-17","close":5244.3394},{"date":"2023-07-18","close":5355.4179},{"date":"2023-07-19","close":5191.6763},{"date":"2023-07-20","close":5204.8418},{"date":"2023-07-21","close":5231.1743},{"date":"2023-07-24","close":5147.792},{"date":"2023-07-25","close":5246.3546},{"date":"2023-07-26","close":5200.4541},{"date":"2023-07-27","close":5552.9665},{"date":"2023-07-28","close":5310.167},{"date":"2023-07-31","close":5478.8857},{"date":"2023-08-01","close":5676.4343},{"date":"2023-08-02","close":5600.2958},{"date":"2023-08-03","close":5384.7734},{"date":"2023-08-04","close":5428.6602},{"date":"2023-08-07","close":5433.0474},{"date":"2023-08-08","close":5419.8828},{"date":"2023-08-09","close":5354.0542},{"date":"2023-08-10","close":5327.7236},{"date":"2023-08-11","close":5358.4424},{"date":"2023-08-14","close":5345.2764},{"date":"2023-08-16","close":5283.8364},{"date":"2023-08-17","close":5283.8364},{"date":"2023-08-18","close":5279.4487},{"date":"2023-08-21","close":5301.3911},{"date":"2023-08-22","close":5305.7788},{"date":"2023-08-23","close":5345.2764},{"date":"2023-08-24","close":5336.4995},{"date":"2023-08-25","close":5301.3911},{"date":"2023-08-28","close":5345.2764},{"date":"2023-08-29","close":5371.6079},{"date":"2023-08-30","close":5393.5513},{"date":"2023-08-31","close":5459.3799},{"date":"2023-09-01","close":5450.6025},{"date":"2023-09-04","close":5468.1572},{"date":"2023-09-05","close":5463.7681},{"date":"2023-09-06","close":5485.7109},{"date":"2023-09-07","close":5463.7681},{"date":"2023-09-08","close":5459.3799},{"date":"2023-09-11","close":5525.2085},{"date":"2023-09-12","close":5498.8765},{"date":"2023-09-13","close":5569.0952},{"date":"2023-09-14","close":5604.2017},{"date":"2023-09-15","close":5766.5791},{"date":"2023-09-18","close":5749.0244},{"date":"2023-09-19","close":5709.5278},{"date":"2023-09-20","close":5731.4731},{"date":"2023-09-21","close":5713.917},{"date":"2023-09-22","close":5722.6938},{"date":"2023-09-25","close":5683.1953},{"date":"2023-09-26","close":5560.3174},{"date":"2023-09-27","close":5577.8711},{"date":"2023-10-04","close":5468.1572},{"date":"2023-10-05","close":5437.436},{"date":"2023-10-06","close":5599.8149},{"date":"2023-10-10","close":5648.0879},{"date":"2023-10-11","close":5630.5352},{"date":"2023-10-12","close":5674.4199},{"date":"2023-10-13","close":5665.6421},{"date":"2023-10-16","close":5678.8086},{"date":"2023-10-17","close":5648.0879},{"date":"2023-10-18","close":5744.6372},{"date":"2023-10-19","close":5687.5854},{"date":"2023-10-20","close":5634.9219},{"date":"2023-10-23","close":5520.8198},{"date":"2023-10-24","close":5512.043},{"date":"2023-10-25","close":5498.8765},{"date":"2023-10-26","close":5402.3291},{"date":"2023-10-27","close":5336.4995},{"date":"2023-10-30","close":5209.2324},{"date":"2023-10-31","close":5196.0649},{"date":"2023-11-01","close":5253.1167},{"date":"2023-11-02","close":5261.894},{"date":"2023-11-03","close":5375.9971},{"date":"2023-11-06","close":5630.5352},{"date":"2023-11-07","close":5476.9336},{"date":"2023-11-08","close":5454.9917},{"date":"2023-11-09","close":5525.2085},{"date":"2023-11-10","close":5485.7109},{"date":"2023-11-13","close":5494.4888},{"date":"2023-11-14","close":5560.3174},{"date":"2023-11-15","close":5639.311},{"date":"2023-11-16","close":5634.9219},{"date":"2023-11-17","close":5599.8149},{"date":"2023-11-20","close":5617.3667},{"date":"2023-11-21","close":5705.1396},{"date":"2023-11-22","close":5713.917},{"date":"2023-11-23","close":5727.083},{"date":"2023-11-24","close":5678.8086},{"date":"2023-11-27","close":5652.4766},{"date":"2023-11-28","close":5691.9736},{"date":"2023-11-29","close":5634.9219},{"date":"2023-11-30","close":5700.7515},{"date":"2023-12-01","close":5665.6421},{"date":"2023-12-04","close":5661.2539},{"date":"2023-12-05","close":5621.7583},{"date":"2023-12-06","close":5670.0303},{"date":"2023-12-07","close":5621.7583},{"date":"2023-12-08","close":5656.8647},{"date":"2023-12-11","close":5670.0303},{"date":"2023-12-12","close":5713.917},{"date":"2023-12-13","close":5665.6421},{"date":"2023-12-14","close":5749.0244},{"date":"2023-12-15","close":5810.4663},{"date":"2023-12-18","close":5770.9678},{"date":"2023-12-19","close":5757.8027},{"date":"2023-12-20","close":5863.1284},{"date":"2023-12-21","close":5845.5737},{"date":"2023-12-22","close":5832.4082},{"date":"2023-12-26","close":5823.6304},{"date":"2023-12-27","close":5819.2422},{"date":"2023-12-28","close":5937.7334},{"date":"2024-01-02","close":5876.2944},{"date":"2024-01-03","close":5753.4131},{"date":"2024-01-04","close":5665.6421},{"date":"2024-01-05","close":5626.1455},{"date":"2024-01-08","close":5634.9219},{"date":"2024-01-09","close":5674.4199},{"date":"2024-01-10","close":5661.2539},{"date":"2024-01-11","close":5762.1899},{"date":"2024-01-12","close":5709.5278},{"date":"2024-01-15","close":5832.4082},{"date":"2024-01-16","close":5779.7456},{"date":"2024-01-17","close":5678.8086},{"date":"2024-01-18","close":5808.1333},{"date":"2024-01-19","close":5678.8086},{"date":"2024-01-22","close":5661.2539},{"date":"2024-01-23","close":5845.5737},{"date":"2024-01-24","close":5937.7334},{"date":"2024-01-25","close":5959.6758},{"date":"2024-01-26","close":5994.7842},{"date":"2024-01-29","close":6086.9448},{"date":"2024-01-30","close":6078.167},{"date":"2024-01-31","close":6209.8247},{"date":"2024-02-01","close":6508.2466},{"date":"2024-02-02","close":6876.8872},{"date":"2024-02-05","close":6653.0693},{"date":"2024-02-06","close":6604.7964},{"date":"2024-02-07","close":6710.1216},{"date":"2024-02-08","close":6863.7217},{"date":"2024-02-13","close":6876.8872},{"date":"2024-02-14","close":6740.8428},{"date":"2024-02-15","close":6679.4009},{"date":"2024-02-16","close":6898.8301},{"date":"2024-02-19","close":7065.5962},{"date":"2024-02-20","close":6846.1685},{"date":"2024-02-21","close":6819.8359},{"date":"2024-02-22","close":6859.3335},{"date":"2024-02-23","close":6955.8809},{"date":"2024-02-26","close":6727.6758},{"date":"2024-02-27","close":6762.7847},{"date":"2024-02-28","close":6863.7217},{"date":"2024-02-29","close":6929.5498},{"date":"2024-03-04","close":7144.5894},{"date":"2024-03-05","close":7113.8706},{"date":"2024-03-06","close":7157.7559},{"date":"2024-03-07","close":7236.7495},{"date":"2024-03-08","close":7285.0254},{"date":"2024-03-11","close":7210.4185},{"date":"2024-03-12","close":7280.6362},{"date":"2024-03-13","close":7504.4517},{"date":"2024-03-14","close":7776.5435},{"date":"2024-03-15","close":7605.3896},{"date":"2024-03-18","close":7495.6768},{"date":"2024-03-19","close":7342.0752},{"date":"2024-03-20","close":7443.0132},{"date":"2024-03-21","close":7653.6626},{"date":"2024-03-22","close":7640.4995},{"date":"2024-03-25","close":7535.1733},{"date":"2024-03-26","close":7486.8979},{"date":"2024-03-27","close":7254.3027},{"date":"2024-03-28","close":7315.7441},{"date":"2024-03-29","close":7188.4746},{"date":"2024-04-01","close":7069.9849},{"date":"2024-04-02","close":7043.6528},{"date":"2024-04-03","close":6911.9956},{"date":"2024-04-04","close":7074.374},{"date":"2024-04-05","close":7008.5444},{"date":"2024-04-08","close":7069.9849},{"date":"2024-04-09","close":7048.0415},{"date":"2024-04-11","close":6951.4932},{"date":"2024-04-12","close":6723.2871},{"date":"2024-04-15","close":6749.6191},{"date":"2024-04-16","close":6600.4072},{"date":"2024-04-17","close":6517.0244},{"date":"2024-04-18","close":6666.2354},{"date":"2024-04-19","close":6613.5737},{"date":"2024-04-22","close":7008.5444},{"date":"2024-04-23","close":7039.2637},{"date":"2024-04-24","close":6960.2695},{"date":"2024-04-25","close":6990.9902},{"date":"2024-04-26","close":7315.7441},{"date":"2024-04-29","close":7352.3916},{"date":"2024-04-30","close":7306.5815},{"date":"2024-05-02","close":7114.1841},{"date":"2024-05-03","close":7224.1265},{"date":"2024-05-07","close":7237.8682},{"date":"2024-05-08","close":7439.4292},{"date":"2024-05-09","close":7311.1631},{"date":"2024-05-10","close":7480.6577},{"date":"2024-05-13","close":7567.6948},{"date":"2024-05-14","close":7439.4292},{"date":"2024-05-16","close":7581.437},{"date":"2024-05-17","close":7498.981},{"date":"2024-05-20","close":7631.8271},{"date":"2024-05-21","close":7599.7627},{"date":"2024-05-22","close":7485.2368},{"date":"2024-05-23","close":7375.2949},{"date":"2024-05-24","close":7329.4868},{"date":"2024-05-27","close":7347.811},{"date":"2024-05-28","close":7311.1631},{"date":"2024-05-29","close":7311.1631},{"date":"2024-05-30","close":7274.5161},{"date":"2024-05-31","close":7393.6196},{"date":"2024-06-03","close":7402.7822},{"date":"2024-06-04","close":7214.9634},{"date":"2024-06-05","close":7210.3818},{"date":"2024-06-07","close":7338.6484},{"date":"2024-06-10","close":7274.5161},{"date":"2024-06-11","close":7247.0303},{"date":"2024-06-12","close":7320.3247},{"date":"2024-06-13","close":7292.8398},{"date":"2024-06-14","close":7269.9346},{"date":"2024-06-17","close":7146.2495},{"date":"2024-06-18","close":7114.1841},{"date":"2024-06-19","close":7205.8018},{"date":"2024-06-20","close":7338.6484},{"date":"2024-06-21","close":7297.4199},{"date":"2024-06-24","close":7334.0684},{"date":"2024-06-25","close":7347.811},{"date":"2024-06-26","close":7302.0015},{"date":"2024-06-27","close":7320.3247},{"date":"2024-06-28","close":7411.9443},{"date":"2024-07-01","close":7384.4585},{"date":"2024-07-02","close":7590.5991},{"date":"2024-07-03","close":7750.9321},{"date":"2024-07-04","close":7879.1997},{"date":"2024-07-05","close":7979.979},{"date":"2024-07-08","close":7865.4561},{"date":"2024-07-09","close":7746.3511},{"date":"2024-07-10","close":7663.8936},{"date":"2024-07-11","close":7769.2554},{"date":"2024-07-12","close":7815.0649},{"date":"2024-07-15","close":7746.3511},{"date":"2024-07-16","close":7728.0273},{"date":"2024-07-17","close":7769.2554},{"date":"2024-07-18","close":7792.1606},{"date":"2024-07-19","close":7810.4834},{"date":"2024-07-22","close":7925.0078},{"date":"2024-07-23","close":7902.106},{"date":"2024-07-24","close":7760.0933},{"date":"2024-07-25","close":7750.9321},{"date":"2024-07-26","close":8108.2437},{"date":"2024-07-29","close":8314.3867},{"date":"2024-07-30","close":8185.6929},{"date":"2024-07-31","close":8199.4854},{"date":"2024-08-01","close":8254.6357},{"date":"2024-08-02","close":7886.9453},{"date":"2024-08-05","close":7280.2578},{"date":"2024-08-06","close":7431.9307},{"date":"2024-08-07","close":7615.7754},{"date":"2024-08-08","close":7657.1406},{"date":"2024-08-09","close":7693.9097},{"date":"2024-08-12","close":7707.6992},{"date":"2024-08-13","close":7836.3892},{"date":"2024-08-14","close":7868.562},{"date":"2024-08-16","close":7882.3506},{"date":"2024-08-19","close":8070.7935},{"date":"2024-08-20","close":8273.0215},{"date":"2024-08-21","close":8245.4424},{"date":"2024-08-22","close":8273.0215},{"date":"2024-08-23","close":8337.3682},{"date":"2024-08-26","close":8479.8477},{"date":"2024-08-27","close":8568.6686},{"date":"2024-08-28","close":8121.3501},{"date":"2024-08-29","close":8107.5151},{"date":"2024-08-30","close":8038.3379},{"date":"2024-09-02","close":8112.1255},{"date":"2024-09-03","close":8125.9595},{"date":"2024-09-04","close":7913.8188},{"date":"2024-09-05","close":7955.3252},{"date":"2024-09-06","close":7946.1006},{"date":"2024-09-09","close":7835.4204},{"date":"2024-09-10","close":7863.0889},{"date":"2024-09-11","close":7475.6992},{"date":"2024-09-12","close":7563.3232},{"date":"2024-09-13","close":7812.3584},{"date":"2024-09-19","close":7941.4907},{"date":"2024-09-20","close":7923.0435},{"date":"2024-09-23","close":7927.6538},{"date":"2024-09-24","close":7867.7012},{"date":"2024-09-25","close":7614.0547},{"date":"2024-09-26","close":7927.6538},{"date":"2024-09-27","close":7978.563},{"date":"2024-09-30","close":7807.3286},{"date":"2024-10-02","close":7807.3286},{"date":"2024-10-04","close":7844.3525},{"date":"2024-10-07","close":8020.2139},{"date":"2024-10-08","close":8043.3525},{"date":"2024-10-10","close":8112.7725},{"date":"2024-10-11","close":8172.9346},{"date":"2024-10-14","close":8427.4727},{"date":"2024-10-15","close":8436.7275},{"date":"2024-10-16","close":8432.0986},{"date":"2024-10-17","close":8408.959},{"date":"2024-10-18","close":8432.0986},{"date":"2024-10-21","close":8362.6816},{"date":"2024-10-22","close":8353.4258},{"date":"2024-10-23","close":8362.6816},{"date":"2024-10-24","close":8325.6572},{"date":"2024-10-25","close":8663.4951},{"date":"2024-10-28","close":8418.2168},{"date":"2024-10-29","close":8408.959},{"date":"2024-10-30","close":8470.9233},{"date":"2024-10-31","close":7958.5615},{"date":"2024-11-01","close":8111.7905},{"date":"2024-11-04","close":8107.147},{"date":"2024-11-05","close":8373.1779},{"date":"2024-11-06","close":8302.165},{"date":"2024-11-07","close":8306.8076},{"date":"2024-11-08","close":8278.9463},{"date":"2024-11-11","close":8223.2285},{"date":"2024-11-12","close":8167.5103},{"date":"2024-11-13","close":8121.0767},{"date":"2024-11-14","close":8070.0024},{"date":"2024-11-15","close":7963.2061},{"date":"2024-11-18","close":8065.3579},{"date":"2024-11-19","close":8107.147},{"date":"2024-11-20","close":8316.0957},{"date":"2024-11-21","close":8376.457},{"date":"2024-11-22","close":8399.6729},{"date":"2024-11-25","close":8478.6084},{"date":"2024-11-26","close":8311.4512},{"date":"2024-11-27","close":8497.1807},{"date":"2024-11-28","close":8473.8887},{"date":"2024-11-29","close":8385.374},{"date":"2024-12-02","close":8497.1807},{"date":"2024-12-03","close":8786.0107},{"date":"2024-12-04","close":8441.2812},{"date":"2024-12-05","close":7970.7681},{"date":"2024-12-06","close":8096.5483},{"date":"2024-12-09","close":7779.7646},{"date":"2024-12-10","close":7821.6924},{"date":"2024-12-11","close":7975.4233},{"date":"2024-12-12","close":8031.3276},{"date":"2024-12-13","close":8012.6938},{"date":"2024-12-16","close":7910.2041},{"date":"2024-12-17","close":7775.1074},{"date":"2024-12-18","close":7989.4004},{"date":"2024-12-19","close":7835.668},{"date":"2024-12-20","close":7728.5215},{"date":"2024-12-23","close":7863.6206},{"date":"2024-12-24","close":7854.3052},{"date":"2024-12-26","close":7779.7646},{"date":"2024-12-27","close":7714.311},{"date":"2024-12-30","close":7602.1035},{"date":"2025-01-02","close":7602.1035},{"date":"2025-01-03","close":7634.8311},{"date":"2025-01-06","close":7723.6611},{"date":"2025-01-07","close":7733.0122},{"date":"2025-01-08","close":7742.3628},{"date":"2025-01-09","close":7807.8184},{"date":"2025-01-10","close":7849.8955},{"date":"2025-01-13","close":7877.9487},{"date":"2025-01-14","close":7868.5962},{"date":"2025-01-15","close":7934.0522},{"date":"2025-01-16","close":7943.4028},{"date":"2025-01-17","close":7849.8955},{"date":"2025-01-20","close":7882.623},{"date":"2025-01-21","close":7938.7266},{"date":"2025-01-22","close":8004.1812},{"date":"2025-01-23","close":7994.8315},{"date":"2025-01-24","close":7994.8311},{"date":"2025-01-31","close":8163.7373},{"date":"2025-02-03","close":7999.5229},{"date":"2025-02-04","close":8144.9692},{"date":"2025-02-05","close":8205.9629},{"date":"2025-02-06","close":8060.5181},{"date":"2025-02-07","close":8032.3657},{"date":"2025-02-10","close":8037.0571},{"date":"2025-02-11","close":8037.0571},{"date":"2025-02-12","close":8027.6743},{"date":"2025-02-13","close":7994.8311},{"date":"2025-02-14","close":8008.9062},{"date":"2025-02-17","close":8046.4409},{"date":"2025-02-18","close":8107.4355},{"date":"2025-02-19","close":8149.6606},{"date":"2025-02-20","close":8135.585},{"date":"2025-02-21","close":8140.2783},{"date":"2025-02-24","close":8126.2017},{"date":"2025-02-25","close":8098.0522},{"date":"2025-02-26","close":8177.8105},{"date":"2025-02-27","close":8234.3086},{"date":"2025-02-28","close":8013.0317},{"date":"2025-03-04","close":7923.5806},{"date":"2025-03-05","close":7777.6318},{"date":"2025-03-06","close":7928.2866},{"date":"2025-03-07","close":7820.0015},{"date":"2025-03-10","close":7867.084},{"date":"2025-03-11","close":7796.4634},{"date":"2025-03-12","close":7876.5},{"date":"2025-03-13","close":7923.5806},{"date":"2025-03-14","close":7914.1626},{"date":"2025-03-17","close":8031.8638},{"date":"2025-03-18","close":8074.2358},{"date":"2025-03-19","close":8154.271},{"date":"2025-03-20","close":8173.1035},{"date":"2025-03-21","close":8177.8105},{"date":"2025-03-24","close":8191.937},{"date":"2025-03-25","close":8215.4775},{"date":"2025-03-26","close":8177.8105},{"date":"2025-03-27","close":8088.3574},{"date":"2025-03-28","close":8008.042},{"date":"2025-03-31","close":7932.4497},{"date":"2025-04-01","close":8097.8081},{"date":"2025-04-02","close":8060.0122},{"date":"2025-04-03","close":7904.104},{"date":"2025-04-04","close":7871.0327},{"date":"2025-04-07","close":7478.8979},{"date":"2025-04-08","close":7337.1626},{"date":"2025-04-09","close":7247.3975},{"date":"2025-04-10","close":7592.2852},{"date":"2025-04-11","close":7597.0103},{"date":"2025-04-14","close":7644.2563},{"date":"2025-04-15","close":7781.2661},{"date":"2025-04-16","close":7856.8579},{"date":"2025-04-17","close":7880.481},{"date":"2025-04-18","close":7993.8682},{"date":"2025-04-21","close":8083.6357},{"date":"2025-04-22","close":8107.2578},{"date":"2025-04-23","close":8159.2275},{"date":"2025-04-24","close":8182.8501},{"date":"2025-04-25","close":8267.8877},{"date":"2025-04-28","close":8234.8184},{"date":"2025-04-29","close":8367.5625},{"date":"2025-04-30","close":8524.0127},{"date":"2025-05-02","close":8576.1602},{"date":"2025-05-07","close":8704.1621},{"date":"2025-05-08","close":8685.1992},{"date":"2025-05-09","close":8628.3066},{"date":"2025-05-12","close":8718.3828},{"date":"2025-05-13","close":8708.9043},{"date":"2025-05-14","close":8808.46},{"date":"2025-05-15","close":8789.4941},{"date":"2025-05-16","close":8827.4248},{"date":"2025-05-19","close":8822.6826},{"date":"2025-05-20","close":8903.2744},{"date":"2025-05-21","close":8960.168},{"date":"2025-05-22","close":8950.6846},{"date":"2025-05-23","close":9040.7588},{"date":"2025-05-26","close":9220.9121},{"date":"2025-05-27","close":9273.0605},{"date":"2025-05-28","close":9263.5781},{"date":"2025-05-29","close":9463.3057},{"date":"2025-05-30","close":9510.8633},{"date":"2025-06-02","close":9315.8906},{"date":"2025-06-04","close":9791.4336},{"date":"2025-06-05","close":9772.4121},{"date":"2025-06-09","close":10186.1318},{"date":"2025-06-10","close":10247.9521},{"date":"2025-06-11","close":10129.0684},{"date":"2025-06-12","close":10124.3135},{"date":"2025-06-13","close":10086.2705},{"date":"2025-06-16","close":10324.041},{"date":"2025-06-17","close":10281.2422},{"date":"2025-06-18","close":10214.666},{"date":"2025-06-19","close":10195.6436},{"date":"2025-06-20","close":10400.1299},{"date":"2025-06-23","close":10423.9033},{"date":"2025-06-24","close":10989.8008},{"date":"2025-06-25","close":10956.5127},{"date":"2025-06-26","close":10737.7617},{"date":"2025-06-27","close":10744.4473},{"date":"2025-06-30","close":10825.5889},{"date":"2025-07-01","close":10935.373},{"date":"2025-07-02","close":10916.2803},{"date":"2025-07-03","close":11107.208},{"date":"2025-07-04","close":10959.2383},{"date":"2025-07-07","close":11131.0723},{"date":"2025-07-08","close":11942.5166},{"date":"2025-07-09","close":11842.2783},{"date":"2025-07-10","close":11894.7832},{"date":"2025-07-11","close":11975.9287},{"date":"2025-07-14","close":12257.5459},{"date":"2025-07-15","close":12238.4521},{"date":"2025-07-16","close":11694.3105},{"date":"2025-07-17","close":11785.001},{"date":"2025-07-18","close":11646.5771},{"date":"2025-07-21","close":11718.1748},{"date":"2025-07-22","close":11622.7109},{"date":"2025-07-23","close":11637.0312},{"date":"2025-07-24","close":11732.4951},{"date":"2025-07-25","close":11789.7725},{"date":"2025-07-28","close":11109.4199},{"date":"2025-07-29","close":11275.8711},{"date":"2025-07-30","close":11358.915},{"date":"2025-07-31","close":11196.6455},{"date":"2025-08-01","close":10705.0605},{"date":"2025-08-04","close":10891.1943},{"date":"2025-08-05","close":11191.874},{"date":"2025-08-06","close":11258.6885},{"date":"2025-08-07","close":11349.3701},{"date":"2025-08-08","close":11330.2793},{"date":"2025-08-11","close":11268.2344},{"date":"2025-08-12","close":11325.5049},{"date":"2025-08-13","close":11311.1895},{"date":"2025-08-14","close":11349.3701},{"date":"2025-08-18","close":11043.9199},{"date":"2025-08-19","close":11015.2842},{"date":"2025-08-20","close":11058.2373},{"date":"2025-08-21","close":11063.0078},{"date":"2025-08-22","close":11005.7383},{"date":"2025-08-25","close":11029.6025},{"date":"2025-08-26","close":10934.1475},{"date":"2025-08-27","close":10948.4658},{"date":"2025-08-28","close":11065.3467},{"date":"2025-08-29","close":10945.5928},{"date":"2025-09-01","close":10743.3398},{"date":"2025-09-02","close":10897.6904},{"date":"2025-09-03","close":10955.1748},{"date":"2025-09-04","close":10825.8359},{"date":"2025-09-05","close":10801.8867},{"date":"2025-09-08","close":10777.9355},{"date":"2025-09-09","close":10940.8018},{"date":"2025-09-10","close":11410.2412},{"date":"2025-09-11","close":11400.6621},{"date":"2025-09-12","close":11611.4297},{"date":"2025-09-15","close":11726.3916},{"date":"2025-09-16","close":11779.0869},{"date":"2025-09-17","close":11601.8506},{"date":"2025-09-18","close":11625.8018},{"date":"2025-09-19","close":11625.8018},{"date":"2025-09-22","close":11640.1699},{"date":"2025-09-23","close":11510.8369},{"date":"2025-09-24","close":11458.1436},{"date":"2025-09-25","close":11448.5645},{"date":"2025-09-26","close":11276.1162},{"date":"2025-09-29","close":11532.8291},{"date":"2025-09-30","close":11446.2969},{"date":"2025-10-01","close":11431.874},{"date":"2025-10-02","close":11542.4434},{"date":"2025-10-10","close":11278.0391},{"date":"2025-10-13","close":11157.8555},{"date":"2025-10-14","close":10994.4072},{"date":"2025-10-15","close":11354.9561},{"date":"2025-10-16","close":11354.9561},{"date":"2025-10-17","close":11350.1514},{"date":"2025-10-20","close":11556.8652},{"date":"2025-10-21","close":11580.9023},{"date":"2025-10-22","close":11580.9023},{"date":"2025-10-23","close":11465.5254},{"date":"2025-10-24","close":11422.2598},{"date":"2025-10-27","close":11566.4795},{"date":"2025-10-28","close":11542.4434},{"date":"2025-10-29","close":11446.2969},{"date":"2025-10-30","close":11380.6855},{"date":"2025-10-31","close":11414.4551},{"date":"2025-11-03","close":11433.7529},{"date":"2025-11-04","close":11723.2139},{"date":"2025-11-05","close":11602.6064},{"date":"2025-11-06","close":12051.2725},{"date":"2025-11-07","close":11906.542},{"date":"2025-11-10","close":12278.0166},{"date":"2025-11-11","close":12176.7061},{"date":"2025-11-12","close":12610.8975},{"date":"2025-11-13","close":12639.8447},{"date":"2025-11-14","close":12364.8564},{"date":"2025-11-17","close":12205.6533},{"date":"2025-11-18","close":11877.5947},{"date":"2025-11-19","close":11930.6631},{"date":"2025-11-20","close":11949.9609},{"date":"2025-11-21","close":11819.7031},{"date":"2025-11-24","close":11766.6348},{"date":"2025-11-25","close":11838.999},{"date":"2025-11-26","close":12142.9355},{"date":"2025-11-27","close":12126.2588},{"date":"2025-11-28","close":12120.6689},{"date":"2025-12-01","close":12309.4492},{"date":"2025-12-02","close":12701.5312},{"date":"2025-12-03","close":12648.2861},{"date":"2025-12-04","close":12478.8691},{"date":"2025-12-05","close":12604.7197},{"date":"2025-12-08","close":12348.1738},{"date":"2025-12-09","close":12285.2471},{"date":"2025-12-10","close":12154.5527},{"date":"2025-12-11","close":12149.7109},{"date":"2025-12-12","close":12261.0449},{"date":"2025-12-15","close":12183.5967},{"date":"2025-12-16","close":12023.8574},{"date":"2025-12-17","close":12198.1172},{"date":"2025-12-18","close":12101.3047},{"date":"2025-12-19","close":12227.1602},{"date":"2025-12-22","close":12420.7812},{"date":"2025-12-23","close":12362.6953},{"date":"2025-12-24","close":12430.4629},{"date":"2025-12-26","close":12353.0146},{"date":"2025-12-29","close":12416.1631},{"date":"2025-12-30","close":12294.7227},{"date":"2026-01-02","close":12265.5762},{"date":"2026-01-05","close":12421.0205},{"date":"2026-01-06","close":12508.46},{"date":"2026-01-07","close":12328.7246},{"date":"2026-01-08","close":12076.1279},{"date":"2026-01-09","close":12178.1367},{"date":"2026-01-12","close":12202.4268},{"date":"2026-01-13","close":12299.5791},{"date":"2026-01-14","close":12421.0205},{"date":"2026-01-15","close":12396.7334},{"date":"2026-01-16","close":12406.4482},{"date":"2026-01-19","close":12408.0732},{"date":"2026-01-20","close":12678.4766},{"date":"2026-01-21","close":12761.0566},{"date":"2026-01-22","close":12867.9238},{"date":"2026-01-23","close":13028.2285},{"date":"2026-01-26","close":13003.9375},{"date":"2026-01-27","close":13479.9893},{"date":"2026-01-28","close":13275.9688},{"date":"2026-01-29","close":13392.9375},{"date":"2026-01-30","close":13144.3779},{"date":"2026-02-02","close":13071.2725},{"date":"2026-02-03","close":13792.5811},{"date":"2026-02-04","close":14153.2354},{"date":"2026-02-05","close":14211.7188},{"date":"2026-02-06","close":14557.752},{"date":"2026-02-09","close":15030.502},{"date":"2026-02-10","close":15498.376},{"date":"2026-02-11","close":16112.4639},{"date":"2026-02-12","close":16814.2754},{"date":"2026-02-13","close":16585.2129},{"date":"2026-02-19","close":16580.3359},{"date":"2026-02-20","close":17057.9609},{"date":"2026-02-23","close":16789.9082},{"date":"2026-02-24","close":16409.7598},{"date":"2026-02-25","close":16463.3711},{"date":"2026-02-26","close":16350.9434},{"date":"2026-02-27","close":15818.1309},{"date":"2026-03-03","close":15417.3008},{"date":"2026-03-04","close":13823.7578},{"date":"2026-03-05","close":14786.7275},{"date":"2026-03-06","close":14581.4229},{"date":"2026-03-09","close":14087.7168},{"date":"2026-03-10","close":14478.7725},{"date":"2026-03-11","close":14850.2715},{"date":"2026-03-12","close":14674.2988},{"date":"2026-03-13","close":14429.8906},{"date":"2026-03-16","close":14381.0088},{"date":"2026-03-17","close":14596.0869},{"date":"2026-03-18","close":15080.0176},{"date":"2026-03-19","close":15104.459},{"date":"2026-03-20","close":15231.5498},{"date":"2026-03-23","close":14123.9248},{"date":"2026-03-24","close":14221.3311},{"date":"2026-03-25","close":14576.8652},{"date":"2026-03-26","close":14679.1416},{"date":"2026-03-27","close":14786.2891},{"date":"2026-03-30","close":14363.0684},{"date":"2026-03-31","close":14011.2012},{"date":"2026-04-01","close":14670.9541},{"date":"2026-04-02","close":14323.9717},{"date":"2026-04-03","close":14394.7539},{"date":"2026-04-06","close":14543.8906},{"date":"2026-04-07","close":14338.6338},{"date":"2026-04-08","close":15120.5635},{"date":"2026-04-09","close":14964.1768},{"date":"2026-04-10","close":15394.2383},{"date":"2026-04-13","close":15325.8184},{"date":"2026-04-14","close":15438.2227},{"date":"2026-04-15","close":15584.835},{"date":"2026-04-16","close":15750.9941},{"date":"2026-04-17","close":15770.542},{"date":"2026-04-20","close":15711.8975},{"date":"2026-04-21","close":15667.9141},{"date":"2026-04-22","close":15413.7881},{"date":"2026-04-23","close":15447.9971},{"date":"2026-04-24","close":15619.0439},{"date":"2026-04-27","close":15389.3516},{"date":"2026-04-28","close":15531.0771},{"date":"2026-04-29","close":15588.959},{"date":"2026-04-30","close":15539.9062},{"date":"2026-05-04","close":15402.5586},{"date":"2026-05-06","close":15363.3164},{"date":"2026-05-07","close":15530.0957},{"date":"2026-05-08","close":15466.3262},{"date":"2026-05-11","close":15350.7139},{"date":"2026-05-12","close":15070.0879},{"date":"2026-05-13","close":14819.002},{"date":"2026-05-14","close":15173.4766},{"date":"2026-05-15","close":14759.9209},{"date":"2026-05-18","close":14582.6855},{"date":"2026-05-19","close":14617.1484},{"date":"2026-05-20","close":14405.4482},{"date":"2026-05-21","close":14725.46},{"date":"2026-05-22","close":15129.166},{"date":"2026-05-26","close":14951.9297},{"date":"2026-05-27","close":14710.6904},{"date":"2026-05-28","close":14323.2012},{"date":"2026-05-29","close":14347.915},{"date":"2026-06-01","close":14352.8564},{"date":"2026-06-02","close":14556.498},{"date":"2026-06-04","close":15122.8037},{"date":"2026-06-05","close":15713.7305},{"date":"2026-06-08","close":14398.918},{"date":"2026-06-09","close":14970.1475},{"date":"2026-06-10","close":14783.0205},{"date":"2026-06-11","close":14536.8018},{"date":"2026-06-12","close":15108.0303},{"date":"2026-06-15","close":15959.1504},{"date":"2026-06-16","close":16310.0645},{"date":"2026-06-17","close":15667.5459},{"date":"2026-06-18","close":15524.2158},{"date":"2026-06-19","close":15083.4082},{"date":"2026-06-22","close":14738.3672},{"date":"2026-06-23","close":14397.3389},{"date":"2026-06-24","close":14392.3965},{"date":"2026-06-25","close":14258.9502},{"date":"2026-06-26","close":13758.7471},{"date":"2026-06-29","close":14469.1309},{"date":"2026-06-30","close":14578.2949},{"date":"2026-07-01","close":14573.333},{"date":"2026-07-02","close":15352.3633},{"date":"2026-07-03","close":15721.458},{"date":"2026-07-06","close":15696.7383},{"date":"2026-07-07","close":15919.2119},{"date":"2026-07-08","close":15523.7041},{"date":"2026-07-09","close":15276.5107},{"date":"2026-07-10","close":16176.292},{"date":"2026-07-13","close":16260.3379},{"date":"2026-07-14","close":16171.3486},{"date":"2026-07-15","close":16314.7197},{"date":"2026-07-16","close":16329.5527},{"date":"2026-07-20","close":15667.0752},{"date":"2026-07-21","close":15731.3447},{"date":"2026-07-22","close":15731.3447},{"date":"2026-07-23","close":15721.458},{"date":"2026-07-24","close":15696.7383},{"date":"2026-07-27","close":15958.7627},{"date":"2026-07-28","close":15256.7354},{"date":"2026-07-29","close":14965.0479},{"date":"2026-07-30","close":15381.9844},{"date":"2026-07-31","close":15545.7803},{"date":"2026-08-03","close":15635.124},{"date":"2026-08-04","close":15605.3428},{"date":"2026-08-05","close":15679.7959},{"date":"2026-08-06","close":16052.0605},{"date":"2026-08-07","close":16478.9238},{"date":"2026-08-10","close":16017.3164},{"date":"2026-08-11","close":15833.665},{"date":"2026-08-12","close":15645.0508},{"date":"2026-08-13","close":15883.3008},{"date":"2026-08-14","close":16052.0605},{"date":"2026-08-18","close":15927.9727},{"date":"2026-08-19","close":15719.5039},{"date":"2026-08-20","close":15193.3701},{"date":"2026-08-21","close":15476.291},{"date":"2026-08-24","close":15486.2188},{"date":"2026-08-25","close":15719.5039},{"date":"2026-08-26","close":15942.8623},{"date":"2026-08-27","close":16027.2432},{"date":"2026-08-28","close":16300.2422},{"date":"2026-08-31","close":16305.2236},{"date":"2026-09-01","close":16484.5664},{"date":"2026-09-02","close":16404.8594},{"date":"2026-09-03","close":16853.2148},{"date":"2026-09-04","close":16325.1504},{"date":"2026-09-07","close":16668.8906},{"date":"2026-09-08","close":16589.1836},{"date":"2026-09-09","close":16350.0596},{"date":"2026-09-10","close":16439.7305},{"date":"2026-09-11","close":16733.6523},{"date":"2026-09-14","close":17065.4374},{"date":"2026-09-15","close":16701.7694},{"date":"2026-09-16","close":16656.9335},{"date":"2026-09-17","close":16721.6972},{"date":"2026-09-18","close":16504.4926},{"date":"2026-09-21","close":16612.0995},{"date":"2026-09-22","close":16588.1857},{"date":"2026-09-23","close":16266.3659},{"date":"2026-09-28","close":16579.2192},{"date":"2026-09-29","close":16540.0},{"date":"2026-09-30","close":16025.0},{"date":"2026-10-01","close":15700.0},{"date":"2026-10-02","close":15755.0},{"date":"2026-10-06","close":15720.0},{"date":"2026-10-07","close":15725.0},{"date":"2026-10-08","close":15300.0},{"date":"2026-10-12","close":15225.0},{"date":"2026-10-13","close":15200.0},{"date":"2026-10-14","close":14770.0},{"date":"2026-10-15","close":14745.0},{"date":"2026-10-16","close":14835.0},{"date":"2026-10-19","close":15000.0},{"date":"2026-10-20","close":14825.0},{"date":"2026-10-21","close":14725.0},{"date":"2026-10-22","close":14585.0},{"date":"2026-10-23","close":13910.0}],"chart_data":[{"date":"2024-10-23","open":8349,"high":8504,"low":8315,"close":8363,"volume":391076},{"date":"2024-10-24","open":8358,"high":8397,"low":8282,"close":8326,"volume":370961},{"date":"2024-10-25","open":8396,"high":8804,"low":8396,"close":8663,"volume":1466011},{"date":"2024-10-28","open":8606,"high":8606,"low":8350,"close":8418,"volume":536058},{"date":"2024-10-29","open":8418,"high":8495,"low":8364,"close":8409,"volume":424801},{"date":"2024-10-30","open":8581,"high":8581,"low":8444,"close":8471,"volume":830183},{"date":"2024-10-31","open":8182,"high":8202,"low":7959,"close":7959,"volume":748122},{"date":"2024-11-01","open":7962,"high":8132,"low":7933,"close":8112,"volume":487838},{"date":"2024-11-04","open":8092,"high":8137,"low":8031,"close":8107,"volume":474615},{"date":"2024-11-05","open":8276,"high":8383,"low":8254,"close":8373,"volume":391583},{"date":"2024-11-06","open":8195,"high":8341,"low":8096,"close":8302,"volume":929206},{"date":"2024-11-07","open":8365,"high":8385,"low":8245,"close":8307,"volume":526398},{"date":"2024-11-08","open":8340,"high":8340,"low":8226,"close":8279,"volume":284969},{"date":"2024-11-11","open":8201,"high":8261,"low":8172,"close":8223,"volume":534306},{"date":"2024-11-12","open":8223,"high":8347,"low":8143,"close":8168,"volume":473325},{"date":"2024-11-13","open":8146,"high":8190,"low":8072,"close":8121,"volume":657999},{"date":"2024-11-14","open":8188,"high":8212,"low":8061,"close":8070,"volume":228397},{"date":"2024-11-15","open":8085,"high":8144,"low":7944,"close":7963,"volume":237165},{"date":"2024-11-18","open":7939,"high":8090,"low":7914,"close":8065,"volume":218804},{"date":"2024-11-19","open":8035,"high":8137,"low":8035,"close":8107,"volume":160253},{"date":"2024-11-20","open":8126,"high":8324,"low":8126,"close":8316,"volume":437138},{"date":"2024-11-21","open":8329,"high":8416,"low":8246,"close":8376,"volume":474523},{"date":"2024-11-22","open":8405,"high":8489,"low":8395,"close":8400,"volume":440211},{"date":"2024-11-25","open":8445,"high":8497,"low":8390,"close":8479,"volume":534177},{"date":"2024-11-26","open":8369,"high":8369,"low":8264,"close":8311,"volume":575583},{"date":"2024-11-27","open":8370,"high":8558,"low":8370,"close":8497,"volume":758421},{"date":"2024-11-28","open":8492,"high":8507,"low":8385,"close":8474,"volume":490616},{"date":"2024-11-29","open":8430,"high":8435,"low":8307,"close":8385,"volume":208794},{"date":"2024-12-02","open":8450,"high":8545,"low":8410,"close":8497,"volume":349901},{"date":"2024-12-03","open":8578,"high":8812,"low":8578,"close":8786,"volume":858138},{"date":"2024-12-04","open":8605,"high":8637,"low":8334,"close":8441,"volume":1283432},{"date":"2024-12-05","open":8315,"high":8315,"low":7944,"close":7971,"volume":1801628},{"date":"2024-12-06","open":8001,"high":8196,"low":7947,"close":8097,"volume":1563724},{"date":"2024-12-09","open":7894,"high":7994,"low":7775,"close":7780,"volume":1146643},{"date":"2024-12-10","open":7837,"high":7907,"low":7813,"close":7822,"volume":1079362},{"date":"2024-12-11","open":7818,"high":8022,"low":7818,"close":7975,"volume":665711},{"date":"2024-12-12","open":8017,"high":8128,"low":7980,"close":8031,"volume":650864},{"date":"2024-12-13","open":8008,"high":8048,"low":7976,"close":8013,"volume":437601},{"date":"2024-12-16","open":8034,"high":8096,"low":7891,"close":7910,"volume":1021499},{"date":"2024-12-17","open":7869,"high":7939,"low":7737,"close":7775,"volume":469208},{"date":"2024-12-18","open":7785,"high":7993,"low":7785,"close":7989,"volume":376735},{"date":"2024-12-19","open":7767,"high":7896,"low":7757,"close":7836,"volume":441768},{"date":"2024-12-20","open":7787,"high":7819,"low":7680,"close":7729,"volume":380649},{"date":"2024-12-23","open":7728,"high":7884,"low":7723,"close":7864,"volume":396472},{"date":"2024-12-24","open":7864,"high":7884,"low":7801,"close":7854,"volume":188810},{"date":"2024-12-26","open":7874,"high":7874,"low":7746,"close":7780,"volume":222099},{"date":"2024-12-27","open":7710,"high":7742,"low":7659,"close":7714,"volume":455865},{"date":"2024-12-30","open":7709,"high":7783,"low":7602,"close":7602,"volume":221936},{"date":"2025-01-02","open":7607,"high":7727,"low":7583,"close":7602,"volume":361075},{"date":"2025-01-03","open":7626,"high":7741,"low":7621,"close":7635,"volume":408729},{"date":"2025-01-06","open":7655,"high":7733,"low":7614,"close":7724,"volume":435755},{"date":"2025-01-07","open":7752,"high":7808,"low":7720,"close":7733,"volume":262379},{"date":"2025-01-08","open":7700,"high":7807,"low":7692,"close":7742,"volume":299706},{"date":"2025-01-09","open":7711,"high":7846,"low":7706,"close":7808,"volume":341017},{"date":"2025-01-10","open":7765,"high":7880,"low":7737,"close":7850,"volume":314664},{"date":"2025-01-13","open":7818,"high":7948,"low":7814,"close":7878,"volume":322154},{"date":"2025-01-14","open":7922,"high":7922,"low":7810,"close":7869,"volume":281939},{"date":"2025-01-15","open":7879,"high":8013,"low":7869,"close":7934,"volume":458491},{"date":"2025-01-16","open":8017,"high":8017,"low":7921,"close":7943,"volume":328587},{"date":"2025-01-17","open":7945,"high":7995,"low":7816,"close":7850,"volume":323921},{"date":"2025-01-20","open":7843,"high":7933,"low":7833,"close":7883,"volume":266339},{"date":"2025-01-21","open":7913,"high":7971,"low":7864,"close":7939,"volume":270370},{"date":"2025-01-22","open":7999,"high":8037,"low":7960,"close":8004,"volume":365299},{"date":"2025-01-23","open":8041,"high":8116,"low":7987,"close":7995,"volume":457287},{"date":"2025-01-24","open":8010,"high":8010,"low":7950,"close":7995,"volume":270390},{"date":"2025-01-31","open":8104,"high":8188,"low":8070,"close":8164,"volume":855690},{"date":"2025-02-03","open":8053,"high":8121,"low":7935,"close":8000,"volume":334144},{"date":"2025-02-04","open":8057,"high":8170,"low":8040,"close":8145,"volume":416966},{"date":"2025-02-05","open":8247,"high":8316,"low":8174,"close":8206,"volume":955316},{"date":"2025-02-06","open":8202,"high":8202,"low":8007,"close":8061,"volume":778321},{"date":"2025-02-07","open":8057,"high":8095,"low":8003,"close":8032,"volume":452966},{"date":"2025-02-10","open":8041,"high":8146,"low":8037,"close":8037,"volume":595033},{"date":"2025-02-11","open":8062,"high":8106,"low":7981,"close":8037,"volume":396468},{"date":"2025-02-12","open":8036,"high":8110,"low":8018,"close":8028,"volume":879801},{"date":"2025-02-13","open":8034,"high":8059,"low":7972,"close":7995,"volume":605179},{"date":"2025-02-14","open":7967,"high":8029,"low":7922,"close":8009,"volume":481250},{"date":"2025-02-17","open":8000,"high":8054,"low":7940,"close":8046,"volume":468776},{"date":"2025-02-18","open":8046,"high":8117,"low":8034,"close":8107,"volume":488118},{"date":"2025-02-19","open":8105,"high":8217,"low":8086,"close":8150,"volume":561367},{"date":"2025-02-20","open":8146,"high":8161,"low":8106,"close":8136,"volume":386211},{"date":"2025-02-21","open":8145,"high":8212,"low":8135,"close":8140,"volume":296928},{"date":"2025-02-24","open":8136,"high":8146,"low":8067,"close":8126,"volume":242345},{"date":"2025-02-25","open":8093,"high":8138,"low":8079,"close":8098,"volume":202839},{"date":"2025-02-26","open":8074,"high":8197,"low":8064,"close":8178,"volume":323704},{"date":"2025-02-27","open":8256,"high":8256,"low":8142,"close":8234,"volume":515817},{"date":"2025-02-28","open":8190,"high":8190,"low":8003,"close":8013,"volume":458328},{"date":"2025-03-04","open":8003,"high":8085,"low":7912,"close":7924,"volume":478997},{"date":"2025-03-05","open":7976,"high":7999,"low":7753,"close":7778,"volume":454348},{"date":"2025-03-06","open":7793,"high":7928,"low":7793,"close":7928,"volume":385010},{"date":"2025-03-07","open":7895,"high":7924,"low":7811,"close":7820,"volume":462262},{"date":"2025-03-10","open":7789,"high":7902,"low":7743,"close":7867,"volume":302689},{"date":"2025-03-11","open":7774,"high":7844,"low":7750,"close":7796,"volume":278386},{"date":"2025-03-12","open":7808,"high":7881,"low":7789,"close":7876,"volume":826020},{"date":"2025-03-13","open":7902,"high":8003,"low":7872,"close":7924,"volume":1121417},{"date":"2025-03-14","open":7894,"high":7982,"low":7839,"close":7914,"volume":561019},{"date":"2025-03-17","open":7924,"high":8032,"low":7924,"close":8032,"volume":381079},{"date":"2025-03-18","open":8079,"high":8168,"low":8064,"close":8074,"volume":359561},{"date":"2025-03-19","open":8056,"high":8164,"low":8051,"close":8154,"volume":214242},{"date":"2025-03-20","open":8153,"high":8211,"low":8153,"close":8173,"volume":311545},{"date":"2025-03-21","open":8088,"high":8203,"low":8069,"close":8178,"volume":542154},{"date":"2025-03-24","open":8132,"high":8215,"low":8117,"close":8192,"volume":344575},{"date":"2025-03-25","open":8178,"high":8220,"low":8113,"close":8215,"volume":569645},{"date":"2025-03-26","open":8239,"high":8257,"low":8148,"close":8178,"volume":188195},{"date":"2025-03-27","open":8167,"high":8167,"low":8078,"close":8088,"volume":232523},{"date":"2025-03-28","open":8106,"high":8106,"low":7980,"close":8008,"volume":292898},{"date":"2025-03-31","open":7942,"high":7974,"low":7861,"close":7932,"volume":443385},{"date":"2025-04-01","open":7964,"high":8118,"low":7964,"close":8098,"volume":380034},{"date":"2025-04-02","open":8099,"high":8129,"low":8035,"close":8060,"volume":234419},{"date":"2025-04-03","open":7874,"high":7940,"low":7781,"close":7904,"volume":326512},{"date":"2025-04-04","open":7831,"high":7942,"low":7783,"close":7871,"volume":359514},{"date":"2025-04-07","open":7590,"high":7590,"low":7413,"close":7479,"volume":520348},{"date":"2025-04-08","open":7520,"high":7520,"low":7312,"close":7337,"volume":827487},{"date":"2025-04-09","open":7280,"high":7284,"low":7146,"close":7247,"volume":797252},{"date":"2025-04-10","open":7519,"high":7611,"low":7452,"close":7592,"volume":1127925},{"date":"2025-04-11","open":7516,"high":7597,"low":7435,"close":7597,"volume":220385},{"date":"2025-04-14","open":7636,"high":7683,"low":7583,"close":7644,"volume":114435},{"date":"2025-04-15","open":7649,"high":7803,"low":7649,"close":7781,"volume":301736},{"date":"2025-04-16","open":7781,"high":7867,"low":7781,"close":7857,"volume":514356},{"date":"2025-04-17","open":7841,"high":7885,"low":7821,"close":7880,"volume":287313},{"date":"2025-04-18","open":7858,"high":8004,"low":7858,"close":7994,"volume":444723},{"date":"2025-04-21","open":7978,"high":8084,"low":7978,"close":8084,"volume":277277},{"date":"2025-04-22","open":8033,"high":8137,"low":8014,"close":8107,"volume":247313},{"date":"2025-04-23","open":8144,"high":8199,"low":8124,"close":8159,"volume":191179},{"date":"2025-04-24","open":8206,"high":8206,"low":8143,"close":8183,"volume":321953},{"date":"2025-04-25","open":8224,"high":8327,"low":8219,"close":8268,"volume":542525},{"date":"2025-04-28","open":8243,"high":8303,"low":8206,"close":8235,"volume":148204},{"date":"2025-04-29","open":8253,"high":8413,"low":8253,"close":8368,"volume":399718},{"date":"2025-04-30","open":8357,"high":8524,"low":8357,"close":8524,"volume":610648},{"date":"2025-05-02","open":8517,"high":8611,"low":8439,"close":8576,"volume":835940},{"date":"2025-05-07","open":8674,"high":8764,"low":8659,"close":8704,"volume":682535},{"date":"2025-05-08","open":8641,"high":8720,"low":8641,"close":8685,"volume":616848},{"date":"2025-05-09","open":8604,"high":8671,"low":8573,"close":8628,"volume":537771},{"date":"2025-05-12","open":8625,"high":8738,"low":8625,"close":8718,"volume":504168},{"date":"2025-05-13","open":8878,"high":9056,"low":8649,"close":8709,"volume":1422485},{"date":"2025-05-14","open":8698,"high":8853,"low":8698,"close":8808,"volume":502660},{"date":"2025-05-15","open":8758,"high":8862,"low":8748,"close":8789,"volume":459959},{"date":"2025-05-16","open":8782,"high":8855,"low":8777,"close":8827,"volume":278015},{"date":"2025-05-19","open":8765,"high":8884,"low":8765,"close":8823,"volume":382665},{"date":"2025-05-20","open":8847,"high":8922,"low":8828,"close":8903,"volume":361323},{"date":"2025-05-21","open":8903,"high":9005,"low":8903,"close":8960,"volume":311784},{"date":"2025-05-22","open":8913,"high":9000,"low":8889,"close":8951,"volume":391876},{"date":"2025-05-23","open":8948,"high":9077,"low":8943,"close":9041,"volume":487131},{"date":"2025-05-26","open":9083,"high":9221,"low":9073,"close":9221,"volume":380480},{"date":"2025-05-27","open":9182,"high":9273,"low":9153,"close":9273,"volume":525282},{"date":"2025-05-28","open":9226,"high":9326,"low":9182,"close":9264,"volume":752449},{"date":"2025-05-29","open":9331,"high":9496,"low":9263,"close":9463,"volume":654620},{"date":"2025-05-30","open":9506,"high":9616,"low":9463,"close":9511,"volume":936836},{"date":"2025-06-02","open":9458,"high":9559,"low":9181,"close":9316,"volume":955631},{"date":"2025-06-04","open":9368,"high":9791,"low":9363,"close":9791,"volume":1061956},{"date":"2025-06-05","open":9772,"high":9869,"low":9663,"close":9772,"volume":807271},{"date":"2025-06-09","open":9806,"high":10241,"low":9806,"close":10186,"volume":2169962},{"date":"2025-06-10","open":10326,"high":10451,"low":10107,"close":10248,"volume":1645713},{"date":"2025-06-11","open":10208,"high":10213,"low":10000,"close":10129,"volume":1958720},{"date":"2025-06-12","open":9970,"high":10144,"low":9970,"close":10124,"volume":1090883},{"date":"2025-06-13","open":10155,"high":10195,"low":9991,"close":10086,"volume":668803},{"date":"2025-06-16","open":10105,"high":10324,"low":9990,"close":10324,"volume":699855},{"date":"2025-06-17","open":10233,"high":10469,"low":10168,"close":10281,"volume":2099717},{"date":"2025-06-18","open":10151,"high":10322,"low":10097,"close":10215,"volume":1638428},{"date":"2025-06-19","open":10215,"high":10312,"low":10102,"close":10196,"volume":1047053},{"date":"2025-06-20","open":10337,"high":10478,"low":10309,"close":10400,"volume":1393024},{"date":"2025-06-23","open":10328,"high":10493,"low":10240,"close":10424,"volume":1380402},{"date":"2025-06-24","open":10555,"high":11063,"low":10512,"close":10990,"volume":1758526},{"date":"2025-06-25","open":10961,"high":11015,"low":10788,"close":10957,"volume":3965568},{"date":"2025-06-26","open":10983,"high":11087,"low":10620,"close":10738,"volume":1957843},{"date":"2025-06-27","open":10767,"high":10912,"low":10641,"close":10744,"volume":3347769},{"date":"2025-06-30","open":10745,"high":10860,"low":10626,"close":10826,"volume":1051774},{"date":"2025-07-01","open":10897,"high":11119,"low":10857,"close":10935,"volume":2009342},{"date":"2025-07-02","open":10941,"high":10993,"low":10692,"close":10916,"volume":1454774},{"date":"2025-07-03","open":10981,"high":11107,"low":10890,"close":11107,"volume":730566},{"date":"2025-07-04","open":11218,"high":11237,"low":10901,"close":10959,"volume":1340174},{"date":"2025-07-07","open":10961,"high":11191,"low":10889,"close":11131,"volume":1301897},{"date":"2025-07-08","open":11211,"high":11982,"low":11211,"close":11943,"volume":3147693},{"date":"2025-07-09","open":11966,"high":11966,"low":11734,"close":11842,"volume":2727202},{"date":"2025-07-10","open":11804,"high":11895,"low":11637,"close":11895,"volume":2268871},{"date":"2025-07-11","open":11903,"high":12144,"low":11884,"close":11976,"volume":2153918},{"date":"2025-07-14","open":12026,"high":12263,"low":11961,"close":12258,"volume":2008092},{"date":"2025-07-15","open":12228,"high":12248,"low":12051,"close":12238,"volume":2390060},{"date":"2025-07-16","open":12096,"high":12096,"low":11689,"close":11694,"volume":1907735},{"date":"2025-07-17","open":11736,"high":11817,"low":11594,"close":11785,"volume":1940267},{"date":"2025-07-18","open":11803,"high":11831,"low":11549,"close":11647,"volume":1062099},{"date":"2025-07-21","open":11505,"high":11743,"low":11505,"close":11718,"volume":1411856},{"date":"2025-07-22","open":11717,"high":11796,"low":11573,"close":11623,"volume":946955},{"date":"2025-07-23","open":11701,"high":11822,"low":11528,"close":11637,"volume":970431},{"date":"2025-07-24","open":11678,"high":11906,"low":11629,"close":11732,"volume":1064838},{"date":"2025-07-25","open":11731,"high":12102,"low":11696,"close":11790,"volume":2130277},{"date":"2025-07-28","open":11706,"high":11706,"low":11055,"close":11109,"volume":2045543},{"date":"2025-07-29","open":10992,"high":11276,"low":10978,"close":11276,"volume":1689650},{"date":"2025-07-30","open":11214,"high":11369,"low":11195,"close":11359,"volume":970682},{"date":"2025-07-31","open":11270,"high":11312,"low":11124,"close":11197,"volume":881483},{"date":"2025-08-01","open":11015,"high":11035,"low":10705,"close":10705,"volume":1201558},{"date":"2025-08-04","open":10652,"high":10939,"low":10652,"close":10891,"volume":630820},{"date":"2025-08-05","open":11059,"high":11225,"low":11041,"close":11192,"volume":2520686},{"date":"2025-08-06","open":11166,"high":11287,"low":11166,"close":11259,"volume":1144314},{"date":"2025-08-07","open":11264,"high":11349,"low":11219,"close":11349,"volume":694614},{"date":"2025-08-08","open":11277,"high":11354,"low":11209,"close":11330,"volume":400852},{"date":"2025-08-11","open":11310,"high":11315,"low":11181,"close":11268,"volume":446205},{"date":"2025-08-12","open":11269,"high":11509,"low":11228,"close":11326,"volume":958726},{"date":"2025-08-13","open":11425,"high":11469,"low":11282,"close":11311,"volume":570436},{"date":"2025-08-14","open":11379,"high":11509,"low":11320,"close":11349,"volume":565124},{"date":"2025-08-18","open":11255,"high":11255,"low":10987,"close":11044,"volume":1516337},{"date":"2025-08-19","open":11093,"high":11093,"low":10942,"close":11015,"volume":1747515},{"date":"2025-08-20","open":11025,"high":11138,"low":10796,"close":11058,"volume":1017444},{"date":"2025-08-21","open":11044,"high":11143,"low":11030,"close":11063,"volume":344958},{"date":"2025-08-22","open":11152,"high":11191,"low":10992,"close":11006,"volume":439443},{"date":"2025-08-25","open":11030,"high":11102,"low":10996,"close":11030,"volume":273924},{"date":"2025-08-26","open":11028,"high":11033,"low":10901,"close":10934,"volume":323557},{"date":"2025-08-27","open":10943,"high":10998,"low":10886,"close":10948,"volume":162639},{"date":"2025-08-28","open":10977,"high":11145,"low":10900,"close":11065,"volume":543727},{"date":"2025-08-29","open":11030,"high":11093,"low":10926,"close":10946,"volume":298011},{"date":"2025-09-01","open":10949,"high":10949,"low":10706,"close":10743,"volume":450063},{"date":"2025-09-02","open":10748,"high":10903,"low":10748,"close":10898,"volume":296221},{"date":"2025-09-03","open":10897,"high":10955,"low":10873,"close":10955,"volume":288072},{"date":"2025-09-04","open":10884,"high":10917,"low":10749,"close":10826,"volume":362061},{"date":"2025-09-05","open":10837,"high":10857,"low":10745,"close":10802,"volume":347141},{"date":"2025-09-08","open":10788,"high":10788,"low":10674,"close":10778,"volume":303757},{"date":"2025-09-09","open":10805,"high":10970,"low":10777,"close":10941,"volume":1379836},{"date":"2025-09-10","open":11068,"high":11521,"low":10996,"close":11410,"volume":1767755},{"date":"2025-09-11","open":11440,"high":11507,"low":11292,"close":11401,"volume":1715701},{"date":"2025-09-12","open":11573,"high":11616,"low":11461,"close":11611,"volume":3049028},{"date":"2025-09-15","open":11550,"high":11820,"low":11505,"close":11726,"volume":4353286},{"date":"2025-09-16","open":11760,"high":11858,"low":11697,"close":11779,"volume":1012929},{"date":"2025-09-17","open":11700,"high":11734,"low":11573,"close":11602,"volume":566339},{"date":"2025-09-18","open":11602,"high":11626,"low":11452,"close":11626,"volume":670097},{"date":"2025-09-19","open":11518,"high":11661,"low":11500,"close":11626,"volume":691476},{"date":"2025-09-22","open":11625,"high":11730,"low":11576,"close":11640,"volume":1490691},{"date":"2025-09-23","open":11561,"high":11618,"low":11503,"close":11511,"volume":595527},{"date":"2025-09-24","open":11584,"high":11622,"low":11453,"close":11458,"volume":354728},{"date":"2025-09-25","open":11459,"high":11653,"low":11445,"close":11449,"volume":740008},{"date":"2025-09-26","open":11426,"high":11426,"low":11276,"close":11276,"volume":667613},{"date":"2025-09-29","open":11458,"high":11551,"low":11458,"close":11533,"volume":456611},{"date":"2025-09-30","open":11507,"high":11507,"low":11392,"close":11446,"volume":359099},{"date":"2025-10-01","open":11442,"high":11500,"low":11337,"close":11432,"volume":368023},{"date":"2025-10-02","open":11435,"high":11694,"low":11395,"close":11542,"volume":658221},{"date":"2025-10-10","open":11510,"high":11524,"low":11222,"close":11278,"volume":761318},{"date":"2025-10-13","open":11167,"high":11251,"low":11044,"close":11158,"volume":562569},{"date":"2025-10-14","open":11042,"high":11156,"low":10929,"close":10994,"volume":682129},{"date":"2025-10-15","open":11033,"high":11355,"low":11033,"close":11355,"volume":588687},{"date":"2025-10-16","open":11335,"high":11450,"low":11268,"close":11355,"volume":566709},{"date":"2025-10-17","open":11251,"high":11435,"low":11209,"close":11350,"volume":511191},{"date":"2025-10-20","open":11356,"high":11635,"low":11199,"close":11557,"volume":751951},{"date":"2025-10-21","open":11572,"high":11871,"low":11521,"close":11581,"volume":1346504},{"date":"2025-10-22","open":11543,"high":11601,"low":11416,"close":11581,"volume":330759},{"date":"2025-10-23","open":11417,"high":11607,"low":11323,"close":11466,"volume":386740},{"date":"2025-10-24","open":11491,"high":11544,"low":11392,"close":11422,"volume":623759},{"date":"2025-10-27","open":11425,"high":11649,"low":11425,"close":11566,"volume":903336},{"date":"2025-10-28","open":11489,"high":11561,"low":11370,"close":11542,"volume":598189},{"date":"2025-10-29","open":11695,"high":11700,"low":11347,"close":11446,"volume":2638437},{"date":"2025-10-30","open":11361,"high":11626,"low":11351,"close":11381,"volume":989621},{"date":"2025-10-31","open":11355,"high":11498,"low":11292,"close":11414,"volume":490974},{"date":"2025-11-03","open":11384,"high":11494,"low":11300,"close":11434,"volume":1302417,"rsi_14":69.42,"sma_20":11793.34,"sma_60":11664.04,"sma_120":11195.46},{"date":"2025-11-04","open":11374,"high":11828,"low":11374,"close":11723,"volume":2300756,"rsi_14":67.39,"sma_20":11807.54,"sma_60":11678.31,"sma_120":11221.87},{"date":"2025-11-05","open":11921,"high":11931,"low":11491,"close":11603,"volume":1926120,"rsi_14":60.37,"sma_20":11816.13,"sma_60":11685.25,"sma_120":11247.72},{"date":"2025-11-06","open":11730,"high":12240,"low":11730,"close":12051,"volume":4428507,"rsi_14":71.49,"sma_20":11842.42,"sma_60":11698.85,"sma_120":11276.65},{"date":"2025-11-07","open":12256,"high":12295,"low":11769,"close":11907,"volume":3074920,"rsi_14":61.09,"sma_20":11874.78,"sma_60":11708.37,"sma_120":11304.41},{"date":"2025-11-10","open":12199,"high":12518,"low":12194,"close":12278,"volume":4110176,"rsi_14":68.17,"sma_20":11932.5,"sma_60":11724.64,"sma_120":11334.51},{"date":"2025-11-11","open":12158,"high":12404,"low":12114,"close":12177,"volume":1550396,"rsi_14":64.75,"sma_20":11993.56,"sma_60":11740.23,"sma_120":11363.9},{"date":"2025-11-12","open":12172,"high":12645,"low":12109,"close":12611,"volume":4390823,"rsi_14":74.35,"sma_20":12058.44,"sma_60":11762.32,"sma_120":11396.73},{"date":"2025-11-13","open":12586,"high":12871,"low":12476,"close":12640,"volume":1672888,"rsi_14":76.07,"sma_20":12124.8,"sma_60":11785.16,"sma_120":11429.84},{"date":"2025-11-14","open":12439,"high":12566,"low":12360,"close":12365,"volume":983856,"rsi_14":66.21,"sma_20":12177.22,"sma_60":11802.6,"sma_120":11459.9},{"date":"2025-11-17","open":12298,"high":12298,"low":12120,"close":12206,"volume":1115533,"rsi_14":62.73,"sma_20":12210.71,"sma_60":11822.54,"sma_120":11488.09},{"date":"2025-11-18","open":12097,"high":12164,"low":11836,"close":11878,"volume":1728512,"rsi_14":57.51,"sma_20":12225.99,"sma_60":11837.33,"sma_120":11513.53},{"date":"2025-11-19","open":11956,"high":12077,"low":11810,"close":11931,"volume":1833165,"rsi_14":59.75,"sma_20":12244.05,"sma_60":11852.3,"sma_120":11538.64},{"date":"2025-11-20","open":12024,"high":12099,"low":11950,"close":11950,"volume":478371,"rsi_14":59.53,"sma_20":12268.9,"sma_60":11867.52,"sma_120":11562.38},{"date":"2025-11-21","open":11700,"high":11876,"low":11625,"close":11820,"volume":1119758,"rsi_14":56.59,"sma_20":12289.27,"sma_60":11881.48,"sma_120":11584.55},{"date":"2025-11-24","open":11964,"high":12045,"low":11767,"close":11767,"volume":561335,"rsi_14":50.8,"sma_20":12299.66,"sma_60":11894.14,"sma_120":11606.35},{"date":"2025-11-25","open":11905,"high":12119,"low":11800,"close":11839,"volume":834961,"rsi_14":54.53,"sma_20":12314.99,"sma_60":11909.64,"sma_120":11627.06},{"date":"2025-11-26","open":12041,"high":12152,"low":11989,"close":12143,"volume":582475,"rsi_14":51.87,"sma_20":12350.85,"sma_60":11930.13,"sma_120":11649.98},{"date":"2025-11-27","open":12097,"high":12296,"low":12097,"close":12126,"volume":380973,"rsi_14":53.67,"sma_20":12387.04,"sma_60":11947.6,"sma_120":11674.03},{"date":"2025-11-28","open":12063,"high":12150,"low":11980,"close":12121,"volume":403210,"rsi_14":46.15,"sma_20":12423.43,"sma_60":11967.75,"sma_120":11694.33},{"date":"2025-12-01","open":12208,"high":12343,"low":12121,"close":12309,"volume":556943,"rsi_14":53.05,"sma_20":12468.54,"sma_60":11993.99,"sma_120":11716.43},{"date":"2025-12-02","open":12353,"high":12818,"low":12343,"close":12702,"volume":1590642,"rsi_14":52.11,"sma_20":12518.93,"sma_60":12024.97,"sma_120":11738.34},{"date":"2025-12-03","open":12634,"high":12774,"low":12547,"close":12648,"volume":561841,"rsi_14":50.16,"sma_20":12572.95,"sma_60":12054.03,"sma_120":11759.28},{"date":"2025-12-04","open":12576,"high":12605,"low":12377,"close":12479,"volume":603852,"rsi_14":52.78,"sma_20":12594.97,"sma_60":12082.43,"sma_120":11779.76},{"date":"2025-12-05","open":12469,"high":12605,"low":12411,"close":12605,"volume":558485,"rsi_14":60.01,"sma_20":12631.04,"sma_60":12113.42,"sma_120":11801.37},{"date":"2025-12-08","open":12542,"high":12581,"low":12280,"close":12348,"volume":1139977,"rsi_14":62.26,"sma_20":12634.58,"sma_60":12140.41,"sma_120":11821.11},{"date":"2025-12-09","open":12368,"high":12416,"low":12227,"close":12285,"volume":355325,"rsi_14":59.18,"sma_20":12640.11,"sma_60":12163.48,"sma_120":11838.25},{"date":"2025-12-10","open":12314,"high":12338,"low":12121,"close":12155,"volume":646904,"rsi_14":54.99,"sma_20":12616.47,"sma_60":12176.21,"sma_120":11854.64},{"date":"2025-12-11","open":12232,"high":12314,"low":12140,"close":12150,"volume":426667,"rsi_14":58.6,"sma_20":12591.08,"sma_60":12189.03,"sma_120":11871.57},{"date":"2025-12-12","open":12266,"high":12334,"low":12164,"close":12261,"volume":384953,"rsi_14":62.47,"sma_20":12585.64,"sma_60":12200.17,"sma_120":11889.62},{"date":"2025-12-15","open":12184,"high":12300,"low":12111,"close":12184,"volume":540253,"rsi_14":58.67,"sma_20":12584.49,"sma_60":12207.93,"sma_120":11905.23},{"date":"2025-12-16","open":12179,"high":12266,"low":12024,"close":12024,"volume":483848,"rsi_14":46.69,"sma_20":12592.06,"sma_60":12212.04,"sma_120":11919.26},{"date":"2025-12-17","open":12092,"high":12198,"low":12009,"close":12198,"volume":381721,"rsi_14":52.99,"sma_20":12605.85,"sma_60":12222.27,"sma_120":11929.92},{"date":"2025-12-18","open":12150,"high":12150,"low":12019,"close":12101,"volume":457523,"rsi_14":49.52,"sma_20":12613.61,"sma_60":12230.41,"sma_120":11940.04},{"date":"2025-12-19","open":12159,"high":12300,"low":12096,"close":12227,"volume":340627,"rsi_14":47.88,"sma_20":12634.62,"sma_60":12240.72,"sma_120":11953.14},{"date":"2025-12-22","open":12329,"high":12426,"low":12309,"close":12421,"volume":373392,"rsi_14":41.94,"sma_20":12668.29,"sma_60":12254.11,"sma_120":11967.85},{"date":"2025-12-23","open":12426,"high":12489,"low":12280,"close":12363,"volume":450678,"rsi_14":41.83,"sma_20":12695.27,"sma_60":12268.69,"sma_120":11981.38},{"date":"2025-12-24","open":12363,"high":12486,"low":12334,"close":12430,"volume":354339,"rsi_14":48.53,"sma_20":12710.0,"sma_60":12285.33,"sma_120":11994.53},{"date":"2025-12-26","open":12450,"high":12450,"low":12295,"close":12353,"volume":651148,"rsi_14":42.12,"sma_20":12724.0,"sma_60":12300.81,"sma_120":12007.18},{"date":"2025-12-29","open":12168,"high":12416,"low":11998,"close":12416,"volume":1398799,"rsi_14":50.89,"sma_20":12737.0,"sma_60":12319.62,"sma_120":12018.38},{"date":"2025-12-30","open":12324,"high":12343,"low":12246,"close":12295,"volume":410386,"rsi_14":48.81,"sma_20":12734.0,"sma_60":12331.96,"sma_120":12029.78},{"date":"2026-01-02","open":12270,"high":12304,"low":12120,"close":12266,"volume":1970687,"rsi_14":52.57,"sma_20":12709.25,"sma_60":12345.24,"sma_120":12039.47},{"date":"2026-01-05","open":12236,"high":12499,"low":12232,"close":12421,"volume":1550790,"rsi_14":57.76,"sma_20":12695.25,"sma_60":12361.44,"sma_120":12043.54},{"date":"2026-01-06","open":12416,"high":12562,"low":12382,"close":12508,"volume":4407988,"rsi_14":57.05,"sma_20":12694.5,"sma_60":12377.29,"sma_120":12049.21},{"date":"2026-01-07","open":12402,"high":12479,"low":12193,"close":12329,"volume":2038556,"rsi_14":53.29,"sma_20":12678.0,"sma_60":12394.61,"sma_120":12052.9},{"date":"2026-01-08","open":12290,"high":12290,"low":12057,"close":12076,"volume":483981,"rsi_14":50.3,"sma_20":12661.75,"sma_60":12409.61,"sma_120":12053.72},{"date":"2026-01-09","open":12154,"high":12314,"low":12139,"close":12178,"volume":489062,"rsi_14":47.99,"sma_20":12654.0,"sma_60":12429.23,"sma_120":12052.99},{"date":"2026-01-12","open":12236,"high":12236,"low":12086,"close":12202,"volume":526543,"rsi_14":51.95,"sma_20":12654.25,"sma_60":12443.05,"sma_120":12052.64},{"date":"2026-01-13","open":12236,"high":12319,"low":12130,"close":12300,"volume":404691,"rsi_14":50.99,"sma_20":12659.75,"sma_60":12458.54,"sma_120":12057.79},{"date":"2026-01-14","open":12300,"high":12455,"low":12207,"close":12421,"volume":612628,"rsi_14":48.43,"sma_20":12665.75,"sma_60":12476.2,"sma_120":12063.17},{"date":"2026-01-15","open":12440,"high":12615,"low":12353,"close":12397,"volume":924651,"rsi_14":49.64,"sma_20":12674.5,"sma_60":12489.9,"sma_120":12069.57},{"date":"2026-01-16","open":12479,"high":12508,"low":12343,"close":12406,"volume":540414,"rsi_14":47.39,"sma_20":12692.0,"sma_60":12503.35,"sma_120":12075.42},{"date":"2026-01-19","open":12398,"high":12467,"low":12315,"close":12408,"volume":619518,"rsi_14":48.66,"sma_20":12698.25,"sma_60":12516.05,"sma_120":12081.75},{"date":"2026-01-20","open":12290,"high":12805,"low":12256,"close":12678,"volume":1506676,"rsi_14":58.39,"sma_20":12725.75,"sma_60":12536.09,"sma_120":12090.65},{"date":"2026-01-21","open":12630,"high":12839,"low":12518,"close":12761,"volume":1172907,"rsi_14":65.29,"sma_20":12751.0,"sma_60":12558.3,"sma_120":12099.41},{"date":"2026-01-22","open":12776,"high":12936,"low":12683,"close":12868,"volume":812771,"rsi_14":68.79,"sma_20":12771.75,"sma_60":12579.9,"sma_120":12108.59},{"date":"2026-01-23","open":12902,"high":13082,"low":12771,"close":13028,"volume":1076880,"rsi_14":68.88,"sma_20":12803.75,"sma_60":12604.67,"sma_120":12124.65},{"date":"2026-01-26","open":13057,"high":13198,"low":13004,"close":13004,"volume":881566,"rsi_14":66.04,"sma_20":12831.0,"sma_60":12630.62,"sma_120":12139.09},{"date":"2026-01-27","open":13038,"high":13543,"low":13038,"close":13480,"volume":1340758,"rsi_14":81.27,"sma_20":12886.75,"sma_60":12665.93,"sma_120":12156.9},{"date":"2026-01-28","open":13480,"high":13626,"low":13193,"close":13276,"volume":2304556,"rsi_14":83.47,"sma_20":12931.0,"sma_60":12697.14,"sma_120":12174.33},{"date":"2026-01-29","open":13325,"high":13468,"low":13052,"close":13393,"volume":989586,"rsi_14":83.2,"sma_20":12985.25,"sma_60":12729.26,"sma_120":12196.65},{"date":"2026-01-30","open":13364,"high":13481,"low":13144,"close":13144,"volume":988396,"rsi_14":72.62,"sma_20":13028.25,"sma_60":12752.14,"sma_120":12215.23},{"date":"2026-02-02","open":13291,"high":13715,"low":12974,"close":13071,"volume":2005365,"rsi_14":68.56,"sma_20":13059.5,"sma_60":12775.9,"sma_120":12230.58},{"date":"2026-02-03","open":13412,"high":13793,"low":13412,"close":13793,"volume":1455901,"rsi_14":75.9,"sma_20":13123.25,"sma_60":12804.24,"sma_120":12251.55},{"date":"2026-02-04","open":13968,"high":14368,"low":13827,"close":14153,"volume":2428124,"rsi_14":79.53,"sma_20":13214.75,"sma_60":12841.26,"sma_120":12274.82},{"date":"2026-02-05","open":14139,"high":14529,"low":14080,"close":14212,"volume":1835794,"rsi_14":79.87,"sma_20":13322.25,"sma_60":12872.86,"sma_120":12298.75},{"date":"2026-02-06","open":14217,"high":14645,"low":13846,"close":14558,"volume":2257643,"rsi_14":83.08,"sma_20":13442.25,"sma_60":12912.12,"sma_120":12326.18},{"date":"2026-02-09","open":15035,"high":15235,"low":14904,"close":15031,"volume":2283479,"rsi_14":83.86,"sma_20":13585.25,"sma_60":12951.99,"sma_120":12357.15},{"date":"2026-02-10","open":15479,"high":15825,"low":15250,"close":15498,"volume":4673396,"rsi_14":85.49,"sma_20":13747.25,"sma_60":12999.36,"sma_120":12392.26},{"date":"2026-02-11","open":15503,"high":16215,"low":15503,"close":16112,"volume":2675237,"rsi_14":87.2,"sma_20":13934.5,"sma_60":13061.96,"sma_120":12432.28},{"date":"2026-02-12","open":16473,"high":16814,"low":16142,"close":16814,"volume":3230334,"rsi_14":88.63,"sma_20":14159.0,"sma_60":13139.33,"sma_120":12480.94},{"date":"2026-02-13","open":16868,"high":17107,"low":16449,"close":16585,"volume":3098940,"rsi_14":85.04,"sma_20":14371.25,"sma_60":13218.44,"sma_120":12527.88},{"date":"2026-02-19","open":16770,"high":16806,"low":16317,"close":16580,"volume":2599990,"rsi_14":83.39,"sma_20":14585.5,"sma_60":13296.53,"sma_120":12574.41},{"date":"2026-02-20","open":16717,"high":17058,"low":16692,"close":17058,"volume":2502448,"rsi_14":88.54,"sma_20":14808.0,"sma_60":13382.45,"sma_120":12624.99},{"date":"2026-02-23","open":17277,"high":17277,"low":16673,"close":16790,"volume":1892540,"rsi_14":83.67,"sma_20":15012.5,"sma_60":13466.04,"sma_120":12673.76},{"date":"2026-02-24","open":16727,"high":16775,"low":16083,"close":16410,"volume":1638973,"rsi_14":81.54,"sma_20":15192.0,"sma_60":13544.01,"sma_120":12719.08},{"date":"2026-02-25","open":16454,"high":16590,"low":16259,"close":16463,"volume":1122166,"rsi_14":82.89,"sma_20":15366.0,"sma_60":13621.67,"sma_120":12765.66},{"date":"2026-02-26","open":16463,"high":16488,"low":16180,"close":16351,"volume":877745,"rsi_14":77.31,"sma_20":15533.0,"sma_60":13691.33,"sma_120":12810.73},{"date":"2026-02-27","open":16190,"high":16190,"low":15779,"close":15818,"volume":1051070,"rsi_14":66.97,"sma_20":15648.25,"sma_60":13753.0,"sma_120":12850.3},{"date":"2026-03-03","open":15631,"high":15832,"low":15417,"close":15417,"volume":1787563,"rsi_14":63.27,"sma_20":15761.42,"sma_60":13809.81,"sma_120":12888.78},{"date":"2026-03-04","open":14964,"high":14969,"low":12974,"close":13824,"volume":2274017,"rsi_14":44.87,"sma_20":15788.47,"sma_60":13835.91,"sma_120":12914.95},{"date":"2026-03-05","open":14792,"high":15252,"low":14573,"close":14787,"volume":1136518,"rsi_14":48.95,"sma_20":15878.03,"sma_60":13871.84,"sma_120":12948.4},{"date":"2026-03-06","open":14236,"high":14666,"low":14128,"close":14581,"volume":845360,"rsi_14":43.68,"sma_20":15960.68,"sma_60":13905.14,"sma_120":12979.59},{"date":"2026-03-09","open":13546,"high":14220,"low":13373,"close":14088,"volume":1146000,"rsi_14":34.79,"sma_20":15980.87,"sma_60":13932.87,"sma_120":13007.65},{"date":"2026-03-10","open":14610,"high":14734,"low":14147,"close":14479,"volume":779479,"rsi_14":31.46,"sma_20":16002.78,"sma_60":13965.18,"sma_120":13039.3},{"date":"2026-03-11","open":14802,"high":15291,"low":14725,"close":14850,"volume":1035999,"rsi_14":36.77,"sma_20":16040.82,"sma_60":14008.27,"sma_120":13074.34},{"date":"2026-03-12","open":14733,"high":14757,"low":14498,"close":14674,"volume":623228,"rsi_14":35.78,"sma_20":16052.11,"sma_60":14049.45,"sma_120":13106.47},{"date":"2026-03-13","open":14224,"high":14594,"low":14126,"close":14430,"volume":693398,"rsi_14":29.32,"sma_20":16026.55,"sma_60":14088.68,"sma_120":13132.45},{"date":"2026-03-16","open":14411,"high":14600,"low":14249,"close":14381,"volume":703893,"rsi_14":30.41,"sma_20":15974.41,"sma_60":14127.14,"sma_120":13158.09},{"date":"2026-03-17","open":14591,"high":14782,"low":14475,"close":14596,"volume":718663,"rsi_14":35.05,"sma_20":15901.84,"sma_60":14167.36,"sma_120":13183.76},{"date":"2026-03-18","open":14758,"high":15100,"low":14743,"close":15080,"volume":801705,"rsi_14":39.62,"sma_20":15818.27,"sma_60":14217.26,"sma_120":13212.59},{"date":"2026-03-19","open":14690,"high":15228,"low":14650,"close":15104,"volume":555451,"rsi_14":40.93,"sma_20":15747.73,"sma_60":14270.33,"sma_120":13241.19},{"date":"2026-03-20","open":15113,"high":15392,"low":15034,"close":15232,"volume":586342,"rsi_14":46.16,"sma_20":15684.08,"sma_60":14322.61,"sma_120":13272.44},{"date":"2026-03-23","open":14533,"high":14652,"low":14047,"close":14124,"volume":695807,"rsi_14":40.28,"sma_20":15541.3,"sma_60":14358.35,"sma_120":13294.38},{"date":"2026-03-24","open":14533,"high":14602,"low":13978,"close":14221,"volume":689001,"rsi_14":54.58,"sma_20":15417.3,"sma_60":14393.6,"sma_120":13317.16},{"date":"2026-03-25","open":14675,"high":14753,"low":14465,"close":14577,"volume":462789,"rsi_14":48.18,"sma_20":15331.28,"sma_60":14431.68,"sma_120":13342.89},{"date":"2026-03-26","open":14576,"high":14824,"low":14516,"close":14679,"volume":568548,"rsi_14":51.83,"sma_20":15247.86,"sma_60":14472.54,"sma_120":13370.61},{"date":"2026-03-27","open":14416,"high":14835,"low":14173,"close":14786,"volume":541369,"rsi_14":59.9,"sma_20":15178.19,"sma_60":14514.06,"sma_120":13399.7},{"date":"2026-03-30","open":14020,"high":14440,"low":13957,"close":14363,"volume":486200,"rsi_14":49.17,"sma_20":15113.8,"sma_60":14549.6,"sma_120":13425.2},{"date":"2026-03-31","open":14066,"high":14246,"low":13924,"close":14011,"volume":1375382,"rsi_14":39.68,"sma_20":15043.68,"sma_60":14578.7,"sma_120":13449.16},{"date":"2026-04-01","open":14695,"high":14812,"low":14441,"close":14671,"volume":524847,"rsi_14":50.57,"sma_20":15090.19,"sma_60":14621.3,"sma_120":13476.63},{"date":"2026-04-02","open":14792,"high":15116,"low":14197,"close":14324,"volume":887801,"rsi_14":49.37,"sma_20":15068.94,"sma_60":14658.41,"sma_120":13501.82},{"date":"2026-04-03","open":14701,"high":14775,"low":14395,"close":14395,"volume":404041,"rsi_14":49.54,"sma_20":15056.54,"sma_60":14692.24,"sma_120":13526.84},{"date":"2026-04-06","open":14290,"high":14666,"low":14290,"close":14544,"volume":2898084,"rsi_14":45.88,"sma_20":15064.56,"sma_60":14722.89,"sma_120":13550.09},{"date":"2026-04-07","open":14426,"high":14797,"low":14339,"close":14339,"volume":615612,"rsi_14":37.04,"sma_20":15042.0,"sma_60":14753.18,"sma_120":13573.89},{"date":"2026-04-08","open":15126,"high":15271,"low":14955,"close":15121,"volume":890947,"rsi_14":46.87,"sma_20":15039.85,"sma_60":14800.98,"sma_120":13605.29},{"date":"2026-04-09","open":15198,"high":15271,"low":14964,"close":14964,"volume":590942,"rsi_14":43.94,"sma_20":15038.81,"sma_60":14844.39,"sma_120":13636.81},{"date":"2026-04-10","open":15101,"high":15535,"low":15081,"close":15394,"volume":639142,"rsi_14":60.91,"sma_20":15072.13,"sma_60":14894.64,"sma_120":13668.85},{"date":"2026-04-13","open":15131,"high":15402,"low":15052,"close":15326,"volume":380333,"rsi_14":58.97,"sma_20":15104.51,"sma_60":14942.06,"sma_120":13700.3},{"date":"2026-04-14","open":15467,"high":15623,"low":15438,"close":15438,"volume":861670,"rsi_14":56.35,"sma_20":15131.59,"sma_60":14989.31,"sma_120":13732.76},{"date":"2026-04-15","open":15649,"high":15869,"low":15535,"close":15585,"volume":695732,"rsi_14":56.78,"sma_20":15141.01,"sma_60":15039.43,"sma_120":13764.66},{"date":"2026-04-16","open":15703,"high":15912,"low":15673,"close":15751,"volume":474588,"rsi_14":57.41,"sma_20":15157.59,"sma_60":15092.19,"sma_120":13797.77},{"date":"2026-04-17","open":15718,"high":15854,"low":15639,"close":15771,"volume":308406,"rsi_14":64.52,"sma_20":15168.49,"sma_60":15146.03,"sma_120":13831.04},{"date":"2026-04-20","open":15897,"high":15961,"low":15712,"close":15712,"volume":360430,"rsi_14":70.45,"sma_20":15231.13,"sma_60":15193.48,"sma_120":13864.78},{"date":"2026-04-21","open":15823,"high":15887,"low":15663,"close":15668,"volume":682948,"rsi_14":61.82,"sma_20":15286.47,"sma_60":15238.76,"sma_120":13898.53},{"date":"2026-04-22","open":15574,"high":15589,"low":15285,"close":15414,"volume":642870,"rsi_14":64.26,"sma_20":15310.49,"sma_60":15277.93,"sma_120":13928.91},{"date":"2026-04-23","open":15457,"high":15569,"low":15237,"close":15448,"volume":924652,"rsi_14":65.63,"sma_20":15330.92,"sma_60":15314.93,"sma_120":13959.8},{"date":"2026-04-24","open":15449,"high":15649,"low":15449,"close":15619,"volume":435885,"rsi_14":70.31,"sma_20":15354.44,"sma_60":15355.21,"sma_120":13992.91},{"date":"2026-04-27","open":15624,"high":15653,"low":15365,"close":15389,"volume":775595,"rsi_14":69.66,"sma_20":15388.32,"sma_60":15383.46,"sma_120":14024.69},{"date":"2026-04-28","open":15429,"high":15594,"low":15375,"close":15531,"volume":633533,"rsi_14":60.1,"sma_20":15447.67,"sma_60":15417.59,"sma_120":14057.37},{"date":"2026-04-29","open":15549,"high":15648,"low":15428,"close":15589,"volume":440506,"rsi_14":66.09,"sma_20":15475.51,"sma_60":15451.39,"sma_120":14090.33},{"date":"2026-04-30","open":15550,"high":15698,"low":15525,"close":15540,"volume":711535,"rsi_14":54.56,"sma_20":15518.86,"sma_60":15488.61,"sma_120":14120.38},{"date":"2026-05-04","open":15759,"high":15789,"low":15363,"close":15403,"volume":1002147,"rsi_14":52.29,"sma_20":15557.1,"sma_60":15524.78,"sma_120":14150.34},{"date":"2026-05-06","open":15486,"high":15618,"low":15363,"close":15363,"volume":5239348,"rsi_14":47.44,"sma_20":15598.4,"sma_60":15547.94,"sma_120":14176.09},{"date":"2026-05-07","open":15364,"high":15604,"low":15183,"close":15530,"volume":1447536,"rsi_14":48.13,"sma_20":15658.45,"sma_60":15567.74,"sma_120":14204.5},{"date":"2026-05-08","open":15594,"high":15638,"low":15378,"close":15466,"volume":4653378,"rsi_14":40.11,"sma_20":15675.75,"sma_60":15585.48,"sma_120":14229.17},{"date":"2026-05-11","open":15440,"high":15632,"low":15312,"close":15351,"volume":5061450,"rsi_14":35.13,"sma_20":15692.25,"sma_60":15594.39,"sma_120":14253.26},{"date":"2026-05-12","open":15351,"high":15491,"low":14756,"close":15070,"volume":1853469,"rsi_14":30.87,"sma_20":15672.85,"sma_60":15590.51,"sma_120":14271.25},{"date":"2026-05-13","open":15105,"high":15263,"low":14770,"close":14819,"volume":917302,"rsi_14":27.76,"sma_20":15644.3,"sma_60":15574.41,"sma_120":14286.88},{"date":"2026-05-14","open":14765,"high":15173,"low":14607,"close":15173,"volume":1015998,"rsi_14":43.0,"sma_20":15627.9,"sma_60":15553.78,"sma_120":14307.87},{"date":"2026-05-15","open":15158,"high":15320,"low":14641,"close":14760,"volume":1443749,"rsi_14":35.18,"sma_20":15583.3,"sma_60":15514.19,"sma_120":14326.76},{"date":"2026-05-18","open":14829,"high":14864,"low":14268,"close":14583,"volume":892330,"rsi_14":28.35,"sma_20":15521.3,"sma_60":15475.54,"sma_120":14346.99},{"date":"2026-05-19","open":14519,"high":14809,"low":14307,"close":14617,"volume":963624,"rsi_14":32.2,"sma_20":15460.1,"sma_60":15437.56,"sma_120":14367.05},{"date":"2026-05-20","open":14858,"high":14888,"low":14307,"close":14405,"volume":1035172,"rsi_14":25.38,"sma_20":15391.15,"sma_60":15387.86,"sma_120":14385.16},{"date":"2026-05-21","open":14642,"high":14898,"low":14642,"close":14725,"volume":1072055,"rsi_14":32.78,"sma_20":15340.55,"sma_60":15348.11,"sma_120":14407.07},{"date":"2026-05-22","open":14918,"high":15214,"low":14823,"close":15129,"volume":690713,"rsi_14":42.28,"sma_20":15323.15,"sma_60":15321.64,"sma_120":14432.83},{"date":"2026-05-26","open":15252,"high":15325,"low":14902,"close":14952,"volume":692366,"rsi_14":41.73,"sma_20":15295.1,"sma_60":15291.29,"sma_120":14456.48},{"date":"2026-05-27","open":14867,"high":15034,"low":14571,"close":14711,"volume":875502,"rsi_14":39.16,"sma_20":15246.3,"sma_60":15259.64,"sma_120":14475.49},{"date":"2026-05-28","open":14670,"high":14670,"low":14081,"close":14323,"volume":935961,"rsi_14":31.88,"sma_20":15189.4,"sma_60":15230.51,"sma_120":14491.75},{"date":"2026-05-29","open":14492,"high":14575,"low":14126,"close":14348,"volume":845877,"rsi_14":32.95,"sma_20":15126.6,"sma_60":15205.99,"sma_120":14507.9},{"date":"2026-06-01","open":14285,"high":14745,"low":14266,"close":14353,"volume":655488,"rsi_14":34.78,"sma_20":15061.3,"sma_60":15209.0,"sma_120":14522.45},{"date":"2026-06-02","open":14285,"high":14590,"low":14078,"close":14556,"volume":1020860,"rsi_14":42.91,"sma_20":15011.45,"sma_60":15199.75,"sma_120":14535.8},{"date":"2026-06-04","open":14561,"high":15299,"low":14521,"close":15123,"volume":1194263,"rsi_14":54.99,"sma_20":14997.15,"sma_60":15203.6,"sma_120":14554.37},{"date":"2026-06-05","open":15640,"high":16019,"low":15231,"close":15714,"volume":2124591,"rsi_14":57.8,"sma_20":15014.75,"sma_60":15225.9,"sma_120":14579.39},{"date":"2026-06-08","open":14951,"high":15334,"low":14213,"close":14399,"volume":10048604,"rsi_14":46.71,"sma_20":14957.45,"sma_60":15219.3,"sma_120":14592.24},{"date":"2026-06-09","open":14596,"high":15089,"low":14444,"close":14970,"volume":4300116,"rsi_14":54.3,"sma_20":14932.25,"sma_60":15215.95,"sma_120":14612.11},{"date":"2026-06-10","open":14724,"high":15019,"low":14370,"close":14783,"volume":2961244,"rsi_14":52.06,"sma_20":14906.25,"sma_60":15212.44,"sma_120":14630.95},{"date":"2026-06-11","open":14675,"high":14675,"low":14173,"close":14537,"volume":1073382,"rsi_14":51.71,"sma_20":14881.95,"sma_60":15208.98,"sma_120":14648.83},{"date":"2026-06-12","open":14797,"high":15690,"low":14719,"close":15108,"volume":1315427,"rsi_14":53.91,"sma_20":14899.2,"sma_60":15216.0,"sma_120":14671.57},{"date":"2026-06-15","open":15558,"high":16354,"low":15465,"close":15959,"volume":1911315,"rsi_14":56.95,"sma_20":14938.65,"sma_60":15232.71,"sma_120":14700.04},{"date":"2026-06-16","open":16077,"high":16760,"low":15979,"close":16310,"volume":2035195,"rsi_14":61.06,"sma_20":15016.65,"sma_60":15246.99,"sma_120":14732.12},{"date":"2026-06-17","open":16557,"high":16557,"low":15668,"close":15668,"volume":1037954,"rsi_14":57.3,"sma_20":15071.2,"sma_60":15250.03,"sma_120":14760.18},{"date":"2026-06-18","open":15638,"high":15728,"low":15391,"close":15524,"volume":1242050,"rsi_14":59.56,"sma_20":15116.8,"sma_60":15248.46,"sma_120":14785.54},{"date":"2026-06-19","open":15458,"high":15705,"low":14822,"close":15083,"volume":7302451,"rsi_14":55.95,"sma_20":15153.6,"sma_60":15258.63,"sma_120":14808.49},{"date":"2026-06-22","open":15024,"high":15138,"low":14683,"close":14738,"volume":796068,"rsi_14":52.74,"sma_20":15154.15,"sma_60":15260.39,"sma_120":14827.0},{"date":"2026-06-23","open":14956,"high":15351,"low":14392,"close":14397,"volume":7244027,"rsi_14":48.51,"sma_20":15117.15,"sma_60":15250.26,"sma_120":14840.97},{"date":"2026-06-24","open":14669,"high":14669,"low":14100,"close":14392,"volume":3119841,"rsi_14":44.01,"sma_20":15088.8,"sma_60":15238.27,"sma_120":14855.4},{"date":"2026-06-25","open":14451,"high":14614,"low":14234,"close":14259,"volume":1668425,"rsi_14":37.61,"sma_20":15065.9,"sma_60":15222.21,"sma_120":14868.14},{"date":"2026-06-26","open":14054,"high":14158,"low":13444,"close":13759,"volume":1174502,"rsi_14":43.86,"sma_20":15040.05,"sma_60":15205.92,"sma_120":14877.76},{"date":"2026-06-29","open":13828,"high":14509,"low":13768,"close":14469,"volume":893227,"rsi_14":44.77,"sma_20":15046.2,"sma_60":15206.82,"sma_120":14892.76},{"date":"2026-06-30","open":14528,"high":14762,"low":14439,"close":14578,"volume":741280,"rsi_14":47.54,"sma_20":15057.6,"sma_60":15198.14,"sma_120":14909.72},{"date":"2026-07-01","open":14712,"high":14886,"low":14261,"close":14573,"volume":756282,"rsi_14":49.84,"sma_20":15055.8,"sma_60":15195.37,"sma_120":14926.89},{"date":"2026-07-02","open":14554,"high":15660,"low":14395,"close":15352,"volume":2863216,"rsi_14":51.82,"sma_20":15064.6,"sma_60":15206.28,"sma_120":14949.26},{"date":"2026-07-03","open":15421,"high":15815,"low":15266,"close":15721,"volume":2930208,"rsi_14":48.14,"sma_20":15065.0,"sma_60":15226.05,"sma_120":14974.47},{"date":"2026-07-06","open":15602,"high":16047,"low":15567,"close":15697,"volume":1492821,"rsi_14":43.83,"sma_20":15130.65,"sma_60":15248.85,"sma_120":15001.01},{"date":"2026-07-07","open":15632,"high":16018,"low":15577,"close":15919,"volume":1674863,"rsi_14":53.8,"sma_20":15178.65,"sma_60":15262.22,"sma_120":15031.6},{"date":"2026-07-08","open":15930,"high":16132,"low":15356,"close":15524,"volume":8314795,"rsi_14":50.65,"sma_20":15216.15,"sma_60":15271.55,"sma_120":15057.97},{"date":"2026-07-09","open":15460,"high":15830,"low":15130,"close":15277,"volume":4377213,"rsi_14":52.31,"sma_20":15253.6,"sma_60":15269.47,"sma_120":15082.05},{"date":"2026-07-10","open":15652,"high":16482,"low":15483,"close":16176,"volume":2426492,"rsi_14":65.91,"sma_20":15307.65,"sma_60":15283.72,"sma_120":15112.89},{"date":"2026-07-13","open":16413,"high":16942,"low":16186,"close":16260,"volume":3011716,"rsi_14":71.62,"sma_20":15325.85,"sma_60":15297.47,"sma_120":15143.39},{"date":"2026-07-14","open":16700,"high":16700,"low":15968,"close":16171,"volume":3041032,"rsi_14":70.29,"sma_20":15321.85,"sma_60":15307.27,"sma_120":15173.35},{"date":"2026-07-15","open":16334,"high":16552,"low":16166,"close":16315,"volume":1610485,"rsi_14":73.29,"sma_20":15357.5,"sma_60":15316.67,"sma_120":15204.43},{"date":"2026-07-16","open":16478,"high":16859,"low":15905,"close":16330,"volume":2410313,"rsi_14":81.4,"sma_20":15401.1,"sma_60":15326.0,"sma_120":15236.01},{"date":"2026-07-20","open":16186,"high":16315,"low":15380,"close":15667,"volume":1720620,"rsi_14":65.26,"sma_20":15430.65,"sma_60":15325.13,"sma_120":15259.3},{"date":"2026-07-21","open":15483,"high":15864,"low":15187,"close":15731,"volume":1143019,"rsi_14":64.88,"sma_20":15483.6,"sma_60":15326.1,"sma_120":15282.43},{"date":"2026-07-22","open":15924,"high":16186,"low":15692,"close":15731,"volume":999464,"rsi_14":64.96,"sma_20":15553.75,"sma_60":15331.35,"sma_120":15304.64},{"date":"2026-07-23","open":15721,"high":15899,"low":15632,"close":15721,"volume":853520,"rsi_14":56.48,"sma_20":15623.65,"sma_60":15335.85,"sma_120":15325.39},{"date":"2026-07-24","open":15617,"high":15988,"low":15430,"close":15697,"volume":1499224,"rsi_14":49.57,"sma_20":15699.0,"sma_60":15337.07,"sma_120":15346.14},{"date":"2026-07-27","open":15740,"high":16096,"low":15642,"close":15959,"volume":620569,"rsi_14":54.2,"sma_20":15810.25,"sma_60":15346.57,"sma_120":15365.01},{"date":"2026-07-28","open":15634,"high":15961,"low":15060,"close":15257,"volume":9406700,"rsi_14":40.8,"sma_20":15852.75,"sma_60":15341.85,"sma_120":15379.72},{"date":"2026-07-29","open":15375,"high":15716,"low":14544,"close":14965,"volume":2891481,"rsi_14":41.31,"sma_20":15872.0,"sma_60":15330.3,"sma_120":15390.85},{"date":"2026-07-30","open":15019,"high":15913,"low":14910,"close":15382,"volume":2814693,"rsi_14":50.6,"sma_20":15912.5,"sma_60":15326.58,"sma_120":15407.6},{"date":"2026-07-31","open":15224,"high":15676,"low":15000,"close":15546,"volume":1518142,"rsi_14":38.41,"sma_20":15922.0,"sma_60":15327.92,"sma_120":15426.35},{"date":"2026-08-03","open":15387,"high":15685,"low":15183,"close":15635,"volume":5577982,"rsi_14":38.51,"sma_20":15914.5,"sma_60":15331.42,"sma_120":15439.68},{"date":"2026-08-04","open":15496,"high":15695,"low":15372,"close":15605,"volume":646793,"rsi_14":39.29,"sma_20":15906.75,"sma_60":15331.62,"sma_120":15449.68},{"date":"2026-08-05","open":15660,"high":16176,"low":15660,"close":15680,"volume":649711,"rsi_14":37.82,"sma_20":15891.5,"sma_60":15334.13,"sma_120":15459.8},{"date":"2026-08-06","open":15873,"high":16072,"low":15789,"close":16052,"volume":557949,"rsi_14":44.7,"sma_20":15915.0,"sma_60":15345.8,"sma_120":15470.1},{"date":"2026-08-07","open":15943,"high":16479,"low":15908,"close":16479,"volume":960704,"rsi_14":62.52,"sma_20":15972.5,"sma_60":15369.35,"sma_120":15479.93},{"date":"2026-08-10","open":16245,"high":16373,"low":15803,"close":16017,"volume":701100,"rsi_14":54.31,"sma_20":15925.9,"sma_60":15337.32,"sma_120":15454.34},{"date":"2026-08-11","open":16019,"high":16112,"low":15800,"close":15834,"volume":563141,"rsi_14":51.47,"sma_20":15904.45,"sma_60":15349.3,"sma_120":15449.5},{"date":"2026-08-12","open":15928,"high":16111,"low":15640,"close":15645,"volume":782303,"rsi_14":48.98,"sma_20":15877.95,"sma_60":15365.03,"sma_120":15437.09},{"date":"2026-08-13","open":15754,"high":16161,"low":15695,"close":15883,"volume":1029917,"rsi_14":52.39,"sma_20":15856.25,"sma_60":15387.75,"sma_120":15428.63},{"date":"2026-08-14","open":15833,"high":16136,"low":15828,"close":16052,"volume":498298,"rsi_14":51.23,"sma_20":15842.3,"sma_60":15412.72,"sma_120":15421.63},{"date":"2026-08-18","open":15988,"high":16003,"low":15769,"close":15928,"volume":732963,"rsi_14":60.41,"sma_20":15855.45,"sma_60":15439.13,"sma_120":15409.5},{"date":"2026-08-19","open":15705,"high":15730,"low":15223,"close":15720,"volume":1046565,"rsi_14":61.99,"sma_20":15854.9,"sma_60":15456.7,"sma_120":15397.92},{"date":"2026-08-20","open":15630,"high":15685,"low":15168,"close":15193,"volume":1007304,"rsi_14":47.1,"sma_20":15827.85,"sma_60":15458.68,"sma_120":15385.17},{"date":"2026-08-21","open":15233,"high":15535,"low":15094,"close":15476,"volume":1030368,"rsi_14":48.97,"sma_20":15815.55,"sma_60":15468.37,"sma_120":15374.34},{"date":"2026-08-24","open":15362,"high":15516,"low":15257,"close":15486,"volume":435162,"rsi_14":47.74,"sma_20":15804.95,"sma_60":15482.25,"sma_120":15364.96},{"date":"2026-08-25","open":15432,"high":15922,"low":15417,"close":15720,"volume":661061,"rsi_14":51.63,"sma_20":15792.9,"sma_60":15506.6,"sma_120":15362.09},{"date":"2026-08-26","open":15754,"high":16013,"low":15735,"close":15943,"volume":735698,"rsi_14":53.61,"sma_20":15827.5,"sma_60":15534.28,"sma_120":15363.18},{"date":"2026-08-27","open":16017,"high":16280,"low":15882,"close":16027,"volume":875521,"rsi_14":49.63,"sma_20":15881.0,"sma_60":15563.3,"sma_120":15378.72},{"date":"2026-08-28","open":15941,"high":16310,"low":15831,"close":16300,"volume":589599,"rsi_14":46.21,"sma_20":15924.25,"sma_60":15591.6,"sma_120":15387.75},{"date":"2026-08-31","open":16429,"high":16454,"low":16076,"close":16305,"volume":866351,"rsi_14":55.17,"sma_20":15910.3,"sma_60":15558.75,"sma_120":15371.47},{"date":"2026-09-01","open":16141,"high":16555,"low":16101,"close":16485,"volume":878608,"rsi_14":61.81,"sma_20":15952.75,"sma_60":15571.6,"sma_120":15388.07},{"date":"2026-09-02","open":16415,"high":16779,"low":16301,"close":16405,"volume":1503670,"rsi_14":64.36,"sma_20":15992.7,"sma_60":15605.12,"sma_120":15400.62},{"date":"2026-09-03","open":16474,"high":17077,"low":16345,"close":16853,"volume":2508617,"rsi_14":66.99,"sma_20":16051.4,"sma_60":15636.58,"sma_120":15413.74},{"date":"2026-09-04","open":16753,"high":16927,"low":16245,"close":16325,"volume":1330312,"rsi_14":54.21,"sma_20":16064.95,"sma_60":15662.35,"sma_120":15423.94},{"date":"2026-09-07","open":16475,"high":16769,"low":16410,"close":16669,"volume":683413,"rsi_14":60.77,"sma_20":16074.3,"sma_60":15697.98,"sma_120":15439.12},{"date":"2026-09-08","open":16898,"high":17067,"low":16559,"close":16589,"volume":1019409,"rsi_14":63.14,"sma_20":16102.8,"sma_60":15722.72,"sma_120":15454.06},{"date":"2026-09-09","open":16584,"high":16584,"low":16250,"close":16350,"volume":777368,"rsi_14":69.18,"sma_20":16128.55,"sma_60":15730.18,"sma_120":15465.16},{"date":"2026-09-10","open":16346,"high":16500,"low":16196,"close":16440,"volume":631200,"rsi_14":67.07,"sma_20":16168.25,"sma_60":15733.3,"sma_120":15472.83},{"date":"2026-09-11","open":16301,"high":16804,"low":16226,"close":16734,"volume":987989,"rsi_14":70.09,"sma_20":16210.75,"sma_60":15752.05,"sma_120":15482.76},{"date":"2026-09-14","open":16518,"high":17109,"low":16455,"close":17065,"volume":1083905,"rsi_14":71.55,"sma_20":16264.55,"sma_60":15779.78,"sma_120":15494.87},{"date":"2026-09-15","open":16876,"high":16961,"low":16683,"close":16702,"volume":948104,"rsi_14":62.02,"sma_20":16306.3,"sma_60":15807.85,"sma_120":15513.04},{"date":"2026-09-16","open":16618,"high":16752,"low":16548,"close":16657,"volume":588421,"rsi_14":60.24,"sma_20":16356.25,"sma_60":15841.83,"sma_120":15530.0},{"date":"2026-09-17","open":16678,"high":16996,"low":16553,"close":16722,"volume":916108,"rsi_14":57.66,"sma_20":16435.9,"sma_60":15882.6,"sma_120":15544.42},{"date":"2026-09-18","open":16926,"high":16936,"low":16435,"close":16504,"volume":834983,"rsi_14":53.85,"sma_20":16490.35,"sma_60":15919.78,"sma_120":15556.11},{"date":"2026-09-21","open":16503,"high":16712,"low":16439,"close":16612,"volume":588438,"rsi_14":52.87,"sma_20":16549.8,"sma_60":15961.0,"sma_120":15567.81},{"date":"2026-09-22","open":16647,"high":16697,"low":16449,"close":16588,"volume":633551,"rsi_14":53.76,"sma_20":16596.25,"sma_60":16009.32,"sma_120":15582.95},{"date":"2026-09-23","open":16529,"high":16703,"low":16212,"close":16266,"volume":676426,"rsi_14":41.53,"sma_20":16615.25,"sma_60":16041.2,"sma_120":15598.45},{"date":"2026-09-28","open":16355,"high":16648,"low":16241,"close":16579,"volume":695665,"rsi_14":55.4,"sma_20":16645.75,"sma_60":16076.52,"sma_120":15610.85},{"date":"2026-09-29","open":16520,"high":16625,"low":16375,"close":16540,"volume":659754,"rsi_14":46.52,"sma_20":16654.75,"sma_60":16109.25,"sma_120":15624.93},{"date":"2026-09-30","open":16570,"high":16570,"low":15915,"close":16025,"volume":966125,"rsi_14":40.13,"sma_20":16637.75,"sma_60":16120.42,"sma_120":15635.01},{"date":"2026-10-01","open":15900,"high":15900,"low":15645,"close":15700,"volume":1085978,"rsi_14":39.08,"sma_20":16595.5,"sma_60":16119.05,"sma_120":15643.23},{"date":"2026-10-02","open":15735,"high":15870,"low":15675,"close":15755,"volume":576740,"rsi_14":38.41,"sma_20":16560.0,"sma_60":16119.0,"sma_120":15653.62},{"date":"2026-10-06","open":15800,"high":15880,"low":15625,"close":15720,"volume":543420,"rsi_14":32.43,"sma_20":16454.75,"sma_60":16061.07,"sma_120":15629.39},{"date":"2026-10-07","open":15720,"high":15880,"low":15655,"close":15725,"volume":586282,"rsi_14":21.91,"sma_20":16424.7,"sma_60":16064.37,"sma_120":15634.27},{"date":"2026-10-08","open":15680,"high":15680,"low":15265,"close":15300,"volume":495495,"rsi_14":21.39,"sma_20":16356.25,"sma_60":16064.72,"sma_120":15631.98},{"date":"2026-10-12","open":15360,"high":15480,"low":15095,"close":15225,"volume":807644,"rsi_14":21.14,"sma_20":16288.0,"sma_60":16048.8,"sma_120":15629.64},{"date":"2026-10-13","open":15065,"high":15240,"low":14730,"close":15200,"volume":1086460,"rsi_14":18.92,"sma_20":16230.45,"sma_60":16031.07,"sma_120":15626.14},{"date":"2026-10-14","open":15130,"high":15200,"low":14720,"close":14770,"volume":689934,"rsi_14":17.47,"sma_20":16146.95,"sma_60":16007.65,"sma_120":15617.83},{"date":"2026-10-15","open":14565,"high":14800,"low":14440,"close":14745,"volume":629358,"rsi_14":13.98,"sma_20":16047.5,"sma_60":15981.42,"sma_120":15607.91},{"date":"2026-10-16","open":14840,"high":15255,"low":14810,"close":14835,"volume":648709,"rsi_14":16.92,"sma_20":15932.85,"sma_60":15956.45,"sma_120":15598.58},{"date":"2026-10-19","open":14810,"high":15000,"low":14555,"close":15000,"volume":445494,"rsi_14":24.34,"sma_20":15844.7,"sma_60":15945.27,"sma_120":15591.1},{"date":"2026-10-20","open":14850,"high":15060,"low":14680,"close":14825,"volume":381254,"rsi_14":12.88,"sma_20":15750.05,"sma_60":15930.1,"sma_120":15582.54},{"date":"2026-10-21","open":14950,"high":14950,"low":14650,"close":14725,"volume":315704,"rsi_14":12.88,"sma_20":15647.15,"sma_60":15913.27,"sma_120":15575.29},{"date":"2026-10-22","open":14675,"high":14795,"low":14510,"close":14585,"volume":155718,"rsi_14":15.22,"sma_20":15548.15,"sma_60":15894.27,"sma_120":15566.58},{"date":"2026-10-23","open":14273,"high":14273,"low":13537,"close":14190,"volume":600017,"rsi_14":14.72,"sma_20":15424.0,"sma_60":15869.08,"sma_120":15553.15}],"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 은행","phase":"above-fold","symbol_resolved":true}