{"status":"ok","report":{"price_analysis":{"current":13685.0,"change_1d":-0.2,"change_7d":-4.2,"change_30d":-21.5,"high_30d":17975.0,"low_30d":13150.0,"position_in_range":11.0,"support":13632.5,"resistance":17492.5},"summary":"KIWOOM KRX100(100910)은(는) KRX 100를 추종하는 ETF입니다, 순자산 560억. 편입종목 비중·보수율·기초지수 중심으로 분석합니다.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","technical":{"analysis":"RSI(14) 17.4로 과매도 구간입니다. 반등 가능성이 있습니다. MACD(-894.65)가 시그널선(-643.62)을 하회합니다(데드크로스). 현재가가 SMA20(15810)과 SMA60(16307) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 12682~18939 (현재 위치 16%).","trend":"하락","grade":"D","comment":"하락 추세, RSI 17","rsi_14":17.43278404163054,"macd":-894.6506246137233,"macd_signal":-643.6225584108847,"sma_20":15810.5,"sma_60":16307.0,"bb_upper":18938.753346517828,"bb_lower":12682.24665348217,"atr_14":658.5714285714286},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 -584.00, 기관 순매수 -1.24만. 30일 누적: 외국인 2.13만, 기관 -3.07만.","foreign_trend":"매도","institution_trend":"매도","comment":"외국인 매도, 기관 매도","foreign_flow":-584.0,"institutional_flow":-12420.0,"data":[{"date":"2026-10-23","foreign_net":97.0,"institution_net":385.0,"retail_net":-482.0},{"date":"2026-10-22","foreign_net":-83.0,"institution_net":-3783.0,"retail_net":3866.0},{"date":"2026-10-21","foreign_net":-226.0,"institution_net":-9116.0,"retail_net":9342.0},{"date":"2026-10-20","foreign_net":-428.0,"institution_net":155.0,"retail_net":273.0},{"date":"2026-10-19","foreign_net":56.0,"institution_net":-61.0,"retail_net":5.0},{"date":"2026-10-16","foreign_net":2744.0,"institution_net":-2852.0,"retail_net":108.0},{"date":"2026-10-15","foreign_net":9604.0,"institution_net":-9463.0,"retail_net":-141.0},{"date":"2026-10-14","foreign_net":12.0,"institution_net":885.0,"retail_net":-897.0},{"date":"2026-10-13","foreign_net":406.0,"institution_net":-276.0,"retail_net":-130.0},{"date":"2026-10-12","foreign_net":0.0,"institution_net":-23.0,"retail_net":23.0},{"date":"2026-10-08","foreign_net":46.0,"institution_net":-144.0,"retail_net":98.0},{"date":"2026-10-07","foreign_net":-46.0,"institution_net":-1425.0,"retail_net":1471.0},{"date":"2026-10-06","foreign_net":9640.0,"institution_net":-8598.0,"retail_net":-1042.0},{"date":"2026-10-02","foreign_net":-221.0,"institution_net":1632.0,"retail_net":-1411.0},{"date":"2026-10-01","foreign_net":-28.0,"institution_net":-6.0,"retail_net":34.0},{"date":"2026-09-30","foreign_net":6.0,"institution_net":565.0,"retail_net":-571.0},{"date":"2026-09-29","foreign_net":-19.0,"institution_net":92.0,"retail_net":-73.0},{"date":"2026-09-28","foreign_net":-15.0,"institution_net":-186.0,"retail_net":201.0},{"date":"2026-09-23","foreign_net":-6.0,"institution_net":89.0,"retail_net":-83.0},{"date":"2026-09-22","foreign_net":-188.0,"institution_net":-783.0,"retail_net":971.0},{"date":"2026-09-21","foreign_net":-5.0,"institution_net":-994.0,"retail_net":999.0},{"date":"2026-09-18","foreign_net":52.0,"institution_net":81.0,"retail_net":-133.0},{"date":"2026-09-17","foreign_net":-119.0,"institution_net":22.0,"retail_net":97.0},{"date":"2026-09-16","foreign_net":1.0,"institution_net":49.0,"retail_net":-50.0},{"date":"2026-09-15","foreign_net":6.0,"institution_net":1780.0,"retail_net":-1786.0},{"date":"2026-09-14","foreign_net":-16.0,"institution_net":-1918.0,"retail_net":1934.0},{"date":"2026-09-11","foreign_net":0.0,"institution_net":-33.0,"retail_net":33.0},{"date":"2026-09-10","foreign_net":0.0,"institution_net":1609.0,"retail_net":-1609.0},{"date":"2026-09-09","foreign_net":0.0,"institution_net":399.0,"retail_net":-399.0},{"date":"2026-09-08","foreign_net":16.0,"institution_net":1246.0,"retail_net":-1262.0}],"periods":{"d1":{"foreign_net":97.0,"institution_net":385.0,"retail_net":-482.0},"d3":{"foreign_net":-212.0,"institution_net":-12514.0,"retail_net":12726.0},"d7":{"foreign_net":11764.0,"institution_net":-24735.0,"retail_net":12971.0},"d14":{"foreign_net":21601.0,"institution_net":-32684.0,"retail_net":11083.0},"d30":{"foreign_net":21286.0,"institution_net":-30672.0,"retail_net":9386.0}}},"backtest":{"analysis":null,"best_strategy":null,"comment":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"grades":{"momentum":{"grade":"F","percentile":24,"summary":"RSI 17","metrics":[{"name":"RSI (14)","value":17.4,"unit":"","percentile":17,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-21.5,"unit":"%","percentile":25,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"}},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["MACD 데드크로스(시그널선 하회)"],"catalysts":["RSI 17 (30 이하 과매도 구간)"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["MACD 데드크로스(시그널선 하회)"],"catalysts":["RSI 17 (30 이하 과매도 구간)"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"dividend":{"dividend_yield":0.7015,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"D","safety":null,"growth":null,"consistency":null,"yield":{"grade":"D","value_pct":0.7,"summary":"배당수익률 0.70%","metrics":[{"name":"배당수익률","value":0.7,"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":"2026-10-24T01:41:11.833039+00:00","sections":{"prices":{"status":"available","as_of":"2026-10-23"},"technical":{"status":"available","as_of":"2026-10-23"},"etf_profile":{"status":"available","as_of":"2026-07-04"},"supply_demand":{"status":"available","as_of":"2026-10-23"},"fundamental":{"status":"available"},"portfolio":{"status":"available"},"price_history":{"status":"available","as_of":"2026-10-23"},"chart_data":{"status":"available","as_of":"2026-10-23"}}},"is_etf":true,"etf":{"base_index":"KRX 100","issuer":"키움투자자산운용","category":"","expense_ratio":0.23,"aum":56000000000.0,"aum_display":"560억","dividend_yield":null,"tracking_error":0.62,"holdings":[{"ticker":"005930","name":"삼성전자","weight":33.92},{"ticker":"000660","name":"SK하이닉스","weight":31.58},{"ticker":"402340","name":"SK스퀘어","weight":3.43},{"ticker":"009150","name":"삼성전기","weight":2.6},{"ticker":"005380","name":"현대차","weight":1.58},{"ticker":"105560","name":"KB금융","weight":1.22},{"ticker":"055550","name":"신한지주","weight":1.04},{"ticker":"028260","name":"삼성물산","weight":0.99},{"ticker":"012450","name":"한화에어로스페이스","weight":0.91},{"ticker":"034020","name":"두산에너빌리티","weight":0.88}],"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":13685.0,"change_pct":-0.18,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2016-10-24","close":3456.0},{"date":"2016-10-25","close":3452.0},{"date":"2016-10-26","close":3416.0},{"date":"2016-10-27","close":3434.0},{"date":"2016-10-28","close":3424.0},{"date":"2016-10-31","close":3411.0},{"date":"2016-11-01","close":3411.0},{"date":"2016-11-02","close":3376.0},{"date":"2016-11-03","close":3379.0},{"date":"2016-11-04","close":3362.0},{"date":"2016-11-07","close":3396.0},{"date":"2016-11-08","close":3400.0},{"date":"2016-11-09","close":3315.0},{"date":"2016-11-10","close":3400.0},{"date":"2016-11-11","close":3357.0},{"date":"2016-11-14","close":3333.0},{"date":"2016-11-15","close":3320.0},{"date":"2016-11-16","close":3333.0},{"date":"2016-11-17","close":3325.0},{"date":"2016-11-18","close":3329.0},{"date":"2016-11-21","close":3320.0},{"date":"2016-11-22","close":3349.0},{"date":"2016-11-23","close":3376.0},{"date":"2016-11-24","close":3349.0},{"date":"2016-11-25","close":3357.0},{"date":"2016-11-28","close":3367.0},{"date":"2016-11-29","close":3357.0},{"date":"2016-11-30","close":3371.0},{"date":"2016-12-01","close":3362.0},{"date":"2016-12-02","close":3340.0},{"date":"2016-12-05","close":3333.0},{"date":"2016-12-06","close":3379.0},{"date":"2016-12-07","close":3384.0},{"date":"2016-12-08","close":3434.0},{"date":"2016-12-09","close":3456.0},{"date":"2016-12-12","close":3452.0},{"date":"2016-12-13","close":3456.0},{"date":"2016-12-14","close":3459.0},{"date":"2016-12-15","close":3471.0},{"date":"2016-12-16","close":3475.0},{"date":"2016-12-19","close":3475.0},{"date":"2016-12-20","close":3471.0},{"date":"2016-12-21","close":3462.0},{"date":"2016-12-22","close":3459.0},{"date":"2016-12-23","close":3459.0},{"date":"2016-12-26","close":3467.0},{"date":"2016-12-27","close":3471.0},{"date":"2016-12-28","close":3499.0},{"date":"2016-12-29","close":3494.0},{"date":"2017-01-02","close":3506.0},{"date":"2017-01-03","close":3534.0},{"date":"2017-01-04","close":3545.0},{"date":"2017-01-05","close":3534.0},{"date":"2017-01-06","close":3541.0},{"date":"2017-01-09","close":3541.0},{"date":"2017-01-10","close":3538.0},{"date":"2017-01-11","close":3591.0},{"date":"2017-01-12","close":3604.0},{"date":"2017-01-13","close":3595.0},{"date":"2017-01-16","close":3591.0},{"date":"2017-01-17","close":3595.0},{"date":"2017-01-18","close":3595.0},{"date":"2017-01-19","close":3604.0},{"date":"2017-01-20","close":3591.0},{"date":"2017-01-23","close":3587.0},{"date":"2017-01-24","close":3581.0},{"date":"2017-01-25","close":3591.0},{"date":"2017-01-26","close":3627.0},{"date":"2017-01-31","close":3595.0},{"date":"2017-02-01","close":3614.0},{"date":"2017-02-02","close":3587.0},{"date":"2017-02-03","close":3595.0},{"date":"2017-02-06","close":3609.0},{"date":"2017-02-07","close":3600.0},{"date":"2017-02-08","close":3587.0},{"date":"2017-02-09","close":3595.0},{"date":"2017-02-10","close":3595.0},{"date":"2017-02-13","close":3600.0},{"date":"2017-02-14","close":3587.0},{"date":"2017-02-15","close":3609.0},{"date":"2017-02-16","close":3587.0},{"date":"2017-02-17","close":3614.0},{"date":"2017-02-20","close":3619.0},{"date":"2017-02-21","close":3646.0},{"date":"2017-02-22","close":3654.0},{"date":"2017-02-23","close":3654.0},{"date":"2017-02-24","close":3630.0},{"date":"2017-02-27","close":3604.0},{"date":"2017-02-28","close":3619.0},{"date":"2017-03-02","close":3642.0},{"date":"2017-03-03","close":3600.0},{"date":"2017-03-06","close":3600.0},{"date":"2017-03-07","close":3614.0},{"date":"2017-03-08","close":3623.0},{"date":"2017-03-09","close":3623.0},{"date":"2017-03-10","close":3630.0},{"date":"2017-03-13","close":3669.0},{"date":"2017-03-14","close":3697.0},{"date":"2017-03-15","close":3697.0},{"date":"2017-03-16","close":3722.0},{"date":"2017-03-17","close":3727.0},{"date":"2017-03-20","close":3731.0},{"date":"2017-03-21","close":3775.0},{"date":"2017-03-22","close":3759.0},{"date":"2017-03-23","close":3754.0},{"date":"2017-03-24","close":3759.0},{"date":"2017-03-27","close":3735.0},{"date":"2017-03-28","close":3741.0},{"date":"2017-03-29","close":3751.0},{"date":"2017-03-30","close":3751.0},{"date":"2017-03-31","close":3751.0},{"date":"2017-04-03","close":3751.0},{"date":"2017-04-04","close":3737.0},{"date":"2017-04-05","close":3735.0},{"date":"2017-04-06","close":3714.0},{"date":"2017-04-07","close":3717.0},{"date":"2017-04-10","close":3683.0},{"date":"2017-04-11","close":3662.0},{"date":"2017-04-12","close":3651.0},{"date":"2017-04-13","close":3669.0},{"date":"2017-04-14","close":3669.0},{"date":"2017-04-17","close":3692.0},{"date":"2017-04-18","close":3702.0},{"date":"2017-04-19","close":3678.0},{"date":"2017-04-20","close":3706.0},{"date":"2017-04-21","close":3735.0},{"date":"2017-04-24","close":3754.0},{"date":"2017-04-25","close":3786.0},{"date":"2017-04-26","close":3814.0},{"date":"2017-04-27","close":3804.0},{"date":"2017-04-28","close":3790.0},{"date":"2017-05-02","close":3832.0},{"date":"2017-05-04","close":3865.0},{"date":"2017-05-08","close":3958.0},{"date":"2017-05-10","close":3924.0},{"date":"2017-05-11","close":3977.0},{"date":"2017-05-12","close":3957.0},{"date":"2017-05-15","close":3962.0},{"date":"2017-05-16","close":3972.0},{"date":"2017-05-17","close":3962.0},{"date":"2017-05-18","close":3962.0},{"date":"2017-05-19","close":3972.0},{"date":"2017-05-22","close":4002.0},{"date":"2017-05-23","close":4019.0},{"date":"2017-05-24","close":4015.0},{"date":"2017-05-25","close":4051.0},{"date":"2017-05-26","close":4074.0},{"date":"2017-05-29","close":4074.0},{"date":"2017-05-30","close":4061.0},{"date":"2017-05-31","close":4066.0},{"date":"2017-06-01","close":4061.0},{"date":"2017-06-02","close":4105.0},{"date":"2017-06-05","close":4109.0},{"date":"2017-06-07","close":4051.0},{"date":"2017-06-08","close":4066.0},{"date":"2017-06-09","close":4105.0},{"date":"2017-06-12","close":4066.0},{"date":"2017-06-13","close":4122.0},{"date":"2017-06-14","close":4109.0},{"date":"2017-06-15","close":4095.0},{"date":"2017-06-16","close":4095.0},{"date":"2017-06-19","close":4112.0},{"date":"2017-06-20","close":4122.0},{"date":"2017-06-21","close":4095.0},{"date":"2017-06-22","close":4126.0},{"date":"2017-06-23","close":4139.0},{"date":"2017-06-26","close":4169.0},{"date":"2017-06-27","close":4169.0},{"date":"2017-06-28","close":4155.0},{"date":"2017-06-29","close":4179.0},{"date":"2017-06-30","close":4173.0},{"date":"2017-07-03","close":4165.0},{"date":"2017-07-04","close":4160.0},{"date":"2017-07-05","close":4173.0},{"date":"2017-07-06","close":4169.0},{"date":"2017-07-07","close":4142.0},{"date":"2017-07-10","close":4130.0},{"date":"2017-07-11","close":4177.0},{"date":"2017-07-12","close":4173.0},{"date":"2017-07-13","close":4216.0},{"date":"2017-07-14","close":4221.0},{"date":"2017-07-17","close":4237.0},{"date":"2017-07-18","close":4237.0},{"date":"2017-07-19","close":4237.0},{"date":"2017-07-20","close":4237.0},{"date":"2017-07-21","close":4287.0},{"date":"2017-07-24","close":4287.0},{"date":"2017-07-25","close":4268.0},{"date":"2017-07-26","close":4261.0},{"date":"2017-07-27","close":4273.0},{"date":"2017-07-28","close":4206.0},{"date":"2017-07-31","close":4203.0},{"date":"2017-08-01","close":4230.0},{"date":"2017-08-02","close":4233.0},{"date":"2017-08-03","close":4173.0},{"date":"2017-08-04","close":4190.0},{"date":"2017-08-07","close":4203.0},{"date":"2017-08-08","close":4181.0},{"date":"2017-08-09","close":4150.0},{"date":"2017-08-10","close":4135.0},{"date":"2017-08-11","close":4056.0},{"date":"2017-08-14","close":4090.0},{"date":"2017-08-16","close":4126.0},{"date":"2017-08-17","close":4139.0},{"date":"2017-08-18","close":4142.0},{"date":"2017-08-21","close":4105.0},{"date":"2017-08-22","close":4155.0},{"date":"2017-08-23","close":4150.0},{"date":"2017-08-24","close":4169.0},{"date":"2017-08-25","close":4177.0},{"date":"2017-08-28","close":4165.0},{"date":"2017-08-29","close":4146.0},{"date":"2017-08-30","close":4165.0},{"date":"2017-08-31","close":4142.0},{"date":"2017-09-01","close":4139.0},{"date":"2017-09-04","close":4095.0},{"date":"2017-09-05","close":4079.0},{"date":"2017-09-06","close":4069.0},{"date":"2017-09-07","close":4122.0},{"date":"2017-09-08","close":4112.0},{"date":"2017-09-11","close":4146.0},{"date":"2017-09-12","close":4150.0},{"date":"2017-09-13","close":4160.0},{"date":"2017-09-14","close":4160.0},{"date":"2017-09-15","close":4195.0},{"date":"2017-09-18","close":4268.0},{"date":"2017-09-19","close":4265.0},{"date":"2017-09-20","close":4268.0},{"date":"2017-09-21","close":4268.0},{"date":"2017-09-22","close":4251.0},{"date":"2017-09-25","close":4261.0},{"date":"2017-09-26","close":4200.0},{"date":"2017-09-27","close":4221.0},{"date":"2017-09-28","close":4226.0},{"date":"2017-09-29","close":4221.0},{"date":"2017-10-10","close":4330.0},{"date":"2017-10-11","close":4385.0},{"date":"2017-10-12","close":4410.0},{"date":"2017-10-13","close":4406.0},{"date":"2017-10-16","close":4415.0},{"date":"2017-10-17","close":4435.0},{"date":"2017-10-18","close":4424.0},{"date":"2017-10-19","close":4410.0},{"date":"2017-10-20","close":4428.0},{"date":"2017-10-23","close":4447.0},{"date":"2017-10-24","close":4447.0},{"date":"2017-10-25","close":4447.0},{"date":"2017-10-26","close":4415.0},{"date":"2017-10-27","close":4439.0},{"date":"2017-10-30","close":4447.0},{"date":"2017-10-31","close":4495.0},{"date":"2017-11-01","close":4547.0},{"date":"2017-11-02","close":4542.0},{"date":"2017-11-03","close":4555.0},{"date":"2017-11-06","close":4542.0},{"date":"2017-11-07","close":4486.0},{"date":"2017-11-08","close":4538.0},{"date":"2017-11-09","close":4524.0},{"date":"2017-11-10","close":4515.0},{"date":"2017-11-13","close":4510.0},{"date":"2017-11-14","close":4499.0},{"date":"2017-11-15","close":4495.0},{"date":"2017-11-16","close":4533.0},{"date":"2017-11-17","close":4529.0},{"date":"2017-11-20","close":4507.0},{"date":"2017-11-21","close":4515.0},{"date":"2017-11-22","close":4538.0},{"date":"2017-11-23","close":4529.0},{"date":"2017-11-24","close":4519.0},{"date":"2017-11-27","close":4463.0},{"date":"2017-11-28","close":4468.0},{"date":"2017-11-29","close":4472.0},{"date":"2017-11-30","close":4401.0},{"date":"2017-12-01","close":4382.0},{"date":"2017-12-04","close":4443.0},{"date":"2017-12-05","close":4451.0},{"date":"2017-12-06","close":4398.0},{"date":"2017-12-07","close":4377.0},{"date":"2017-12-08","close":4398.0},{"date":"2017-12-11","close":4398.0},{"date":"2017-12-12","close":4390.0},{"date":"2017-12-13","close":4410.0},{"date":"2017-12-14","close":4439.0},{"date":"2017-12-15","close":4424.0},{"date":"2017-12-18","close":4432.0},{"date":"2017-12-19","close":4435.0},{"date":"2017-12-20","close":4419.0},{"date":"2017-12-21","close":4342.0},{"date":"2017-12-22","close":4364.0},{"date":"2017-12-26","close":4342.0},{"date":"2017-12-27","close":4410.0},{"date":"2017-12-28","close":4481.0},{"date":"2018-01-02","close":4481.7964},{"date":"2018-01-03","close":4511.4766},{"date":"2018-01-04","close":4477.5562},{"date":"2018-01-05","close":4545.3975},{"date":"2018-01-08","close":4596.2788},{"date":"2018-01-09","close":4579.3188},{"date":"2018-01-10","close":4536.9175},{"date":"2018-01-11","close":4515.7173},{"date":"2018-01-12","close":4558.1182},{"date":"2018-01-15","close":4570.8394},{"date":"2018-01-16","close":4596.2788},{"date":"2018-01-17","close":4579.3188},{"date":"2018-01-18","close":4587.7983},{"date":"2018-01-19","close":4570.8394},{"date":"2018-01-22","close":4524.1968},{"date":"2018-01-23","close":4575.0796},{"date":"2018-01-24","close":4583.5591},{"date":"2018-01-25","close":4613.2402},{"date":"2018-01-26","close":4630.2002},{"date":"2018-01-29","close":4672.6011},{"date":"2018-01-30","close":4625.9609},{"date":"2018-01-31","close":4625.9609},{"date":"2018-02-01","close":4617.4795},{"date":"2018-02-02","close":4532.6782},{"date":"2018-02-05","close":4499.0},{"date":"2018-02-06","close":4413.9536},{"date":"2018-02-07","close":4307.9517},{"date":"2018-02-08","close":4329.1519},{"date":"2018-02-09","close":4235.8696},{"date":"2018-02-12","close":4307.9517},{"date":"2018-02-13","close":4333.3921},{"date":"2018-02-14","close":4384.2744},{"date":"2018-02-19","close":4392.7524},{"date":"2018-02-20","close":4354.5928},{"date":"2018-02-21","close":4384.2744},{"date":"2018-02-22","close":4354.5928},{"date":"2018-02-23","close":4405.4741},{"date":"2018-02-26","close":4430.9146},{"date":"2018-02-27","close":4447.875},{"date":"2018-02-28","close":4392.7524},{"date":"2018-03-02","close":4347.0},{"date":"2018-03-05","close":4308.0},{"date":"2018-03-06","close":4371.5522},{"date":"2018-03-07","close":4354.5928},{"date":"2018-03-08","close":4392.7524},{"date":"2018-03-09","close":4447.875},{"date":"2018-03-12","close":4498.7559},{"date":"2018-03-13","close":4515.7173},{"date":"2018-03-14","close":4494.5171},{"date":"2018-03-15","close":4519.958},{"date":"2018-03-16","close":4524.1968},{"date":"2018-03-19","close":4494.5171},{"date":"2018-03-20","close":4507.2373},{"date":"2018-03-21","close":4511.4766},{"date":"2018-03-22","close":4528.437},{"date":"2018-03-23","close":4375.7939},{"date":"2018-03-26","close":4392.7524},{"date":"2018-03-27","close":4426.6738},{"date":"2018-03-28","close":4363.0737},{"date":"2018-03-29","close":4409.7148},{"date":"2018-03-30","close":4426.6738},{"date":"2018-04-02","close":4405.4741},{"date":"2018-04-03","close":4392.7524},{"date":"2018-04-04","close":4333.3921},{"date":"2018-04-05","close":4388.5142},{"date":"2018-04-06","close":4358.832},{"date":"2018-04-09","close":4388.5142},{"date":"2018-04-10","close":4396.9937},{"date":"2018-04-11","close":4371.5522},{"date":"2018-04-12","close":4384.2744},{"date":"2018-04-13","close":4405.4741},{"date":"2018-04-16","close":4409.7148},{"date":"2018-04-17","close":4405.4741},{"date":"2018-04-18","close":4452.1157},{"date":"2018-04-19","close":4477.5562},{"date":"2018-04-20","close":4439.396},{"date":"2018-04-23","close":4435.1543},{"date":"2018-04-24","close":4418.1948},{"date":"2018-04-25","close":4396.9937},{"date":"2018-04-26","close":4447.875},{"date":"2018-04-27","close":4495.3311},{"date":"2018-04-30","close":4516.9023},{"date":"2018-05-02","close":4499.644},{"date":"2018-05-03","close":4478.0742},{"date":"2018-05-04","close":4434.9321},{"date":"2018-05-08","close":4396.106},{"date":"2018-05-09","close":4396.106},{"date":"2018-05-10","close":4417.6768},{"date":"2018-05-11","close":4430.6187},{"date":"2018-05-14","close":4413.3618},{"date":"2018-05-15","close":4387.4766},{"date":"2018-05-16","close":4404.7339},{"date":"2018-05-17","close":4391.792},{"date":"2018-05-18","close":4391.792},{"date":"2018-05-21","close":4409.0479},{"date":"2018-05-23","close":4430.6187},{"date":"2018-05-24","close":4426.3047},{"date":"2018-05-25","close":4434.9321},{"date":"2018-05-28","close":4443.5615},{"date":"2018-05-29","close":4404.7339},{"date":"2018-05-30","close":4318.4507},{"date":"2018-05-31","close":4318.4507},{"date":"2018-06-01","close":4357.2778},{"date":"2018-06-04","close":4378.8491},{"date":"2018-06-05","close":4400.4204},{"date":"2018-06-07","close":4426.3047},{"date":"2018-06-08","close":4396.106},{"date":"2018-06-11","close":4421.9912},{"date":"2018-06-12","close":4421.9912},{"date":"2018-06-14","close":4352.9644},{"date":"2018-06-15","close":4314.1367},{"date":"2018-06-18","close":4270.9966},{"date":"2018-06-19","close":4219.2261},{"date":"2018-06-20","close":4262.3687},{"date":"2018-06-21","close":4214.9116},{"date":"2018-06-22","close":4249.4248},{"date":"2018-06-25","close":4253.7388},{"date":"2018-06-26","close":4240.7969},{"date":"2018-06-27","close":4245.1118},{"date":"2018-06-28","close":4189.0273},{"date":"2018-06-29","close":4210.5977},{"date":"2018-07-02","close":4124.3154},{"date":"2018-07-03","close":4132.9438},{"date":"2018-07-04","close":4115.6865},{"date":"2018-07-05","close":4102.7437},{"date":"2018-07-06","close":4128.6299},{"date":"2018-07-09","close":4158.8281},{"date":"2018-07-10","close":4167.457},{"date":"2018-07-11","close":4141.5723},{"date":"2018-07-12","close":4154.5151},{"date":"2018-07-13","close":4210.5977},{"date":"2018-07-16","close":4193.3423},{"date":"2018-07-17","close":4189.0273},{"date":"2018-07-18","close":4184.7134},{"date":"2018-07-19","close":4184.7134},{"date":"2018-07-20","close":4193.3423},{"date":"2018-07-23","close":4145.8857},{"date":"2018-07-24","close":4163.1431},{"date":"2018-07-25","close":4150.2002},{"date":"2018-07-26","close":4180.3989},{"date":"2018-07-27","close":4193.3423},{"date":"2018-07-30","close":4184.7134},{"date":"2018-07-31","close":4189.0273},{"date":"2018-08-01","close":4201.9702},{"date":"2018-08-02","close":4132.9438},{"date":"2018-08-03","close":4154.5151},{"date":"2018-08-06","close":4145.8857},{"date":"2018-08-07","close":4167.457},{"date":"2018-08-08","close":4167.457},{"date":"2018-08-09","close":4167.457},{"date":"2018-08-10","close":4120.001},{"date":"2018-08-13","close":4068.2324},{"date":"2018-08-14","close":4089.8027},{"date":"2018-08-16","close":4050.9751},{"date":"2018-08-17","close":4055.2891},{"date":"2018-08-20","close":4050.9751},{"date":"2018-08-21","close":4098.4307},{"date":"2018-08-22","close":4111.3735},{"date":"2018-08-23","close":4128.6299},{"date":"2018-08-24","close":4145.8857},{"date":"2018-08-27","close":4171.7705},{"date":"2018-08-28","close":4167.457},{"date":"2018-08-29","close":4180.3989},{"date":"2018-08-30","close":4180.3989},{"date":"2018-08-31","close":4193.3423},{"date":"2018-09-03","close":4171.7705},{"date":"2018-09-04","close":4193.3423},{"date":"2018-09-05","close":4137.2573},{"date":"2018-09-06","close":4128.6299},{"date":"2018-09-07","close":4107.0586},{"date":"2018-09-10","close":4111.3735},{"date":"2018-09-11","close":4094.1162},{"date":"2018-09-12","close":4085.4893},{"date":"2018-09-13","close":4094.1162},{"date":"2018-09-14","close":4158.8281},{"date":"2018-09-17","close":4128.6299},{"date":"2018-09-18","close":4141.5723},{"date":"2018-09-19","close":4150.2002},{"date":"2018-09-20","close":4184.7134},{"date":"2018-09-21","close":4193.3423},{"date":"2018-09-27","close":4223.5415},{"date":"2018-09-28","close":4210.5977},{"date":"2018-10-01","close":4206.2832},{"date":"2018-10-02","close":4154.5151},{"date":"2018-10-04","close":4081.1743},{"date":"2018-10-05","close":4076.8599},{"date":"2018-10-08","close":4063.9175},{"date":"2018-10-10","close":4033.719},{"date":"2018-10-11","close":3865.4666},{"date":"2018-10-12","close":3921.5505},{"date":"2018-10-15","close":3887.0381},{"date":"2018-10-16","close":3882.7224},{"date":"2018-10-17","close":3938.8076},{"date":"2018-10-18","close":3895.6658},{"date":"2018-10-19","close":3917.2366},{"date":"2018-10-22","close":3934.4932},{"date":"2018-10-23","close":3822.3257},{"date":"2018-10-24","close":3813.6975},{"date":"2018-10-25","close":3744.6714},{"date":"2018-10-26","close":3705.8435},{"date":"2018-10-29","close":3675.6448},{"date":"2018-10-30","close":3701.5308},{"date":"2018-10-31","close":3710.158},{"date":"2018-11-01","close":3710.158},{"date":"2018-11-02","close":3835.2678},{"date":"2018-11-05","close":3796.4407},{"date":"2018-11-06","close":3813.6975},{"date":"2018-11-07","close":3809.3823},{"date":"2018-11-08","close":3822.3257},{"date":"2018-11-09","close":3818.0112},{"date":"2018-11-12","close":3822.3257},{"date":"2018-11-13","close":3792.127},{"date":"2018-11-14","close":3770.5554},{"date":"2018-11-15","close":3818.0112},{"date":"2018-11-16","close":3813.6975},{"date":"2018-11-19","close":3822.3257},{"date":"2018-11-20","close":3779.1846},{"date":"2018-11-21","close":3761.928},{"date":"2018-11-22","close":3753.2996},{"date":"2018-11-23","close":3731.7283},{"date":"2018-11-26","close":3779.1846},{"date":"2018-11-27","close":3818.0112},{"date":"2018-11-28","close":3835.2678},{"date":"2018-11-29","close":3848.2102},{"date":"2018-11-30","close":3809.3823},{"date":"2018-12-03","close":3878.4087},{"date":"2018-12-04","close":3835.2678},{"date":"2018-12-05","close":3809.3823},{"date":"2018-12-06","close":3753.2996},{"date":"2018-12-07","close":3774.8696},{"date":"2018-12-10","close":3727.4143},{"date":"2018-12-11","close":3718.7859},{"date":"2018-12-12","close":3770.5554},{"date":"2018-12-13","close":3779.1846},{"date":"2018-12-14","close":3718.7859},{"date":"2018-12-17","close":3731.7283},{"date":"2018-12-18","close":3714.4719},{"date":"2018-12-19","close":3748.9849},{"date":"2018-12-20","close":3710.158},{"date":"2018-12-21","close":3714.4719},{"date":"2018-12-24","close":3701.5308},{"date":"2018-12-26","close":3667.0168},{"date":"2018-12-27","close":3710.158},{"date":"2018-12-28","close":3731.7283},{"date":"2019-01-02","close":3679.959},{"date":"2019-01-03","close":3645.446},{"date":"2019-01-04","close":3675.6448},{"date":"2019-01-07","close":3723.1003},{"date":"2019-01-08","close":3704.0},{"date":"2019-01-09","close":3774.8696},{"date":"2019-01-10","close":3779.1846},{"date":"2019-01-11","close":3800.7556},{"date":"2019-01-14","close":3766.2415},{"date":"2019-01-15","close":3839.5818},{"date":"2019-01-16","close":3865.4666},{"date":"2019-01-17","close":3878.4087},{"date":"2019-01-18","close":3899.9795},{"date":"2019-01-21","close":3904.2939},{"date":"2019-01-22","close":3882.7224},{"date":"2019-01-23","close":3895.6658},{"date":"2019-01-24","close":3938.8076},{"date":"2019-01-25","close":4007.8325},{"date":"2019-01-28","close":4007.8325},{"date":"2019-01-29","close":4033.719},{"date":"2019-01-30","close":4076.8599},{"date":"2019-01-31","close":4076.8599},{"date":"2019-02-01","close":4072.5454},{"date":"2019-02-07","close":4072.5454},{"date":"2019-02-08","close":4012.1482},{"date":"2019-02-11","close":4016.4622},{"date":"2019-02-12","close":4042.3472},{"date":"2019-02-13","close":4055.2891},{"date":"2019-02-14","close":4081.1743},{"date":"2019-02-15","close":4042.3472},{"date":"2019-02-18","close":4072.5454},{"date":"2019-02-19","close":4059.6035},{"date":"2019-02-20","close":4111.3735},{"date":"2019-02-21","close":4107.0586},{"date":"2019-02-22","close":4107.0586},{"date":"2019-02-25","close":4111.3735},{"date":"2019-02-26","close":4102.7437},{"date":"2019-02-27","close":4115.6865},{"date":"2019-02-28","close":4059.6035},{"date":"2019-03-04","close":4029.4045},{"date":"2019-03-05","close":3994.8918},{"date":"2019-03-06","close":3990.5767},{"date":"2019-03-07","close":3977.6345},{"date":"2019-03-08","close":3925.8645},{"date":"2019-03-11","close":3925.8645},{"date":"2019-03-12","close":3964.6924},{"date":"2019-03-13","close":3943.1211},{"date":"2019-03-14","close":3947.4353},{"date":"2019-03-15","close":3990.5767},{"date":"2019-03-18","close":3990.5767},{"date":"2019-03-19","close":3986.2627},{"date":"2019-03-20","close":3990.5767},{"date":"2019-03-21","close":4033.719},{"date":"2019-03-22","close":4046.6616},{"date":"2019-03-25","close":3964.6924},{"date":"2019-03-26","close":3964.6924},{"date":"2019-03-27","close":3956.064},{"date":"2019-03-28","close":3934.4932},{"date":"2019-03-29","close":3951.7507},{"date":"2019-04-01","close":4012.1482},{"date":"2019-04-02","close":4029.4045},{"date":"2019-04-03","close":4072.5454},{"date":"2019-04-04","close":4094.1162},{"date":"2019-04-05","close":4094.1162},{"date":"2019-04-08","close":4089.8027},{"date":"2019-04-09","close":4098.4307},{"date":"2019-04-10","close":4115.6865},{"date":"2019-04-11","close":4111.3735},{"date":"2019-04-12","close":4132.9438},{"date":"2019-04-15","close":4141.5723},{"date":"2019-04-16","close":4150.2002},{"date":"2019-04-17","close":4150.2002},{"date":"2019-04-18","close":4081.1743},{"date":"2019-04-19","close":4089.8027},{"date":"2019-04-22","close":4081.1743},{"date":"2019-04-23","close":4102.7437},{"date":"2019-04-24","close":4063.9175},{"date":"2019-04-25","close":4033.719},{"date":"2019-04-26","close":4038.0317},{"date":"2019-04-29","close":4108.5659},{"date":"2019-04-30","close":4082.1155},{"date":"2019-05-02","close":4095.3403},{"date":"2019-05-03","close":4073.2996},{"date":"2019-05-07","close":4029.2161},{"date":"2019-05-08","close":4011.5828},{"date":"2019-05-09","close":3914.5994},{"date":"2019-05-10","close":3888.1492},{"date":"2019-05-13","close":3852.8818},{"date":"2019-05-14","close":3848.4749},{"date":"2019-05-15","close":3857.2905},{"date":"2019-05-16","close":3813.2075},{"date":"2019-05-17","close":3791.1658},{"date":"2019-05-20","close":3791.1658},{"date":"2019-05-21","close":3813.2075},{"date":"2019-05-22","close":3813.2075},{"date":"2019-05-23","close":3813.2075},{"date":"2019-05-24","close":3795.574},{"date":"2019-05-27","close":3791.1658},{"date":"2019-05-28","close":3791.1658},{"date":"2019-05-29","close":3742.6746},{"date":"2019-05-30","close":3777.9409},{"date":"2019-05-31","close":3773.5327},{"date":"2019-06-03","close":3839.6577},{"date":"2019-06-04","close":3822.0227},{"date":"2019-06-05","close":3808.7998},{"date":"2019-06-07","close":3839.6577},{"date":"2019-06-10","close":3888.1492},{"date":"2019-06-11","close":3910.1914},{"date":"2019-06-12","close":3892.5574},{"date":"2019-06-13","close":3874.9248},{"date":"2019-06-14","close":3861.699},{"date":"2019-06-17","close":3848.4749},{"date":"2019-06-18","close":3866.1082},{"date":"2019-06-19","close":3927.8242},{"date":"2019-06-20","close":3932.2324},{"date":"2019-06-21","close":3923.4155},{"date":"2019-06-24","close":3927.8242},{"date":"2019-06-25","close":3927.8242},{"date":"2019-06-26","close":3936.6418},{"date":"2019-06-27","close":3976.3164},{"date":"2019-06-28","close":3971.9075},{"date":"2019-07-01","close":3985.1326},{"date":"2019-07-02","close":3958.6826},{"date":"2019-07-03","close":3910.1914},{"date":"2019-07-04","close":3941.0488},{"date":"2019-07-05","close":3936.6418},{"date":"2019-07-08","close":3861.699},{"date":"2019-07-09","close":3852.8818},{"date":"2019-07-10","close":3866.1082},{"date":"2019-07-11","close":3901.374},{"date":"2019-07-12","close":3919.0076},{"date":"2019-07-15","close":3932.2324},{"date":"2019-07-16","close":3941.0488},{"date":"2019-07-17","close":3923.4155},{"date":"2019-07-18","close":3888.1492},{"date":"2019-07-19","close":3949.8662},{"date":"2019-07-22","close":3949.8662},{"date":"2019-07-23","close":3976.3164},{"date":"2019-07-24","close":3936.6418},{"date":"2019-07-25","close":3927.8242},{"date":"2019-07-26","close":3927.8242},{"date":"2019-07-29","close":3866.1082},{"date":"2019-07-30","close":3883.7417},{"date":"2019-07-31","close":3839.6577},{"date":"2019-08-01","close":3835.2495},{"date":"2019-08-02","close":3791.1658},{"date":"2019-08-05","close":3716.2241},{"date":"2019-08-06","close":3658.9158},{"date":"2019-08-07","close":3641.2825},{"date":"2019-08-08","close":3663.3245},{"date":"2019-08-09","close":3676.5491},{"date":"2019-08-12","close":3689.7747},{"date":"2019-08-13","close":3650.0991},{"date":"2019-08-14","close":3676.5491},{"date":"2019-08-16","close":3663.3245},{"date":"2019-08-19","close":3680.9578},{"date":"2019-08-20","close":3720.6321},{"date":"2019-08-21","close":3711.8164},{"date":"2019-08-22","close":3689.7747},{"date":"2019-08-23","close":3694.1824},{"date":"2019-08-26","close":3636.8748},{"date":"2019-08-27","close":3645.6907},{"date":"2019-08-28","close":3658.9158},{"date":"2019-08-29","close":3667.7332},{"date":"2019-08-30","close":3729.4487},{"date":"2019-09-02","close":3733.8579},{"date":"2019-09-03","close":3720.6321},{"date":"2019-09-04","close":3742.6746},{"date":"2019-09-05","close":3795.574},{"date":"2019-09-06","close":3826.4331},{"date":"2019-09-09","close":3857.2905},{"date":"2019-09-10","close":3870.5154},{"date":"2019-09-11","close":3901.374},{"date":"2019-09-16","close":3910.1914},{"date":"2019-09-17","close":3905.7827},{"date":"2019-09-18","close":3927.8242},{"date":"2019-09-19","close":3945.4575},{"date":"2019-09-20","close":3967.4993},{"date":"2019-09-23","close":3976.3164},{"date":"2019-09-24","close":3993.9495},{"date":"2019-09-25","close":3949.8662},{"date":"2019-09-26","close":3949.8662},{"date":"2019-09-27","close":3919.0076},{"date":"2019-09-30","close":3936.6418},{"date":"2019-10-01","close":3945.4575},{"date":"2019-10-02","close":3874.9248},{"date":"2019-10-04","close":3861.699},{"date":"2019-10-07","close":3866.1082},{"date":"2019-10-08","close":3901.374},{"date":"2019-10-10","close":3888.1492},{"date":"2019-10-11","close":3923.4155},{"date":"2019-10-14","close":3954.2734},{"date":"2019-10-15","close":3941.0488},{"date":"2019-10-16","close":3980.7244},{"date":"2019-10-17","close":3967.4993},{"date":"2019-10-18","close":3932.2324},{"date":"2019-10-21","close":3945.4575},{"date":"2019-10-22","close":3989.5396},{"date":"2019-10-23","close":3971.9075},{"date":"2019-10-24","close":3993.9495},{"date":"2019-10-25","close":3993.9495},{"date":"2019-10-28","close":4002.7654},{"date":"2019-10-29","close":3998.3569},{"date":"2019-10-30","close":3971.9075},{"date":"2019-10-31","close":3980.7244},{"date":"2019-11-01","close":4015.991},{"date":"2019-11-04","close":4068.8909},{"date":"2019-11-05","close":4099.7495},{"date":"2019-11-06","close":4095.3403},{"date":"2019-11-07","close":4082.1155},{"date":"2019-11-08","close":4077.7073},{"date":"2019-11-11","close":4051.2583},{"date":"2019-11-12","close":4082.1155},{"date":"2019-11-13","close":4051.2583},{"date":"2019-11-14","close":4068.8909},{"date":"2019-11-15","close":4135.0156},{"date":"2019-11-18","close":4139.4248},{"date":"2019-11-19","close":4121.791},{"date":"2019-11-20","close":4073.2996},{"date":"2019-11-21","close":4015.991},{"date":"2019-11-22","close":4029.2161},{"date":"2019-11-25","close":4068.8909},{"date":"2019-11-26","close":4077.7073},{"date":"2019-11-27","close":4077.7073},{"date":"2019-11-28","close":4055.665},{"date":"2019-11-29","close":3993.9495},{"date":"2019-12-02","close":4007.1743},{"date":"2019-12-03","close":3985.1326},{"date":"2019-12-04","close":3945.4575},{"date":"2019-12-05","close":3941.0488},{"date":"2019-12-06","close":3989.5396},{"date":"2019-12-09","close":4015.991},{"date":"2019-12-10","close":4029.2161},{"date":"2019-12-11","close":4042.4409},{"date":"2019-12-12","close":4112.9741},{"date":"2019-12-13","close":4174.6909},{"date":"2019-12-16","close":4174.6909},{"date":"2019-12-17","close":4227.5908},{"date":"2019-12-18","close":4236.4072},{"date":"2019-12-19","close":4245.2251},{"date":"2019-12-20","close":4258.4497},{"date":"2019-12-23","close":4254.042},{"date":"2019-12-24","close":4223.1831},{"date":"2019-12-26","close":4236.4072},{"date":"2019-12-27","close":4320.166},{"date":"2019-12-30","close":4298.124},{"date":"2020-01-02","close":4249.6323},{"date":"2020-01-03","close":4245.2251},{"date":"2020-01-06","close":4218.7749},{"date":"2020-01-07","close":4267.2671},{"date":"2020-01-08","close":4240.8159},{"date":"2020-01-09","close":4262.8574},{"date":"2020-01-10","close":4333.3911},{"date":"2020-01-13","close":4381.8823},{"date":"2020-01-14","close":4395.1079},{"date":"2020-01-15","close":4373.0654},{"date":"2020-01-16","close":4408.332},{"date":"2020-01-17","close":4421.5581},{"date":"2020-01-20","close":4461.2319},{"date":"2020-01-21","close":4408.332},{"date":"2020-01-22","close":4470.0493},{"date":"2020-01-23","close":4403.9238},{"date":"2020-01-28","close":4276.0825},{"date":"2020-01-29","close":4298.124},{"date":"2020-01-30","close":4223.1831},{"date":"2020-01-31","close":4179.0981},{"date":"2020-02-03","close":4161.4663},{"date":"2020-02-04","close":4240.8159},{"date":"2020-02-05","close":4262.8574},{"date":"2020-02-06","close":4390.6987},{"date":"2020-02-07","close":4355.4331},{"date":"2020-02-10","close":4328.9824},{"date":"2020-02-11","close":4377.4741},{"date":"2020-02-12","close":4412.7412},{"date":"2020-02-13","close":4403.9238},{"date":"2020-02-14","close":4430.3745},{"date":"2020-02-17","close":4430.3745},{"date":"2020-02-18","close":4364.2495},{"date":"2020-02-19","close":4368.6582},{"date":"2020-02-20","close":4346.6157},{"date":"2020-02-21","close":4289.3071},{"date":"2020-02-24","close":4130.6079},{"date":"2020-02-25","close":4165.8745},{"date":"2020-02-26","close":4104.1572},{"date":"2020-02-27","close":4060.0745},{"date":"2020-02-28","close":3919.0076},{"date":"2020-03-02","close":3963.0906},{"date":"2020-03-03","close":3967.4993},{"date":"2020-03-04","close":4051.2583},{"date":"2020-03-05","close":4099.7495},{"date":"2020-03-06","close":4029.2161},{"date":"2020-03-09","close":3835.2495},{"date":"2020-03-10","close":3857.2905},{"date":"2020-03-11","close":3764.7158},{"date":"2020-03-12","close":3601.6077},{"date":"2020-03-13","close":3513.4414},{"date":"2020-03-16","close":3403.2327},{"date":"2020-03-17","close":3270.9827},{"date":"2020-03-18","close":3151.958},{"date":"2020-03-19","close":2909.4995},{"date":"2020-03-20","close":3121.0999},{"date":"2020-03-23","close":2953.5833},{"date":"2020-03-24","close":3226.8997},{"date":"2020-03-25","close":3398.825},{"date":"2020-03-26","close":3363.5579},{"date":"2020-03-27","close":3425.2749},{"date":"2020-03-30","close":3425.2749},{"date":"2020-03-31","close":3469.3582},{"date":"2020-04-01","close":3332.6995},{"date":"2020-04-02","close":3390.0078},{"date":"2020-04-03","close":3394.416},{"date":"2020-04-06","close":3517.8496},{"date":"2020-04-07","close":3583.9744},{"date":"2020-04-08","close":3553.1157},{"date":"2020-04-09","close":3592.791},{"date":"2020-04-10","close":3623.6497},{"date":"2020-04-13","close":3553.1157},{"date":"2020-04-14","close":3614.833},{"date":"2020-04-16","close":3614.833},{"date":"2020-04-17","close":3729.4487},{"date":"2020-04-20","close":3689.7747},{"date":"2020-04-21","close":3641.2825},{"date":"2020-04-22","close":3680.9578},{"date":"2020-04-23","close":3711.8164},{"date":"2020-04-24","close":3658.9158},{"date":"2020-04-27","close":3725.0413},{"date":"2020-04-28","close":3743.0571},{"date":"2020-04-29","close":3797.1094},{"date":"2020-05-04","close":3670.9897},{"date":"2020-05-06","close":3743.0571},{"date":"2020-05-07","close":3747.563},{"date":"2020-05-08","close":3774.5881},{"date":"2020-05-11","close":3734.0493},{"date":"2020-05-12","close":3729.5457},{"date":"2020-05-13","close":3747.563},{"date":"2020-05-14","close":3711.5276},{"date":"2020-05-15","close":3734.0493},{"date":"2020-05-18","close":3747.563},{"date":"2020-05-19","close":3833.1436},{"date":"2020-05-20","close":3846.657},{"date":"2020-05-21","close":3864.6731},{"date":"2020-05-22","close":3819.6299},{"date":"2020-05-25","close":3842.1531},{"date":"2020-05-26","close":3923.2288},{"date":"2020-05-27","close":3927.7341},{"date":"2020-05-28","close":3936.7432},{"date":"2020-05-29","close":3945.7498},{"date":"2020-06-01","close":3995.2983},{"date":"2020-06-02","close":4053.8538},{"date":"2020-06-03","close":4184.4771},{"date":"2020-06-04","close":4197.9912},{"date":"2020-06-05","close":4261.0503},{"date":"2020-06-08","close":4256.5464},{"date":"2020-06-09","close":4261.0503},{"date":"2020-06-10","close":4270.0586},{"date":"2020-06-11","close":4184.4771},{"date":"2020-06-12","close":4134.9302},{"date":"2020-06-15","close":3941.2461},{"date":"2020-06-16","close":4125.9214},{"date":"2020-06-17","close":4143.939},{"date":"2020-06-18","close":4116.9136},{"date":"2020-06-19","close":4152.0},{"date":"2020-06-22","close":4143.939},{"date":"2020-06-23","close":4143.939},{"date":"2020-06-24","close":4220.5122},{"date":"2020-06-25","close":4107.9048},{"date":"2020-06-26","close":4157.4521},{"date":"2020-06-29","close":4089.8882},{"date":"2020-06-30","close":4134.9302},{"date":"2020-07-01","close":4116.9136},{"date":"2020-07-02","close":4152.9482},{"date":"2020-07-03","close":4200.0},{"date":"2020-07-06","close":4274.564},{"date":"2020-07-07","close":4229.5205},{"date":"2020-07-08","close":4211.5034},{"date":"2020-07-09","close":4243.0332},{"date":"2020-07-10","close":4202.4951},{"date":"2020-07-13","close":4274.564},{"date":"2020-07-14","close":4252.0415},{"date":"2020-07-15","close":4270.0586},{"date":"2020-07-16","close":4261.0503},{"date":"2020-07-17","close":4292.5815},{"date":"2020-07-20","close":4265.5552},{"date":"2020-07-21","close":4333.1191},{"date":"2020-07-22","close":4297.0845},{"date":"2020-07-23","close":4288.0762},{"date":"2020-07-24","close":4256.5464},{"date":"2020-07-27","close":4274.564},{"date":"2020-07-28","close":4387.1709},{"date":"2020-07-29","close":4405.1875},{"date":"2020-07-30","close":4418.6997},{"date":"2020-07-31","close":4391.6748},{"date":"2020-08-03","close":4396.1787},{"date":"2020-08-04","close":4441.2222},{"date":"2020-08-05","close":4481.7593},{"date":"2020-08-06","close":4567.3428},{"date":"2020-08-07","close":4580.8545},{"date":"2020-08-10","close":4639.4097},{"date":"2020-08-11","close":4720.4873},{"date":"2020-08-12","close":4715.9834},{"date":"2020-08-13","close":4720.4873},{"date":"2020-08-14","close":4679.9492},{"date":"2020-08-18","close":4580.8545},{"date":"2020-08-19","close":4585.3584},{"date":"2020-08-20","close":4432.2124},{"date":"2020-08-21","close":4504.2822},{"date":"2020-08-24","close":4535.812},{"date":"2020-08-25","close":4607.8804},{"date":"2020-08-26","close":4616.8882},{"date":"2020-08-27","close":4580.8545},{"date":"2020-08-28","close":4594.3682},{"date":"2020-08-31","close":4522.2993},{"date":"2020-09-01","close":4549.3237},{"date":"2020-09-02","close":4562.8374},{"date":"2020-09-03","close":4630.4014},{"date":"2020-09-04","close":4553.8291},{"date":"2020-09-07","close":4580.8545},{"date":"2020-09-08","close":4630.4014},{"date":"2020-09-09","close":4580.8545},{"date":"2020-09-10","close":4630.4014},{"date":"2020-09-11","close":4621.3926},{"date":"2020-09-14","close":4679.9492},{"date":"2020-09-15","close":4715.9834},{"date":"2020-09-16","close":4702.4697},{"date":"2020-09-17","close":4643.9136},{"date":"2020-09-18","close":4652.9229},{"date":"2020-09-21","close":4625.8979},{"date":"2020-09-22","close":4504.2822},{"date":"2020-09-23","close":4526.8027},{"date":"2020-09-24","close":4400.6831},{"date":"2020-09-25","close":4414.1963},{"date":"2020-09-28","close":4481.7593},{"date":"2020-09-29","close":4513.29},{"date":"2020-10-05","close":4571.8457},{"date":"2020-10-06","close":4589.8633},{"date":"2020-10-07","close":4612.3843},{"date":"2020-10-08","close":4630.4014},{"date":"2020-10-12","close":4643.9136},{"date":"2020-10-13","close":4648.418},{"date":"2020-10-14","close":4603.375},{"date":"2020-10-15","close":4558.3325},{"date":"2020-10-16","close":4531.3086},{"date":"2020-10-19","close":4535.812},{"date":"2020-10-20","close":4562.8374},{"date":"2020-10-21","close":4571.8457},{"date":"2020-10-22","close":4544.8198},{"date":"2020-10-23","close":4553.8291},{"date":"2020-10-26","close":4531.3086},{"date":"2020-10-27","close":4508.7852},{"date":"2020-10-28","close":4540.3164},{"date":"2020-10-29","close":4504.1387},{"date":"2020-10-30","close":4377.5161},{"date":"2020-11-02","close":4440.8271},{"date":"2020-11-03","close":4522.2271},{"date":"2020-11-04","close":4558.4053},{"date":"2020-11-05","close":4662.4155},{"date":"2020-11-06","close":4680.5044},{"date":"2020-11-09","close":4725.7275},{"date":"2020-11-10","close":4703.1167},{"date":"2020-11-11","close":4784.5151},{"date":"2020-11-12","close":4757.3823},{"date":"2020-11-13","close":4793.5596},{"date":"2020-11-16","close":4902.0947},{"date":"2020-11-17","close":4902.0947},{"date":"2020-11-18","close":4906.6157},{"date":"2020-11-19","close":4906.6157},{"date":"2020-11-20","close":4920.1831},{"date":"2020-11-23","close":5019.6714},{"date":"2020-11-24","close":5055.8506},{"date":"2020-11-25","close":5033.2383},{"date":"2020-11-26","close":5078.4604},{"date":"2020-11-27","close":5101.0723},{"date":"2020-11-30","close":5042.2832},{"date":"2020-12-01","close":5110.1162},{"date":"2020-12-02","close":5209.605},{"date":"2020-12-03","close":5259.3496},{"date":"2020-12-04","close":5363.3613},{"date":"2020-12-07","close":5408.584},{"date":"2020-12-08","close":5291.0063},{"date":"2020-12-09","close":5404.061},{"date":"2020-12-10","close":5395.0166},{"date":"2020-12-11","close":5422.1499},{"date":"2020-12-14","close":5413.1055},{"date":"2020-12-15","close":5395.0166},{"date":"2020-12-16","close":5413.1055},{"date":"2020-12-17","close":5408.584},{"date":"2020-12-18","close":5404.061},{"date":"2020-12-21","close":5413.1055},{"date":"2020-12-22","close":5327.1826},{"date":"2020-12-23","close":5404.061},{"date":"2020-12-24","close":5485.4619},{"date":"2020-12-28","close":5499.0283},{"date":"2020-12-29","close":5612.084},{"date":"2020-12-30","close":5729.6611},{"date":"2021-01-04","close":5869.8501},{"date":"2021-01-05","close":5951.251},{"date":"2021-01-06","close":5901.5068},{"date":"2021-01-07","close":6037.1729},{"date":"2021-01-08","close":6317.5513},{"date":"2021-01-11","close":6335.6401},{"date":"2021-01-12","close":6281.3735},{"date":"2021-01-13","close":6326.5952},{"date":"2021-01-14","close":6303.9839},{"date":"2021-01-15","close":6154.7505},{"date":"2021-01-18","close":5996.4727},{"date":"2021-01-19","close":6163.7949},{"date":"2021-01-20","close":6204.4956},{"date":"2021-01-21","close":6294.9395},{"date":"2021-01-22","close":6240.6729},{"date":"2021-01-25","close":6398.9512},{"date":"2021-01-26","close":6254.2402},{"date":"2021-01-27","close":6209.0181},{"date":"2021-01-28","close":6105.0063},{"date":"2021-01-29","close":5942.2061},{"date":"2021-02-01","close":6114.0508},{"date":"2021-02-02","close":6190.9287},{"date":"2021-02-03","close":6236.1509},{"date":"2021-02-04","close":6154.7505},{"date":"2021-02-05","close":6222.5845},{"date":"2021-02-08","close":6150.229},{"date":"2021-02-09","close":6109.5283},{"date":"2021-02-10","close":6145.7061},{"date":"2021-02-15","close":6267.8076},{"date":"2021-02-16","close":6290.417},{"date":"2021-02-17","close":6231.6284},{"date":"2021-02-18","close":6132.1396},{"date":"2021-02-19","close":6177.3618},{"date":"2021-02-22","close":6114.0508},{"date":"2021-02-23","close":6086.918},{"date":"2021-02-24","close":5951.251},{"date":"2021-02-25","close":6172.8398},{"date":"2021-02-26","close":5996.4727},{"date":"2021-03-02","close":6073.3511},{"date":"2021-03-03","close":6136.6621},{"date":"2021-03-04","close":6055.2622},{"date":"2021-03-05","close":6037.1729},{"date":"2021-03-08","close":5973.8628},{"date":"2021-03-09","close":5937.6841},{"date":"2021-03-10","close":5910.5503},{"date":"2021-03-11","close":6028.1289},{"date":"2021-03-12","close":6095.9609},{"date":"2021-03-15","close":6068.8281},{"date":"2021-03-16","close":6109.5283},{"date":"2021-03-17","close":6050.7402},{"date":"2021-03-18","close":6100.4839},{"date":"2021-03-19","close":6032.6509},{"date":"2021-03-22","close":6014.5615},{"date":"2021-03-23","close":5969.3394},{"date":"2021-03-24","close":5951.251},{"date":"2021-03-25","close":5964.8174},{"date":"2021-03-26","close":6000.9951},{"date":"2021-03-29","close":6010.0386},{"date":"2021-03-30","close":6082.396},{"date":"2021-03-31","close":6037.1729},{"date":"2021-04-01","close":6136.6621},{"date":"2021-04-02","close":6195.4517},{"date":"2021-04-05","close":6204.0},{"date":"2021-04-06","close":6213.5396},{"date":"2021-04-07","close":6227.1069},{"date":"2021-04-08","close":6218.0615},{"date":"2021-04-09","close":6199.9731},{"date":"2021-04-12","close":6199.9731},{"date":"2021-04-13","close":6281.3735},{"date":"2021-04-14","close":6308.5073},{"date":"2021-04-15","close":6331.1182},{"date":"2021-04-16","close":6335.6401},{"date":"2021-04-19","close":6331.1182},{"date":"2021-04-20","close":6340.1621},{"date":"2021-04-21","close":6236.1509},{"date":"2021-04-22","close":6236.1509},{"date":"2021-04-23","close":6249.7183},{"date":"2021-04-26","close":6276.8511},{"date":"2021-04-27","close":6281.3735},{"date":"2021-04-28","close":6218.0615},{"date":"2021-04-29","close":6199.7061},{"date":"2021-04-30","close":6130.8716},{"date":"2021-05-03","close":6103.3379},{"date":"2021-05-04","close":6162.9951},{"date":"2021-05-06","close":6167.583},{"date":"2021-05-07","close":6213.4722},{"date":"2021-05-10","close":6309.8408},{"date":"2021-05-11","close":6195.1167},{"date":"2021-05-12","close":6089.5708},{"date":"2021-05-13","close":6011.5581},{"date":"2021-05-14","close":6075.8042},{"date":"2021-05-17","close":6052.8594},{"date":"2021-05-18","close":6126.2822},{"date":"2021-05-20","close":6103.3379},{"date":"2021-05-21","close":6112.5156},{"date":"2021-05-24","close":6080.3926},{"date":"2021-05-25","close":6135.46},{"date":"2021-05-26","close":6121.6934},{"date":"2021-05-27","close":6112.5156},{"date":"2021-05-28","close":6121.6934},{"date":"2021-05-31","close":6167.583},{"date":"2021-06-01","close":6199.7061},{"date":"2021-06-02","close":6181.3501},{"date":"2021-06-03","close":6241.0073},{"date":"2021-06-04","close":6213.4722},{"date":"2021-06-07","close":6227.2402},{"date":"2021-06-08","close":6222.6504},{"date":"2021-06-09","close":6149.2271},{"date":"2021-06-10","close":6185.939},{"date":"2021-06-11","close":6222.6504},{"date":"2021-06-14","close":6250.1855},{"date":"2021-06-15","close":6250.1855},{"date":"2021-06-16","close":6286.8975},{"date":"2021-06-17","close":6268.541},{"date":"2021-06-18","close":6282.3071},{"date":"2021-06-21","close":6236.4175},{"date":"2021-06-22","close":6268.541},{"date":"2021-06-23","close":6309.8408},{"date":"2021-06-24","close":6341.9639},{"date":"2021-06-25","close":6360.3213},{"date":"2021-06-28","close":6351.1426},{"date":"2021-06-29","close":6332.7861},{"date":"2021-06-30","close":6364.9097},{"date":"2021-07-01","close":6323.6079},{"date":"2021-07-02","close":6314.4307},{"date":"2021-07-05","close":6337.375},{"date":"2021-07-06","close":6355.7319},{"date":"2021-07-07","close":6328.1973},{"date":"2021-07-08","close":6277.7183},{"date":"2021-07-09","close":6199.7061},{"date":"2021-07-12","close":6241.0073},{"date":"2021-07-13","close":6291.4854},{"date":"2021-07-14","close":6286.8975},{"date":"2021-07-15","close":6323.6079},{"date":"2021-07-16","close":6305.2524},{"date":"2021-07-19","close":6236.4175},{"date":"2021-07-20","close":6218.0625},{"date":"2021-07-21","close":6181.3501},{"date":"2021-07-22","close":6236.4175},{"date":"2021-07-23","close":6259.3633},{"date":"2021-07-26","close":6195.1167},{"date":"2021-07-27","close":6213.4722},{"date":"2021-07-28","close":6208.8843},{"date":"2021-07-29","close":6227.2402},{"date":"2021-07-30","close":6144.6382},{"date":"2021-08-02","close":6190.5278},{"date":"2021-08-03","close":6236.4175},{"date":"2021-08-04","close":6300.6636},{"date":"2021-08-05","close":6300.6636},{"date":"2021-08-06","close":6273.1299},{"date":"2021-08-09","close":6254.7734},{"date":"2021-08-10","close":6204.2949},{"date":"2021-08-11","close":6162.9951},{"date":"2021-08-12","close":6130.8716},{"date":"2021-08-13","close":6052.8594},{"date":"2021-08-17","close":5984.0244},{"date":"2021-08-18","close":6020.7358},{"date":"2021-08-19","close":5910.6006},{"date":"2021-08-20","close":5846.355},{"date":"2021-08-23","close":5906.0132},{"date":"2021-08-24","close":6002.3799},{"date":"2021-08-25","close":6020.7358},{"date":"2021-08-26","close":5974.8467},{"date":"2021-08-27","close":5965.6685},{"date":"2021-08-30","close":5984.0244},{"date":"2021-08-31","close":6094.1597},{"date":"2021-09-01","close":6098.7485},{"date":"2021-09-02","close":6043.6802},{"date":"2021-09-03","close":6094.1597},{"date":"2021-09-06","close":6103.3379},{"date":"2021-09-07","close":6066.626},{"date":"2021-09-08","close":6006.9683},{"date":"2021-09-09","close":5906.0132},{"date":"2021-09-10","close":5924.3682},{"date":"2021-09-13","close":5928.9561},{"date":"2021-09-14","close":5970.2578},{"date":"2021-09-15","close":5979.4351},{"date":"2021-09-16","close":5924.3682},{"date":"2021-09-17","close":5951.9014},{"date":"2021-09-23","close":5942.7231},{"date":"2021-09-24","close":5933.5459},{"date":"2021-09-27","close":5947.3125},{"date":"2021-09-28","close":5873.8882},{"date":"2021-09-29","close":5800.4653},{"date":"2021-09-30","close":5823.4102},{"date":"2021-10-01","close":5722.4526},{"date":"2021-10-05","close":5607.729},{"date":"2021-10-06","close":5525.1265},{"date":"2021-10-07","close":5616.9067},{"date":"2021-10-08","close":5607.729},{"date":"2021-10-12","close":5506.77},{"date":"2021-10-13","close":5561.8379},{"date":"2021-10-14","close":5626.0845},{"date":"2021-10-15","close":5699.5068},{"date":"2021-10-18","close":5676.563},{"date":"2021-10-19","close":5736.2197},{"date":"2021-10-20","close":5713.2744},{"date":"2021-10-21","close":5699.5068},{"date":"2021-10-22","close":5708.6855},{"date":"2021-10-25","close":5731.6309},{"date":"2021-10-26","close":5791.2881},{"date":"2021-10-27","close":5740.8086},{"date":"2021-10-28","close":5722.4087},{"date":"2021-10-29","close":5635.0083},{"date":"2021-11-01","close":5662.6084},{"date":"2021-11-02","close":5731.6074},{"date":"2021-11-03","close":5658.0083},{"date":"2021-11-04","close":5694.8091},{"date":"2021-11-05","close":5676.4082},{"date":"2021-11-08","close":5667.2075},{"date":"2021-11-09","close":5671.8086},{"date":"2021-11-10","close":5625.8076},{"date":"2021-11-11","close":5630.4092},{"date":"2021-11-12","close":5690.209},{"date":"2021-11-15","close":5754.6089},{"date":"2021-11-16","close":5754.6089},{"date":"2021-11-17","close":5690.209},{"date":"2021-11-18","close":5658.0083},{"date":"2021-11-19","close":5699.4087},{"date":"2021-11-22","close":5809.8086},{"date":"2021-11-23","close":5768.4087},{"date":"2021-11-24","close":5745.4082},{"date":"2021-11-25","close":5717.8086},{"date":"2021-11-26","close":5625.8076},{"date":"2021-11-29","close":5575.208},{"date":"2021-11-30","close":5460.208},{"date":"2021-12-01","close":5593.6089},{"date":"2021-12-02","close":5653.4097},{"date":"2021-12-03","close":5717.8086},{"date":"2021-12-06","close":5722.4087},{"date":"2021-12-07","close":5759.2085},{"date":"2021-12-08","close":5782.208},{"date":"2021-12-09","close":5828.209},{"date":"2021-12-10","close":5796.0088},{"date":"2021-12-13","close":5786.8076},{"date":"2021-12-14","close":5750.0078},{"date":"2021-12-15","close":5750.0078},{"date":"2021-12-16","close":5782.208},{"date":"2021-12-17","close":5786.8076},{"date":"2021-12-20","close":5685.6084},{"date":"2021-12-21","close":5717.8086},{"date":"2021-12-22","close":5745.4082},{"date":"2021-12-23","close":5773.0083},{"date":"2021-12-24","close":5809.8086},{"date":"2021-12-27","close":5782.208},{"date":"2021-12-28","close":5828.209},{"date":"2021-12-29","close":5837.4092},{"date":"2021-12-30","close":5800.6089},{"date":"2022-01-03","close":5827.0},{"date":"2022-01-04","close":5800.6089},{"date":"2022-01-05","close":5717.8086},{"date":"2022-01-06","close":5653.4097},{"date":"2022-01-07","close":5717.8086},{"date":"2022-01-10","close":5658.0083},{"date":"2022-01-11","close":5685.6084},{"date":"2022-01-12","close":5759.2085},{"date":"2022-01-13","close":5750.0078},{"date":"2022-01-14","close":5658.0083},{"date":"2022-01-17","close":5598.208},{"date":"2022-01-18","close":5561.4087},{"date":"2022-01-19","close":5524.6079},{"date":"2022-01-20","close":5556.8076},{"date":"2022-01-21","close":5492.4072},{"date":"2022-01-24","close":5418.8076},{"date":"2022-01-25","close":5290.0083},{"date":"2022-01-26","close":5267.0078},{"date":"2022-01-27","close":5087.6074},{"date":"2022-01-28","close":5221.0083},{"date":"2022-02-03","close":5276.2075},{"date":"2022-02-04","close":5345.207},{"date":"2022-02-07","close":5285.4077},{"date":"2022-02-08","close":5299.207},{"date":"2022-02-09","close":5368.208},{"date":"2022-02-10","close":5414.2085},{"date":"2022-02-11","close":5372.8086},{"date":"2022-02-14","close":5306.0},{"date":"2022-02-15","close":5257.8071},{"date":"2022-02-16","close":5354.4092},{"date":"2022-02-17","close":5391.208},{"date":"2022-02-18","close":5372.8086},{"date":"2022-02-21","close":5368.208},{"date":"2022-02-22","close":5294.6084},{"date":"2022-02-23","close":5313.0078},{"date":"2022-02-24","close":5170.4072},{"date":"2022-02-25","close":5221.0083},{"date":"2022-02-28","close":5267.0078},{"date":"2022-03-02","close":5257.8071},{"date":"2022-03-03","close":5354.4092},{"date":"2022-03-04","close":5271.6079},{"date":"2022-03-07","close":5142.8071},{"date":"2022-03-08","close":5096.8086},{"date":"2022-03-10","close":5216.4072},{"date":"2022-03-11","close":5175.0063},{"date":"2022-03-14","close":5156.6079},{"date":"2022-03-15","close":5115.207},{"date":"2022-03-16","close":5184.2075},{"date":"2022-03-17","close":5280.8081},{"date":"2022-03-18","close":5299.207},{"date":"2022-03-21","close":5239.4072},{"date":"2022-03-22","close":5276.2075},{"date":"2022-03-23","close":5322.2075},{"date":"2022-03-24","close":5303.8081},{"date":"2022-03-25","close":5290.0083},{"date":"2022-03-28","close":5276.2075},{"date":"2022-03-29","close":5290.0083},{"date":"2022-03-30","close":5331.4082},{"date":"2022-03-31","close":5345.207},{"date":"2022-04-01","close":5290.0083},{"date":"2022-04-04","close":5317.6074},{"date":"2022-04-05","close":5322.2075},{"date":"2022-04-06","close":5276.2075},{"date":"2022-04-07","close":5198.0073},{"date":"2022-04-08","close":5202.6084},{"date":"2022-04-11","close":5193.4077},{"date":"2022-04-12","close":5142.8071},{"date":"2022-04-13","close":5239.4072},{"date":"2022-04-14","close":5216.4072},{"date":"2022-04-15","close":5165.8076},{"date":"2022-04-18","close":5156.6079},{"date":"2022-04-19","close":5211.8076},{"date":"2022-04-20","close":5216.4072},{"date":"2022-04-21","close":5234.8076},{"date":"2022-04-22","close":5179.6069},{"date":"2022-04-25","close":5083.0068},{"date":"2022-04-26","close":5115.207},{"date":"2022-04-27","close":5046.2065},{"date":"2022-04-28","close":5106.8931},{"date":"2022-04-29","close":5167.5776},{"date":"2022-05-02","close":5166.0},{"date":"2022-05-03","close":5148.9058},{"date":"2022-05-04","close":5148.9058},{"date":"2022-05-06","close":5078.8833},{"date":"2022-05-09","close":5034.0},{"date":"2022-05-10","close":5004.1948},{"date":"2022-05-11","close":5004.1948},{"date":"2022-05-12","close":4920.1689},{"date":"2022-05-13","close":5027.5352},{"date":"2022-05-16","close":5004.1948},{"date":"2022-05-17","close":5050.8755},{"date":"2022-05-18","close":5074.2163},{"date":"2022-05-19","close":4999.5264},{"date":"2022-05-20","close":5097.5562},{"date":"2022-05-23","close":5106.8931},{"date":"2022-05-24","close":5018.1987},{"date":"2022-05-25","close":5041.54},{"date":"2022-05-26","close":5018.1987},{"date":"2022-05-27","close":5074.2163},{"date":"2022-05-30","close":5130.2329},{"date":"2022-05-31","close":5172.2466},{"date":"2022-06-02","close":5111.5605},{"date":"2022-06-03","close":5134.9019},{"date":"2022-06-07","close":5036.8711},{"date":"2022-06-08","close":5046.2075},{"date":"2022-06-09","close":5055.5439},{"date":"2022-06-10","close":4985.5225},{"date":"2022-06-13","close":4808.1348},{"date":"2022-06-14","close":4789.4624},{"date":"2022-06-15","close":4705.4365},{"date":"2022-06-16","close":4705.4365},{"date":"2022-06-17","close":4682.0967},{"date":"2022-06-20","close":4588.7344},{"date":"2022-06-21","close":4630.7471},{"date":"2022-06-22","close":4514.0454},{"date":"2022-06-23","close":4495.3726},{"date":"2022-06-24","close":4574.7305},{"date":"2022-06-27","close":4640.083},{"date":"2022-06-28","close":4668.0918},{"date":"2022-06-29","close":4593.4028},{"date":"2022-06-30","close":4514.0454},{"date":"2022-07-01","close":4448.6919},{"date":"2022-07-04","close":4453.3604},{"date":"2022-07-05","close":4532.7183},{"date":"2022-07-06","close":4453.3604},{"date":"2022-07-07","close":4532.7183},{"date":"2022-07-08","close":4565.3945},{"date":"2022-07-11","close":4532.7183},{"date":"2022-07-12","close":4490.7041},{"date":"2022-07-13","close":4523.3818},{"date":"2022-07-14","close":4504.7085},{"date":"2022-07-15","close":4523.3818},{"date":"2022-07-18","close":4621.4116},{"date":"2022-07-19","close":4612.0752},{"date":"2022-07-20","close":4654.0874},{"date":"2022-07-21","close":4705.4365},{"date":"2022-07-22","close":4668.0918},{"date":"2022-07-25","close":4682.0967},{"date":"2022-07-26","close":4696.1006},{"date":"2022-07-27","close":4696.1006},{"date":"2022-07-28","close":4728.7769},{"date":"2022-07-29","close":4752.1177},{"date":"2022-08-01","close":4747.4497},{"date":"2022-08-02","close":4724.1094},{"date":"2022-08-03","close":4761.4551},{"date":"2022-08-04","close":4784.7944},{"date":"2022-08-05","close":4826.8076},{"date":"2022-08-08","close":4822.1396},{"date":"2022-08-09","close":4845.479},{"date":"2022-08-10","close":4784.7944},{"date":"2022-08-11","close":4854.8164},{"date":"2022-08-12","close":4845.479},{"date":"2022-08-16","close":4868.8208},{"date":"2022-08-17","close":4854.8164},{"date":"2022-08-18","close":4831.4766},{"date":"2022-08-19","close":4798.7983},{"date":"2022-08-22","close":4738.1133},{"date":"2022-08-23","close":4677.4282},{"date":"2022-08-24","close":4696.1006},{"date":"2022-08-25","close":4738.1133},{"date":"2022-08-26","close":4738.1133},{"date":"2022-08-29","close":4635.4155},{"date":"2022-08-30","close":4686.7646},{"date":"2022-08-31","close":4738.1133},{"date":"2022-09-01","close":4621.4116},{"date":"2022-09-02","close":4593.4028},{"date":"2022-09-05","close":4584.0664},{"date":"2022-09-06","close":4584.0664},{"date":"2022-09-07","close":4509.376},{"date":"2022-09-08","close":4542.0537},{"date":"2022-09-13","close":4682.0967},{"date":"2022-09-14","close":4593.4028},{"date":"2022-09-15","close":4560.7256},{"date":"2022-09-16","close":4528.0498},{"date":"2022-09-19","close":4495.3726},{"date":"2022-09-20","close":4509.376},{"date":"2022-09-21","close":4462.6963},{"date":"2022-09-22","close":4420.6836},{"date":"2022-09-23","close":4364.6665},{"date":"2022-09-26","close":4243.2964},{"date":"2022-09-27","close":4247.9634},{"date":"2022-09-28","close":4145.2661},{"date":"2022-09-29","close":4154.6011},{"date":"2022-09-30","close":4135.9292},{"date":"2022-10-04","close":4229.2915},{"date":"2022-10-05","close":4243.2964},{"date":"2022-10-06","close":4280.6406},{"date":"2022-10-07","close":4261.9678},{"date":"2022-10-11","close":4187.2783},{"date":"2022-10-12","close":4219.9556},{"date":"2022-10-13","close":4159.27},{"date":"2022-10-14","close":4252.6313},{"date":"2022-10-17","close":4257.2993},{"date":"2022-10-18","close":4317.9849},{"date":"2022-10-19","close":4289.9771},{"date":"2022-10-20","close":4238.627},{"date":"2022-10-21","close":4243.2964},{"date":"2022-10-24","close":4280.6406},{"date":"2022-10-25","close":4289.9771},{"date":"2022-10-26","close":4317.9849},{"date":"2022-10-27","close":4402.2842},{"date":"2022-10-28","close":4355.2515},{"date":"2022-10-31","close":4421.0977},{"date":"2022-11-01","close":4472.833},{"date":"2022-11-02","close":4477.5376},{"date":"2022-11-03","close":4449.3174},{"date":"2022-11-04","close":4463.4268},{"date":"2022-11-07","close":4519.8672},{"date":"2022-11-08","close":4585.7129},{"date":"2022-11-09","close":4642.1523},{"date":"2022-11-10","close":4585.7129},{"date":"2022-11-11","close":4769.1416},{"date":"2022-11-14","close":4745.6245},{"date":"2022-11-15","close":4750.3281},{"date":"2022-11-16","close":4740.9219},{"date":"2022-11-17","close":4665.6689},{"date":"2022-11-18","close":4665.6689},{"date":"2022-11-21","close":4623.3389},{"date":"2022-11-22","close":4581.0098},{"date":"2022-11-23","close":4613.9326},{"date":"2022-11-24","close":4660.9658},{"date":"2022-11-25","close":4646.856},{"date":"2022-11-28","close":4581.0098},{"date":"2022-11-29","close":4632.7456},{"date":"2022-11-30","close":4712.7017},{"date":"2022-12-01","close":4726.8125},{"date":"2022-12-02","close":4628.042},{"date":"2022-12-05","close":4609.2295},{"date":"2022-12-06","close":4552.7905},{"date":"2022-12-07","close":4524.5693},{"date":"2022-12-08","close":4524.5693},{"date":"2022-12-09","close":4566.8994},{"date":"2022-12-12","close":4543.3823},{"date":"2022-12-13","close":4538.6797},{"date":"2022-12-14","close":4590.4165},{"date":"2022-12-15","close":4510.46},{"date":"2022-12-16","close":4501.0532},{"date":"2022-12-19","close":4491.6475},{"date":"2022-12-20","close":4454.0205},{"date":"2022-12-21","close":4435.208},{"date":"2022-12-22","close":4505.7568},{"date":"2022-12-23","close":4482.2407},{"date":"2022-12-26","close":4421.0977},{"date":"2022-12-27","close":4449.3174},{"date":"2022-12-28","close":4402.2842},{"date":"2022-12-29","close":4322.3286},{"date":"2023-01-02","close":4308.2183},{"date":"2023-01-03","close":4308.2183},{"date":"2023-01-04","close":4388.1748},{"date":"2023-01-05","close":4430.5034},{"date":"2023-01-06","close":4486.9434},{"date":"2023-01-09","close":4604.5254},{"date":"2023-01-10","close":4604.5254},{"date":"2023-01-11","close":4618.6357},{"date":"2023-01-12","close":4623.3389},{"date":"2023-01-13","close":4665.6689},{"date":"2023-01-16","close":4698.5913},{"date":"2023-01-17","close":4656.2622},{"date":"2023-01-18","close":4632.7456},{"date":"2023-01-19","close":4656.2622},{"date":"2023-01-20","close":4684.4814},{"date":"2023-01-25","close":4764.438},{"date":"2023-01-26","close":4839.6909},{"date":"2023-01-27","close":4882.02},{"date":"2023-01-30","close":4806.7676},{"date":"2023-01-31","close":4722.1089},{"date":"2023-02-01","close":4783.251},{"date":"2023-02-02","close":4830.2842},{"date":"2023-02-03","close":4853.7998},{"date":"2023-02-06","close":4755.0312},{"date":"2023-02-07","close":4783.251},{"date":"2023-02-08","close":4858.5039},{"date":"2023-02-09","close":4853.7998},{"date":"2023-02-10","close":4830.2842},{"date":"2023-02-13","close":4802.0645},{"date":"2023-02-14","close":4830.2842},{"date":"2023-02-15","close":4745.6245},{"date":"2023-02-16","close":4834.9873},{"date":"2023-02-17","close":4787.9546},{"date":"2023-02-20","close":4802.0645},{"date":"2023-02-21","close":4806.7676},{"date":"2023-02-22","close":4722.1089},{"date":"2023-02-23","close":4773.8447},{"date":"2023-02-24","close":4736.2188},{"date":"2023-02-27","close":4689.1851},{"date":"2023-02-28","close":4703.2954},{"date":"2023-03-02","close":4717.4048},{"date":"2023-03-03","close":4731.5151},{"date":"2023-03-06","close":4802.0645},{"date":"2023-03-07","close":4802.0645},{"date":"2023-03-08","close":4731.5151},{"date":"2023-03-09","close":4707.9985},{"date":"2023-03-10","close":4651.5591},{"date":"2023-03-13","close":4698.5913},{"date":"2023-03-14","close":4581.0098},{"date":"2023-03-15","close":4632.7456},{"date":"2023-03-16","close":4623.3389},{"date":"2023-03-17","close":4679.7783},{"date":"2023-03-20","close":4646.856},{"date":"2023-03-21","close":4656.2622},{"date":"2023-03-22","close":4722.1089},{"date":"2023-03-23","close":4745.6245},{"date":"2023-03-24","close":4722.1089},{"date":"2023-03-27","close":4712.7017},{"date":"2023-03-28","close":4755.0312},{"date":"2023-03-29","close":4750.3281},{"date":"2023-03-30","close":4787.9546},{"date":"2023-03-31","close":4844.394},{"date":"2023-04-03","close":4825.5806},{"date":"2023-04-04","close":4844.394},{"date":"2023-04-05","close":4877.3169},{"date":"2023-04-06","close":4802.0645},{"date":"2023-04-07","close":4877.3169},{"date":"2023-04-10","close":4933.7563},{"date":"2023-04-11","close":4999.6035},{"date":"2023-04-12","close":5018.4155},{"date":"2023-04-13","close":5032.5259},{"date":"2023-04-14","close":5051.3394},{"date":"2023-04-17","close":5051.3394},{"date":"2023-04-18","close":5041.9326},{"date":"2023-04-19","close":5023.1196},{"date":"2023-04-20","close":5023.1196},{"date":"2023-04-21","close":4990.1963},{"date":"2023-04-24","close":4952.5698},{"date":"2023-04-25","close":4891.4272},{"date":"2023-04-26","close":4877.3169},{"date":"2023-04-27","close":4910.7559},{"date":"2023-04-28","close":4925.0869},{"date":"2023-05-02","close":4963.3032},{"date":"2023-05-03","close":4915.5337},{"date":"2023-05-04","close":4915.5337},{"date":"2023-05-08","close":4953.749},{"date":"2023-05-09","close":4944.1958},{"date":"2023-05-10","close":4910.7559},{"date":"2023-05-11","close":4896.4243},{"date":"2023-05-12","close":4872.5405},{"date":"2023-05-15","close":4882.0942},{"date":"2023-05-16","close":4896.4243},{"date":"2023-05-17","close":4925.0869},{"date":"2023-05-18","close":4949.0},{"date":"2023-05-19","close":5020.627},{"date":"2023-05-22","close":5063.6196},{"date":"2023-05-23","close":5073.1743},{"date":"2023-05-24","close":5058.0},{"date":"2023-05-25","close":5054.0654},{"date":"2023-05-26","close":5073.1743},{"date":"2023-05-30","close":5125.7207},{"date":"2023-05-31","close":5111.3906},{"date":"2023-06-01","close":5101.8369},{"date":"2023-06-02","close":5149.6069},{"date":"2023-06-05","close":5168.7139},{"date":"2023-06-07","close":5163.938},{"date":"2023-06-08","close":5149.6069},{"date":"2023-06-09","close":5206.9302},{"date":"2023-06-12","close":5173.4912},{"date":"2023-06-13","close":5216.4839},{"date":"2023-06-14","close":5187.8218},{"date":"2023-06-15","close":5159.1597},{"date":"2023-06-16","close":5173.4912},{"date":"2023-06-19","close":5140.0522},{"date":"2023-06-20","close":5111.3906},{"date":"2023-06-21","close":5082.7275},{"date":"2023-06-22","close":5101.8369},{"date":"2023-06-23","close":5087.5054},{"date":"2023-06-26","close":5101.8369},{"date":"2023-06-27","close":5068.3975},{"date":"2023-06-28","close":5063.6196},{"date":"2023-06-29","close":5058.8438},{"date":"2023-06-30","close":5077.9512},{"date":"2023-07-03","close":5146.0},{"date":"2023-07-04","close":5141.0},{"date":"2023-07-05","close":5102.0},{"date":"2023-07-06","close":5049.0},{"date":"2023-07-07","close":4996.7427},{"date":"2023-07-10","close":4977.6348},{"date":"2023-07-11","close":5049.0},{"date":"2023-07-12","close":5083.0},{"date":"2023-07-13","close":5102.0},{"date":"2023-07-14","close":5206.9302},{"date":"2023-07-17","close":5192.5991},{"date":"2023-07-18","close":5174.0},{"date":"2023-07-19","close":5192.5991},{"date":"2023-07-20","close":5173.4912},{"date":"2023-07-21","close":5178.2676},{"date":"2023-07-24","close":5226.0386},{"date":"2023-07-25","close":5227.0},{"date":"2023-07-26","close":5178.2676},{"date":"2023-07-27","close":5209.0},{"date":"2023-07-28","close":5211.707},{"date":"2023-07-31","close":5237.0},{"date":"2023-08-01","close":5303.0},{"date":"2023-08-02","close":5194.0},{"date":"2023-08-03","close":5149.6069},{"date":"2023-08-04","close":5173.4912},{"date":"2023-08-07","close":5120.9438},{"date":"2023-08-08","close":5092.2822},{"date":"2023-08-09","close":5154.3833},{"date":"2023-08-10","close":5130.4985},{"date":"2023-08-11","close":5106.6133},{"date":"2023-08-14","close":5058.8438},{"date":"2023-08-16","close":4977.6348},{"date":"2023-08-17","close":4968.0801},{"date":"2023-08-18","close":4948.9717},{"date":"2023-08-21","close":4953.749},{"date":"2023-08-22","close":4968.0801},{"date":"2023-08-23","close":4953.749},{"date":"2023-08-24","close":5030.1812},{"date":"2023-08-25","close":4972.8569},{"date":"2023-08-28","close":4996.7427},{"date":"2023-08-29","close":5025.4033},{"date":"2023-08-30","close":5044.5117},{"date":"2023-08-31","close":5015.8506},{"date":"2023-09-01","close":5077.9512},{"date":"2023-09-04","close":5101.8369},{"date":"2023-09-05","close":5101.8369},{"date":"2023-09-06","close":5068.3975},{"date":"2023-09-07","close":5034.958},{"date":"2023-09-08","close":5034.958},{"date":"2023-09-11","close":5049.2896},{"date":"2023-09-12","close":5025.4033},{"date":"2023-09-13","close":5034.958},{"date":"2023-09-14","close":5092.2822},{"date":"2023-09-15","close":5168.7139},{"date":"2023-09-18","close":5111.3906},{"date":"2023-09-19","close":5077.9512},{"date":"2023-09-20","close":5087.5054},{"date":"2023-09-21","close":5006.2964},{"date":"2023-09-22","close":4982.4111},{"date":"2023-09-25","close":4963.3032},{"date":"2023-09-26","close":4905.979},{"date":"2023-09-27","close":4905.979},{"date":"2023-10-04","close":4777.0005},{"date":"2023-10-05","close":4777.0005},{"date":"2023-10-06","close":4786.5542},{"date":"2023-10-10","close":4777.0005},{"date":"2023-10-11","close":4867.7632},{"date":"2023-10-12","close":4934.6411},{"date":"2023-10-13","close":4891.6484},{"date":"2023-10-16","close":4858.2085},{"date":"2023-10-17","close":4910.7559},{"date":"2023-10-18","close":4925.0869},{"date":"2023-10-19","close":4829.5474},{"date":"2023-10-20","close":4748.3379},{"date":"2023-10-23","close":4710.1221},{"date":"2023-10-24","close":4762.6689},{"date":"2023-10-25","close":4719.6758},{"date":"2023-10-26","close":4566.812},{"date":"2023-10-27","close":4585.9204},{"date":"2023-10-30","close":4600.311},{"date":"2023-10-31","close":4533.1528},{"date":"2023-11-01","close":4581.123},{"date":"2023-11-02","close":4672.2666},{"date":"2023-11-03","close":4720.2354},{"date":"2023-11-06","close":5003.2588},{"date":"2023-11-07","close":4897.7246},{"date":"2023-11-08","close":4830.5664},{"date":"2023-11-09","close":4849.7539},{"date":"2023-11-10","close":4816.1758},{"date":"2023-11-13","close":4806.5815},{"date":"2023-11-14","close":4868.9424},{"date":"2023-11-15","close":4969.6787},{"date":"2023-11-16","close":4974.4756},{"date":"2023-11-17","close":4936.1001},{"date":"2023-11-20","close":4993.6646},{"date":"2023-11-21","close":5012.8525},{"date":"2023-11-22","close":4998.4614},{"date":"2023-11-23","close":5022.4463},{"date":"2023-11-24","close":4969.6787},{"date":"2023-11-27","close":4964.8818},{"date":"2023-11-28","close":5027.2432},{"date":"2023-11-29","close":5027.2432},{"date":"2023-11-30","close":5060.8218},{"date":"2023-12-01","close":5003.2588},{"date":"2023-12-04","close":5032.04},{"date":"2023-12-05","close":4969.6787},{"date":"2023-12-06","close":4974.4756},{"date":"2023-12-07","close":4955.2871},{"date":"2023-12-08","close":5032.04},{"date":"2023-12-11","close":5046.4302},{"date":"2023-12-12","close":5075.2124},{"date":"2023-12-13","close":5017.6484},{"date":"2023-12-14","close":5084.8062},{"date":"2023-12-15","close":5137.5737},{"date":"2023-12-18","close":5132.7769},{"date":"2023-12-19","close":5142.3706},{"date":"2023-12-20","close":5247.9053},{"date":"2023-12-21","close":5204.7319},{"date":"2023-12-22","close":5219.1226},{"date":"2023-12-26","close":5219.1226},{"date":"2023-12-27","close":5286.2803},{"date":"2023-12-28","close":5382.2202},{"date":"2024-01-02","close":5425.3931},{"date":"2024-01-03","close":5286.2803},{"date":"2024-01-04","close":5223.9194},{"date":"2024-01-05","close":5228.7163},{"date":"2024-01-08","close":5219.1226},{"date":"2024-01-09","close":5185.5435},{"date":"2024-01-10","close":5132.7769},{"date":"2024-01-11","close":5161.5581},{"date":"2024-01-12","close":5084.8062},{"date":"2024-01-15","close":5080.0103},{"date":"2024-01-16","close":5036.8364},{"date":"2024-01-17","close":4902.5215},{"date":"2024-01-18","close":4927.0},{"date":"2024-01-19","close":4984.0703},{"date":"2024-01-22","close":4969.6787},{"date":"2024-01-23","close":4998.4614},{"date":"2024-01-24","close":4979.2725},{"date":"2024-01-25","close":4974.4756},{"date":"2024-01-26","close":5008.0552},{"date":"2024-01-29","close":5070.416},{"date":"2024-01-30","close":5036.8364},{"date":"2024-01-31","close":5022.4463},{"date":"2024-02-01","close":5108.7915},{"date":"2024-02-02","close":5267.0928},{"date":"2024-02-05","close":5209.5288},{"date":"2024-02-06","close":5199.9346},{"date":"2024-02-07","close":5276.686},{"date":"2024-02-08","close":5276.686},{"date":"2024-02-13","close":5372.626},{"date":"2024-02-14","close":5305.4678},{"date":"2024-02-15","close":5300.6714},{"date":"2024-02-16","close":5358.2354},{"date":"2024-02-19","close":5430.1899},{"date":"2024-02-20","close":5377.4238},{"date":"2024-02-21","close":5358.2354},{"date":"2024-02-22","close":5387.0176},{"date":"2024-02-23","close":5420.5957},{"date":"2024-02-26","close":5367.8291},{"date":"2024-02-27","close":5329.4536},{"date":"2024-02-28","close":5420.5957},{"date":"2024-02-29","close":5406.2046},{"date":"2024-03-04","close":5497.3477},{"date":"2024-03-05","close":5449.3784},{"date":"2024-03-06","close":5406.2046},{"date":"2024-03-07","close":5439.7837},{"date":"2024-03-08","close":5506.9424},{"date":"2024-03-11","close":5473.3628},{"date":"2024-03-12","close":5526.1294},{"date":"2024-03-13","close":5554.9111},{"date":"2024-03-14","close":5593.2876},{"date":"2024-03-15","close":5497.3477},{"date":"2024-03-18","close":5530.9268},{"date":"2024-03-19","close":5478.1597},{"date":"2024-03-20","close":5545.3174},{"date":"2024-03-21","close":5689.2271},{"date":"2024-03-22","close":5694.0239},{"date":"2024-03-25","close":5694.0239},{"date":"2024-03-26","close":5737.1973},{"date":"2024-03-27","close":5703.6182},{"date":"2024-03-28","close":5737.1973},{"date":"2024-03-29","close":5727.603},{"date":"2024-04-01","close":5732.3999},{"date":"2024-04-02","close":5713.2124},{"date":"2024-04-03","close":5631.6631},{"date":"2024-04-04","close":5708.4155},{"date":"2024-04-05","close":5636.4604},{"date":"2024-04-08","close":5660.4453},{"date":"2024-04-09","close":5622.0698},{"date":"2024-04-11","close":5622.0698},{"date":"2024-04-12","close":5574.0991},{"date":"2024-04-15","close":5550.1143},{"date":"2024-04-16","close":5420.5957},{"date":"2024-04-17","close":5363.0322},{"date":"2024-04-18","close":5468.5659},{"date":"2024-04-19","close":5334.2505},{"date":"2024-04-22","close":5434.9868},{"date":"2024-04-23","close":5430.1899},{"date":"2024-04-24","close":5535.7231},{"date":"2024-04-25","close":5434.9868},{"date":"2024-04-26","close":5502.145},{"date":"2024-04-29","close":5550.5366},{"date":"2024-04-30","close":5569.8931},{"date":"2024-05-02","close":5540.8579},{"date":"2024-05-03","close":5536.0186},{"date":"2024-05-07","close":5632.8027},{"date":"2024-05-08","close":5671.5156},{"date":"2024-05-09","close":5598.9282},{"date":"2024-05-10","close":5623.1235},{"date":"2024-05-13","close":5598.9282},{"date":"2024-05-14","close":5618.2847},{"date":"2024-05-16","close":5681.1938},{"date":"2024-05-17","close":5598.9282},{"date":"2024-05-20","close":5627.9639},{"date":"2024-05-21","close":5594.0889},{"date":"2024-05-22","close":5603.7676},{"date":"2024-05-23","close":5613.4453},{"date":"2024-05-24","close":5521.5015},{"date":"2024-05-27","close":5603.7676},{"date":"2024-05-28","close":5608.606},{"date":"2024-05-29","close":5516.6621},{"date":"2024-05-30","close":5429.5576},{"date":"2024-05-31","close":5410.2002},{"date":"2024-06-03","close":5487.627},{"date":"2024-06-04","close":5468.2705},{"date":"2024-06-05","close":5536.0186},{"date":"2024-06-07","close":5613.4453},{"date":"2024-06-10","close":5579.5713},{"date":"2024-06-11","close":5574.7314},{"date":"2024-06-12","close":5613.4453},{"date":"2024-06-13","close":5700.5508},{"date":"2024-06-14","close":5715.0684},{"date":"2024-06-17","close":5676.355},{"date":"2024-06-18","close":5729.5864},{"date":"2024-06-19","close":5792.4956},{"date":"2024-06-20","close":5826.3701},{"date":"2024-06-21","close":5773.1387},{"date":"2024-06-24","close":5734.4253},{"date":"2024-06-25","close":5744.1035},{"date":"2024-06-26","close":5782.8169},{"date":"2024-06-27","close":5802.1733},{"date":"2024-06-28","close":5802.1733},{"date":"2024-07-01","close":5836.0479},{"date":"2024-07-02","close":5792.4956},{"date":"2024-07-03","close":5845.7256},{"date":"2024-07-04","close":5898.957},{"date":"2024-07-05","close":6019.9365},{"date":"2024-07-08","close":5990.9019},{"date":"2024-07-09","close":6024.7759},{"date":"2024-07-10","close":6019.9365},{"date":"2024-07-11","close":6044.1328},{"date":"2024-07-12","close":5961.8662},{"date":"2024-07-15","close":5995.7412},{"date":"2024-07-16","close":5995.7412},{"date":"2024-07-17","close":5942.5093},{"date":"2024-07-18","close":5874.7612},{"date":"2024-07-19","close":5831.2085},{"date":"2024-07-22","close":5777.978},{"date":"2024-07-23","close":5792.4956},{"date":"2024-07-24","close":5744.1035},{"date":"2024-07-25","close":5647.3203},{"date":"2024-07-26","close":5666.6772},{"date":"2024-07-29","close":5748.9424},{"date":"2024-07-30","close":5690.8721},{"date":"2024-07-31","close":5763.4604},{"date":"2024-08-01","close":5768.2988},{"date":"2024-08-02","close":5560.2148},{"date":"2024-08-05","close":5115.0107},{"date":"2024-08-06","close":5211.7939},{"date":"2024-08-07","close":5294.0605},{"date":"2024-08-08","close":5260.1851},{"date":"2024-08-09","close":5342.4517},{"date":"2024-08-12","close":5390.8433},{"date":"2024-08-13","close":5434.3965},{"date":"2024-08-14","close":5473.1099},{"date":"2024-08-16","close":5603.7676},{"date":"2024-08-19","close":5536.0186},{"date":"2024-08-20","close":5623.1235},{"date":"2024-08-21","close":5584.4102},{"date":"2024-08-22","close":5598.9282},{"date":"2024-08-23","close":5598.9282},{"date":"2024-08-26","close":5589.25},{"date":"2024-08-27","close":5556.0},{"date":"2024-08-28","close":5560.2148},{"date":"2024-08-29","close":5487.627},{"date":"2024-08-30","close":5540.8579},{"date":"2024-09-02","close":5516.6621},{"date":"2024-09-03","close":5502.1445},{"date":"2024-09-04","close":5308.5776},{"date":"2024-09-05","close":5269.8643},{"date":"2024-09-06","close":5235.9897},{"date":"2024-09-09","close":5202.1162},{"date":"2024-09-10","close":5182.7588},{"date":"2024-09-11","close":5134.3677},{"date":"2024-09-12","close":5255.3462},{"date":"2024-09-13","close":5269.8643},{"date":"2024-09-19","close":5269.8643},{"date":"2024-09-20","close":5308.5776},{"date":"2024-09-23","close":5323.0942},{"date":"2024-09-24","close":5386.0044},{"date":"2024-09-25","close":5337.6123},{"date":"2024-09-26","close":5487.627},{"date":"2024-09-27","close":5453.752},{"date":"2024-09-30","close":5347.291},{"date":"2024-10-02","close":5289.2212},{"date":"2024-10-04","close":5313.417},{"date":"2024-10-07","close":5390.8433},{"date":"2024-10-08","close":5352.1294},{"date":"2024-10-10","close":5381.166},{"date":"2024-10-11","close":5376.3262},{"date":"2024-10-14","close":5395.6836},{"date":"2024-10-15","close":5439.2349},{"date":"2024-10-16","close":5386.0044},{"date":"2024-10-17","close":5395.6836},{"date":"2024-10-18","close":5352.1294},{"date":"2024-10-21","close":5386.0044},{"date":"2024-10-22","close":5294.0605},{"date":"2024-10-23","close":5376.3262},{"date":"2024-10-24","close":5323.0942},{"date":"2024-10-25","close":5342.4517},{"date":"2024-10-28","close":5371.4868},{"date":"2024-10-29","close":5395.6836},{"date":"2024-10-30","close":5335.0},{"date":"2024-10-31","close":5259.2065},{"date":"2024-11-01","close":5220.2134},{"date":"2024-11-04","close":5317.6963},{"date":"2024-11-05","close":5291.0},{"date":"2024-11-06","close":5264.0806},{"date":"2024-11-07","close":5283.5776},{"date":"2024-11-08","close":5288.4517},{"date":"2024-11-11","close":5205.5913},{"date":"2024-11-12","close":5054.4922},{"date":"2024-11-13","close":4947.2612},{"date":"2024-11-14","close":4996.0029},{"date":"2024-11-15","close":4981.3809},{"date":"2024-11-18","close":5078.8638},{"date":"2024-11-19","close":5083.7378},{"date":"2024-11-20","close":5093.4858},{"date":"2024-11-21","close":5117.8564},{"date":"2024-11-22","close":5147.1011},{"date":"2024-11-25","close":5220.2134},{"date":"2024-11-26","close":5181.2202},{"date":"2024-11-27","close":5132.4785},{"date":"2024-11-28","close":5127.604},{"date":"2024-11-29","close":5025.2471},{"date":"2024-12-02","close":5049.6177},{"date":"2024-12-03","close":5127.604},{"date":"2024-12-04","close":5020.3735},{"date":"2024-12-05","close":5020.3735},{"date":"2024-12-06","close":4991.1289},{"date":"2024-12-09","close":4864.4004},{"date":"2024-12-10","close":4971.6318},{"date":"2024-12-11","close":5010.6245},{"date":"2024-12-12","close":5054.4922},{"date":"2024-12-13","close":5103.2339},{"date":"2024-12-16","close":5078.8638},{"date":"2024-12-17","close":5015.499},{"date":"2024-12-18","close":5098.3594},{"date":"2024-12-19","close":4981.3809},{"date":"2024-12-20","close":4888.771},{"date":"2024-12-23","close":4971.6318},{"date":"2024-12-24","close":4922.8901},{"date":"2024-12-26","close":4898.5195},{"date":"2024-12-27","close":4942.3872},{"date":"2024-12-30","close":4937.5127},{"date":"2025-01-02","close":4913.1421},{"date":"2025-01-03","close":5020.3735},{"date":"2025-01-06","close":5127.604},{"date":"2025-01-07","close":5137.3525},{"date":"2025-01-08","close":5190.9683},{"date":"2025-01-09","close":5210.4653},{"date":"2025-01-10","close":5205.5913},{"date":"2025-01-13","close":5073.9893},{"date":"2025-01-14","close":5147.1011},{"date":"2025-01-15","close":5108.1089},{"date":"2025-01-16","close":5210.4653},{"date":"2025-01-17","close":5205.5913},{"date":"2025-01-20","close":5195.8428},{"date":"2025-01-21","close":5210.4653},{"date":"2025-01-22","close":5254.3325},{"date":"2025-01-23","close":5215.3394},{"date":"2025-01-24","close":5220.2134},{"date":"2025-01-31","close":5205.5913},{"date":"2025-02-03","close":5034.9951},{"date":"2025-02-04","close":5098.3594},{"date":"2025-02-05","close":5176.3462},{"date":"2025-02-06","close":5234.8359},{"date":"2025-02-07","close":5186.0942},{"date":"2025-02-10","close":5171.4727},{"date":"2025-02-11","close":5195.8428},{"date":"2025-02-12","close":5200.7173},{"date":"2025-02-13","close":5273.8286},{"date":"2025-02-14","close":5327.4453},{"date":"2025-02-17","close":5366.4375},{"date":"2025-02-18","close":5376.186},{"date":"2025-02-19","close":5498.04},{"date":"2025-02-20","close":5444.4243},{"date":"2025-02-21","close":5459.0474},{"date":"2025-02-24","close":5424.9277},{"date":"2025-02-25","close":5400.5566},{"date":"2025-02-26","close":5439.5503},{"date":"2025-02-27","close":5400.5566},{"date":"2025-02-28","close":5220.2134},{"date":"2025-03-04","close":5200.7173},{"date":"2025-03-05","close":5264.0806},{"date":"2025-03-06","close":5273.8286},{"date":"2025-03-07","close":5268.9551},{"date":"2025-03-10","close":5273.8286},{"date":"2025-03-11","close":5205.5913},{"date":"2025-03-12","close":5303.0742},{"date":"2025-03-13","close":5278.7031},{"date":"2025-03-14","close":5307.9482},{"date":"2025-03-17","close":5385.9341},{"date":"2025-03-18","close":5400.5566},{"date":"2025-03-19","close":5459.0474},{"date":"2025-03-20","close":5483.417},{"date":"2025-03-21","close":5483.417},{"date":"2025-03-24","close":5473.6694},{"date":"2025-03-25","close":5439.5503},{"date":"2025-03-26","close":5483.417},{"date":"2025-03-27","close":5415.1797},{"date":"2025-03-28","close":5317.6963},{"date":"2025-03-31","close":5161.7236},{"date":"2025-04-01","close":5249.4585},{"date":"2025-04-02","close":5210.4653},{"date":"2025-04-03","close":5142.2266},{"date":"2025-04-04","close":5103.2339},{"date":"2025-04-07","close":4815.6592},{"date":"2025-04-08","close":4820.5337},{"date":"2025-04-09","close":4737.6729},{"date":"2025-04-10","close":5030.1216},{"date":"2025-04-11","close":4996.0029},{"date":"2025-04-14","close":5039.8701},{"date":"2025-04-15","close":5098.3594},{"date":"2025-04-16","close":5020.3735},{"date":"2025-04-17","close":5078.8638},{"date":"2025-04-18","close":5108.1089},{"date":"2025-04-21","close":5108.1089},{"date":"2025-04-22","close":5093.4858},{"date":"2025-04-23","close":5186.0942},{"date":"2025-04-24","close":5176.3462},{"date":"2025-04-25","close":5220.2134},{"date":"2025-04-28","close":5220.2134},{"date":"2025-04-29","close":5259.7979},{"date":"2025-04-30","close":5244.9536},{"date":"2025-05-02","close":5259.7979},{"date":"2025-05-07","close":5289.4868},{"date":"2025-05-08","close":5289.4868},{"date":"2025-05-09","close":5279.5908},{"date":"2025-05-12","close":5343.915},{"date":"2025-05-13","close":5353.811},{"date":"2025-05-14","close":5398.3438},{"date":"2025-05-15","close":5378.5513},{"date":"2025-05-16","close":5398.3438},{"date":"2025-05-19","close":5338.9668},{"date":"2025-05-20","close":5348.8633},{"date":"2025-05-21","close":5393.3955},{"date":"2025-05-22","close":5284.5386},{"date":"2025-05-23","close":5324.123},{"date":"2025-05-26","close":5393.3955},{"date":"2025-05-27","close":5398.3438},{"date":"2025-05-28","close":5472.5645},{"date":"2025-05-29","close":5586.3711},{"date":"2025-05-30","close":5526.9937},{"date":"2025-06-02","close":5526.9937},{"date":"2025-06-04","close":5685.332},{"date":"2025-06-05","close":5784.2939},{"date":"2025-06-09","close":5888.2031},{"date":"2025-06-10","close":5903.0474},{"date":"2025-06-11","close":6006.9565},{"date":"2025-06-12","close":6016.8525},{"date":"2025-06-13","close":5972.3198},{"date":"2025-06-16","close":6061.3853},{"date":"2025-06-17","close":6071.2808},{"date":"2025-06-18","close":6120.7622},{"date":"2025-06-19","close":6155.3989},{"date":"2025-06-20","close":6229.6196},{"date":"2025-06-23","close":6254.3599},{"date":"2025-06-24","close":6437.438},{"date":"2025-06-25","close":6462.1792},{"date":"2025-06-26","close":6412.6987},{"date":"2025-06-27","close":6348.373},{"date":"2025-06-30","close":6397.8545},{"date":"2025-07-01","close":6422.5942},{"date":"2025-07-02","close":6383.0103},{"date":"2025-07-03","close":6496.8154},{"date":"2025-07-04","close":6383.0103},{"date":"2025-07-07","close":6397.8545},{"date":"2025-07-08","close":6521.5557},{"date":"2025-07-09","close":6506.7114},{"date":"2025-07-10","close":6610.6206},{"date":"2025-07-11","close":6590.8286},{"date":"2025-07-14","close":6660.1016},{"date":"2025-07-15","close":6699.6855},{"date":"2025-07-16","close":6660.1016},{"date":"2025-07-17","close":6630.4136},{"date":"2025-07-18","close":6655.1538},{"date":"2025-07-21","close":6684.8418},{"date":"2025-07-22","close":6605.6729},{"date":"2025-07-23","close":6615.5688},{"date":"2025-07-24","close":6620.5176},{"date":"2025-07-25","close":6655.1538},{"date":"2025-07-28","close":6645.2578},{"date":"2025-07-29","close":6684.8418},{"date":"2025-07-30","close":6779.0645},{"date":"2025-07-31","close":6744.3511},{"date":"2025-08-01","close":6446.8062},{"date":"2025-08-04","close":6570.7832},{"date":"2025-08-05","close":6650.1284},{"date":"2025-08-06","close":6640.21},{"date":"2025-08-07","close":6679.8828},{"date":"2025-08-08","close":6655.0879},{"date":"2025-08-11","close":6645.1689},{"date":"2025-08-12","close":6625.3325},{"date":"2025-08-13","close":6734.4331},{"date":"2025-08-14","close":6714.5962},{"date":"2025-08-18","close":6650.1284},{"date":"2025-08-19","close":6575.7422},{"date":"2025-08-20","close":6526.1519},{"date":"2025-08-21","close":6565.8242},{"date":"2025-08-22","close":6570.7832},{"date":"2025-08-25","close":6655.0879},{"date":"2025-08-26","close":6635.251},{"date":"2025-08-27","close":6620.3735},{"date":"2025-08-28","close":6640.21},{"date":"2025-08-29","close":6650.1284},{"date":"2025-09-01","close":6541.0288},{"date":"2025-09-02","close":6585.6606},{"date":"2025-09-03","close":6640.21},{"date":"2025-09-04","close":6655.0879},{"date":"2025-09-05","close":6669.9653},{"date":"2025-09-08","close":6684.8418},{"date":"2025-09-09","close":6779.0645},{"date":"2025-09-10","close":6908.0005},{"date":"2025-09-11","close":6962.5508},{"date":"2025-09-12","close":7131.1597},{"date":"2025-09-15","close":7131.1597},{"date":"2025-09-16","close":7299.7686},{"date":"2025-09-17","close":7210.5049},{"date":"2025-09-18","close":7339.4409},{"date":"2025-09-19","close":7265.0552},{"date":"2025-09-22","close":7369.1953},{"date":"2025-09-23","close":7393.9907},{"date":"2025-09-24","close":7448.5405},{"date":"2025-09-25","close":7413.8271},{"date":"2025-09-26","close":7205.5459},{"date":"2025-09-29","close":7379.1133},{"date":"2025-09-30","close":7324.563},{"date":"2025-10-01","close":7438.6221},{"date":"2025-10-02","close":7681.6177},{"date":"2025-10-10","close":7825.4307},{"date":"2025-10-13","close":7780.7988},{"date":"2025-10-14","close":7716.3311},{"date":"2025-10-15","close":7924.6123},{"date":"2025-10-16","close":8108.0986},{"date":"2025-10-17","close":8192.4033},{"date":"2025-10-20","close":8331.2568},{"date":"2025-10-21","close":8351.0928},{"date":"2025-10-22","close":8410.6035},{"date":"2025-10-23","close":8326.2988},{"date":"2025-10-24","close":8539.5381},{"date":"2025-10-27","close":8832.125},{"date":"2025-10-28","close":8693.2705},{"date":"2025-10-29","close":8876.7559},{"date":"2025-10-30","close":9010.876},{"date":"2025-10-31","close":9070.4844},{"date":"2025-11-03","close":9328.79},{"date":"2025-11-04","close":9080.4189},{"date":"2025-11-05","close":8797.2773},{"date":"2025-11-06","close":8911.5283},{"date":"2025-11-07","close":8668.125},{"date":"2025-11-10","close":8981.0713},{"date":"2025-11-11","close":9030.7451},{"date":"2025-11-12","close":9110.2246},{"date":"2025-11-13","close":9174.8008},{"date":"2025-11-14","close":8822.1143},{"date":"2025-11-17","close":8986.0391},{"date":"2025-11-18","close":8638.3203},{"date":"2025-11-19","close":8623.418},{"date":"2025-11-20","close":8832.0488},{"date":"2025-11-21","close":8434.6572},{"date":"2025-11-24","close":8394.918},{"date":"2025-11-25","close":8434.6572},{"date":"2025-11-26","close":8668.125},{"date":"2025-11-27","close":8737.668},{"date":"2025-11-28","close":8658.1904},{"date":"2025-12-01","close":8608.5156},{"date":"2025-12-02","close":8797.2773},{"date":"2025-12-03","close":8906.5605},{"date":"2025-12-04","close":8841.9834},{"date":"2025-12-05","close":8995.9746},{"date":"2025-12-08","close":9140.0293},{"date":"2025-12-09","close":9135.0605},{"date":"2025-12-10","close":9125.126},{"date":"2025-12-11","close":9060.5488},{"date":"2025-12-12","close":9154.9297},{"date":"2025-12-15","close":8986.0391},{"date":"2025-12-16","close":8717.7988},{"date":"2025-12-17","close":8871.7891},{"date":"2025-12-18","close":8817.1475},{"date":"2025-12-19","close":8876.7559},{"date":"2025-12-22","close":9050.6152},{"date":"2025-12-23","close":9105.2568},{"date":"2025-12-24","close":9075.4521},{"date":"2025-12-26","close":9199.6377},{"date":"2025-12-29","close":9418.2031},{"date":"2025-12-30","close":9487.7461},{"date":"2026-01-02","close":9820.5625},{"date":"2026-01-05","close":10138.4775},{"date":"2026-01-06","close":10381.8799},{"date":"2026-01-07","close":10391.8154},{"date":"2026-01-08","close":10406.7168},{"date":"2026-01-09","close":10506.0645},{"date":"2026-01-12","close":10570.6416},{"date":"2026-01-13","close":10689.8594},{"date":"2026-01-14","close":10754.4355},{"date":"2026-01-15","close":10918.3613},{"date":"2026-01-16","close":11042.5459},{"date":"2026-01-19","close":11216.4053},{"date":"2026-01-20","close":11141.8926},{"date":"2026-01-21","close":11176.666},{"date":"2026-01-22","close":11271.0469},{"date":"2026-01-23","close":11425.0352},{"date":"2026-01-26","close":11345.5576},{"date":"2026-01-27","close":11713.1455},{"date":"2026-01-28","close":11941.6455},{"date":"2026-01-29","close":12110.8193},{"date":"2026-01-30","close":12140.6738},{"date":"2026-02-02","close":11389.3457},{"date":"2026-02-03","close":12304.8711},{"date":"2026-02-04","close":12409.3613},{"date":"2026-02-05","close":11916.7676},{"date":"2026-02-06","close":11687.8867},{"date":"2026-02-09","close":12205.3574},{"date":"2026-02-10","close":12265.0664},{"date":"2026-02-11","close":12314.8223},{"date":"2026-02-12","close":12702.9268},{"date":"2026-02-13","close":12792.4893},{"date":"2026-02-19","close":13230.3486},{"date":"2026-02-20","close":13439.3281},{"date":"2026-02-23","close":13623.4287},{"date":"2026-02-24","close":13971.7266},{"date":"2026-02-25","close":14240.4131},{"date":"2026-02-26","close":14932.0332},{"date":"2026-02-27","close":14802.666},{"date":"2026-03-03","close":13573.6709},{"date":"2026-03-04","close":11956.5742},{"date":"2026-03-05","close":13155.7139},{"date":"2026-03-06","close":13091.0293},{"date":"2026-03-09","close":12205.3574},{"date":"2026-03-10","close":12961.6621},{"date":"2026-03-11","close":13200.4941},{"date":"2026-03-12","close":12996.4922},{"date":"2026-03-13","close":12772.5859},{"date":"2026-03-16","close":12956.6865},{"date":"2026-03-17","close":13205.4707},{"date":"2026-03-18","close":14006.5566},{"date":"2026-03-19","close":13504.0117},{"date":"2026-03-20","close":13633.3799},{"date":"2026-03-23","close":12658.1455},{"date":"2026-03-24","close":13071.127},{"date":"2026-03-25","close":13240.2998},{"date":"2026-03-26","close":12742.7324},{"date":"2026-03-27","close":12653.1689},{"date":"2026-03-30","close":12220.2842},{"date":"2026-03-31","close":11648.0801},{"date":"2026-04-01","close":12877.0752},{"date":"2026-04-02","close":12195.4072},{"date":"2026-04-03","close":12648.1943},{"date":"2026-04-06","close":12707.9023},{"date":"2026-04-07","close":13001.4678},{"date":"2026-04-08","close":13946.8477},{"date":"2026-04-09","close":13732.8936},{"date":"2026-04-10","close":13807.5293},{"date":"2026-04-13","close":13703.04},{"date":"2026-04-14","close":14145.876},{"date":"2026-04-15","close":14504.125},{"date":"2026-04-16","close":14752.9092},{"date":"2026-04-17","close":14713.1035},{"date":"2026-04-20","close":14777.7881},{"date":"2026-04-21","close":15116.1348},{"date":"2026-04-22","close":15096.2305},{"date":"2026-04-23","close":15340.04},{"date":"2026-04-24","close":15265.4043},{"date":"2026-04-27","close":15573.8965},{"date":"2026-04-28","close":15683.3623},{"date":"2026-04-29","close":15813.2246},{"date":"2026-04-30","close":15678.3682},{"date":"2026-05-04","close":16502.4941},{"date":"2026-05-06","close":17831.084},{"date":"2026-05-07","close":18155.7402},{"date":"2026-05-08","close":18210.6816},{"date":"2026-05-11","close":19179.6543},{"date":"2026-05-12","close":18775.082},{"date":"2026-05-13","close":19329.4941},{"date":"2026-05-14","close":19574.2344},{"date":"2026-05-15","close":18470.4062},{"date":"2026-05-18","close":18645.2207},{"date":"2026-05-19","close":17995.9102},{"date":"2026-05-20","close":17836.0781},{"date":"2026-05-21","close":19324.5},{"date":"2026-05-22","close":19354.4688},{"date":"2026-05-26","close":19988.7949},{"date":"2026-05-27","close":20638.1055},{"date":"2026-05-28","close":20478.2754},{"date":"2026-05-29","close":21252.4551},{"date":"2026-06-01","close":22416.2207},{"date":"2026-06-02","close":22481.1504},{"date":"2026-06-04","close":21971.6914},{"date":"2026-06-05","close":20628.1172},{"date":"2026-06-08","close":18909.9395},{"date":"2026-06-09","close":20538.2129},{"date":"2026-06-10","close":19459.3574},{"date":"2026-06-11","close":19464.3516},{"date":"2026-06-12","close":20468.2871},{"date":"2026-06-15","close":21502.1895},{"date":"2026-06-16","close":22071.5859},{"date":"2026-06-17","close":22426.209},{"date":"2026-06-18","close":23265.3184},{"date":"2026-06-19","close":23330.25},{"date":"2026-06-22","close":23455.1172},{"date":"2026-06-23","close":21157.5547},{"date":"2026-06-24","close":21881.7871},{"date":"2026-06-25","close":23295.2871},{"date":"2026-06-26","close":21871.7969},{"date":"2026-06-29","close":21657.0254},{"date":"2026-06-30","close":21711.9668},{"date":"2026-07-01","close":21352.3496},{"date":"2026-07-02","close":19669.1348},{"date":"2026-07-03","close":20718.0215},{"date":"2026-07-06","close":20398.3613},{"date":"2026-07-07","close":19524.2871},{"date":"2026-07-08","close":18440.4375},{"date":"2026-07-09","close":18645.2207},{"date":"2026-07-10","close":19049.791},{"date":"2026-07-13","close":17076.8848},{"date":"2026-07-14","close":17346.5977},{"date":"2026-07-15","close":18465.4121},{"date":"2026-07-16","close":17091.8691},{"date":"2026-07-20","close":16437.5625},{"date":"2026-07-21","close":16927.043},{"date":"2026-07-22","close":17131.8262},{"date":"2026-07-23","close":17751.168},{"date":"2026-07-24","close":16767.2129},{"date":"2026-07-27","close":17016.9473},{"date":"2026-07-28","close":14884.21},{"date":"2026-07-29","close":14140.0},{"date":"2026-07-30","close":13930.0},{"date":"2026-07-31","close":16555.0},{"date":"2026-08-03","close":15680.0},{"date":"2026-08-04","close":15825.0},{"date":"2026-08-05","close":16560.0},{"date":"2026-08-06","close":15625.0},{"date":"2026-08-07","close":15510.0},{"date":"2026-08-10","close":15560.0},{"date":"2026-08-11","close":15665.0},{"date":"2026-08-12","close":16310.0},{"date":"2026-08-13","close":17100.0},{"date":"2026-08-14","close":17365.0},{"date":"2026-08-18","close":17075.0},{"date":"2026-08-19","close":16105.0},{"date":"2026-08-20","close":17105.0},{"date":"2026-08-21","close":17325.0},{"date":"2026-08-24","close":16625.0},{"date":"2026-08-25","close":16870.0},{"date":"2026-08-26","close":17055.0},{"date":"2026-08-27","close":17150.0},{"date":"2026-08-28","close":16775.0},{"date":"2026-08-31","close":17050.0},{"date":"2026-09-01","close":17020.0},{"date":"2026-09-02","close":16300.0},{"date":"2026-09-03","close":16290.0},{"date":"2026-09-04","close":16650.0},{"date":"2026-09-07","close":17580.0},{"date":"2026-09-08","close":17425.0},{"date":"2026-09-09","close":17620.0},{"date":"2026-09-10","close":17680.0},{"date":"2026-09-11","close":17360.0},{"date":"2026-09-14","close":16670.0},{"date":"2026-09-15","close":16485.0},{"date":"2026-09-16","close":16830.0},{"date":"2026-09-17","close":16790.0},{"date":"2026-09-18","close":17125.0},{"date":"2026-09-21","close":17525.0},{"date":"2026-09-22","close":17540.0},{"date":"2026-09-23","close":17575.0},{"date":"2026-09-28","close":17185.0},{"date":"2026-09-29","close":17260.0},{"date":"2026-09-30","close":17090.0},{"date":"2026-10-01","close":17440.0},{"date":"2026-10-02","close":17540.0},{"date":"2026-10-06","close":17475.0},{"date":"2026-10-07","close":17050.0},{"date":"2026-10-08","close":16590.0},{"date":"2026-10-12","close":15980.0},{"date":"2026-10-13","close":15075.0},{"date":"2026-10-14","close":14960.0},{"date":"2026-10-15","close":13830.0},{"date":"2026-10-16","close":14070.0},{"date":"2026-10-19","close":14280.0},{"date":"2026-10-20","close":13710.0},{"date":"2026-10-21","close":14165.0},{"date":"2026-10-22","close":13710.0},{"date":"2026-10-23","close":13380.0}],"chart_data":[{"date":"2024-10-24","open":5347,"high":5365,"low":5323,"close":5323,"volume":68},{"date":"2024-10-25","open":5379,"high":5394,"low":5327,"close":5342,"volume":86},{"date":"2024-10-28","open":5502,"high":5502,"low":5348,"close":5371,"volume":5293},{"date":"2024-10-29","open":5396,"high":5396,"low":5362,"close":5396,"volume":257},{"date":"2024-10-30","open":5373,"high":5377,"low":5330,"close":5335,"volume":509},{"date":"2024-10-31","open":5313,"high":5313,"low":5211,"close":5259,"volume":128246},{"date":"2024-11-01","open":5283,"high":5283,"low":5210,"close":5220,"volume":257},{"date":"2024-11-04","open":5229,"high":5327,"low":5196,"close":5318,"volume":320},{"date":"2024-11-05","open":5286,"high":5321,"low":5282,"close":5291,"volume":131},{"date":"2024-11-06","open":5332,"high":5332,"low":5234,"close":5264,"volume":81},{"date":"2024-11-07","open":5327,"high":5327,"low":5234,"close":5284,"volume":528},{"date":"2024-11-08","open":5384,"high":5384,"low":5274,"close":5288,"volume":82},{"date":"2024-11-11","open":5264,"high":5269,"low":5196,"close":5206,"volume":893},{"date":"2024-11-12","open":5198,"high":5198,"low":5054,"close":5054,"volume":292},{"date":"2024-11-13","open":5089,"high":5089,"low":4947,"close":4947,"volume":134},{"date":"2024-11-14","open":5001,"high":5016,"low":4953,"close":4996,"volume":235},{"date":"2024-11-15","open":4971,"high":5006,"low":4918,"close":4981,"volume":290},{"date":"2024-11-18","open":5089,"high":5113,"low":5024,"close":5079,"volume":118},{"date":"2024-11-19","open":5084,"high":5103,"low":5039,"close":5084,"volume":469},{"date":"2024-11-20","open":5113,"high":5113,"low":5069,"close":5093,"volume":299},{"date":"2024-11-21","open":5089,"high":5138,"low":5079,"close":5118,"volume":16984},{"date":"2024-11-22","open":5142,"high":5171,"low":5112,"close":5147,"volume":102},{"date":"2024-11-25","open":5146,"high":5243,"low":5146,"close":5220,"volume":365},{"date":"2024-11-26","open":5201,"high":5201,"low":5142,"close":5181,"volume":130},{"date":"2024-11-27","open":5176,"high":5187,"low":5102,"close":5132,"volume":380},{"date":"2024-11-28","open":5138,"high":5148,"low":5123,"close":5128,"volume":63},{"date":"2024-11-29","open":5119,"high":5119,"low":5006,"close":5025,"volume":128},{"date":"2024-12-02","open":5149,"high":5149,"low":5030,"close":5050,"volume":969},{"date":"2024-12-03","open":5089,"high":5133,"low":5059,"close":5128,"volume":56},{"date":"2024-12-04","open":4902,"high":5084,"low":4902,"close":5020,"volume":1234},{"date":"2024-12-05","open":5069,"high":5069,"low":5000,"close":5020,"volume":372},{"date":"2024-12-06","open":5045,"high":5055,"low":4938,"close":4991,"volume":75},{"date":"2024-12-09","open":4966,"high":4985,"low":4864,"close":4864,"volume":561},{"date":"2024-12-10","open":4934,"high":4977,"low":4891,"close":4972,"volume":4203},{"date":"2024-12-11","open":4971,"high":5016,"low":4962,"close":5011,"volume":946},{"date":"2024-12-12","open":5054,"high":5064,"low":5020,"close":5054,"volume":27},{"date":"2024-12-13","open":4961,"high":5123,"low":4961,"close":5103,"volume":175},{"date":"2024-12-16","open":5207,"high":5207,"low":5079,"close":5079,"volume":273},{"date":"2024-12-17","open":5085,"high":5090,"low":5015,"close":5015,"volume":1002},{"date":"2024-12-18","open":5098,"high":5103,"low":5044,"close":5098,"volume":274},{"date":"2024-12-19","open":4962,"high":5006,"low":4962,"close":4981,"volume":647},{"date":"2024-12-20","open":5034,"high":5034,"low":4839,"close":4889,"volume":635},{"date":"2024-12-23","open":4944,"high":4987,"low":4896,"close":4972,"volume":565},{"date":"2024-12-24","open":4971,"high":5055,"low":4923,"close":4923,"volume":898},{"date":"2024-12-26","open":4923,"high":4981,"low":4880,"close":4899,"volume":2554},{"date":"2024-12-27","open":4844,"high":4961,"low":4834,"close":4942,"volume":1339},{"date":"2024-12-30","open":4976,"high":4976,"low":4874,"close":4938,"volume":1323},{"date":"2025-01-02","open":4971,"high":4971,"low":4806,"close":4913,"volume":576},{"date":"2025-01-03","open":4942,"high":5034,"low":4942,"close":5020,"volume":2539},{"date":"2025-01-06","open":5020,"high":5133,"low":4932,"close":5128,"volume":1113},{"date":"2025-01-07","open":5068,"high":5216,"low":5068,"close":5137,"volume":743},{"date":"2025-01-08","open":5156,"high":5196,"low":5156,"close":5191,"volume":2357},{"date":"2025-01-09","open":5224,"high":5224,"low":5195,"close":5210,"volume":85},{"date":"2025-01-10","open":5244,"high":5244,"low":5166,"close":5206,"volume":68},{"date":"2025-01-13","open":5230,"high":5230,"low":5074,"close":5074,"volume":460},{"date":"2025-01-14","open":5147,"high":5152,"low":5112,"close":5147,"volume":167},{"date":"2025-01-15","open":5192,"high":5207,"low":5108,"close":5108,"volume":124},{"date":"2025-01-16","open":5224,"high":5228,"low":5165,"close":5210,"volume":156},{"date":"2025-01-17","open":5216,"high":5221,"low":5166,"close":5206,"volume":261},{"date":"2025-01-20","open":5176,"high":5225,"low":5161,"close":5196,"volume":301},{"date":"2025-01-21","open":5238,"high":5258,"low":5141,"close":5210,"volume":132},{"date":"2025-01-22","open":5308,"high":5308,"low":5206,"close":5254,"volume":6775},{"date":"2025-01-23","open":5253,"high":5253,"low":5200,"close":5215,"volume":1068},{"date":"2025-01-24","open":5215,"high":5258,"low":5215,"close":5220,"volume":528},{"date":"2025-01-31","open":5186,"high":5206,"low":5147,"close":5206,"volume":509},{"date":"2025-02-03","open":5104,"high":5104,"low":5011,"close":5035,"volume":983},{"date":"2025-02-04","open":5098,"high":5177,"low":5093,"close":5098,"volume":686},{"date":"2025-02-05","open":5156,"high":5186,"low":5147,"close":5176,"volume":894},{"date":"2025-02-06","open":5197,"high":5235,"low":5177,"close":5235,"volume":88},{"date":"2025-02-07","open":5221,"high":5221,"low":5186,"close":5186,"volume":114},{"date":"2025-02-10","open":5166,"high":5201,"low":5137,"close":5171,"volume":417},{"date":"2025-02-11","open":5216,"high":5239,"low":5196,"close":5196,"volume":1415},{"date":"2025-02-12","open":5196,"high":5225,"low":5191,"close":5201,"volume":484},{"date":"2025-02-13","open":5234,"high":5298,"low":5234,"close":5274,"volume":10889},{"date":"2025-02-14","open":5303,"high":5337,"low":5293,"close":5327,"volume":221},{"date":"2025-02-17","open":5333,"high":5366,"low":5314,"close":5366,"volume":5894},{"date":"2025-02-18","open":5376,"high":5395,"low":5351,"close":5376,"volume":495},{"date":"2025-02-19","open":5425,"high":5518,"low":5420,"close":5498,"volume":846},{"date":"2025-02-20","open":5497,"high":5497,"low":5444,"close":5444,"volume":439},{"date":"2025-02-21","open":5449,"high":5459,"low":5424,"close":5459,"volume":93},{"date":"2025-02-24","open":5411,"high":5430,"low":5381,"close":5425,"volume":1473},{"date":"2025-02-25","open":5391,"high":5416,"low":5367,"close":5401,"volume":130},{"date":"2025-02-26","open":5401,"high":5445,"low":5367,"close":5440,"volume":128},{"date":"2025-02-27","open":5440,"high":5440,"low":5391,"close":5401,"volume":128},{"date":"2025-02-28","open":5359,"high":5359,"low":5210,"close":5220,"volume":2357},{"date":"2025-03-04","open":5221,"high":5249,"low":5171,"close":5201,"volume":4177},{"date":"2025-03-05","open":5274,"high":5279,"low":5216,"close":5264,"volume":5914},{"date":"2025-03-06","open":5279,"high":5308,"low":5274,"close":5274,"volume":614},{"date":"2025-03-07","open":5249,"high":5288,"low":5225,"close":5269,"volume":3206},{"date":"2025-03-10","open":5244,"high":5288,"low":5244,"close":5274,"volume":95},{"date":"2025-03-11","open":5152,"high":5221,"low":5132,"close":5206,"volume":765},{"date":"2025-03-12","open":5225,"high":5303,"low":5225,"close":5303,"volume":1212},{"date":"2025-03-13","open":5375,"high":5375,"low":5264,"close":5279,"volume":189},{"date":"2025-03-14","open":5293,"high":5313,"low":5284,"close":5308,"volume":562},{"date":"2025-03-17","open":5320,"high":5401,"low":5320,"close":5386,"volume":4109},{"date":"2025-03-18","open":5465,"high":5860,"low":5401,"close":5401,"volume":1189},{"date":"2025-03-19","open":5400,"high":5483,"low":5400,"close":5459,"volume":319},{"date":"2025-03-20","open":5483,"high":5502,"low":5474,"close":5483,"volume":158},{"date":"2025-03-21","open":5464,"high":5492,"low":5444,"close":5483,"volume":168},{"date":"2025-03-24","open":5454,"high":5502,"low":5454,"close":5474,"volume":112},{"date":"2025-03-25","open":5503,"high":5518,"low":5435,"close":5440,"volume":10582},{"date":"2025-03-26","open":5469,"high":5507,"low":5449,"close":5483,"volume":158},{"date":"2025-03-27","open":5419,"high":5474,"low":5410,"close":5415,"volume":139},{"date":"2025-03-28","open":5379,"high":5399,"low":5308,"close":5318,"volume":10476},{"date":"2025-03-31","open":5222,"high":5226,"low":5157,"close":5162,"volume":328},{"date":"2025-04-01","open":5201,"high":5259,"low":5196,"close":5249,"volume":199},{"date":"2025-04-02","open":5273,"high":5273,"low":5210,"close":5210,"volume":91},{"date":"2025-04-03","open":5078,"high":5166,"low":5078,"close":5142,"volume":234},{"date":"2025-04-04","open":5098,"high":5217,"low":5044,"close":5103,"volume":4572},{"date":"2025-04-07","open":4903,"high":4903,"low":4816,"close":4816,"volume":878},{"date":"2025-04-08","open":4895,"high":4903,"low":4806,"close":4821,"volume":446},{"date":"2025-04-09","open":4835,"high":4835,"low":4710,"close":4738,"volume":758},{"date":"2025-04-10","open":5035,"high":5035,"low":4943,"close":5030,"volume":666},{"date":"2025-04-11","open":4976,"high":5011,"low":4938,"close":4996,"volume":757},{"date":"2025-04-14","open":5011,"high":5085,"low":5011,"close":5040,"volume":6788},{"date":"2025-04-15","open":5093,"high":5103,"low":5074,"close":5098,"volume":505},{"date":"2025-04-16","open":5093,"high":5093,"low":5020,"close":5020,"volume":640},{"date":"2025-04-17","open":5044,"high":5079,"low":5029,"close":5079,"volume":666},{"date":"2025-04-18","open":5079,"high":5108,"low":5074,"close":5108,"volume":557},{"date":"2025-04-21","open":5098,"high":5143,"low":5098,"close":5108,"volume":85},{"date":"2025-04-22","open":5098,"high":5124,"low":5089,"close":5093,"volume":186},{"date":"2025-04-23","open":5186,"high":5191,"low":5147,"close":5186,"volume":144},{"date":"2025-04-24","open":5221,"high":5221,"low":5152,"close":5176,"volume":287},{"date":"2025-04-25","open":5248,"high":5253,"low":5220,"close":5220,"volume":1895},{"date":"2025-04-28","open":5238,"high":5253,"low":5220,"close":5220,"volume":288},{"date":"2025-04-29","open":5260,"high":5285,"low":5230,"close":5260,"volume":514},{"date":"2025-04-30","open":5260,"high":5280,"low":5211,"close":5245,"volume":368},{"date":"2025-05-02","open":5250,"high":5280,"low":5221,"close":5260,"volume":71},{"date":"2025-05-07","open":5299,"high":5299,"low":5269,"close":5289,"volume":10455},{"date":"2025-05-08","open":5333,"high":5333,"low":5289,"close":5289,"volume":280},{"date":"2025-05-09","open":5329,"high":5329,"low":5280,"close":5280,"volume":599},{"date":"2025-05-12","open":5344,"high":5348,"low":5305,"close":5344,"volume":67},{"date":"2025-05-13","open":5393,"high":5398,"low":5246,"close":5354,"volume":17916},{"date":"2025-05-14","open":5408,"high":5438,"low":5374,"close":5398,"volume":322},{"date":"2025-05-15","open":5409,"high":5434,"low":5379,"close":5379,"volume":74},{"date":"2025-05-16","open":5403,"high":5413,"low":5388,"close":5398,"volume":110},{"date":"2025-05-19","open":5382,"high":5387,"low":5305,"close":5339,"volume":15261},{"date":"2025-05-20","open":5369,"high":5398,"low":5326,"close":5349,"volume":79},{"date":"2025-05-21","open":5388,"high":5413,"low":5369,"close":5393,"volume":110},{"date":"2025-05-22","open":5382,"high":5382,"low":5285,"close":5285,"volume":26385},{"date":"2025-05-23","open":5343,"high":5343,"low":5314,"close":5324,"volume":280},{"date":"2025-05-26","open":5316,"high":5398,"low":5316,"close":5393,"volume":123},{"date":"2025-05-27","open":5418,"high":5423,"low":5388,"close":5398,"volume":175},{"date":"2025-05-28","open":5438,"high":5537,"low":5438,"close":5473,"volume":845},{"date":"2025-05-29","open":5526,"high":5596,"low":5521,"close":5586,"volume":941},{"date":"2025-05-30","open":5577,"high":5582,"low":5527,"close":5527,"volume":2770},{"date":"2025-06-02","open":5547,"high":5572,"low":5502,"close":5527,"volume":568},{"date":"2025-06-04","open":5601,"high":5690,"low":5601,"close":5685,"volume":12529},{"date":"2025-06-05","open":5769,"high":5838,"low":5725,"close":5784,"volume":7299},{"date":"2025-06-09","open":5853,"high":5918,"low":5853,"close":5888,"volume":5020},{"date":"2025-06-10","open":5972,"high":5972,"low":5898,"close":5903,"volume":1922},{"date":"2025-06-11","open":5997,"high":6012,"low":5948,"close":6007,"volume":1260},{"date":"2025-06-12","open":6017,"high":6057,"low":5998,"close":6017,"volume":2207},{"date":"2025-06-13","open":6085,"high":6085,"low":5932,"close":5972,"volume":1478},{"date":"2025-06-16","open":6026,"high":6081,"low":5968,"close":6061,"volume":2096},{"date":"2025-06-17","open":6186,"high":6201,"low":6016,"close":6071,"volume":2878},{"date":"2025-06-18","open":6071,"high":6161,"low":6071,"close":6121,"volume":1193},{"date":"2025-06-19","open":6185,"high":6185,"low":6100,"close":6155,"volume":7055},{"date":"2025-06-20","open":6160,"high":6249,"low":6155,"close":6230,"volume":324},{"date":"2025-06-23","open":6239,"high":6254,"low":6140,"close":6254,"volume":15267},{"date":"2025-06-24","open":6337,"high":6457,"low":6337,"close":6437,"volume":18789},{"date":"2025-06-25","open":6502,"high":6521,"low":6432,"close":6462,"volume":9184},{"date":"2025-06-26","open":6517,"high":6517,"low":6343,"close":6413,"volume":4416},{"date":"2025-06-27","open":6433,"high":6468,"low":6338,"close":6348,"volume":3039},{"date":"2025-06-30","open":6413,"high":6443,"low":6388,"close":6398,"volume":4019},{"date":"2025-07-01","open":6483,"high":6532,"low":6418,"close":6423,"volume":265},{"date":"2025-07-02","open":6468,"high":6468,"low":6313,"close":6383,"volume":6314},{"date":"2025-07-03","open":6422,"high":6497,"low":6422,"close":6497,"volume":3618},{"date":"2025-07-04","open":6522,"high":6532,"low":6378,"close":6383,"volume":627},{"date":"2025-07-07","open":6413,"high":6413,"low":6333,"close":6398,"volume":6651},{"date":"2025-07-08","open":6423,"high":6522,"low":6423,"close":6522,"volume":1170},{"date":"2025-07-09","open":6531,"high":6531,"low":6477,"close":6507,"volume":2753},{"date":"2025-07-10","open":6543,"high":6616,"low":6519,"close":6611,"volume":459},{"date":"2025-07-11","open":6630,"high":6729,"low":6591,"close":6591,"volume":6445},{"date":"2025-07-14","open":6635,"high":6685,"low":6625,"close":6660,"volume":5993},{"date":"2025-07-15","open":6700,"high":6710,"low":6636,"close":6700,"volume":1342},{"date":"2025-07-16","open":6719,"high":6719,"low":6640,"close":6660,"volume":3713},{"date":"2025-07-17","open":6660,"high":6660,"low":6576,"close":6630,"volume":1276},{"date":"2025-07-18","open":6660,"high":6694,"low":6605,"close":6655,"volume":14224},{"date":"2025-07-21","open":6680,"high":6704,"low":6675,"close":6685,"volume":3606},{"date":"2025-07-22","open":6725,"high":6730,"low":6572,"close":6606,"volume":1897},{"date":"2025-07-23","open":6700,"high":6700,"low":6563,"close":6616,"volume":5347},{"date":"2025-07-24","open":6730,"high":6785,"low":6621,"close":6621,"volume":1532},{"date":"2025-07-25","open":6680,"high":6680,"low":6645,"close":6655,"volume":150},{"date":"2025-07-28","open":6685,"high":6719,"low":6620,"close":6645,"volume":1328},{"date":"2025-07-29","open":6635,"high":6709,"low":6581,"close":6685,"volume":5460},{"date":"2025-07-30","open":6744,"high":6823,"low":6729,"close":6779,"volume":6573},{"date":"2025-07-31","open":6823,"high":6823,"low":6714,"close":6744,"volume":11248},{"date":"2025-08-01","open":6683,"high":6688,"low":6447,"close":6447,"volume":3428},{"date":"2025-08-04","open":6504,"high":6571,"low":6479,"close":6571,"volume":1709},{"date":"2025-08-05","open":6665,"high":6690,"low":6605,"close":6650,"volume":364},{"date":"2025-08-06","open":6645,"high":6645,"low":6586,"close":6640,"volume":408},{"date":"2025-08-07","open":6710,"high":6710,"low":6640,"close":6680,"volume":4408},{"date":"2025-08-08","open":6725,"high":6725,"low":6650,"close":6655,"volume":623},{"date":"2025-08-11","open":6655,"high":6710,"low":6645,"close":6645,"volume":5835},{"date":"2025-08-12","open":6720,"high":6745,"low":6625,"close":6625,"volume":859},{"date":"2025-08-13","open":6764,"high":6764,"low":6679,"close":6734,"volume":22998},{"date":"2025-08-14","open":6735,"high":6770,"low":6715,"close":6715,"volume":3919},{"date":"2025-08-18","open":6740,"high":6740,"low":6625,"close":6650,"volume":835},{"date":"2025-08-19","open":6680,"high":6680,"low":6562,"close":6576,"volume":3338},{"date":"2025-08-20","open":6540,"high":6545,"low":6442,"close":6526,"volume":15794},{"date":"2025-08-21","open":6512,"high":6600,"low":6512,"close":6566,"volume":3202},{"date":"2025-08-22","open":6615,"high":6635,"low":6571,"close":6571,"volume":10177},{"date":"2025-08-25","open":6685,"high":6685,"low":6635,"close":6655,"volume":1426},{"date":"2025-08-26","open":6700,"high":6700,"low":6610,"close":6635,"volume":355},{"date":"2025-08-27","open":6660,"high":6660,"low":6586,"close":6620,"volume":1023},{"date":"2025-08-28","open":6650,"high":6685,"low":6601,"close":6640,"volume":1071},{"date":"2025-08-29","open":6730,"high":6730,"low":6635,"close":6650,"volume":370},{"date":"2025-09-01","open":6619,"high":6619,"low":6529,"close":6541,"volume":1509},{"date":"2025-09-02","open":6596,"high":6620,"low":6567,"close":6586,"volume":1154},{"date":"2025-09-03","open":6645,"high":6645,"low":6612,"close":6640,"volume":1296},{"date":"2025-09-04","open":6685,"high":6690,"low":6640,"close":6655,"volume":3486},{"date":"2025-09-05","open":6745,"high":6745,"low":6670,"close":6670,"volume":194},{"date":"2025-09-08","open":6690,"high":6720,"low":6670,"close":6685,"volume":5213},{"date":"2025-09-09","open":6709,"high":6798,"low":6709,"close":6779,"volume":5669},{"date":"2025-09-10","open":6838,"high":6953,"low":6803,"close":6908,"volume":2610},{"date":"2025-09-11","open":6953,"high":7013,"low":6948,"close":6963,"volume":450},{"date":"2025-09-12","open":7058,"high":7136,"low":7043,"close":7131,"volume":2764},{"date":"2025-09-15","open":7151,"high":7220,"low":7131,"close":7131,"volume":2785},{"date":"2025-09-16","open":7161,"high":7310,"low":7161,"close":7300,"volume":4564},{"date":"2025-09-17","open":7301,"high":7301,"low":7185,"close":7211,"volume":2623},{"date":"2025-09-18","open":7285,"high":7339,"low":7240,"close":7339,"volume":2071},{"date":"2025-09-19","open":7344,"high":7364,"low":7265,"close":7265,"volume":1085},{"date":"2025-09-22","open":7394,"high":7419,"low":7369,"close":7369,"volume":6115},{"date":"2025-09-23","open":7439,"high":7454,"low":7394,"close":7394,"volume":1221},{"date":"2025-09-24","open":7479,"high":7479,"low":7354,"close":7449,"volume":4707},{"date":"2025-09-25","open":7464,"high":7464,"low":7384,"close":7414,"volume":597},{"date":"2025-09-26","open":7435,"high":7435,"low":7186,"close":7206,"volume":7017},{"date":"2025-09-29","open":7329,"high":7379,"low":7320,"close":7379,"volume":5190},{"date":"2025-09-30","open":7410,"high":7410,"low":7325,"close":7325,"volume":316},{"date":"2025-10-01","open":7349,"high":7439,"low":7349,"close":7439,"volume":863},{"date":"2025-10-02","open":7563,"high":7731,"low":7563,"close":7682,"volume":15179},{"date":"2025-10-10","open":7790,"high":7889,"low":7770,"close":7825,"volume":5087},{"date":"2025-10-13","open":7786,"high":7786,"low":7688,"close":7781,"volume":10321},{"date":"2025-10-14","open":7859,"high":7954,"low":7657,"close":7716,"volume":3649},{"date":"2025-10-15","open":7791,"high":7930,"low":7776,"close":7925,"volume":637},{"date":"2025-10-16","open":7964,"high":8128,"low":7964,"close":8108,"volume":2894},{"date":"2025-10-17","open":8137,"high":8262,"low":8078,"close":8192,"volume":1596},{"date":"2025-10-20","open":8197,"high":8331,"low":8122,"close":8331,"volume":14477},{"date":"2025-10-21","open":8429,"high":8508,"low":8316,"close":8351,"volume":24027},{"date":"2025-10-22","open":8353,"high":8411,"low":8239,"close":8411,"volume":6587},{"date":"2025-10-23","open":8365,"high":8474,"low":8301,"close":8326,"volume":21868},{"date":"2025-10-24","open":8490,"high":8575,"low":8451,"close":8540,"volume":13515},{"date":"2025-10-27","open":8623,"high":8832,"low":8623,"close":8832,"volume":16031},{"date":"2025-10-28","open":8793,"high":8793,"low":8633,"close":8693,"volume":5246},{"date":"2025-10-29","open":8792,"high":8905,"low":8732,"close":8877,"volume":6005},{"date":"2025-10-30","open":8942,"high":9111,"low":8922,"close":9011,"volume":6141},{"date":"2025-10-31","open":8990,"high":9075,"low":8906,"close":9070,"volume":4959},{"date":"2025-11-03","open":9070,"high":9349,"low":9070,"close":9329,"volume":8806,"rsi_14":89.17,"sma_20":8286.35,"sma_60":7327.4,"sma_120":6706.99},{"date":"2025-11-04","open":9344,"high":9344,"low":9080,"close":9080,"volume":16543,"rsi_14":77.53,"sma_20":8374.2,"sma_60":7369.25,"sma_120":6738.58},{"date":"2025-11-05","open":8970,"high":8970,"low":8484,"close":8797,"volume":26873,"rsi_14":65.68,"sma_20":8442.15,"sma_60":7405.07,"sma_120":6767.9},{"date":"2025-11-06","open":9026,"high":9061,"low":8778,"close":8912,"volume":8213,"rsi_14":66.13,"sma_20":8503.65,"sma_60":7442.95,"sma_120":6797.63},{"date":"2025-11-07","open":8768,"high":8902,"low":8574,"close":8668,"volume":6799,"rsi_14":57.2,"sma_20":8545.8,"sma_60":7476.1,"sma_120":6825.26},{"date":"2025-11-10","open":8768,"high":9036,"low":8743,"close":8981,"volume":4800,"rsi_14":61.97,"sma_20":8605.85,"sma_60":7514.88,"sma_120":6855.12},{"date":"2025-11-11","open":9136,"high":9260,"low":8991,"close":9031,"volume":17514,"rsi_14":61.86,"sma_20":8671.6,"sma_60":7554.67,"sma_120":6885.57},{"date":"2025-11-12","open":9095,"high":9154,"low":9015,"close":9110,"volume":15795,"rsi_14":64.98,"sma_20":8730.95,"sma_60":7596.12,"sma_120":6916.52},{"date":"2025-11-13","open":9155,"high":9250,"low":9091,"close":9175,"volume":11365,"rsi_14":62.88,"sma_20":8784.3,"sma_60":7636.8,"sma_120":6948.49},{"date":"2025-11-14","open":8946,"high":8995,"low":8792,"close":8822,"volume":11620,"rsi_14":49.8,"sma_20":8815.8,"sma_60":7671.95,"sma_120":6977.45},{"date":"2025-11-17","open":8966,"high":8986,"low":8873,"close":8986,"volume":13244,"rsi_14":55.75,"sma_20":8848.5,"sma_60":7710.9,"sma_120":7007.4},{"date":"2025-11-18","open":8902,"high":8942,"low":8638,"close":8638,"volume":8763,"rsi_14":45.58,"sma_20":8862.8,"sma_60":7745.28,"sma_120":7035.34},{"date":"2025-11-19","open":8652,"high":8677,"low":8419,"close":8623,"volume":5873,"rsi_14":42.54,"sma_20":8873.5,"sma_60":7780.23,"sma_120":7062.83},{"date":"2025-11-20","open":8832,"high":8931,"low":8797,"close":8832,"volume":9305,"rsi_14":45.66,"sma_20":8898.8,"sma_60":7818.02,"sma_120":7091.51},{"date":"2025-11-21","open":8425,"high":8494,"low":8390,"close":8435,"volume":7180,"rsi_14":34.47,"sma_20":8893.6,"sma_60":7849.1,"sma_120":7116.82},{"date":"2025-11-24","open":8614,"high":8614,"low":8395,"close":8395,"volume":629,"rsi_14":37.16,"sma_20":8871.7,"sma_60":7878.12,"sma_120":7141.18},{"date":"2025-11-25","open":8698,"high":8698,"low":8410,"close":8435,"volume":12485,"rsi_14":42.53,"sma_20":8858.8,"sma_60":7908.13,"sma_120":7164.93},{"date":"2025-11-26","open":8599,"high":8693,"low":8504,"close":8668,"volume":1509,"rsi_14":45.21,"sma_20":8848.3,"sma_60":7942.28,"sma_120":7191.11},{"date":"2025-11-27","open":8832,"high":8882,"low":8733,"close":8738,"volume":12135,"rsi_14":52.65,"sma_20":8837.6,"sma_60":7978.25,"sma_120":7218.37},{"date":"2025-11-28","open":8777,"high":8777,"low":8609,"close":8658,"volume":5410,"rsi_14":44.0,"sma_20":8819.9,"sma_60":8012.72,"sma_120":7243.63},{"date":"2025-12-01","open":8693,"high":8693,"low":8569,"close":8609,"volume":13525,"rsi_14":41.73,"sma_20":8786.75,"sma_60":8048.15,"sma_120":7267.66},{"date":"2025-12-02","open":8609,"high":8817,"low":8609,"close":8797,"volume":299,"rsi_14":44.5,"sma_20":8775.55,"sma_60":8086.02,"sma_120":7292.4},{"date":"2025-12-03","open":8887,"high":8916,"low":8802,"close":8907,"volume":7733,"rsi_14":45.59,"sma_20":8784.0,"sma_60":8124.82,"sma_120":7317.93},{"date":"2025-12-04","open":8887,"high":8887,"low":8678,"close":8842,"volume":18231,"rsi_14":51.91,"sma_20":8783.5,"sma_60":8162.28,"sma_120":7342.07},{"date":"2025-12-05","open":8862,"high":9016,"low":8812,"close":8996,"volume":7871,"rsi_14":51.72,"sma_20":8802.95,"sma_60":8202.08,"sma_120":7367.42},{"date":"2025-12-08","open":9075,"high":9145,"low":8996,"close":9140,"volume":6630,"rsi_14":65.18,"sma_20":8814.0,"sma_60":8244.05,"sma_120":7394.33},{"date":"2025-12-09","open":9140,"high":9165,"low":9085,"close":9135,"volume":9985,"rsi_14":65.49,"sma_20":8822.3,"sma_60":8284.35,"sma_120":7420.48},{"date":"2025-12-10","open":9135,"high":9200,"low":9095,"close":9125,"volume":829,"rsi_14":60.73,"sma_20":8826.1,"sma_60":8322.33,"sma_120":7446.45},{"date":"2025-12-11","open":9215,"high":9215,"low":9051,"close":9061,"volume":1703,"rsi_14":76.08,"sma_20":8823.45,"sma_60":8358.32,"sma_120":7471.47},{"date":"2025-12-12","open":9061,"high":9160,"low":9046,"close":9155,"volume":246,"rsi_14":79.96,"sma_20":8843.15,"sma_60":8393.08,"sma_120":7496.98},{"date":"2025-12-15","open":9021,"high":9031,"low":8907,"close":8986,"volume":4545,"rsi_14":70.37,"sma_20":8846.2,"sma_60":8425.02,"sma_120":7520.46},{"date":"2025-12-16","open":8961,"high":8961,"low":8718,"close":8718,"volume":2464,"rsi_14":53.54,"sma_20":8853.15,"sma_60":8449.63,"sma_120":7541.48},{"date":"2025-12-17","open":8718,"high":8877,"low":8718,"close":8872,"volume":33510,"rsi_14":54.31,"sma_20":8868.55,"sma_60":8478.33,"sma_120":7562.27},{"date":"2025-12-18","open":8772,"high":8862,"low":8718,"close":8817,"volume":1138,"rsi_14":55.19,"sma_20":8870.75,"sma_60":8503.97,"sma_120":7582.38},{"date":"2025-12-19","open":8946,"high":8946,"low":8822,"close":8877,"volume":5422,"rsi_14":58.71,"sma_20":8895.85,"sma_60":8531.83,"sma_120":7603.42},{"date":"2025-12-22","open":9011,"high":9051,"low":9006,"close":9051,"volume":5383,"rsi_14":58.31,"sma_20":8931.7,"sma_60":8560.88,"sma_120":7626.45},{"date":"2025-12-23","open":9080,"high":9160,"low":9080,"close":9105,"volume":1159,"rsi_14":56.76,"sma_20":8968.3,"sma_60":8590.43,"sma_120":7649.52},{"date":"2025-12-24","open":9180,"high":9180,"low":9075,"close":9075,"volume":735,"rsi_14":58.13,"sma_20":8991.75,"sma_60":8618.57,"sma_120":7672.14},{"date":"2025-12-26","open":9170,"high":9234,"low":9150,"close":9200,"volume":838,"rsi_14":57.24,"sma_20":9015.0,"sma_60":8649.37,"sma_120":7696.13},{"date":"2025-12-29","open":9294,"high":9438,"low":9294,"close":9418,"volume":18901,"rsi_14":59.4,"sma_20":9053.25,"sma_60":8687.32,"sma_120":7721.0},{"date":"2025-12-30","open":9418,"high":9513,"low":9418,"close":9488,"volume":4476,"rsi_14":61.41,"sma_20":9097.5,"sma_60":8723.53,"sma_120":7747.41},{"date":"2026-01-02","open":9488,"high":9821,"low":9488,"close":9821,"volume":5255,"rsi_14":68.62,"sma_20":9149.0,"sma_60":8766.25,"sma_120":7776.48},{"date":"2026-01-05","open":10034,"high":10153,"low":9975,"close":10138,"volume":10255,"rsi_14":75.41,"sma_20":9211.0,"sma_60":8812.38,"sma_120":7807.19},{"date":"2026-01-06","open":10138,"high":10382,"low":10009,"close":10382,"volume":8811,"rsi_14":77.02,"sma_20":9288.5,"sma_60":8858.55,"sma_120":7840.06},{"date":"2026-01-07","open":10441,"high":10600,"low":10283,"close":10392,"volume":4637,"rsi_14":83.29,"sma_20":9358.75,"sma_60":8902.5,"sma_120":7872.17},{"date":"2026-01-08","open":10392,"high":10645,"low":10392,"close":10407,"volume":4809,"rsi_14":95.45,"sma_20":9422.5,"sma_60":8947.45,"sma_120":7904.56},{"date":"2026-01-09","open":10407,"high":10536,"low":10322,"close":10506,"volume":6879,"rsi_14":95.32,"sma_20":9491.5,"sma_60":8995.13,"sma_120":7937.21},{"date":"2026-01-12","open":10615,"high":10655,"low":10432,"close":10571,"volume":5274,"rsi_14":98.36,"sma_20":9564.25,"sma_60":9040.43,"sma_120":7970.07},{"date":"2026-01-13","open":10615,"high":10690,"low":10541,"close":10690,"volume":2861,"rsi_14":98.41,"sma_20":9646.25,"sma_60":9084.67,"sma_120":8004.27},{"date":"2026-01-14","open":10690,"high":10754,"low":10655,"close":10754,"volume":913,"rsi_14":98.31,"sma_20":9726.75,"sma_60":9128.57,"sma_120":8039.25},{"date":"2026-01-15","open":10740,"high":10918,"low":10660,"close":10918,"volume":5013,"rsi_14":98.41,"sma_20":9824.0,"sma_60":9172.9,"sma_120":8075.4},{"date":"2026-01-16","open":11038,"high":11077,"low":10918,"close":11043,"volume":4684,"rsi_14":100.0,"sma_20":9941.0,"sma_60":9218.98,"sma_120":8112.34},{"date":"2026-01-19","open":11043,"high":11251,"low":11028,"close":11216,"volume":8190,"rsi_14":100.0,"sma_20":10059.0,"sma_60":9267.02,"sma_120":8151.41},{"date":"2026-01-20","open":11231,"high":11256,"low":10948,"close":11142,"volume":6516,"rsi_14":96.02,"sma_20":10176.0,"sma_60":9315.18,"sma_120":8189.77},{"date":"2026-01-21","open":10983,"high":11197,"low":10958,"close":11177,"volume":9257,"rsi_14":95.95,"sma_20":10291.75,"sma_60":9360.4,"sma_120":8228.38},{"date":"2026-01-22","open":11390,"high":11500,"low":11221,"close":11271,"volume":12921,"rsi_14":95.34,"sma_20":10403.5,"sma_60":9402.3,"sma_120":8267.48},{"date":"2026-01-23","open":11375,"high":11475,"low":11226,"close":11425,"volume":7288,"rsi_14":94.81,"sma_20":10520.25,"sma_60":9449.12,"sma_120":8307.97},{"date":"2026-01-26","open":11475,"high":11480,"low":11296,"close":11346,"volume":3482,"rsi_14":87.89,"sma_20":10634.5,"sma_60":9491.52,"sma_120":8347.45},{"date":"2026-01-27","open":11306,"high":11713,"low":11162,"close":11713,"volume":4932,"rsi_14":90.55,"sma_20":10761.0,"sma_60":9537.87,"sma_120":8389.23},{"date":"2026-01-28","open":11966,"high":12016,"low":11733,"close":11942,"volume":22305,"rsi_14":91.64,"sma_20":10888.0,"sma_60":9587.05,"sma_120":8433.21},{"date":"2026-01-29","open":12205,"high":12235,"low":11713,"close":12111,"volume":22297,"rsi_14":91.86,"sma_20":11019.0,"sma_60":9634.42,"sma_120":8480.91},{"date":"2026-01-30","open":12046,"high":12380,"low":12046,"close":12141,"volume":5311,"rsi_14":91.71,"sma_20":11134.75,"sma_60":9686.43,"sma_120":8527.84},{"date":"2026-02-02","open":11897,"high":12021,"low":11350,"close":11389,"volume":25820,"rsi_14":63.67,"sma_20":11196.75,"sma_60":9730.58,"sma_120":8567.83},{"date":"2026-02-03","open":11907,"high":12305,"low":11797,"close":12305,"volume":12150,"rsi_14":72.92,"sma_20":11292.5,"sma_60":9788.17,"sma_120":8615.56},{"date":"2026-02-04","open":12937,"high":12937,"low":12200,"close":12409,"volume":4964,"rsi_14":72.42,"sma_20":11393.0,"sma_60":9851.57,"sma_120":8663.83},{"date":"2026-02-05","open":12106,"high":12225,"low":11852,"close":11917,"volume":12828,"rsi_14":61.72,"sma_20":11468.0,"sma_60":9901.5,"sma_120":8708.19},{"date":"2026-02-06","open":11554,"high":11812,"low":11275,"close":11688,"volume":10236,"rsi_14":56.11,"sma_20":11526.5,"sma_60":9946.77,"sma_120":8750.72},{"date":"2026-02-09","open":12260,"high":12310,"low":12136,"close":12205,"volume":42626,"rsi_14":62.59,"sma_20":11607.75,"sma_60":9999.37,"sma_120":8797.74},{"date":"2026-02-10","open":12330,"high":12424,"low":12220,"close":12265,"volume":4823,"rsi_14":62.81,"sma_20":11686.0,"sma_60":10051.9,"sma_120":8844.35},{"date":"2026-02-11","open":12210,"high":12414,"low":12106,"close":12315,"volume":8239,"rsi_14":62.41,"sma_20":11763.5,"sma_60":10111.13,"sma_120":8891.54},{"date":"2026-02-12","open":12514,"high":12783,"low":12449,"close":12703,"volume":4772,"rsi_14":64.42,"sma_20":11852.25,"sma_60":10174.15,"sma_120":8942.52},{"date":"2026-02-13","open":12817,"high":12967,"low":12688,"close":12792,"volume":5346,"rsi_14":66.33,"sma_20":11939.25,"sma_60":10244.47,"sma_120":8994.88},{"date":"2026-02-19","open":13171,"high":13230,"low":13036,"close":13230,"volume":6684,"rsi_14":66.85,"sma_20":12039.5,"sma_60":10322.35,"sma_120":9051.29},{"date":"2026-02-20","open":13280,"high":13494,"low":13210,"close":13439,"volume":5366,"rsi_14":66.7,"sma_20":12154.0,"sma_60":10400.25,"sma_120":9109.13},{"date":"2026-02-23","open":13743,"high":13827,"low":13474,"close":13623,"volume":12144,"rsi_14":66.96,"sma_20":12276.0,"sma_60":10487.87,"sma_120":9168.48},{"date":"2026-02-24","open":13628,"high":13972,"low":13439,"close":13972,"volume":20367,"rsi_14":69.17,"sma_20":12410.75,"sma_60":10581.98,"sma_120":9230.05},{"date":"2026-02-25","open":14096,"high":14370,"low":13987,"close":14240,"volume":28487,"rsi_14":83.2,"sma_20":12551.25,"sma_60":10679.93,"sma_120":9294.03},{"date":"2026-02-26","open":14330,"high":14932,"low":14330,"close":14932,"volume":26871,"rsi_14":82.27,"sma_20":12730.5,"sma_60":10785.58,"sma_120":9363.93},{"date":"2026-02-27","open":14589,"high":15002,"low":14499,"close":14803,"volume":22402,"rsi_14":79.22,"sma_20":12884.75,"sma_60":10886.92,"sma_120":9432.58},{"date":"2026-03-03","open":14429,"high":14559,"low":13484,"close":13574,"volume":35189,"rsi_14":66.23,"sma_20":12962.4,"sma_60":10967.88,"sma_120":9490.3},{"date":"2026-03-04","open":12773,"high":13310,"low":10947,"close":11957,"volume":49876,"rsi_14":51.67,"sma_20":12951.7,"sma_60":11022.73,"sma_120":9535.44},{"date":"2026-03-05","open":15424,"high":15424,"low":12937,"close":13156,"volume":20872,"rsi_14":56.37,"sma_20":12999.45,"sma_60":11094.4,"sma_120":9590.21},{"date":"2026-03-06","open":12852,"high":13136,"low":12643,"close":13091,"volume":8282,"rsi_14":55.47,"sma_20":13081.7,"sma_60":11163.15,"sma_120":9643.98},{"date":"2026-03-09","open":12195,"high":12398,"low":11891,"close":12205,"volume":8557,"rsi_14":48.91,"sma_20":13073.7,"sma_60":11218.23,"sma_120":9690.26},{"date":"2026-03-10","open":12857,"high":13176,"low":12708,"close":12962,"volume":7519,"rsi_14":51.2,"sma_20":13098.25,"sma_60":11283.33,"sma_120":9742.71},{"date":"2026-03-11","open":13171,"high":13480,"low":13042,"close":13200,"volume":2417,"rsi_14":52.06,"sma_20":13159.45,"sma_60":11349.98,"sma_120":9797.02},{"date":"2026-03-12","open":13075,"high":13185,"low":12901,"close":12996,"volume":10528,"rsi_14":48.16,"sma_20":13222.0,"sma_60":11413.33,"sma_120":9848.84},{"date":"2026-03-13","open":12723,"high":12952,"low":12434,"close":12773,"volume":3101,"rsi_14":45.49,"sma_20":13247.35,"sma_60":11473.12,"sma_120":9897.73},{"date":"2026-03-16","open":12902,"high":13047,"low":12738,"close":12957,"volume":9380,"rsi_14":45.48,"sma_20":13278.9,"sma_60":11537.05,"sma_120":9947.68},{"date":"2026-03-17","open":13570,"high":13570,"low":13205,"close":13205,"volume":10816,"rsi_14":44.79,"sma_20":13320.35,"sma_60":11603.53,"sma_120":9998.31},{"date":"2026-03-18","open":13459,"high":14007,"low":13459,"close":14007,"volume":6045,"rsi_14":48.22,"sma_20":13382.4,"sma_60":11686.22,"sma_120":10055.62},{"date":"2026-03-19","open":13653,"high":13838,"low":13484,"close":13504,"volume":12284,"rsi_14":41.01,"sma_20":13414.8,"sma_60":11765.02,"sma_120":10107.33},{"date":"2026-03-20","open":13534,"high":13728,"low":13504,"close":13633,"volume":9025,"rsi_14":42.56,"sma_20":13431.65,"sma_60":11843.38,"sma_120":10160.86},{"date":"2026-03-23","open":13121,"high":13141,"low":12648,"close":12658,"volume":8432,"rsi_14":44.29,"sma_20":13389.25,"sma_60":11906.42,"sma_120":10205.19},{"date":"2026-03-24","open":13310,"high":13310,"low":12698,"close":13071,"volume":1662,"rsi_14":58.16,"sma_20":13358.25,"sma_60":11975.33,"sma_120":10253.58},{"date":"2026-03-25","open":13210,"high":13519,"low":13191,"close":13240,"volume":1827,"rsi_14":50.72,"sma_20":13318.2,"sma_60":12044.15,"sma_120":10302.52},{"date":"2026-03-26","open":13096,"high":13096,"low":12728,"close":12743,"volume":2999,"rsi_14":47.21,"sma_20":13239.8,"sma_60":12103.77,"sma_120":10347.1},{"date":"2026-03-27","open":12339,"high":12743,"low":12121,"close":12653,"volume":3157,"rsi_14":54.12,"sma_20":13122.15,"sma_60":12162.38,"sma_120":10390.48},{"date":"2026-03-30","open":12090,"high":12358,"low":12040,"close":12220,"volume":4499,"rsi_14":42.75,"sma_20":12989.4,"sma_60":12211.72,"sma_120":10430.54},{"date":"2026-03-31","open":11917,"high":12191,"low":11648,"close":11648,"volume":12208,"rsi_14":35.74,"sma_20":12893.1,"sma_60":12247.83,"sma_120":10467.58},{"date":"2026-04-01","open":12334,"high":12937,"low":12334,"close":12877,"volume":15226,"rsi_14":49.07,"sma_20":12939.1,"sma_60":12303.27,"sma_120":10513.4},{"date":"2026-04-02","open":13051,"high":13051,"low":12060,"close":12195,"volume":9717,"rsi_14":45.83,"sma_20":12891.1,"sma_60":12341.77,"sma_120":10554.01},{"date":"2026-04-03","open":12479,"high":12688,"low":12449,"close":12648,"volume":5486,"rsi_14":47.85,"sma_20":12868.95,"sma_60":12382.47,"sma_120":10597.42},{"date":"2026-04-06","open":12738,"high":12932,"low":12693,"close":12708,"volume":3784,"rsi_14":46.93,"sma_20":12897.2,"sma_60":12421.13,"sma_120":10639.84},{"date":"2026-04-07","open":13066,"high":13196,"low":12778,"close":13001,"volume":6333,"rsi_14":42.83,"sma_20":12902.4,"sma_60":12464.55,"sma_120":10683.52},{"date":"2026-04-08","open":13768,"high":14071,"low":13554,"close":13947,"volume":10811,"rsi_14":53.65,"sma_20":12943.2,"sma_60":12523.55,"sma_120":10735.5},{"date":"2026-04-09","open":13947,"high":13947,"low":13594,"close":13733,"volume":4076,"rsi_14":51.18,"sma_20":12983.4,"sma_60":12577.3,"sma_120":10786.22},{"date":"2026-04-10","open":13783,"high":14007,"low":13783,"close":13808,"volume":13011,"rsi_14":59.83,"sma_20":13038.55,"sma_60":12631.22,"sma_120":10835.83},{"date":"2026-04-13","open":13633,"high":13788,"low":13529,"close":13703,"volume":4284,"rsi_14":55.95,"sma_20":13079.25,"sma_60":12681.38,"sma_120":10883.02},{"date":"2026-04-14","open":14111,"high":14300,"low":14026,"close":14146,"volume":14853,"rsi_14":57.92,"sma_20":13129.8,"sma_60":12737.88,"sma_120":10933.23},{"date":"2026-04-15","open":14489,"high":14683,"low":14395,"close":14504,"volume":16930,"rsi_14":65.21,"sma_20":13158.25,"sma_60":12797.63,"sma_120":10985.27},{"date":"2026-04-16","open":14459,"high":14793,"low":14459,"close":14753,"volume":27536,"rsi_14":67.57,"sma_20":13224.35,"sma_60":12859.47,"sma_120":11039.23},{"date":"2026-04-17","open":14808,"high":14808,"low":14569,"close":14713,"volume":10360,"rsi_14":72.14,"sma_20":13282.0,"sma_60":12917.72,"sma_120":11092.37},{"date":"2026-04-20","open":14713,"high":14897,"low":14653,"close":14778,"volume":8119,"rsi_14":80.3,"sma_20":13391.65,"sma_60":12978.3,"sma_120":11146.74},{"date":"2026-04-21","open":14847,"high":15206,"low":14847,"close":15116,"volume":27460,"rsi_14":76.32,"sma_20":13497.65,"sma_60":13043.97,"sma_120":11202.18},{"date":"2026-04-22","open":15116,"high":15196,"low":14987,"close":15096,"volume":3690,"rsi_14":89.83,"sma_20":13594.2,"sma_60":13107.72,"sma_120":11255.01},{"date":"2026-04-23","open":15126,"high":15554,"low":14902,"close":15340,"volume":26029,"rsi_14":89.23,"sma_20":13727.85,"sma_60":13172.97,"sma_120":11311.04},{"date":"2026-04-24","open":15474,"high":15474,"low":15076,"close":15265,"volume":21594,"rsi_14":86.93,"sma_20":13862.25,"sma_60":13238.3,"sma_120":11364.91},{"date":"2026-04-27","open":15285,"high":15763,"low":15285,"close":15574,"volume":11412,"rsi_14":86.98,"sma_20":14033.75,"sma_60":13302.63,"sma_120":11420.25},{"date":"2026-04-28","open":15609,"high":15892,"low":15609,"close":15683,"volume":8146,"rsi_14":82.86,"sma_20":14239.4,"sma_60":13364.97,"sma_120":11476.01},{"date":"2026-04-29","open":15733,"high":15873,"low":15489,"close":15813,"volume":4537,"rsi_14":90.44,"sma_20":14387.1,"sma_60":13425.97,"sma_120":11530.19},{"date":"2026-04-30","open":16048,"high":16133,"low":15633,"close":15678,"volume":3837,"rsi_14":85.41,"sma_20":14562.1,"sma_60":13484.22,"sma_120":11585.33},{"date":"2026-05-04","open":15893,"high":16507,"low":15893,"close":16502,"volume":12864,"rsi_14":91.79,"sma_20":14755.75,"sma_60":13568.8,"sma_120":11649.69},{"date":"2026-05-06","open":17282,"high":17926,"low":17177,"close":17831,"volume":7859,"rsi_14":93.53,"sma_20":15009.75,"sma_60":13660.22,"sma_120":11724.19},{"date":"2026-05-07","open":18191,"high":18341,"low":17561,"close":18156,"volume":13664,"rsi_14":93.48,"sma_20":15265.25,"sma_60":13755.3,"sma_120":11803.43},{"date":"2026-05-08","open":17821,"high":18231,"low":17731,"close":18211,"volume":5789,"rsi_14":93.16,"sma_20":15476.0,"sma_60":13859.55,"sma_120":11880.52},{"date":"2026-05-11","open":18980,"high":19405,"low":18870,"close":19180,"volume":39723,"rsi_14":95.28,"sma_20":15746.0,"sma_60":13983.8,"sma_120":11965.28},{"date":"2026-05-12","open":19379,"high":19729,"low":18180,"close":18775,"volume":22775,"rsi_14":87.82,"sma_20":15992.0,"sma_60":14092.63,"sma_120":12046.0},{"date":"2026-05-13","open":18065,"high":19329,"low":18065,"close":19329,"volume":4698,"rsi_14":88.31,"sma_20":16271.0,"sma_60":14209.72,"sma_120":12130.81},{"date":"2026-05-14","open":19199,"high":19734,"low":19199,"close":19574,"volume":20342,"rsi_14":89.12,"sma_20":16540.0,"sma_60":14330.05,"sma_120":12220.59},{"date":"2026-05-15","open":19674,"high":19868,"low":18130,"close":18470,"volume":8680,"rsi_14":73.6,"sma_20":16735.75,"sma_60":14425.47,"sma_120":12299.81},{"date":"2026-05-18","open":18370,"high":18899,"low":17571,"close":18645,"volume":8626,"rsi_14":75.13,"sma_20":16927.75,"sma_60":14522.3,"sma_120":12383.38},{"date":"2026-05-19","open":18341,"high":18346,"low":17552,"close":17996,"volume":6574,"rsi_14":67.0,"sma_20":17089.25,"sma_60":14600.97,"sma_120":12461.66},{"date":"2026-05-20","open":17995,"high":18345,"low":17371,"close":17836,"volume":8457,"rsi_14":64.95,"sma_20":17239.5,"sma_60":14673.47,"sma_120":12536.86},{"date":"2026-05-21","open":18445,"high":19395,"low":18445,"close":19324,"volume":13255,"rsi_14":70.86,"sma_20":17447.25,"sma_60":14767.72,"sma_120":12627.79},{"date":"2026-05-22","open":19374,"high":19494,"low":19279,"close":19354,"volume":8236,"rsi_14":72.12,"sma_20":17657.5,"sma_60":14856.63,"sma_120":12719.31},{"date":"2026-05-26","open":19480,"high":20189,"low":19480,"close":19989,"volume":7704,"rsi_14":71.46,"sma_20":17887.25,"sma_60":14951.63,"sma_120":12815.78},{"date":"2026-05-27","open":19998,"high":21337,"low":19998,"close":20638,"volume":9347,"rsi_14":68.86,"sma_20":18153.25,"sma_60":15045.88,"sma_120":12915.73},{"date":"2026-05-28","open":20638,"high":20708,"low":19579,"close":20478,"volume":6363,"rsi_14":65.96,"sma_20":18395.75,"sma_60":15139.63,"sma_120":13013.27},{"date":"2026-05-29","open":21217,"high":21257,"low":20847,"close":21252,"volume":12294,"rsi_14":69.02,"sma_20":18671.5,"sma_60":15268.0,"sma_120":13117.94},{"date":"2026-06-01","open":21372,"high":22471,"low":21372,"close":22416,"volume":19083,"rsi_14":69.76,"sma_20":19002.0,"sma_60":15442.73,"sma_120":13232.73},{"date":"2026-06-02","open":22431,"high":22870,"low":21657,"close":22481,"volume":17174,"rsi_14":73.6,"sma_20":19342.5,"sma_60":15598.57,"sma_120":13346.48},{"date":"2026-06-04","open":21992,"high":22252,"low":21717,"close":21972,"volume":9930,"rsi_14":66.92,"sma_20":19616.25,"sma_60":15746.98,"sma_120":13455.07},{"date":"2026-06-05","open":20867,"high":21287,"low":20348,"close":20628,"volume":9268,"rsi_14":55.92,"sma_20":19756.25,"sma_60":15887.73,"sma_120":13552.98},{"date":"2026-06-08","open":18481,"high":19834,"low":18481,"close":18910,"volume":132405,"rsi_14":52.31,"sma_20":19794.0,"sma_60":15987.22,"sma_120":13635.27},{"date":"2026-06-09","open":19569,"high":21192,"low":19304,"close":20538,"volume":238535,"rsi_14":58.63,"sma_20":19910.5,"sma_60":16109.9,"sma_120":13729.94},{"date":"2026-06-10","open":19828,"high":20163,"low":18979,"close":19459,"volume":15046,"rsi_14":56.42,"sma_20":19924.5,"sma_60":16217.97,"sma_120":13815.65},{"date":"2026-06-11","open":18909,"high":19744,"low":18600,"close":19464,"volume":2675,"rsi_14":57.24,"sma_20":19959.0,"sma_60":16329.85,"sma_120":13901.48},{"date":"2026-06-12","open":20847,"high":21367,"low":20328,"close":20468,"volume":8343,"rsi_14":55.31,"sma_20":20016.0,"sma_60":16455.42,"sma_120":13996.23},{"date":"2026-06-15","open":21662,"high":21776,"low":21392,"close":21502,"volume":16879,"rsi_14":59.13,"sma_20":20112.5,"sma_60":16594.1,"sma_120":14098.82},{"date":"2026-06-16","open":21917,"high":23975,"low":21578,"close":22072,"volume":148841,"rsi_14":58.9,"sma_20":20292.75,"sma_60":16728.92,"sma_120":14207.57},{"date":"2026-06-17","open":21771,"high":22471,"low":21751,"close":22426,"volume":8780,"rsi_14":57.84,"sma_20":20482.0,"sma_60":16878.03,"sma_120":14321.52},{"date":"2026-06-18","open":22496,"high":23275,"low":22496,"close":23265,"volume":10227,"rsi_14":61.53,"sma_20":20745.75,"sma_60":17039.0,"sma_120":14441.19},{"date":"2026-06-19","open":23969,"high":24119,"low":22650,"close":23330,"volume":11512,"rsi_14":59.13,"sma_20":21020.75,"sma_60":17217.3,"sma_120":14561.86},{"date":"2026-06-22","open":23025,"high":23869,"low":22880,"close":23455,"volume":54117,"rsi_14":55.02,"sma_20":21227.5,"sma_60":17390.8,"sma_120":14683.07},{"date":"2026-06-23","open":23456,"high":23675,"low":21098,"close":21158,"volume":16738,"rsi_14":44.74,"sma_20":21317.75,"sma_60":17523.15,"sma_120":14783.65},{"date":"2026-06-24","open":21393,"high":22117,"low":20734,"close":21882,"volume":17730,"rsi_14":49.65,"sma_20":21412.5,"sma_60":17675.87,"sma_120":14889.82},{"date":"2026-06-25","open":23130,"high":23505,"low":22760,"close":23295,"volume":21235,"rsi_14":60.37,"sma_20":21545.5,"sma_60":17853.67,"sma_120":15008.02},{"date":"2026-06-26","open":22931,"high":22936,"low":21108,"close":21872,"volume":12805,"rsi_14":61.79,"sma_20":21615.25,"sma_60":18014.92,"sma_120":15113.32},{"date":"2026-06-29","open":21542,"high":22006,"low":20972,"close":21657,"volume":119053,"rsi_14":55.02,"sma_20":21635.5,"sma_60":18182.13,"sma_120":15214.98},{"date":"2026-06-30","open":21523,"high":22362,"low":21128,"close":21712,"volume":16125,"rsi_14":61.12,"sma_20":21600.25,"sma_60":18329.78,"sma_120":15316.52},{"date":"2026-07-01","open":22026,"high":22241,"low":20877,"close":21352,"volume":128550,"rsi_14":59.01,"sma_20":21543.75,"sma_60":18482.78,"sma_120":15412.27},{"date":"2026-07-02","open":19978,"high":20728,"low":19319,"close":19669,"volume":11193,"rsi_14":46.42,"sma_20":21428.5,"sma_60":18600.17,"sma_120":15491.32},{"date":"2026-07-03","open":19649,"high":20742,"low":18670,"close":20718,"volume":9737,"rsi_14":46.49,"sma_20":21433.0,"sma_60":18733.0,"sma_120":15577.07},{"date":"2026-07-06","open":20922,"high":22176,"low":19928,"close":20398,"volume":389302,"rsi_14":42.34,"sma_20":21507.5,"sma_60":18855.58,"sma_120":15660.07},{"date":"2026-07-07","open":19983,"high":20178,"low":18735,"close":19524,"volume":33390,"rsi_14":37.32,"sma_20":21456.75,"sma_60":18947.75,"sma_120":15735.65},{"date":"2026-07-08","open":18770,"high":19838,"low":18250,"close":18440,"volume":30624,"rsi_14":29.36,"sma_20":21405.75,"sma_60":19025.42,"sma_120":15801.36},{"date":"2026-07-09","open":18999,"high":19229,"low":17975,"close":18645,"volume":11147,"rsi_14":30.19,"sma_20":21364.75,"sma_60":19105.25,"sma_120":15868.23},{"date":"2026-07-10","open":19280,"high":19590,"low":18910,"close":19050,"volume":16514,"rsi_14":31.81,"sma_20":21293.75,"sma_60":19193.58,"sma_120":15937.48},{"date":"2026-07-13","open":18741,"high":19050,"low":16997,"close":17077,"volume":13694,"rsi_14":32.68,"sma_20":21072.25,"sma_60":19241.58,"sma_120":15989.73},{"date":"2026-07-14","open":17072,"high":17582,"low":16128,"close":17347,"volume":35091,"rsi_14":29.98,"sma_20":20835.75,"sma_60":19288.08,"sma_120":16042.86},{"date":"2026-07-15","open":18430,"high":18830,"low":18255,"close":18465,"volume":11580,"rsi_14":28.11,"sma_20":20637.5,"sma_60":19349.08,"sma_120":16104.27},{"date":"2026-07-16","open":17562,"high":17562,"low":16883,"close":17092,"volume":22877,"rsi_14":28.24,"sma_20":20328.5,"sma_60":19387.83,"sma_120":16152.77},{"date":"2026-07-20","open":16393,"high":17127,"low":16223,"close":16438,"volume":13929,"rsi_14":27.15,"sma_20":19983.5,"sma_60":19414.58,"sma_120":16196.44},{"date":"2026-07-21","open":16372,"high":17226,"low":16167,"close":16927,"volume":10103,"rsi_14":29.82,"sma_20":19656.75,"sma_60":19443.83,"sma_120":16243.9},{"date":"2026-07-22","open":17842,"high":18081,"low":17092,"close":17132,"volume":18212,"rsi_14":31.97,"sma_20":19455.25,"sma_60":19476.83,"sma_120":16292.27},{"date":"2026-07-23","open":17626,"high":17876,"low":17351,"close":17751,"volume":8562,"rsi_14":40.99,"sma_20":19248.5,"sma_60":19516.08,"sma_120":16344.52},{"date":"2026-07-24","open":17451,"high":17576,"low":16597,"close":16767,"volume":3674,"rsi_14":31.32,"sma_20":18921.75,"sma_60":19540.17,"sma_120":16389.23},{"date":"2026-07-27","open":17032,"high":17032,"low":16438,"close":17017,"volume":12762,"rsi_14":33.9,"sma_20":18678.75,"sma_60":19563.25,"sma_120":16432.94},{"date":"2026-07-28","open":15888,"high":16027,"low":14884,"close":14884,"volume":12710,"rsi_14":30.28,"sma_20":18339.75,"sma_60":19548.92,"sma_120":16456.94},{"date":"2026-07-29","open":15168,"high":15518,"low":12971,"close":14140,"volume":233889,"rsi_14":31.14,"sma_20":17960.0,"sma_60":19520.75,"sma_120":16473.36},{"date":"2026-07-30","open":13890,"high":14855,"low":13725,"close":13930,"volume":94285,"rsi_14":29.33,"sma_20":17587.75,"sma_60":19491.33,"sma_120":16487.78},{"date":"2026-07-31","open":15755,"high":16860,"low":15625,"close":16555,"volume":72230,"rsi_14":40.8,"sma_20":17431.0,"sma_60":19491.92,"sma_120":16530.36},{"date":"2026-08-03","open":16075,"high":16075,"low":15535,"close":15680,"volume":8986,"rsi_14":44.37,"sma_20":17178.0,"sma_60":19455.75,"sma_120":16557.98},{"date":"2026-08-04","open":15855,"high":16020,"low":15140,"close":15825,"volume":48319,"rsi_14":43.82,"sma_20":16948.25,"sma_60":19416.58,"sma_120":16585.94},{"date":"2026-08-05","open":16590,"high":16725,"low":16375,"close":16560,"volume":10320,"rsi_14":42.02,"sma_20":16799.0,"sma_60":19388.75,"sma_120":16624.15},{"date":"2026-08-06","open":16055,"high":16290,"low":15465,"close":15625,"volume":10000,"rsi_14":43.61,"sma_20":16657.25,"sma_60":19329.17,"sma_120":16656.48},{"date":"2026-08-07","open":15735,"high":15875,"low":15240,"close":15510,"volume":15300,"rsi_14":45.74,"sma_20":16499.5,"sma_60":19274.42,"sma_120":16683.53},{"date":"2026-08-10","open":15550,"high":15785,"low":15400,"close":15560,"volume":989,"rsi_14":43.57,"sma_20":16313.8,"sma_60":19193.0,"sma_120":16700.84},{"date":"2026-08-11","open":15395,"high":15805,"low":15265,"close":15665,"volume":6855,"rsi_14":43.03,"sma_20":16243.25,"sma_60":19127.85,"sma_120":16728.26},{"date":"2026-08-12","open":15795,"high":16560,"low":15795,"close":16310,"volume":8577,"rsi_14":43.17,"sma_20":16191.45,"sma_60":19091.85,"sma_120":16757.8},{"date":"2026-08-13","open":16870,"high":17175,"low":16805,"close":17100,"volume":11990,"rsi_14":51.61,"sma_20":16123.2,"sma_60":19066.1,"sma_120":16793.17},{"date":"2026-08-14","open":17475,"high":17475,"low":17110,"close":17365,"volume":8140,"rsi_14":51.68,"sma_20":16136.9,"sma_60":19055.6,"sma_120":16827.09},{"date":"2026-08-18","open":17790,"high":18115,"low":16960,"close":17075,"volume":5784,"rsi_14":62.84,"sma_20":16168.8,"sma_60":19042.92,"sma_120":16856.84},{"date":"2026-08-19","open":16110,"high":16385,"low":15905,"close":16105,"volume":19605,"rsi_14":61.22,"sma_20":16127.7,"sma_60":18989.27,"sma_120":16876.97},{"date":"2026-08-20","open":16605,"high":17300,"low":16400,"close":17105,"volume":13798,"rsi_14":66.63,"sma_20":16126.4,"sma_60":18951.78,"sma_120":16902.51},{"date":"2026-08-21","open":16910,"high":17500,"low":16905,"close":17325,"volume":10652,"rsi_14":55.39,"sma_20":16105.1,"sma_60":18907.4,"sma_120":16927.63},{"date":"2026-08-24","open":17325,"high":17325,"low":16625,"close":16625,"volume":1066,"rsi_14":56.78,"sma_20":16098.0,"sma_60":18840.52,"sma_120":16941.13},{"date":"2026-08-25","open":16330,"high":16870,"low":16025,"close":16870,"volume":7283,"rsi_14":57.4,"sma_20":16090.7,"sma_60":18780.38,"sma_120":16957.76},{"date":"2026-08-26","open":16870,"high":17190,"low":16770,"close":17055,"volume":2352,"rsi_14":53.8,"sma_20":16199.25,"sma_60":18710.43,"sma_120":16986.78},{"date":"2026-08-27","open":17390,"high":17415,"low":17085,"close":17150,"volume":2571,"rsi_14":63.44,"sma_20":16349.75,"sma_60":18622.67,"sma_120":17030.06},{"date":"2026-08-28","open":17060,"high":17245,"low":16775,"close":16775,"volume":12287,"rsi_14":60.66,"sma_20":16492.0,"sma_60":18527.57,"sma_120":17060.22},{"date":"2026-08-31","open":16390,"high":17050,"low":16340,"close":17050,"volume":10873,"rsi_14":62.09,"sma_20":16516.75,"sma_60":18445.55,"sma_120":17093.22},{"date":"2026-09-01","open":16835,"high":17105,"low":16785,"close":17020,"volume":2112,"rsi_14":61.13,"sma_20":16583.75,"sma_60":18385.42,"sma_120":17133.35},{"date":"2026-09-02","open":16405,"high":16670,"low":16300,"close":16300,"volume":6702,"rsi_14":49.92,"sma_20":16607.5,"sma_60":18341.93,"sma_120":17161.17},{"date":"2026-09-03","open":16505,"high":16600,"low":16000,"close":16290,"volume":1222,"rsi_14":42.47,"sma_20":16594.0,"sma_60":18271.13,"sma_120":17186.93},{"date":"2026-09-04","open":16585,"high":16830,"low":16500,"close":16650,"volume":11756,"rsi_14":43.47,"sma_20":16645.25,"sma_60":18224.32,"sma_120":17217.38},{"date":"2026-09-07","open":17250,"high":17580,"low":17155,"close":17580,"volume":10678,"rsi_14":54.13,"sma_20":16748.75,"sma_60":18192.92,"sma_120":17257.45},{"date":"2026-09-08","open":17495,"high":17975,"low":17410,"close":17425,"volume":5874,"rsi_14":62.45,"sma_20":16842.0,"sma_60":18142.2,"sma_120":17294.69},{"date":"2026-09-09","open":17375,"high":17810,"low":17375,"close":17620,"volume":5827,"rsi_14":55.73,"sma_20":16939.75,"sma_60":18077.5,"sma_120":17331.49},{"date":"2026-09-10","open":17650,"high":17680,"low":17290,"close":17680,"volume":3306,"rsi_14":54.09,"sma_20":17008.25,"sma_60":18004.32,"sma_120":17362.11},{"date":"2026-09-11","open":16940,"high":17390,"low":16940,"close":17360,"volume":11569,"rsi_14":59.29,"sma_20":17021.25,"sma_60":17919.88,"sma_120":17394.25},{"date":"2026-09-14","open":16760,"high":16935,"low":16610,"close":16670,"volume":1517667,"rsi_14":47.73,"sma_20":16986.5,"sma_60":17809.97,"sma_120":17419.57},{"date":"2026-09-15","open":16710,"high":16785,"low":16460,"close":16485,"volume":2491,"rsi_14":43.52,"sma_20":16957.0,"sma_60":17695.88,"sma_120":17451.47},{"date":"2026-09-16","open":16580,"high":16830,"low":16530,"close":16830,"volume":443,"rsi_14":46.56,"sma_20":16993.25,"sma_60":17585.47,"sma_120":17482.8},{"date":"2026-09-17","open":16855,"high":16940,"low":16745,"close":16790,"volume":660,"rsi_14":50.17,"sma_20":16977.5,"sma_60":17512.68,"sma_120":17512.39},{"date":"2026-09-18","open":17160,"high":17250,"low":17075,"close":17125,"volume":417,"rsi_14":50.86,"sma_20":16967.5,"sma_60":17433.42,"sma_120":17548.92},{"date":"2026-09-21","open":17280,"high":17540,"low":17280,"close":17525,"volume":1984,"rsi_14":55.32,"sma_20":17012.5,"sma_60":17337.25,"sma_120":17589.53},{"date":"2026-09-22","open":17810,"high":17905,"low":17405,"close":17540,"volume":2411,"rsi_14":65.35,"sma_20":17046.0,"sma_60":17265.07,"sma_120":17633.86},{"date":"2026-09-23","open":17790,"high":17895,"low":17485,"close":17575,"volume":447,"rsi_14":65.81,"sma_20":17072.0,"sma_60":17197.03,"sma_120":17683.26},{"date":"2026-09-28","open":17585,"high":17585,"low":17175,"close":17185,"volume":2206,"rsi_14":56.53,"sma_20":17073.75,"sma_60":17121.6,"sma_120":17719.17},{"date":"2026-09-29","open":17195,"high":17290,"low":17050,"close":17260,"volume":497,"rsi_14":45.06,"sma_20":17098.0,"sma_60":17053.4,"sma_120":17761.38},{"date":"2026-09-30","open":17290,"high":17435,"low":17070,"close":17090,"volume":10329,"rsi_14":44.85,"sma_20":17100.0,"sma_60":17010.42,"sma_120":17798.4},{"date":"2026-10-01","open":16990,"high":17440,"low":16925,"close":17440,"volume":2509,"rsi_14":47.36,"sma_20":17121.0,"sma_60":16955.78,"sma_120":17837.32},{"date":"2026-10-02","open":17355,"high":17550,"low":17330,"close":17540,"volume":13207,"rsi_14":47.97,"sma_20":17183.0,"sma_60":16908.15,"sma_120":17874.61},{"date":"2026-10-06","open":17565,"high":17690,"low":17320,"close":17475,"volume":11530,"rsi_14":51.8,"sma_20":17242.25,"sma_60":16874.0,"sma_120":17903.44},{"date":"2026-10-07","open":17265,"high":17465,"low":17050,"close":17050,"volume":1608,"rsi_14":56.48,"sma_20":17262.25,"sma_60":16850.83,"sma_120":17930.53},{"date":"2026-10-08","open":17060,"high":17060,"low":16590,"close":16590,"volume":330,"rsi_14":51.64,"sma_20":17212.75,"sma_60":16816.58,"sma_120":17953.15},{"date":"2026-10-12","open":16430,"high":16435,"low":15925,"close":15980,"volume":375,"rsi_14":37.75,"sma_20":17140.5,"sma_60":16765.43,"sma_120":17971.57},{"date":"2026-10-13","open":15445,"high":15460,"low":14720,"close":15075,"volume":8037,"rsi_14":30.22,"sma_20":17013.25,"sma_60":16732.08,"sma_120":17978.73},{"date":"2026-10-14","open":15040,"high":15410,"low":14775,"close":14960,"volume":2377,"rsi_14":23.69,"sma_20":16877.25,"sma_60":16692.32,"sma_120":17981.94},{"date":"2026-10-15","open":14125,"high":14325,"low":13540,"close":13830,"volume":10340,"rsi_14":11.87,"sma_20":16700.75,"sma_60":16615.07,"sma_120":17973.65},{"date":"2026-10-16","open":13960,"high":14480,"low":13940,"close":14070,"volume":4397,"rsi_14":15.78,"sma_20":16570.75,"sma_60":16564.72,"sma_120":17967.69},{"date":"2026-10-19","open":13745,"high":14305,"low":13745,"close":14280,"volume":236,"rsi_14":18.59,"sma_20":16460.5,"sma_60":16528.77,"sma_120":17962.94},{"date":"2026-10-20","open":14155,"high":14180,"low":13670,"close":13710,"volume":3425,"rsi_14":17.97,"sma_20":16304.5,"sma_60":16475.15,"sma_120":17950.61},{"date":"2026-10-21","open":14010,"high":14415,"low":14010,"close":14165,"volume":10543,"rsi_14":23.34,"sma_20":16173.25,"sma_60":16425.72,"sma_120":17942.23},{"date":"2026-10-22","open":14125,"high":14245,"low":13625,"close":13710,"volume":5123,"rsi_14":22.25,"sma_20":16002.5,"sma_60":16358.37,"sma_120":17928.03},{"date":"2026-10-23","open":13140,"high":13685,"low":12857,"close":13685,"volume":1572,"rsi_14":17.43,"sma_20":15810.5,"sma_60":16307.0,"sma_120":17914.23}],"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":"KIWOOM KRX100","phase":"above-fold","symbol_resolved":true}