{"status":"ok","report":{"price_analysis":{"current":10310.0,"change_1d":-3.5,"change_7d":-11.1,"change_30d":-24.1,"high_30d":14245.0,"low_30d":10015.0,"position_in_range":7.0,"support":10438.0,"resistance":13822.0},"summary":"KODEX 기계장비(102960)은(는) KRX 기계장비를 추종하는 ETF입니다, 순자산 180억. 편입종목 비중·보수율·기초지수 중심으로 분석합니다.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","technical":{"analysis":"RSI(14) 27.0로 과매도 구간입니다. 반등 가능성이 있습니다. MACD(-695.96)가 시그널선(-509.03)을 하회합니다(데드크로스). 현재가가 SMA20(12396)과 SMA60(13061) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 10350~14443 (현재 위치 -1%).","trend":"하락","grade":"D","comment":"하락 추세, RSI 27","rsi_14":26.95984703632888,"macd":-695.9581613984537,"macd_signal":-509.02831968691,"sma_20":12396.5,"sma_60":13061.166666666666,"bb_upper":14442.672280136743,"bb_lower":10350.327719863257,"atr_14":570.7142857142857},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 -1931.00, 기관 순매수 499.00. 30일 누적: 외국인 1.34만, 기관 -9089.00.","foreign_trend":"매도","institution_trend":"매수","comment":"외국인 매도, 기관 매수","foreign_flow":-1931.0,"institutional_flow":499.0,"data":[{"date":"2026-10-22","foreign_net":-4750.0,"institution_net":5091.0,"retail_net":-341.0},{"date":"2026-10-21","foreign_net":-73.0,"institution_net":116.0,"retail_net":-43.0},{"date":"2026-10-20","foreign_net":3676.0,"institution_net":-4685.0,"retail_net":1009.0},{"date":"2026-10-19","foreign_net":0.0,"institution_net":-109.0,"retail_net":109.0},{"date":"2026-10-16","foreign_net":-784.0,"institution_net":86.0,"retail_net":698.0},{"date":"2026-10-15","foreign_net":14715.0,"institution_net":-15272.0,"retail_net":557.0},{"date":"2026-10-14","foreign_net":1.0,"institution_net":-458.0,"retail_net":457.0},{"date":"2026-10-13","foreign_net":380.0,"institution_net":1619.0,"retail_net":-1999.0},{"date":"2026-10-12","foreign_net":232.0,"institution_net":-717.0,"retail_net":485.0},{"date":"2026-10-08","foreign_net":-6.0,"institution_net":1637.0,"retail_net":-1631.0},{"date":"2026-10-07","foreign_net":-206.0,"institution_net":-367.0,"retail_net":573.0},{"date":"2026-10-06","foreign_net":128.0,"institution_net":4691.0,"retail_net":-4819.0},{"date":"2026-10-02","foreign_net":-300.0,"institution_net":-2573.0,"retail_net":2873.0},{"date":"2026-10-01","foreign_net":174.0,"institution_net":-120.0,"retail_net":-54.0},{"date":"2026-09-30","foreign_net":79.0,"institution_net":-183.0,"retail_net":104.0},{"date":"2026-09-29","foreign_net":-160.0,"institution_net":-858.0,"retail_net":1018.0},{"date":"2026-09-28","foreign_net":-261.0,"institution_net":508.0,"retail_net":-247.0},{"date":"2026-09-23","foreign_net":-149.0,"institution_net":2759.0,"retail_net":-2610.0},{"date":"2026-09-22","foreign_net":-665.0,"institution_net":640.0,"retail_net":25.0},{"date":"2026-09-21","foreign_net":261.0,"institution_net":-597.0,"retail_net":336.0},{"date":"2026-09-18","foreign_net":-15.0,"institution_net":279.0,"retail_net":-264.0},{"date":"2026-09-17","foreign_net":180.0,"institution_net":-1728.0,"retail_net":1548.0},{"date":"2026-09-16","foreign_net":592.0,"institution_net":52.0,"retail_net":-644.0},{"date":"2026-09-15","foreign_net":340.0,"institution_net":-2229.0,"retail_net":1889.0},{"date":"2026-09-14","foreign_net":-361.0,"institution_net":767.0,"retail_net":-406.0},{"date":"2026-09-11","foreign_net":373.0,"institution_net":4887.0,"retail_net":-5260.0},{"date":"2026-09-10","foreign_net":-20.0,"institution_net":-5958.0,"retail_net":5978.0},{"date":"2026-09-09","foreign_net":-525.0,"institution_net":1552.0,"retail_net":-1027.0},{"date":"2026-09-08","foreign_net":458.0,"institution_net":-377.0,"retail_net":-81.0},{"date":"2026-09-07","foreign_net":64.0,"institution_net":2458.0,"retail_net":-2522.0}],"periods":{"d1":{"foreign_net":-4750.0,"institution_net":5091.0,"retail_net":-341.0},"d3":{"foreign_net":-1147.0,"institution_net":522.0,"retail_net":625.0},"d7":{"foreign_net":12785.0,"institution_net":-15231.0,"retail_net":2446.0},"d14":{"foreign_net":13187.0,"institution_net":-11061.0,"retail_net":-2126.0},"d30":{"foreign_net":13378.0,"institution_net":-9089.0,"retail_net":-4289.0}}},"backtest":{"analysis":null,"best_strategy":null,"comment":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"grades":{"momentum":{"grade":"D","percentile":27,"summary":"RSI 27","metrics":[{"name":"RSI (14)","value":27.0,"unit":"","percentile":27,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-24.1,"unit":"%","percentile":23,"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 27 (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 27 (30 이하 과매도 구간)"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"dividend":{"dividend_yield":0.0657,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"F","safety":null,"growth":null,"consistency":null,"yield":{"grade":"F","value_pct":0.07,"summary":"배당수익률 0.07%","metrics":[{"name":"배당수익률","value":0.07,"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":"2026-10-23T22:10:38.466671+00:00","sections":{"prices":{"status":"available","as_of":"2026-10-23"},"technical":{"status":"available","as_of":"2026-10-22"},"chart_data":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"},"etf_profile":{"status":"available","as_of":"2026-07-04"},"supply_demand":{"status":"available","as_of":"2026-10-22"},"fundamental":{"status":"available"},"price_history":{"status":"available","as_of":"2026-10-23"}}},"is_etf":true,"etf":{"base_index":"KRX 기계장비","issuer":"삼성자산운용(ETF)","category":"","expense_ratio":0.45,"aum":18000000000.0,"aum_display":"180억","dividend_yield":null,"tracking_error":0.51,"holdings":[{"ticker":"034020","name":"두산에너빌리티","weight":14.08},{"ticker":"267260","name":"HD현대일렉트릭","weight":8.06},{"ticker":"329180","name":"HD현대중공업","weight":7.19},{"ticker":"373220","name":"LG에너지솔루션","weight":6.78},{"ticker":"010120","name":"LS ELECTRIC","weight":6.78},{"ticker":"009540","name":"HD한국조선해양","weight":6.37},{"ticker":"010140","name":"삼성중공업","weight":5.91},{"ticker":"064350","name":"현대로템","weight":5.59},{"ticker":"298040","name":"효성중공업","weight":5.45},{"ticker":"042660","name":"한화오션","weight":5.37}],"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":10310.0,"change_pct":-3.46,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2016-10-24","close":6082.0},{"date":"2016-10-25","close":6021.0},{"date":"2016-10-26","close":5864.0},{"date":"2016-10-27","close":5845.0},{"date":"2016-10-28","close":5816.0},{"date":"2016-10-31","close":5763.0},{"date":"2016-11-01","close":5673.0},{"date":"2016-11-02","close":5596.0},{"date":"2016-11-03","close":5572.0},{"date":"2016-11-04","close":5530.0},{"date":"2016-11-07","close":5664.0},{"date":"2016-11-08","close":5692.0},{"date":"2016-11-09","close":5466.0},{"date":"2016-11-10","close":5702.0},{"date":"2016-11-11","close":5802.0},{"date":"2016-11-14","close":5987.0},{"date":"2016-11-15","close":5882.0},{"date":"2016-11-16","close":6011.0},{"date":"2016-11-17","close":6050.0},{"date":"2016-11-18","close":5897.0},{"date":"2016-11-21","close":5887.0},{"date":"2016-11-22","close":5855.0},{"date":"2016-11-23","close":5835.0},{"date":"2016-11-24","close":5745.0},{"date":"2016-11-25","close":5712.0},{"date":"2016-11-28","close":5687.0},{"date":"2016-11-29","close":5621.0},{"date":"2016-11-30","close":5535.0},{"date":"2016-12-01","close":5740.0},{"date":"2016-12-02","close":5716.0},{"date":"2016-12-05","close":5673.0},{"date":"2016-12-06","close":5768.0},{"date":"2016-12-07","close":5664.0},{"date":"2016-12-08","close":5787.0},{"date":"2016-12-09","close":5792.0},{"date":"2016-12-12","close":5906.0},{"date":"2016-12-13","close":5911.0},{"date":"2016-12-14","close":5855.0},{"date":"2016-12-15","close":5874.0},{"date":"2016-12-16","close":5825.0},{"date":"2016-12-19","close":5825.0},{"date":"2016-12-20","close":5869.0},{"date":"2016-12-21","close":5874.0},{"date":"2016-12-22","close":5825.0},{"date":"2016-12-23","close":5860.0},{"date":"2016-12-26","close":5802.0},{"date":"2016-12-27","close":5768.0},{"date":"2016-12-28","close":5840.0},{"date":"2016-12-29","close":5835.0},{"date":"2017-01-02","close":5864.0},{"date":"2017-01-03","close":5869.0},{"date":"2017-01-04","close":5777.0},{"date":"2017-01-05","close":5855.0},{"date":"2017-01-06","close":5878.0},{"date":"2017-01-09","close":5911.0},{"date":"2017-01-10","close":5921.0},{"date":"2017-01-11","close":5987.0},{"date":"2017-01-12","close":6001.0},{"date":"2017-01-13","close":5964.0},{"date":"2017-01-16","close":5940.0},{"date":"2017-01-17","close":5959.0},{"date":"2017-01-18","close":5930.0},{"date":"2017-01-19","close":5882.0},{"date":"2017-01-20","close":5855.0},{"date":"2017-01-23","close":5830.0},{"date":"2017-01-24","close":5860.0},{"date":"2017-01-25","close":5773.0},{"date":"2017-01-26","close":5855.0},{"date":"2017-01-31","close":5782.0},{"date":"2017-02-01","close":5887.0},{"date":"2017-02-02","close":5892.0},{"date":"2017-02-03","close":5878.0},{"date":"2017-02-06","close":5930.0},{"date":"2017-02-07","close":5882.0},{"date":"2017-02-08","close":5869.0},{"date":"2017-02-09","close":5940.0},{"date":"2017-02-10","close":6050.0},{"date":"2017-02-13","close":6069.0},{"date":"2017-02-14","close":6059.0},{"date":"2017-02-15","close":6086.0},{"date":"2017-02-16","close":5987.0},{"date":"2017-02-17","close":5954.0},{"date":"2017-02-20","close":5940.0},{"date":"2017-02-21","close":6040.0},{"date":"2017-02-22","close":6111.0},{"date":"2017-02-23","close":6101.0},{"date":"2017-02-24","close":6030.0},{"date":"2017-02-27","close":6074.0},{"date":"2017-02-28","close":6155.0},{"date":"2017-03-02","close":6150.0},{"date":"2017-03-03","close":6121.0},{"date":"2017-03-06","close":6150.0},{"date":"2017-03-07","close":6326.0},{"date":"2017-03-08","close":6265.0},{"date":"2017-03-09","close":6215.0},{"date":"2017-03-10","close":6230.0},{"date":"2017-03-13","close":6265.0},{"date":"2017-03-14","close":6200.0},{"date":"2017-03-15","close":6205.0},{"date":"2017-03-16","close":6384.0},{"date":"2017-03-17","close":6432.0},{"date":"2017-03-20","close":6427.0},{"date":"2017-03-21","close":6398.0},{"date":"2017-03-22","close":6279.0},{"date":"2017-03-23","close":6412.0},{"date":"2017-03-24","close":6388.0},{"date":"2017-03-27","close":6298.0},{"date":"2017-03-28","close":6346.0},{"date":"2017-03-29","close":6270.0},{"date":"2017-03-30","close":6186.0},{"date":"2017-03-31","close":6250.0},{"date":"2017-04-03","close":6146.0},{"date":"2017-04-04","close":6179.0},{"date":"2017-04-05","close":6220.0},{"date":"2017-04-06","close":6210.0},{"date":"2017-04-07","close":6240.0},{"date":"2017-04-10","close":6146.0},{"date":"2017-04-11","close":6146.0},{"date":"2017-04-12","close":6150.0},{"date":"2017-04-13","close":6035.0},{"date":"2017-04-14","close":6026.0},{"date":"2017-04-17","close":6121.0},{"date":"2017-04-18","close":6165.0},{"date":"2017-04-19","close":6116.0},{"date":"2017-04-20","close":6136.0},{"date":"2017-04-21","close":6121.0},{"date":"2017-04-24","close":6121.0},{"date":"2017-04-25","close":6165.0},{"date":"2017-04-26","close":6307.0},{"date":"2017-04-27","close":6307.0},{"date":"2017-04-28","close":6245.0},{"date":"2017-05-02","close":6265.0},{"date":"2017-05-04","close":6279.0},{"date":"2017-05-08","close":6260.0},{"date":"2017-05-10","close":6341.0},{"date":"2017-05-11","close":6265.0},{"date":"2017-05-12","close":6225.0},{"date":"2017-05-15","close":6205.0},{"date":"2017-05-16","close":6240.0},{"date":"2017-05-17","close":6240.0},{"date":"2017-05-18","close":6154.0},{"date":"2017-05-19","close":6181.0},{"date":"2017-05-22","close":6181.0},{"date":"2017-05-23","close":6255.0},{"date":"2017-05-24","close":6255.0},{"date":"2017-05-25","close":6408.0},{"date":"2017-05-26","close":6412.0},{"date":"2017-05-29","close":6284.0},{"date":"2017-05-30","close":6298.0},{"date":"2017-05-31","close":6240.0},{"date":"2017-06-01","close":6374.0},{"date":"2017-06-02","close":6307.0},{"date":"2017-06-05","close":6346.0},{"date":"2017-06-07","close":6288.0},{"date":"2017-06-08","close":6298.0},{"date":"2017-06-09","close":6326.0},{"date":"2017-06-12","close":6355.0},{"date":"2017-06-13","close":6488.0},{"date":"2017-06-14","close":6623.0},{"date":"2017-06-15","close":6632.0},{"date":"2017-06-16","close":6552.0},{"date":"2017-06-19","close":6488.0},{"date":"2017-06-20","close":6317.0},{"date":"2017-06-21","close":6365.0},{"date":"2017-06-22","close":6245.0},{"date":"2017-06-23","close":6312.0},{"date":"2017-06-26","close":6307.0},{"date":"2017-06-27","close":6274.0},{"date":"2017-06-28","close":6245.0},{"date":"2017-06-29","close":6321.0},{"date":"2017-06-30","close":6321.0},{"date":"2017-07-03","close":6293.0},{"date":"2017-07-04","close":6317.0},{"date":"2017-07-05","close":6307.0},{"date":"2017-07-06","close":6279.0},{"date":"2017-07-07","close":6279.0},{"date":"2017-07-10","close":6205.0},{"date":"2017-07-11","close":6125.0},{"date":"2017-07-12","close":6140.0},{"date":"2017-07-13","close":6178.0},{"date":"2017-07-14","close":6159.0},{"date":"2017-07-17","close":6154.0},{"date":"2017-07-18","close":6130.0},{"date":"2017-07-19","close":6145.0},{"date":"2017-07-20","close":6220.0},{"date":"2017-07-21","close":6235.0},{"date":"2017-07-24","close":6270.0},{"date":"2017-07-25","close":6255.0},{"date":"2017-07-26","close":6265.0},{"date":"2017-07-27","close":6317.0},{"date":"2017-07-28","close":6181.0},{"date":"2017-07-31","close":6181.0},{"date":"2017-08-01","close":6317.0},{"date":"2017-08-02","close":6274.0},{"date":"2017-08-03","close":6145.0},{"date":"2017-08-04","close":6210.0},{"date":"2017-08-07","close":6210.0},{"date":"2017-08-08","close":6186.0},{"date":"2017-08-09","close":6145.0},{"date":"2017-08-10","close":6135.0},{"date":"2017-08-11","close":6054.0},{"date":"2017-08-14","close":6020.0},{"date":"2017-08-16","close":5948.0},{"date":"2017-08-17","close":5948.0},{"date":"2017-08-18","close":5880.0},{"date":"2017-08-21","close":5780.0},{"date":"2017-08-22","close":5800.0},{"date":"2017-08-23","close":5843.0},{"date":"2017-08-24","close":5814.0},{"date":"2017-08-25","close":5909.0},{"date":"2017-08-28","close":5914.0},{"date":"2017-08-29","close":5876.0},{"date":"2017-08-30","close":5828.0},{"date":"2017-08-31","close":5766.0},{"date":"2017-09-01","close":5752.0},{"date":"2017-09-04","close":5715.0},{"date":"2017-09-05","close":5622.0},{"date":"2017-09-06","close":5518.0},{"date":"2017-09-07","close":5656.0},{"date":"2017-09-08","close":5618.0},{"date":"2017-09-11","close":5459.0},{"date":"2017-09-12","close":5637.0},{"date":"2017-09-13","close":5593.0},{"date":"2017-09-14","close":5608.0},{"date":"2017-09-15","close":5642.0},{"date":"2017-09-18","close":5569.0},{"date":"2017-09-19","close":5685.0},{"date":"2017-09-20","close":5733.0},{"date":"2017-09-21","close":5695.0},{"date":"2017-09-22","close":5588.0},{"date":"2017-09-25","close":5508.0},{"date":"2017-09-26","close":5647.0},{"date":"2017-09-27","close":5647.0},{"date":"2017-09-28","close":5632.0},{"date":"2017-09-29","close":5690.0},{"date":"2017-10-10","close":5666.0},{"date":"2017-10-11","close":5785.0},{"date":"2017-10-12","close":5814.0},{"date":"2017-10-13","close":5809.0},{"date":"2017-10-16","close":5828.0},{"date":"2017-10-17","close":5863.0},{"date":"2017-10-18","close":5858.0},{"date":"2017-10-19","close":5948.0},{"date":"2017-10-20","close":5934.0},{"date":"2017-10-23","close":5872.0},{"date":"2017-10-24","close":5867.0},{"date":"2017-10-25","close":5843.0},{"date":"2017-10-26","close":5867.0},{"date":"2017-10-27","close":5904.0},{"date":"2017-10-30","close":5705.0},{"date":"2017-10-31","close":5747.0},{"date":"2017-11-01","close":5715.0},{"date":"2017-11-02","close":5719.0},{"date":"2017-11-03","close":5761.0},{"date":"2017-11-06","close":5780.0},{"date":"2017-11-07","close":5890.0},{"date":"2017-11-08","close":5890.0},{"date":"2017-11-09","close":5904.0},{"date":"2017-11-10","close":5795.0},{"date":"2017-11-13","close":5642.0},{"date":"2017-11-14","close":5690.0},{"date":"2017-11-15","close":5555.0},{"date":"2017-11-16","close":5598.0},{"date":"2017-11-17","close":5627.0},{"date":"2017-11-20","close":5574.0},{"date":"2017-11-21","close":5518.0},{"date":"2017-11-22","close":5523.0},{"date":"2017-11-23","close":5574.0},{"date":"2017-11-24","close":5569.0},{"date":"2017-11-27","close":5498.0},{"date":"2017-11-28","close":5513.0},{"date":"2017-11-29","close":5532.0},{"date":"2017-11-30","close":5550.0},{"date":"2017-12-01","close":5545.0},{"date":"2017-12-04","close":5565.0},{"date":"2017-12-05","close":5752.0},{"date":"2017-12-06","close":5317.0},{"date":"2017-12-07","close":5176.0},{"date":"2017-12-08","close":4967.0},{"date":"2017-12-11","close":4986.0},{"date":"2017-12-12","close":4991.0},{"date":"2017-12-13","close":5102.0},{"date":"2017-12-14","close":5019.0},{"date":"2017-12-15","close":5054.0},{"date":"2017-12-18","close":5019.0},{"date":"2017-12-19","close":4976.0},{"date":"2017-12-20","close":5034.0},{"date":"2017-12-21","close":4996.0},{"date":"2017-12-22","close":4943.0},{"date":"2017-12-26","close":5004.0},{"date":"2017-12-27","close":4675.0},{"date":"2017-12-28","close":4803.0},{"date":"2018-01-02","close":5026.4751},{"date":"2018-01-03","close":5098.2134},{"date":"2018-01-04","close":5251.2563},{"date":"2018-01-05","close":5322.9946},{"date":"2018-01-08","close":5289.5161},{"date":"2018-01-09","close":5351.6899},{"date":"2018-01-10","close":5547.7754},{"date":"2018-01-11","close":5533.4277},{"date":"2018-01-12","close":5538.21},{"date":"2018-01-15","close":5519.0796},{"date":"2018-01-16","close":5471.2544},{"date":"2018-01-17","close":5399.5151},{"date":"2018-01-18","close":5404.2983},{"date":"2018-01-19","close":5452.1235},{"date":"2018-01-22","close":5480.8193},{"date":"2018-01-23","close":5600.3833},{"date":"2018-01-24","close":5619.5137},{"date":"2018-01-25","close":5796.4683},{"date":"2018-01-26","close":5791.686},{"date":"2018-01-29","close":5901.6846},{"date":"2018-01-30","close":5825.1641},{"date":"2018-01-31","close":5715.1646},{"date":"2018-02-01","close":5791.686},{"date":"2018-02-02","close":5691.2524},{"date":"2018-02-05","close":5523.0},{"date":"2018-02-06","close":5461.6895},{"date":"2018-02-07","close":5322.9946},{"date":"2018-02-08","close":5452.1235},{"date":"2018-02-09","close":5337.3423},{"date":"2018-02-12","close":5260.8218},{"date":"2018-02-13","close":5083.8662},{"date":"2018-02-14","close":5208.2124},{"date":"2018-02-19","close":5356.4727},{"date":"2018-02-20","close":5270.3867},{"date":"2018-02-21","close":5294.2988},{"date":"2018-02-22","close":5232.126},{"date":"2018-02-23","close":5313.4292},{"date":"2018-02-26","close":5337.3423},{"date":"2018-02-27","close":5332.5596},{"date":"2018-02-28","close":5289.5161},{"date":"2018-03-02","close":5206.0},{"date":"2018-03-05","close":5087.0},{"date":"2018-03-06","close":5294.2988},{"date":"2018-03-07","close":5284.7339},{"date":"2018-03-08","close":5442.5591},{"date":"2018-03-09","close":5490.3843},{"date":"2018-03-12","close":5586.0356},{"date":"2018-03-13","close":5519.0796},{"date":"2018-03-14","close":5437.7759},{"date":"2018-03-15","close":5442.5591},{"date":"2018-03-16","close":5466.4722},{"date":"2018-03-19","close":5452.1235},{"date":"2018-03-20","close":5476.0371},{"date":"2018-03-21","close":5519.0796},{"date":"2018-03-22","close":5552.5581},{"date":"2018-03-23","close":5375.6025},{"date":"2018-03-26","close":5428.2109},{"date":"2018-03-27","close":5476.0371},{"date":"2018-03-28","close":5437.7759},{"date":"2018-03-29","close":5375.6025},{"date":"2018-03-30","close":5332.5596},{"date":"2018-04-02","close":5179.5176},{"date":"2018-04-03","close":5150.8228},{"date":"2018-04-04","close":5007.3452},{"date":"2018-04-05","close":5160.3882},{"date":"2018-04-06","close":5150.8228},{"date":"2018-04-09","close":5122.127},{"date":"2018-04-10","close":5059.9536},{"date":"2018-04-11","close":5141.2568},{"date":"2018-04-12","close":5198.6475},{"date":"2018-04-13","close":5174.7354},{"date":"2018-04-16","close":5160.3882},{"date":"2018-04-17","close":5136.4736},{"date":"2018-04-18","close":5227.3438},{"date":"2018-04-19","close":5313.4292},{"date":"2018-04-20","close":5308.6465},{"date":"2018-04-23","close":5318.2124},{"date":"2018-04-24","close":5279.9517},{"date":"2018-04-25","close":5136.4736},{"date":"2018-04-26","close":5303.8638},{"date":"2018-04-27","close":5275.1689},{"date":"2018-04-30","close":5466.4722},{"date":"2018-05-02","close":5590.8184},{"date":"2018-05-03","close":5428.2109},{"date":"2018-05-04","close":5619.5137},{"date":"2018-05-08","close":5566.9048},{"date":"2018-05-09","close":5590.8184},{"date":"2018-05-10","close":5739.0776},{"date":"2018-05-11","close":5810.8159},{"date":"2018-05-14","close":5963.8584},{"date":"2018-05-15","close":5939.9458},{"date":"2018-05-16","close":5739.0776},{"date":"2018-05-17","close":5700.8174},{"date":"2018-05-18","close":5834.7295},{"date":"2018-05-21","close":5806.0332},{"date":"2018-05-23","close":5715.1646},{"date":"2018-05-24","close":5672.1216},{"date":"2018-05-25","close":5432.9937},{"date":"2018-05-28","close":5662.5566},{"date":"2018-05-29","close":5581.2534},{"date":"2018-05-30","close":5571.6885},{"date":"2018-05-31","close":5624.2964},{"date":"2018-06-01","close":5586.0356},{"date":"2018-06-04","close":5619.5137},{"date":"2018-06-05","close":5633.8613},{"date":"2018-06-07","close":5667.3389},{"date":"2018-06-08","close":5538.21},{"date":"2018-06-11","close":5657.7739},{"date":"2018-06-12","close":5614.7305},{"date":"2018-06-14","close":5322.9946},{"date":"2018-06-15","close":5308.6465},{"date":"2018-06-18","close":5169.9531},{"date":"2018-06-19","close":5007.3452},{"date":"2018-06-20","close":5117.3442},{"date":"2018-06-21","close":5002.563},{"date":"2018-06-22","close":5059.9536},{"date":"2018-06-25","close":5141.2568},{"date":"2018-06-26","close":5026.4751},{"date":"2018-06-27","close":4849.521},{"date":"2018-06-28","close":4816.043},{"date":"2018-06-29","close":4882.998},{"date":"2018-07-02","close":4677.3477},{"date":"2018-07-03","close":4720.3916},{"date":"2018-07-04","close":4696.4785},{"date":"2018-07-05","close":4677.3477},{"date":"2018-07-06","close":4806.4775},{"date":"2018-07-09","close":4629.5229},{"date":"2018-07-10","close":4653.4355},{"date":"2018-07-11","close":4653.4355},{"date":"2018-07-12","close":4576.9141},{"date":"2018-07-13","close":4624.7402},{"date":"2018-07-16","close":4648.6528},{"date":"2018-07-17","close":4610.3936},{"date":"2018-07-18","close":4538.6538},{"date":"2018-07-19","close":4500.3931},{"date":"2018-07-20","close":4519.5229},{"date":"2018-07-23","close":4567.3491},{"date":"2018-07-24","close":4663.0005},{"date":"2018-07-25","close":4686.9136},{"date":"2018-07-26","close":4734.7393},{"date":"2018-07-27","close":4772.9995},{"date":"2018-07-30","close":4844.7383},{"date":"2018-07-31","close":4839.9556},{"date":"2018-08-01","close":4878.2158},{"date":"2018-08-02","close":4777.7822},{"date":"2018-08-03","close":4926.042},{"date":"2018-08-06","close":4940.3892},{"date":"2018-08-07","close":4949.9546},{"date":"2018-08-08","close":4930.8242},{"date":"2018-08-09","close":4935.6069},{"date":"2018-08-10","close":4949.9546},{"date":"2018-08-13","close":4806.4775},{"date":"2018-08-14","close":4911.6938},{"date":"2018-08-16","close":4892.5635},{"date":"2018-08-17","close":4926.042},{"date":"2018-08-20","close":5064.7358},{"date":"2018-08-21","close":5064.7358},{"date":"2018-08-22","close":5098.2134},{"date":"2018-08-23","close":5088.6484},{"date":"2018-08-24","close":5059.9536},{"date":"2018-08-27","close":4935.6069},{"date":"2018-08-28","close":5021.6934},{"date":"2018-08-29","close":5064.7358},{"date":"2018-08-30","close":5021.6934},{"date":"2018-08-31","close":5007.3452},{"date":"2018-09-03","close":5036.0405},{"date":"2018-09-04","close":5021.6934},{"date":"2018-09-05","close":5021.6934},{"date":"2018-09-06","close":5083.8662},{"date":"2018-09-07","close":5155.6055},{"date":"2018-09-10","close":5241.6914},{"date":"2018-09-11","close":5217.7783},{"date":"2018-09-12","close":5275.1689},{"date":"2018-09-13","close":5346.9077},{"date":"2018-09-14","close":5385.168},{"date":"2018-09-17","close":5404.2983},{"date":"2018-09-18","close":5380.3853},{"date":"2018-09-19","close":5308.6465},{"date":"2018-09-20","close":5375.6025},{"date":"2018-09-21","close":5423.4287},{"date":"2018-09-27","close":5509.5142},{"date":"2018-09-28","close":5504.7314},{"date":"2018-10-01","close":5547.7754},{"date":"2018-10-02","close":5605.165},{"date":"2018-10-04","close":5624.2964},{"date":"2018-10-05","close":5586.0356},{"date":"2018-10-08","close":5409.0801},{"date":"2018-10-10","close":5227.3438},{"date":"2018-10-11","close":4973.8677},{"date":"2018-10-12","close":5055.1714},{"date":"2018-10-15","close":5059.9536},{"date":"2018-10-16","close":5083.8662},{"date":"2018-10-17","close":5112.5615},{"date":"2018-10-18","close":5021.6934},{"date":"2018-10-19","close":4997.7803},{"date":"2018-10-22","close":4930.8242},{"date":"2018-10-23","close":4777.7822},{"date":"2018-10-24","close":4686.9136},{"date":"2018-10-25","close":4634.3057},{"date":"2018-10-26","close":4486.0454},{"date":"2018-10-29","close":4395.1772},{"date":"2018-10-30","close":4490.8286},{"date":"2018-10-31","close":4519.5229},{"date":"2018-11-01","close":4399.959},{"date":"2018-11-02","close":4629.5229},{"date":"2018-11-05","close":4624.7402},{"date":"2018-11-06","close":4758.6519},{"date":"2018-11-07","close":4624.7402},{"date":"2018-11-08","close":4753.8696},{"date":"2018-11-09","close":4739.5215},{"date":"2018-11-12","close":4782.5645},{"date":"2018-11-13","close":4768.2173},{"date":"2018-11-14","close":4624.7402},{"date":"2018-11-15","close":4729.9561},{"date":"2018-11-16","close":4873.4336},{"date":"2018-11-19","close":4935.6069},{"date":"2018-11-20","close":4964.3022},{"date":"2018-11-21","close":4983.4326},{"date":"2018-11-22","close":4930.8242},{"date":"2018-11-23","close":4906.9106},{"date":"2018-11-26","close":4911.6938},{"date":"2018-11-27","close":4906.9106},{"date":"2018-11-28","close":4959.5195},{"date":"2018-11-29","close":4945.1729},{"date":"2018-11-30","close":4906.9106},{"date":"2018-12-03","close":5031.2583},{"date":"2018-12-04","close":5059.9536},{"date":"2018-12-05","close":5083.8662},{"date":"2018-12-06","close":4964.3022},{"date":"2018-12-07","close":5002.563},{"date":"2018-12-10","close":4935.6069},{"date":"2018-12-11","close":4878.2158},{"date":"2018-12-12","close":4988.2144},{"date":"2018-12-13","close":5126.9092},{"date":"2018-12-14","close":5088.6484},{"date":"2018-12-17","close":5007.3452},{"date":"2018-12-18","close":4949.9546},{"date":"2018-12-19","close":4878.2158},{"date":"2018-12-20","close":4825.6079},{"date":"2018-12-21","close":4811.2603},{"date":"2018-12-24","close":4777.7822},{"date":"2018-12-26","close":4634.3057},{"date":"2018-12-27","close":4811.2603},{"date":"2018-12-28","close":4825.6079},{"date":"2019-01-02","close":4696.4785},{"date":"2019-01-03","close":4811.2603},{"date":"2019-01-04","close":4926.042},{"date":"2019-01-07","close":4973.8677},{"date":"2019-01-08","close":4914.0},{"date":"2019-01-09","close":4959.5195},{"date":"2019-01-10","close":4954.7373},{"date":"2019-01-11","close":4954.7373},{"date":"2019-01-14","close":4988.2144},{"date":"2019-01-15","close":5064.7358},{"date":"2019-01-16","close":5064.7358},{"date":"2019-01-17","close":5031.2583},{"date":"2019-01-18","close":5088.6484},{"date":"2019-01-21","close":5155.6055},{"date":"2019-01-22","close":5131.6919},{"date":"2019-01-23","close":5117.3442},{"date":"2019-01-24","close":5112.5615},{"date":"2019-01-25","close":5160.3882},{"date":"2019-01-28","close":5270.3867},{"date":"2019-01-29","close":5227.3438},{"date":"2019-01-30","close":5279.9517},{"date":"2019-01-31","close":5227.3438},{"date":"2019-02-01","close":5117.3442},{"date":"2019-02-07","close":5146.0391},{"date":"2019-02-08","close":5098.2134},{"date":"2019-02-11","close":5136.4736},{"date":"2019-02-12","close":5141.2568},{"date":"2019-02-13","close":5050.3887},{"date":"2019-02-14","close":4969.0845},{"date":"2019-02-15","close":4997.7803},{"date":"2019-02-18","close":5064.7358},{"date":"2019-02-19","close":5088.6484},{"date":"2019-02-20","close":5122.127},{"date":"2019-02-21","close":5169.9531},{"date":"2019-02-22","close":5184.2998},{"date":"2019-02-25","close":5150.8228},{"date":"2019-02-26","close":5146.0391},{"date":"2019-02-27","close":5165.1704},{"date":"2019-02-28","close":4992.9976},{"date":"2019-03-04","close":4983.4326},{"date":"2019-03-05","close":4997.7803},{"date":"2019-03-06","close":4973.8677},{"date":"2019-03-07","close":4878.2158},{"date":"2019-03-08","close":4749.0869},{"date":"2019-03-11","close":4758.6519},{"date":"2019-03-12","close":4792.1304},{"date":"2019-03-13","close":4777.7822},{"date":"2019-03-14","close":4811.2603},{"date":"2019-03-15","close":4825.6079},{"date":"2019-03-18","close":4835.1724},{"date":"2019-03-19","close":4830.3901},{"date":"2019-03-20","close":4792.1304},{"date":"2019-03-21","close":4734.7393},{"date":"2019-03-22","close":4706.0435},{"date":"2019-03-25","close":4567.3491},{"date":"2019-03-26","close":4610.3936},{"date":"2019-03-27","close":4543.437},{"date":"2019-03-28","close":4486.0454},{"date":"2019-03-29","close":4605.6089},{"date":"2019-04-01","close":4686.9136},{"date":"2019-04-02","close":4682.1313},{"date":"2019-04-03","close":4734.7393},{"date":"2019-04-04","close":4734.7393},{"date":"2019-04-05","close":4782.5645},{"date":"2019-04-08","close":4734.7393},{"date":"2019-04-09","close":4758.6519},{"date":"2019-04-10","close":4749.0869},{"date":"2019-04-11","close":4777.7822},{"date":"2019-04-12","close":4777.7822},{"date":"2019-04-15","close":4801.6953},{"date":"2019-04-16","close":4801.6953},{"date":"2019-04-17","close":4777.7822},{"date":"2019-04-18","close":4686.9136},{"date":"2019-04-19","close":4677.3477},{"date":"2019-04-22","close":4667.7822},{"date":"2019-04-23","close":4749.0869},{"date":"2019-04-24","close":4677.3477},{"date":"2019-04-25","close":4643.8706},{"date":"2019-04-26","close":4643.8706},{"date":"2019-04-29","close":4706.6909},{"date":"2019-04-30","close":4663.1997},{"date":"2019-05-02","close":4745.3496},{"date":"2019-05-03","close":4687.3613},{"date":"2019-05-07","close":4542.3911},{"date":"2019-05-08","close":4513.3975},{"date":"2019-05-09","close":4358.7632},{"date":"2019-05-10","close":4358.7632},{"date":"2019-05-13","close":4247.6196},{"date":"2019-05-14","close":4228.2896},{"date":"2019-05-15","close":4320.1045},{"date":"2019-05-16","close":4271.7808},{"date":"2019-05-17","close":4266.9487},{"date":"2019-05-20","close":4213.793},{"date":"2019-05-21","close":4208.9609},{"date":"2019-05-22","close":4247.6196},{"date":"2019-05-23","close":4262.1162},{"date":"2019-05-24","close":4218.6255},{"date":"2019-05-27","close":4228.2896},{"date":"2019-05-28","close":4315.272},{"date":"2019-05-29","close":4242.7866},{"date":"2019-05-30","close":4315.272},{"date":"2019-05-31","close":4363.5957},{"date":"2019-06-03","close":4339.4331},{"date":"2019-06-04","close":4382.9243},{"date":"2019-06-05","close":4358.7632},{"date":"2019-06-07","close":4368.4282},{"date":"2019-06-10","close":4407.0864},{"date":"2019-06-11","close":4445.7441},{"date":"2019-06-12","close":4513.3975},{"date":"2019-06-13","close":4523.062},{"date":"2019-06-14","close":4552.0562},{"date":"2019-06-17","close":4508.5649},{"date":"2019-06-18","close":4513.3975},{"date":"2019-06-19","close":4590.7153},{"date":"2019-06-20","close":4595.5474},{"date":"2019-06-21","close":4600.3799},{"date":"2019-06-24","close":4634.2056},{"date":"2019-06-25","close":4585.8818},{"date":"2019-06-26","close":4576.2178},{"date":"2019-06-27","close":4581.0498},{"date":"2019-06-28","close":4532.7266},{"date":"2019-07-01","close":4595.5474},{"date":"2019-07-02","close":4576.2178},{"date":"2019-07-03","close":4469.9062},{"date":"2019-07-04","close":4518.23},{"date":"2019-07-05","close":4552.0562},{"date":"2019-07-08","close":4411.918},{"date":"2019-07-09","close":4315.272},{"date":"2019-07-10","close":4339.4331},{"date":"2019-07-11","close":4402.2539},{"date":"2019-07-12","close":4431.2476},{"date":"2019-07-15","close":4392.5889},{"date":"2019-07-16","close":4392.5889},{"date":"2019-07-17","close":4349.0981},{"date":"2019-07-18","close":4315.272},{"date":"2019-07-19","close":4373.2598},{"date":"2019-07-22","close":4339.4331},{"date":"2019-07-23","close":4334.6006},{"date":"2019-07-24","close":4320.1045},{"date":"2019-07-25","close":4160.6372},{"date":"2019-07-26","close":4121.9785},{"date":"2019-07-29","close":4092.9844},{"date":"2019-07-30","close":4073.6553},{"date":"2019-07-31","close":4117.1465},{"date":"2019-08-01","close":4088.1521},{"date":"2019-08-02","close":3986.6736},{"date":"2019-08-05","close":3807.8767},{"date":"2019-08-06","close":3716.063},{"date":"2019-08-07","close":3677.4043},{"date":"2019-08-08","close":3754.7212},{"date":"2019-08-09","close":3817.5417},{"date":"2019-08-12","close":3817.5417},{"date":"2019-08-13","close":3793.3804},{"date":"2019-08-14","close":3827.2063},{"date":"2019-08-16","close":3788.5476},{"date":"2019-08-19","close":3991.5056},{"date":"2019-08-20","close":4102.6494},{"date":"2019-08-21","close":4102.6494},{"date":"2019-08-22","close":4063.991},{"date":"2019-08-23","close":4073.6553},{"date":"2019-08-26","close":3986.6736},{"date":"2019-08-27","close":3986.6736},{"date":"2019-08-28","close":3981.8411},{"date":"2019-08-29","close":3991.5056},{"date":"2019-08-30","close":4146.1401},{"date":"2019-09-02","close":4136.4756},{"date":"2019-09-03","close":4136.4756},{"date":"2019-09-04","close":4199.2959},{"date":"2019-09-05","close":4213.793},{"date":"2019-09-06","close":4262.1162},{"date":"2019-09-09","close":4305.6074},{"date":"2019-09-10","close":4368.4282},{"date":"2019-09-11","close":4426.4155},{"date":"2019-09-16","close":4547.2231},{"date":"2019-09-17","close":4527.8945},{"date":"2019-09-18","close":4484.4033},{"date":"2019-09-19","close":4455.4092},{"date":"2019-09-20","close":4503.7324},{"date":"2019-09-23","close":4532.7266},{"date":"2019-09-24","close":4498.9009},{"date":"2019-09-25","close":4397.4219},{"date":"2019-09-26","close":4411.918},{"date":"2019-09-27","close":4358.7632},{"date":"2019-09-30","close":4392.5889},{"date":"2019-10-01","close":4436.0801},{"date":"2019-10-02","close":4363.5957},{"date":"2019-10-04","close":4305.6074},{"date":"2019-10-07","close":4252.4517},{"date":"2019-10-08","close":4349.0981},{"date":"2019-10-10","close":4353.9302},{"date":"2019-10-11","close":4324.9365},{"date":"2019-10-14","close":4440.9126},{"date":"2019-10-15","close":4421.5835},{"date":"2019-10-16","close":4407.0864},{"date":"2019-10-17","close":4353.9302},{"date":"2019-10-18","close":4320.1045},{"date":"2019-10-21","close":4300.7749},{"date":"2019-10-22","close":4387.7568},{"date":"2019-10-23","close":4315.272},{"date":"2019-10-24","close":4315.272},{"date":"2019-10-25","close":4310.4399},{"date":"2019-10-28","close":4349.0981},{"date":"2019-10-29","close":4334.6006},{"date":"2019-10-30","close":4204.1289},{"date":"2019-10-31","close":4199.2959},{"date":"2019-11-01","close":4131.6431},{"date":"2019-11-04","close":4223.457},{"date":"2019-11-05","close":4276.6128},{"date":"2019-11-06","close":4228.2896},{"date":"2019-11-07","close":4228.2896},{"date":"2019-11-08","close":4291.1104},{"date":"2019-11-11","close":4213.793},{"date":"2019-11-12","close":4194.4639},{"date":"2019-11-13","close":4136.4756},{"date":"2019-11-14","close":4165.4697},{"date":"2019-11-15","close":4189.6313},{"date":"2019-11-18","close":4179.9668},{"date":"2019-11-19","close":4146.1401},{"date":"2019-11-20","close":4107.4814},{"date":"2019-11-21","close":4030.1638},{"date":"2019-11-22","close":4030.1638},{"date":"2019-11-25","close":4097.8174},{"date":"2019-11-26","close":4170.3018},{"date":"2019-11-27","close":4179.9668},{"date":"2019-11-28","close":4150.9727},{"date":"2019-11-29","close":4121.9785},{"date":"2019-12-02","close":4107.4814},{"date":"2019-12-03","close":4097.8174},{"date":"2019-12-04","close":4068.823},{"date":"2019-12-05","close":4068.823},{"date":"2019-12-06","close":4107.4814},{"date":"2019-12-09","close":4083.3196},{"date":"2019-12-10","close":4121.9785},{"date":"2019-12-11","close":4160.6372},{"date":"2019-12-12","close":4204.1289},{"date":"2019-12-13","close":4228.2896},{"date":"2019-12-16","close":4223.457},{"date":"2019-12-17","close":4223.457},{"date":"2019-12-18","close":4228.2896},{"date":"2019-12-19","close":4247.6196},{"date":"2019-12-20","close":4252.4517},{"date":"2019-12-23","close":4266.9487},{"date":"2019-12-24","close":4237.9541},{"date":"2019-12-26","close":4237.9541},{"date":"2019-12-27","close":4300.7749},{"date":"2019-12-30","close":4315.272},{"date":"2020-01-02","close":4276.6128},{"date":"2020-01-03","close":4300.7749},{"date":"2020-01-06","close":4204.1289},{"date":"2020-01-07","close":4233.1221},{"date":"2020-01-08","close":4097.8174},{"date":"2020-01-09","close":4218.6255},{"date":"2020-01-10","close":4291.1104},{"date":"2020-01-13","close":4320.1045},{"date":"2020-01-14","close":4295.9429},{"date":"2020-01-15","close":4334.6006},{"date":"2020-01-16","close":4310.4399},{"date":"2020-01-17","close":4295.9429},{"date":"2020-01-20","close":4271.7808},{"date":"2020-01-21","close":4233.1221},{"date":"2020-01-22","close":4252.4517},{"date":"2020-01-23","close":4184.7988},{"date":"2020-01-28","close":4034.9961},{"date":"2020-01-29","close":4025.332},{"date":"2020-01-30","close":3948.0146},{"date":"2020-01-31","close":3870.6975},{"date":"2020-02-03","close":3841.7031},{"date":"2020-02-04","close":3856.2002},{"date":"2020-02-05","close":3812.7095},{"date":"2020-02-06","close":4078.4873},{"date":"2020-02-07","close":4039.8284},{"date":"2020-02-10","close":4049.4941},{"date":"2020-02-11","close":4073.6553},{"date":"2020-02-12","close":4083.3196},{"date":"2020-02-13","close":4020.4995},{"date":"2020-02-14","close":3991.5056},{"date":"2020-02-17","close":3996.3379},{"date":"2020-02-18","close":3962.5115},{"date":"2020-02-19","close":3948.0146},{"date":"2020-02-20","close":3919.021},{"date":"2020-02-21","close":3807.8767},{"date":"2020-02-24","close":3614.584},{"date":"2020-02-25","close":3701.5657},{"date":"2020-02-26","close":3687.0688},{"date":"2020-02-27","close":3653.2422},{"date":"2020-02-28","close":3532.4343},{"date":"2020-03-02","close":3566.2607},{"date":"2020-03-03","close":3566.2607},{"date":"2020-03-04","close":3633.9131},{"date":"2020-03-05","close":3711.2305},{"date":"2020-03-06","close":3600.0867},{"date":"2020-03-09","close":3363.3025},{"date":"2020-03-10","close":3348.8054},{"date":"2020-03-11","close":3261.8235},{"date":"2020-03-12","close":3034.7039},{"date":"2020-03-13","close":2783.4226},{"date":"2020-03-16","close":2662.6147},{"date":"2020-03-17","close":2681.9436},{"date":"2020-03-18","close":2493.4829},{"date":"2020-03-19","close":2164.8845},{"date":"2020-03-20","close":2382.3394},{"date":"2020-03-23","close":2179.3816},{"date":"2020-03-24","close":2338.8484},{"date":"2020-03-25","close":2551.4714},{"date":"2020-03-26","close":2556.3035},{"date":"2020-03-27","close":2585.2974},{"date":"2020-03-30","close":2575.6323},{"date":"2020-03-31","close":2677.1111},{"date":"2020-04-01","close":2648.1177},{"date":"2020-04-02","close":2739.9321},{"date":"2020-04-03","close":2744.7642},{"date":"2020-04-06","close":2875.2371},{"date":"2020-04-07","close":2918.728},{"date":"2020-04-08","close":2894.5667},{"date":"2020-04-09","close":2976.7163},{"date":"2020-04-10","close":3029.8718},{"date":"2020-04-13","close":2952.5547},{"date":"2020-04-14","close":3010.5427},{"date":"2020-04-16","close":3000.8779},{"date":"2020-04-17","close":3049.2009},{"date":"2020-04-20","close":3112.0215},{"date":"2020-04-21","close":3010.5427},{"date":"2020-04-22","close":3015.3748},{"date":"2020-04-23","close":3058.8657},{"date":"2020-04-24","close":2996.0454},{"date":"2020-04-27","close":3063.6982},{"date":"2020-04-28","close":3049.0625},{"date":"2020-04-29","close":3141.7542},{"date":"2020-05-04","close":3058.8196},{"date":"2020-05-06","close":3146.6323},{"date":"2020-05-07","close":3127.1187},{"date":"2020-05-08","close":3175.9036},{"date":"2020-05-11","close":3146.6323},{"date":"2020-05-12","close":3083.2124},{"date":"2020-05-13","close":3083.2124},{"date":"2020-05-14","close":3058.8196},{"date":"2020-05-15","close":3058.8196},{"date":"2020-05-18","close":3092.9692},{"date":"2020-05-19","close":3205.1746},{"date":"2020-05-20","close":3210.0532},{"date":"2020-05-21","close":3258.8381},{"date":"2020-05-22","close":3161.2681},{"date":"2020-05-25","close":3268.5952},{"date":"2020-05-26","close":3341.7727},{"date":"2020-05-27","close":3527.156},{"date":"2020-05-28","close":3424.707},{"date":"2020-05-29","close":3449.0994},{"date":"2020-06-01","close":3556.4268},{"date":"2020-06-02","close":3727.1741},{"date":"2020-06-03","close":3912.5571},{"date":"2020-06-04","close":3888.1648},{"date":"2020-06-05","close":3888.1648},{"date":"2020-06-08","close":3956.4636},{"date":"2020-06-09","close":3912.5571},{"date":"2020-06-10","close":3883.2859},{"date":"2020-06-11","close":3844.2581},{"date":"2020-06-12","close":3712.5386},{"date":"2020-06-15","close":3410.0715},{"date":"2020-06-16","close":3688.146},{"date":"2020-06-17","close":3663.7534},{"date":"2020-06-18","close":3717.4172},{"date":"2020-06-19","close":3729.0},{"date":"2020-06-22","close":3653.9963},{"date":"2020-06-23","close":3595.4546},{"date":"2020-06-24","close":3663.7534},{"date":"2020-06-25","close":3566.1836},{"date":"2020-06-26","close":3580.8191},{"date":"2020-06-29","close":3571.062},{"date":"2020-06-30","close":3614.9688},{"date":"2020-07-01","close":3566.1836},{"date":"2020-07-02","close":3600.333},{"date":"2020-07-03","close":3616.0},{"date":"2020-07-06","close":3663.7534},{"date":"2020-07-07","close":3605.2117},{"date":"2020-07-08","close":3590.5759},{"date":"2020-07-09","close":3614.9688},{"date":"2020-07-10","close":3527.156},{"date":"2020-07-13","close":3644.2397},{"date":"2020-07-14","close":3590.5759},{"date":"2020-07-15","close":3658.8748},{"date":"2020-07-16","close":3658.8748},{"date":"2020-07-17","close":3649.1177},{"date":"2020-07-20","close":3693.0242},{"date":"2020-07-21","close":3878.4075},{"date":"2020-07-22","close":3868.6506},{"date":"2020-07-23","close":3844.2581},{"date":"2020-07-24","close":3790.5947},{"date":"2020-07-27","close":3834.501},{"date":"2020-07-28","close":3902.8},{"date":"2020-07-29","close":3897.9216},{"date":"2020-07-30","close":3927.1924},{"date":"2020-07-31","close":3878.4075},{"date":"2020-08-03","close":3800.3518},{"date":"2020-08-04","close":3834.501},{"date":"2020-08-05","close":3844.2581},{"date":"2020-08-06","close":3868.6506},{"date":"2020-08-07","close":3829.6228},{"date":"2020-08-10","close":3883.2859},{"date":"2020-08-11","close":4005.2483},{"date":"2020-08-12","close":3990.6135},{"date":"2020-08-13","close":3980.8562},{"date":"2020-08-14","close":4044.2764},{"date":"2020-08-18","close":3810.1084},{"date":"2020-08-19","close":3873.5291},{"date":"2020-08-20","close":3736.9312},{"date":"2020-08-21","close":3756.4453},{"date":"2020-08-24","close":3766.2021},{"date":"2020-08-25","close":3878.4075},{"date":"2020-08-26","close":3858.8938},{"date":"2020-08-27","close":3790.5947},{"date":"2020-08-28","close":3883.2859},{"date":"2020-08-31","close":3946.7068},{"date":"2020-09-01","close":3961.3418},{"date":"2020-09-02","close":3990.6135},{"date":"2020-09-03","close":4039.3984},{"date":"2020-09-04","close":4078.4253},{"date":"2020-09-07","close":4185.7534},{"date":"2020-09-08","close":4093.0615},{"date":"2020-09-09","close":4000.3701},{"date":"2020-09-10","close":4073.5474},{"date":"2020-09-11","close":4088.1831},{"date":"2020-09-14","close":4136.9683},{"date":"2020-09-15","close":4146.7256},{"date":"2020-09-16","close":4107.6973},{"date":"2020-09-17","close":4073.5474},{"date":"2020-09-18","close":4073.5474},{"date":"2020-09-21","close":3995.4915},{"date":"2020-09-22","close":3922.3137},{"date":"2020-09-23","close":3854.0151},{"date":"2020-09-24","close":3688.146},{"date":"2020-09-25","close":3712.5386},{"date":"2020-09-28","close":3819.8655},{"date":"2020-09-29","close":3878.4075},{"date":"2020-10-05","close":3951.585},{"date":"2020-10-06","close":3917.4358},{"date":"2020-10-07","close":3951.585},{"date":"2020-10-08","close":3975.9778},{"date":"2020-10-12","close":3995.4915},{"date":"2020-10-13","close":3956.4636},{"date":"2020-10-14","close":3893.043},{"date":"2020-10-15","close":3839.3796},{"date":"2020-10-16","close":3834.501},{"date":"2020-10-19","close":3878.4075},{"date":"2020-10-20","close":3873.5291},{"date":"2020-10-21","close":3927.1924},{"date":"2020-10-22","close":3912.5571},{"date":"2020-10-23","close":3897.9216},{"date":"2020-10-26","close":3790.5947},{"date":"2020-10-27","close":3780.8374},{"date":"2020-10-28","close":3849.1365},{"date":"2020-10-29","close":3814.9871},{"date":"2020-10-30","close":3751.5667},{"date":"2020-11-02","close":3814.9871},{"date":"2020-11-03","close":3883.2859},{"date":"2020-11-04","close":3858.8938},{"date":"2020-11-05","close":3936.9495},{"date":"2020-11-06","close":3941.8281},{"date":"2020-11-09","close":4151.6035},{"date":"2020-11-10","close":4258.9307},{"date":"2020-11-11","close":4263.8096},{"date":"2020-11-12","close":4249.1738},{"date":"2020-11-13","close":4224.7808},{"date":"2020-11-16","close":4322.3511},{"date":"2020-11-17","close":4332.1084},{"date":"2020-11-18","close":4302.8364},{"date":"2020-11-19","close":4249.1738},{"date":"2020-11-20","close":4322.3511},{"date":"2020-11-23","close":4502.856},{"date":"2020-11-24","close":4517.4912},{"date":"2020-11-25","close":4522.3691},{"date":"2020-11-26","close":4566.2754},{"date":"2020-11-27","close":4600.4258},{"date":"2020-11-30","close":4561.3975},{"date":"2020-12-01","close":4551.6401},{"date":"2020-12-02","close":4522.3691},{"date":"2020-12-03","close":4502.856},{"date":"2020-12-04","close":4488.2197},{"date":"2020-12-07","close":4419.9209},{"date":"2020-12-08","close":4405.2852},{"date":"2020-12-09","close":4493.0981},{"date":"2020-12-10","close":4551.6401},{"date":"2020-12-11","close":4663.8462},{"date":"2020-12-14","close":4658.9678},{"date":"2020-12-15","close":4644.3325},{"date":"2020-12-16","close":4693.1177},{"date":"2020-12-17","close":4722.3882},{"date":"2020-12-18","close":4707.7529},{"date":"2020-12-21","close":4751.6587},{"date":"2020-12-22","close":4634.5757},{"date":"2020-12-23","close":4595.5474},{"date":"2020-12-24","close":4644.3325},{"date":"2020-12-28","close":4639.4536},{"date":"2020-12-29","close":4678.4814},{"date":"2020-12-30","close":4722.3882},{"date":"2021-01-04","close":4829.7148},{"date":"2021-01-05","close":5000.4624},{"date":"2021-01-06","close":4961.4346},{"date":"2021-01-07","close":5063.8833},{"date":"2021-01-08","close":5102.9116},{"date":"2021-01-11","close":4951.6772},{"date":"2021-01-12","close":4937.0415},{"date":"2021-01-13","close":4927.2847},{"date":"2021-01-14","close":5034.6118},{"date":"2021-01-15","close":4898.0146},{"date":"2021-01-18","close":4790.687},{"date":"2021-01-19","close":4893.1353},{"date":"2021-01-20","close":4888.2573},{"date":"2021-01-21","close":4956.5566},{"date":"2021-01-22","close":4932.1631},{"date":"2021-01-25","close":4971.1924},{"date":"2021-01-26","close":4888.2573},{"date":"2021-01-27","close":4854.1074},{"date":"2021-01-28","close":4693.1177},{"date":"2021-01-29","close":4507.7339},{"date":"2021-02-01","close":4654.0894},{"date":"2021-02-02","close":4678.4814},{"date":"2021-02-03","close":4712.6313},{"date":"2021-02-04","close":4697.9956},{"date":"2021-02-05","close":4756.5371},{"date":"2021-02-08","close":4800.4443},{"date":"2021-02-09","close":4810.2012},{"date":"2021-02-10","close":4839.4722},{"date":"2021-02-15","close":4917.5278},{"date":"2021-02-16","close":4888.2573},{"date":"2021-02-17","close":4829.7148},{"date":"2021-02-18","close":4780.9307},{"date":"2021-02-19","close":4780.9307},{"date":"2021-02-22","close":4746.7812},{"date":"2021-02-23","close":4795.5659},{"date":"2021-02-24","close":4610.1826},{"date":"2021-02-25","close":4766.2944},{"date":"2021-02-26","close":4668.7251},{"date":"2021-03-02","close":4658.9678},{"date":"2021-03-03","close":4707.7529},{"date":"2021-03-04","close":4649.2109},{"date":"2021-03-05","close":4585.7905},{"date":"2021-03-08","close":4585.7905},{"date":"2021-03-09","close":4639.4536},{"date":"2021-03-10","close":4610.1826},{"date":"2021-03-11","close":4654.0894},{"date":"2021-03-12","close":4785.8091},{"date":"2021-03-15","close":4863.8643},{"date":"2021-03-16","close":4873.6216},{"date":"2021-03-17","close":4824.8369},{"date":"2021-03-18","close":4824.8369},{"date":"2021-03-19","close":4795.5659},{"date":"2021-03-22","close":4805.3228},{"date":"2021-03-23","close":4741.9019},{"date":"2021-03-24","close":4810.2012},{"date":"2021-03-25","close":4868.7432},{"date":"2021-03-26","close":5088.2759},{"date":"2021-03-29","close":5224.8735},{"date":"2021-03-30","close":5195.6025},{"date":"2021-03-31","close":5210.2383},{"date":"2021-04-01","close":5102.9116},{"date":"2021-04-02","close":5127.3037},{"date":"2021-04-05","close":5193.0},{"date":"2021-04-06","close":5137.0605},{"date":"2021-04-07","close":5112.668},{"date":"2021-04-08","close":5171.21},{"date":"2021-04-09","close":5171.21},{"date":"2021-04-12","close":5234.6309},{"date":"2021-04-13","close":5259.0234},{"date":"2021-04-14","close":5288.2939},{"date":"2021-04-15","close":5293.1729},{"date":"2021-04-16","close":5298.0508},{"date":"2021-04-19","close":5322.4438},{"date":"2021-04-20","close":5337.0796},{"date":"2021-04-21","close":5263.9019},{"date":"2021-04-22","close":5351.7148},{"date":"2021-04-23","close":5337.0796},{"date":"2021-04-26","close":5522.4619},{"date":"2021-04-27","close":5546.855},{"date":"2021-04-28","close":5502.9487},{"date":"2021-04-29","close":5512.7051},{"date":"2021-04-30","close":5590.7612},{"date":"2021-05-03","close":5468.7983},{"date":"2021-05-04","close":5420.0137},{"date":"2021-05-06","close":5517.5835},{"date":"2021-05-07","close":5571.2471},{"date":"2021-05-10","close":5663.939},{"date":"2021-05-11","close":5702.9663},{"date":"2021-05-12","close":5541.9761},{"date":"2021-05-13","close":5405.3774},{"date":"2021-05-14","close":5415.1353},{"date":"2021-05-17","close":5429.771},{"date":"2021-05-18","close":5498.0688},{"date":"2021-05-20","close":5459.041},{"date":"2021-05-21","close":5410.2568},{"date":"2021-05-24","close":5424.8921},{"date":"2021-05-25","close":5468.7983},{"date":"2021-05-26","close":5571.2471},{"date":"2021-05-27","close":5546.855},{"date":"2021-05-28","close":5610.2749},{"date":"2021-05-31","close":5722.481},{"date":"2021-06-01","close":5883.4717},{"date":"2021-06-02","close":6049.3408},{"date":"2021-06-03","close":6049.3408},{"date":"2021-06-04","close":6224.9658},{"date":"2021-06-07","close":6527.4331},{"date":"2021-06-08","close":6161.5454},{"date":"2021-06-09","close":6107.8828},{"date":"2021-06-10","close":6054.2192},{"date":"2021-06-11","close":6117.6392},{"date":"2021-06-14","close":6107.8828},{"date":"2021-06-15","close":6059.0977},{"date":"2021-06-16","close":6122.5176},{"date":"2021-06-17","close":6054.2192},{"date":"2021-06-18","close":6122.5176},{"date":"2021-06-21","close":6122.5176},{"date":"2021-06-22","close":6210.3311},{"date":"2021-06-23","close":6103.0034},{"date":"2021-06-24","close":6029.8257},{"date":"2021-06-25","close":6088.3682},{"date":"2021-06-28","close":6044.4614},{"date":"2021-06-29","close":6054.2192},{"date":"2021-06-30","close":6044.4614},{"date":"2021-07-01","close":6029.8257},{"date":"2021-07-02","close":6117.6392},{"date":"2021-07-05","close":6122.5176},{"date":"2021-07-06","close":6151.7891},{"date":"2021-07-07","close":6078.6113},{"date":"2021-07-08","close":5922.499},{"date":"2021-07-09","close":5932.2559},{"date":"2021-07-12","close":5971.2837},{"date":"2021-07-13","close":6010.3115},{"date":"2021-07-14","close":6034.7051},{"date":"2021-07-15","close":6098.125},{"date":"2021-07-16","close":6020.0693},{"date":"2021-07-19","close":6010.3115},{"date":"2021-07-20","close":5976.1631},{"date":"2021-07-21","close":6049.3408},{"date":"2021-07-22","close":6034.7051},{"date":"2021-07-23","close":6073.7329},{"date":"2021-07-26","close":6010.3115},{"date":"2021-07-27","close":6049.3408},{"date":"2021-07-28","close":6044.4614},{"date":"2021-07-29","close":6093.4839},{"date":"2021-07-30","close":6029.7544},{"date":"2021-08-02","close":5990.5371},{"date":"2021-08-03","close":5902.2969},{"date":"2021-08-04","close":6015.0474},{"date":"2021-08-05","close":6034.6572},{"date":"2021-08-06","close":6078.7778},{"date":"2021-08-09","close":6010.1465},{"date":"2021-08-10","close":5956.2212},{"date":"2021-08-11","close":5912.1016},{"date":"2021-08-12","close":5931.7104},{"date":"2021-08-13","close":5843.4702},{"date":"2021-08-17","close":5671.8916},{"date":"2021-08-18","close":5750.3281},{"date":"2021-08-19","close":5515.02},{"date":"2021-08-20","close":5407.1704},{"date":"2021-08-23","close":5564.0425},{"date":"2021-08-24","close":5676.7939},{"date":"2021-08-25","close":5730.7183},{"date":"2021-08-26","close":5666.9897},{"date":"2021-08-27","close":5740.5229},{"date":"2021-08-30","close":5804.2515},{"date":"2021-08-31","close":5843.4702},{"date":"2021-09-01","close":5823.8613},{"date":"2021-09-02","close":5735.6206},{"date":"2021-09-03","close":5779.7412},{"date":"2021-09-06","close":5804.2515},{"date":"2021-09-07","close":5892.4922},{"date":"2021-09-08","close":5853.2749},{"date":"2021-09-09","close":5730.7183},{"date":"2021-09-10","close":5843.4702},{"date":"2021-09-13","close":5833.665},{"date":"2021-09-14","close":6010.1465},{"date":"2021-09-15","close":6024.8525},{"date":"2021-09-16","close":6078.7778},{"date":"2021-09-17","close":5951.3188},{"date":"2021-09-23","close":5838.5679},{"date":"2021-09-24","close":5814.0566},{"date":"2021-09-27","close":5858.1763},{"date":"2021-09-28","close":5853.2749},{"date":"2021-09-29","close":5755.2295},{"date":"2021-09-30","close":5853.2749},{"date":"2021-10-01","close":5676.7939},{"date":"2021-10-05","close":5593.4561},{"date":"2021-10-06","close":5372.855},{"date":"2021-10-07","close":5519.9219},{"date":"2021-10-08","close":5480.7036},{"date":"2021-10-12","close":5480.7036},{"date":"2021-10-13","close":5676.7939},{"date":"2021-10-14","close":5745.4253},{"date":"2021-10-15","close":5814.0566},{"date":"2021-10-18","close":5769.9365},{"date":"2021-10-19","close":5784.6426},{"date":"2021-10-20","close":5711.1094},{"date":"2021-10-21","close":5691.501},{"date":"2021-10-22","close":5662.0874},{"date":"2021-10-25","close":5867.981},{"date":"2021-10-26","close":5912.1016},{"date":"2021-10-27","close":5956.2212},{"date":"2021-10-28","close":5828.7637},{"date":"2021-10-29","close":5838.5679},{"date":"2021-11-01","close":5799.3501},{"date":"2021-11-02","close":5887.5898},{"date":"2021-11-03","close":5843.4702},{"date":"2021-11-04","close":5882.6875},{"date":"2021-11-05","close":5926.8086},{"date":"2021-11-08","close":5970.9277},{"date":"2021-11-09","close":6059.1689},{"date":"2021-11-10","close":5921.9058},{"date":"2021-11-11","close":5921.9058},{"date":"2021-11-12","close":6010.1465},{"date":"2021-11-15","close":6015.0474},{"date":"2021-11-16","close":6010.1465},{"date":"2021-11-17","close":5897.395},{"date":"2021-11-18","close":5823.8613},{"date":"2021-11-19","close":5818.9585},{"date":"2021-11-22","close":5774.8389},{"date":"2021-11-23","close":5730.7183},{"date":"2021-11-24","close":5730.7183},{"date":"2021-11-25","close":5696.4033},{"date":"2021-11-26","close":5583.6514},{"date":"2021-11-29","close":5367.9526},{"date":"2021-11-30","close":5235.5923},{"date":"2021-12-01","close":5323.8325},{"date":"2021-12-02","close":5392.4634},{"date":"2021-12-03","close":5470.8994},{"date":"2021-12-06","close":5451.2905},{"date":"2021-12-07","close":5544.4331},{"date":"2021-12-08","close":5588.5537},{"date":"2021-12-09","close":5637.5757},{"date":"2021-12-10","close":5598.3579},{"date":"2021-12-13","close":5603.2607},{"date":"2021-12-14","close":5539.5312},{"date":"2021-12-15","close":5554.2373},{"date":"2021-12-16","close":5544.4331},{"date":"2021-12-17","close":5588.5537},{"date":"2021-12-20","close":5470.8994},{"date":"2021-12-21","close":5490.5088},{"date":"2021-12-22","close":5441.4863},{"date":"2021-12-23","close":5441.4863},{"date":"2021-12-24","close":5421.877},{"date":"2021-12-27","close":5387.562},{"date":"2021-12-28","close":5441.4863},{"date":"2021-12-29","close":5534.6289},{"date":"2021-12-30","close":5500.313},{"date":"2022-01-03","close":5503.0},{"date":"2022-01-04","close":5554.2373},{"date":"2022-01-05","close":5578.749},{"date":"2022-01-06","close":5534.6289},{"date":"2022-01-07","close":5564.0425},{"date":"2022-01-10","close":5544.4331},{"date":"2022-01-11","close":5441.4863},{"date":"2022-01-12","close":5529.7266},{"date":"2022-01-13","close":5534.6289},{"date":"2022-01-14","close":5436.584},{"date":"2022-01-17","close":5333.6372},{"date":"2022-01-18","close":5211.0811},{"date":"2022-01-19","close":5201.2769},{"date":"2022-01-20","close":5235.5923},{"date":"2022-01-21","close":5181.6675},{"date":"2022-01-24","close":4990.48},{"date":"2022-01-25","close":4843.4126},{"date":"2022-01-26","close":4764.9775},{"date":"2022-01-27","close":4613.0078},{"date":"2022-01-28","close":4706.1504},{"date":"2022-02-03","close":4809.0972},{"date":"2022-02-04","close":4858.1191},{"date":"2022-02-07","close":4794.3901},{"date":"2022-02-08","close":4794.3901},{"date":"2022-02-09","close":4867.9243},{"date":"2022-02-10","close":4853.2173},{"date":"2022-02-11","close":4769.8799},{"date":"2022-02-14","close":4610.0},{"date":"2022-02-15","close":4568.8872},{"date":"2022-02-16","close":4730.6616},{"date":"2022-02-17","close":4764.9775},{"date":"2022-02-18","close":4877.7285},{"date":"2022-02-21","close":4887.5332},{"date":"2022-02-22","close":4843.4126},{"date":"2022-02-23","close":5029.6978},{"date":"2022-02-24","close":4853.2173},{"date":"2022-02-25","close":5044.4048},{"date":"2022-02-28","close":5201.2769},{"date":"2022-03-02","close":5348.3438},{"date":"2022-03-03","close":5328.7344},{"date":"2022-03-04","close":5367.9526},{"date":"2022-03-07","close":5309.1265},{"date":"2022-03-08","close":5171.8633},{"date":"2022-03-10","close":5230.6904},{"date":"2022-03-11","close":5279.7124},{"date":"2022-03-14","close":5162.0586},{"date":"2022-03-15","close":5039.5024},{"date":"2022-03-16","close":5103.2314},{"date":"2022-03-17","close":5166.9604},{"date":"2022-03-18","close":5196.3745},{"date":"2022-03-21","close":5181.6675},{"date":"2022-03-22","close":5255.2012},{"date":"2022-03-23","close":5323.8325},{"date":"2022-03-24","close":5358.1484},{"date":"2022-03-25","close":5382.6597},{"date":"2022-03-28","close":5363.0503},{"date":"2022-03-29","close":5328.7344},{"date":"2022-03-30","close":5299.3213},{"date":"2022-03-31","close":5377.7568},{"date":"2022-04-01","close":5284.6143},{"date":"2022-04-04","close":5338.5391},{"date":"2022-04-05","close":5412.0728},{"date":"2022-04-06","close":5372.855},{"date":"2022-04-07","close":5279.7124},{"date":"2022-04-08","close":5353.2461},{"date":"2022-04-11","close":5304.2241},{"date":"2022-04-12","close":5269.9077},{"date":"2022-04-13","close":5470.8994},{"date":"2022-04-14","close":5529.7266},{"date":"2022-04-15","close":5578.749},{"date":"2022-04-18","close":5544.4331},{"date":"2022-04-19","close":5627.771},{"date":"2022-04-20","close":5613.0649},{"date":"2022-04-21","close":5622.8691},{"date":"2022-04-22","close":5573.8467},{"date":"2022-04-25","close":5456.1934},{"date":"2022-04-26","close":5431.6816},{"date":"2022-04-27","close":5426.7793},{"date":"2022-04-28","close":5476.249},{"date":"2022-04-29","close":5466.355},{"date":"2022-05-02","close":5430.0},{"date":"2022-05-03","close":5461.4082},{"date":"2022-05-04","close":5451.5142},{"date":"2022-05-06","close":5451.5142},{"date":"2022-05-09","close":5371.0},{"date":"2022-05-10","close":5313.0005},{"date":"2022-05-11","close":5283.3193},{"date":"2022-05-12","close":5144.8052},{"date":"2022-05-13","close":5288.2656},{"date":"2022-05-16","close":5308.0537},{"date":"2022-05-17","close":5337.7354},{"date":"2022-05-18","close":5293.2129},{"date":"2022-05-19","close":5243.7432},{"date":"2022-05-20","close":5416.8857},{"date":"2022-05-23","close":5411.939},{"date":"2022-05-24","close":5357.5229},{"date":"2022-05-25","close":5342.6821},{"date":"2022-05-26","close":5362.4697},{"date":"2022-05-27","close":5421.8325},{"date":"2022-05-30","close":5491.0898},{"date":"2022-05-31","close":5594.9751},{"date":"2022-06-02","close":5560.3462},{"date":"2022-06-03","close":5590.0278},{"date":"2022-06-07","close":5555.3994},{"date":"2022-06-08","close":5525.7178},{"date":"2022-06-09","close":5555.3994},{"date":"2022-06-10","close":5550.4526},{"date":"2022-06-13","close":5362.4697},{"date":"2022-06-14","close":5406.9917},{"date":"2022-06-15","close":5219.0088},{"date":"2022-06-16","close":5243.7432},{"date":"2022-06-17","close":5283.3193},{"date":"2022-06-20","close":5159.646},{"date":"2022-06-21","close":5293.2129},{"date":"2022-06-22","close":5134.9111},{"date":"2022-06-23","close":5026.0786},{"date":"2022-06-24","close":5120.0703},{"date":"2022-06-27","close":5332.7881},{"date":"2022-06-28","close":5352.5762},{"date":"2022-06-29","close":5322.8945},{"date":"2022-06-30","close":5248.6904},{"date":"2022-07-01","close":5139.8579},{"date":"2022-07-04","close":4991.4497},{"date":"2022-07-05","close":5070.6006},{"date":"2022-07-06","close":4843.0425},{"date":"2022-07-07","close":4937.0337},{"date":"2022-07-08","close":5011.2378},{"date":"2022-07-11","close":4951.875},{"date":"2022-07-12","close":4902.4048},{"date":"2022-07-13","close":4897.458},{"date":"2022-07-14","close":4872.7236},{"date":"2022-07-15","close":4813.3613},{"date":"2022-07-18","close":4922.1929},{"date":"2022-07-19","close":4892.5117},{"date":"2022-07-20","close":4902.4048},{"date":"2022-07-21","close":4956.8218},{"date":"2022-07-22","close":4971.6621},{"date":"2022-07-25","close":5006.2905},{"date":"2022-07-26","close":5026.0786},{"date":"2022-07-27","close":5040.9194},{"date":"2022-07-28","close":5149.752},{"date":"2022-07-29","close":5278.3726},{"date":"2022-08-01","close":5367.4165},{"date":"2022-08-02","close":5362.4697},{"date":"2022-08-03","close":5426.7793},{"date":"2022-08-04","close":5406.9917},{"date":"2022-08-05","close":5416.8857},{"date":"2022-08-08","close":5505.9307},{"date":"2022-08-09","close":5550.4526},{"date":"2022-08-10","close":5629.604},{"date":"2022-08-11","close":5698.8608},{"date":"2022-08-12","close":5693.9136},{"date":"2022-08-16","close":5703.8076},{"date":"2022-08-17","close":5674.1265},{"date":"2022-08-18","close":5669.1797},{"date":"2022-08-19","close":5629.604},{"date":"2022-08-22","close":5570.2402},{"date":"2022-08-23","close":5684.02},{"date":"2022-08-24","close":5822.5342},{"date":"2022-08-25","close":5867.0562},{"date":"2022-08-26","close":5881.897},{"date":"2022-08-29","close":5802.7466},{"date":"2022-08-30","close":5797.7993},{"date":"2022-08-31","close":5718.6484},{"date":"2022-09-01","close":5520.771},{"date":"2022-09-02","close":5530.6646},{"date":"2022-09-05","close":5525.7178},{"date":"2022-09-06","close":5560.3462},{"date":"2022-09-07","close":5456.4609},{"date":"2022-09-08","close":5441.6201},{"date":"2022-09-13","close":5491.0898},{"date":"2022-09-14","close":5416.8857},{"date":"2022-09-15","close":5476.249},{"date":"2022-09-16","close":5352.5762},{"date":"2022-09-19","close":5204.1685},{"date":"2022-09-20","close":5303.1064},{"date":"2022-09-21","close":5327.8413},{"date":"2022-09-22","close":5431.7266},{"date":"2022-09-23","close":5238.7964},{"date":"2022-09-26","close":4986.5029},{"date":"2022-09-27","close":4966.7158},{"date":"2022-09-28","close":4803.4673},{"date":"2022-09-29","close":4798.5205},{"date":"2022-09-30","close":4739.1567},{"date":"2022-10-04","close":4951.875},{"date":"2022-10-05","close":4941.9805},{"date":"2022-10-06","close":5080.4941},{"date":"2022-10-07","close":5060.7065},{"date":"2022-10-11","close":4946.9272},{"date":"2022-10-12","close":4951.875},{"date":"2022-10-13","close":4788.6265},{"date":"2022-10-14","close":4912.2988},{"date":"2022-10-17","close":4937.0337},{"date":"2022-10-18","close":4951.875},{"date":"2022-10-19","close":4951.875},{"date":"2022-10-20","close":4932.0864},{"date":"2022-10-21","close":4882.6177},{"date":"2022-10-24","close":4976.6089},{"date":"2022-10-25","close":4857.8828},{"date":"2022-10-26","close":4922.1929},{"date":"2022-10-27","close":5075.5474},{"date":"2022-10-28","close":5120.0703},{"date":"2022-10-31","close":5120.0703},{"date":"2022-11-01","close":5377.3101},{"date":"2022-11-02","close":5298.1597},{"date":"2022-11-03","close":5411.939},{"date":"2022-11-04","close":5431.7266},{"date":"2022-11-07","close":5446.5674},{"date":"2022-11-08","close":5481.1958},{"date":"2022-11-09","close":5545.5054},{"date":"2022-11-10","close":5505.9307},{"date":"2022-11-11","close":5703.8076},{"date":"2022-11-14","close":5669.1797},{"date":"2022-11-15","close":5674.1265},{"date":"2022-11-16","close":5748.3301},{"date":"2022-11-17","close":5674.1265},{"date":"2022-11-18","close":5703.8076},{"date":"2022-11-21","close":5560.3462},{"date":"2022-11-22","close":5614.7632},{"date":"2022-11-23","close":5609.8164},{"date":"2022-11-24","close":5659.2856},{"date":"2022-11-25","close":5723.5952},{"date":"2022-11-28","close":5594.9751},{"date":"2022-11-29","close":5649.3916},{"date":"2022-11-30","close":5698.8608},{"date":"2022-12-01","close":5679.0728},{"date":"2022-12-02","close":5545.5054},{"date":"2022-12-05","close":5466.355},{"date":"2022-12-06","close":5436.6738},{"date":"2022-12-07","close":5436.6738},{"date":"2022-12-08","close":5342.6821},{"date":"2022-12-09","close":5278.3726},{"date":"2022-12-12","close":5288.2656},{"date":"2022-12-13","close":5313.0005},{"date":"2022-12-14","close":5387.2041},{"date":"2022-12-15","close":5342.6821},{"date":"2022-12-16","close":5268.478},{"date":"2022-12-19","close":5253.6372},{"date":"2022-12-20","close":5219.0088},{"date":"2022-12-21","close":5214.0615},{"date":"2022-12-22","close":5209.1147},{"date":"2022-12-23","close":5090.3882},{"date":"2022-12-26","close":5065.6533},{"date":"2022-12-27","close":5129.9644},{"date":"2022-12-28","close":5100.2822},{"date":"2022-12-29","close":5026.0786},{"date":"2023-01-02","close":4976.6089},{"date":"2023-01-03","close":4932.0864},{"date":"2023-01-04","close":4956.8218},{"date":"2023-01-05","close":4852.936},{"date":"2023-01-06","close":4917.2456},{"date":"2023-01-09","close":5090.3882},{"date":"2023-01-10","close":5115.1235},{"date":"2023-01-11","close":5174.4868},{"date":"2023-01-12","close":5248.6904},{"date":"2023-01-13","close":5278.3726},{"date":"2023-01-16","close":5243.7432},{"date":"2023-01-17","close":5184.3804},{"date":"2023-01-18","close":5105.229},{"date":"2023-01-19","close":5080.4941},{"date":"2023-01-20","close":5144.8052},{"date":"2023-01-25","close":5179.4336},{"date":"2023-01-26","close":5317.9473},{"date":"2023-01-27","close":5362.4697},{"date":"2023-01-30","close":5317.9473},{"date":"2023-01-31","close":5397.0981},{"date":"2023-02-01","close":5431.7266},{"date":"2023-02-02","close":5491.0898},{"date":"2023-02-03","close":5520.771},{"date":"2023-02-06","close":5441.6201},{"date":"2023-02-07","close":5446.5674},{"date":"2023-02-08","close":5471.3018},{"date":"2023-02-09","close":5540.5586},{"date":"2023-02-10","close":5540.5586},{"date":"2023-02-13","close":5570.2402},{"date":"2023-02-14","close":5599.9219},{"date":"2023-02-15","close":5525.7178},{"date":"2023-02-16","close":5639.498},{"date":"2023-02-17","close":5624.6572},{"date":"2023-02-20","close":5585.0811},{"date":"2023-02-21","close":5713.7017},{"date":"2023-02-22","close":5698.8608},{"date":"2023-02-23","close":5664.2324},{"date":"2023-02-24","close":5674.1265},{"date":"2023-02-27","close":5634.5508},{"date":"2023-02-28","close":5649.3916},{"date":"2023-03-02","close":5713.7017},{"date":"2023-03-03","close":5822.5342},{"date":"2023-03-06","close":5990.729},{"date":"2023-03-07","close":5995.6758},{"date":"2023-03-08","close":5956.1011},{"date":"2023-03-09","close":5941.2603},{"date":"2023-03-10","close":5832.4282},{"date":"2023-03-13","close":5896.7378},{"date":"2023-03-14","close":5679.0728},{"date":"2023-03-15","close":5946.207},{"date":"2023-03-16","close":5896.7378},{"date":"2023-03-17","close":5787.9058},{"date":"2023-03-20","close":5787.9058},{"date":"2023-03-21","close":5852.2153},{"date":"2023-03-22","close":5916.5249},{"date":"2023-03-23","close":5975.8887},{"date":"2023-03-24","close":5961.0479},{"date":"2023-03-27","close":5916.5249},{"date":"2023-03-28","close":6000.623},{"date":"2023-03-29","close":6074.8267},{"date":"2023-03-30","close":6074.8267},{"date":"2023-03-31","close":6109.4561},{"date":"2023-04-03","close":6188.6064},{"date":"2023-04-04","close":6183.6597},{"date":"2023-04-05","close":6213.3413},{"date":"2023-04-06","close":6233.1284},{"date":"2023-04-07","close":6243.0225},{"date":"2023-04-10","close":6450.7939},{"date":"2023-04-11","close":6505.21},{"date":"2023-04-12","close":6534.8916},{"date":"2023-04-13","close":6554.6787},{"date":"2023-04-14","close":6678.3525},{"date":"2023-04-17","close":6856.4414},{"date":"2023-04-18","close":6846.5479},{"date":"2023-04-19","close":6846.5479},{"date":"2023-04-20","close":6841.6011},{"date":"2023-04-21","close":6712.9805},{"date":"2023-04-24","close":6683.2993},{"date":"2023-04-25","close":6559.6255},{"date":"2023-04-26","close":6465.6343},{"date":"2023-04-27","close":6648.9512},{"date":"2023-04-28","close":6619.2241},{"date":"2023-05-02","close":6609.3149},{"date":"2023-05-03","close":6411.1348},{"date":"2023-05-04","close":6445.8164},{"date":"2023-05-08","close":6381.4077},{"date":"2023-05-09","close":6396.2715},{"date":"2023-05-10","close":6331.8628},{"date":"2023-05-11","close":6292.2266},{"date":"2023-05-12","close":6242.6816},{"date":"2023-05-15","close":6252.5903},{"date":"2023-05-16","close":6282.3179},{"date":"2023-05-17","close":6292.2266},{"date":"2023-05-18","close":6341.0},{"date":"2023-05-19","close":6341.772},{"date":"2023-05-22","close":6530.043},{"date":"2023-05-23","close":6609.3149},{"date":"2023-05-24","close":6694.0},{"date":"2023-05-25","close":6643.9966},{"date":"2023-05-26","close":6549.8608},{"date":"2023-05-30","close":6559.77},{"date":"2023-05-31","close":6629.1333},{"date":"2023-06-01","close":6609.3149},{"date":"2023-06-02","close":6733.1777},{"date":"2023-06-05","close":6906.5859},{"date":"2023-06-07","close":7000.7217},{"date":"2023-06-08","close":7000.7217},{"date":"2023-06-09","close":7114.6753},{"date":"2023-06-12","close":7104.7661},{"date":"2023-06-13","close":7159.2656},{"date":"2023-06-14","close":7010.6309},{"date":"2023-06-15","close":7065.1304},{"date":"2023-06-16","close":7253.4019},{"date":"2023-06-19","close":7253.4019},{"date":"2023-06-20","close":7273.2192},{"date":"2023-06-21","close":7253.4019},{"date":"2023-06-22","close":7184.0386},{"date":"2023-06-23","close":7099.8115},{"date":"2023-06-26","close":7079.9941},{"date":"2023-06-27","close":7094.8569},{"date":"2023-06-28","close":6980.9033},{"date":"2023-06-29","close":6941.2676},{"date":"2023-06-30","close":7094.8569},{"date":"2023-07-03","close":7224.0},{"date":"2023-07-04","close":7324.0},{"date":"2023-07-05","close":7349.0},{"date":"2023-07-06","close":7284.0},{"date":"2023-07-07","close":7293.0376},{"date":"2023-07-10","close":7387.1729},{"date":"2023-07-11","close":7636.0},{"date":"2023-07-12","close":7561.0},{"date":"2023-07-13","close":7650.0},{"date":"2023-07-14","close":7560.5811},{"date":"2023-07-17","close":7481.3091},{"date":"2023-07-18","close":7675.0},{"date":"2023-07-19","close":7902.4419},{"date":"2023-07-20","close":7907.3965},{"date":"2023-07-21","close":8011.4414},{"date":"2023-07-24","close":8174.9399},{"date":"2023-07-25","close":8677.0},{"date":"2023-07-26","close":8368.166},{"date":"2023-07-27","close":7740.0},{"date":"2023-07-28","close":8046.123},{"date":"2023-07-31","close":8295.0},{"date":"2023-08-01","close":8235.0},{"date":"2023-08-02","close":8048.0},{"date":"2023-08-03","close":7961.896},{"date":"2023-08-04","close":7907.3965},{"date":"2023-08-07","close":7639.853},{"date":"2023-08-08","close":7699.3071},{"date":"2023-08-09","close":7798.3975},{"date":"2023-08-10","close":7699.3071},{"date":"2023-08-11","close":7714.1709},{"date":"2023-08-14","close":7515.9902},{"date":"2023-08-16","close":7312.856},{"date":"2023-08-17","close":7347.5371},{"date":"2023-08-18","close":7238.5381},{"date":"2023-08-21","close":7317.8105},{"date":"2023-08-22","close":7397.082},{"date":"2023-08-23","close":7312.856},{"date":"2023-08-24","close":7377.2646},{"date":"2023-08-25","close":7392.1274},{"date":"2023-08-28","close":7605.1719},{"date":"2023-08-29","close":7624.9893},{"date":"2023-08-30","close":7585.3535},{"date":"2023-08-31","close":7600.2173},{"date":"2023-09-01","close":7347.5371},{"date":"2023-09-04","close":7357.4463},{"date":"2023-09-05","close":7322.7646},{"date":"2023-09-06","close":7233.5835},{"date":"2023-09-07","close":7094.8569},{"date":"2023-09-08","close":7134.4937},{"date":"2023-09-11","close":7193.9478},{"date":"2023-09-12","close":7045.312},{"date":"2023-09-13","close":7030.4487},{"date":"2023-09-14","close":7124.5845},{"date":"2023-09-15","close":7198.9023},{"date":"2023-09-18","close":7188.9932},{"date":"2023-09-19","close":7144.4023},{"date":"2023-09-20","close":7164.2202},{"date":"2023-09-21","close":7020.54},{"date":"2023-09-22","close":6990.8125},{"date":"2023-09-25","close":6743.0869},{"date":"2023-09-26","close":6639.042},{"date":"2023-09-27","close":6653.9058},{"date":"2023-10-04","close":6282.3179},{"date":"2023-10-05","close":6262.4995},{"date":"2023-10-06","close":6242.6816},{"date":"2023-10-10","close":6123.7734},{"date":"2023-10-11","close":6435.9072},{"date":"2023-10-12","close":6520.1338},{"date":"2023-10-13","close":6376.4531},{"date":"2023-10-16","close":6312.0444},{"date":"2023-10-17","close":6371.4985},{"date":"2023-10-18","close":6321.9536},{"date":"2023-10-19","close":6074.228},{"date":"2023-10-20","close":5910.7295},{"date":"2023-10-23","close":5881.0029},{"date":"2023-10-24","close":5975.1382},{"date":"2023-10-25","close":5772.0029},{"date":"2023-10-26","close":5514.3687},{"date":"2023-10-27","close":5499.5049},{"date":"2023-10-30","close":5534.1865},{"date":"2023-10-31","close":5271.5977},{"date":"2023-11-01","close":5231.9614},{"date":"2023-11-02","close":5504.4595},{"date":"2023-11-03","close":5653.0952},{"date":"2023-11-06","close":6525.0884},{"date":"2023-11-07","close":6217.9092},{"date":"2023-11-08","close":6019.7285},{"date":"2023-11-09","close":5930.5479},{"date":"2023-11-10","close":5752.1855},{"date":"2023-11-13","close":5672.9131},{"date":"2023-11-14","close":5905.7749},{"date":"2023-11-15","close":6059.3647},{"date":"2023-11-16","close":6009.8193},{"date":"2023-11-17","close":5895.8657},{"date":"2023-11-20","close":6118.8188},{"date":"2023-11-21","close":6094.0464},{"date":"2023-11-22","close":6103.9556},{"date":"2023-11-23","close":6163.4097},{"date":"2023-11-24","close":6099.001},{"date":"2023-11-27","close":6118.8188},{"date":"2023-11-28","close":6208.0},{"date":"2023-11-29","close":6356.6353},{"date":"2023-11-30","close":6440.8618},{"date":"2023-12-01","close":6366.5444},{"date":"2023-12-04","close":6629.1333},{"date":"2023-12-05","close":6495.3613},{"date":"2023-12-06","close":6435.9072},{"date":"2023-12-07","close":6440.8618},{"date":"2023-12-08","close":6505.2705},{"date":"2023-12-11","close":6510.2251},{"date":"2023-12-12","close":6584.5425},{"date":"2023-12-13","close":6396.2715},{"date":"2023-12-14","close":6564.7246},{"date":"2023-12-15","close":6643.9966},{"date":"2023-12-18","close":6653.9058},{"date":"2023-12-19","close":6643.9966},{"date":"2023-12-20","close":6723.269},{"date":"2023-12-21","close":6614.2695},{"date":"2023-12-22","close":6495.3613},{"date":"2023-12-26","close":6411.1348},{"date":"2023-12-27","close":6505.2705},{"date":"2023-12-28","close":6604.3608},{"date":"2024-01-02","close":6609.3149},{"date":"2024-01-03","close":6391.3169},{"date":"2024-01-04","close":6396.2715},{"date":"2024-01-05","close":6530.043},{"date":"2024-01-08","close":6539.9521},{"date":"2024-01-09","close":6470.5889},{"date":"2024-01-10","close":6421.0439},{"date":"2024-01-11","close":6396.2715},{"date":"2024-01-12","close":6396.2715},{"date":"2024-01-15","close":6287.2725},{"date":"2024-01-16","close":6257.5449},{"date":"2024-01-17","close":6059.3647},{"date":"2024-01-18","close":6103.0},{"date":"2024-01-19","close":6094.0464},{"date":"2024-01-22","close":5935.5024},{"date":"2024-01-23","close":5876.0483},{"date":"2024-01-24","close":5856.23},{"date":"2024-01-25","close":5776.9575},{"date":"2024-01-26","close":5955.3198},{"date":"2024-01-29","close":5826.5034},{"date":"2024-01-30","close":5702.6406},{"date":"2024-01-31","close":5757.1401},{"date":"2024-02-01","close":5836.4116},{"date":"2024-02-02","close":5955.3198},{"date":"2024-02-05","close":5915.6841},{"date":"2024-02-06","close":5806.6851},{"date":"2024-02-07","close":5930.5479},{"date":"2024-02-08","close":6024.6831},{"date":"2024-02-13","close":6059.3647},{"date":"2024-02-14","close":6024.6831},{"date":"2024-02-15","close":6113.8647},{"date":"2024-02-16","close":6193.1362},{"date":"2024-02-19","close":6143.5913},{"date":"2024-02-20","close":6173.3188},{"date":"2024-02-21","close":6198.0908},{"date":"2024-02-22","close":6227.8184},{"date":"2024-02-23","close":6232.7725},{"date":"2024-02-26","close":6222.8638},{"date":"2024-02-27","close":6153.5005},{"date":"2024-02-28","close":6272.4087},{"date":"2024-02-29","close":6297.1812},{"date":"2024-03-04","close":6297.1812},{"date":"2024-03-05","close":6193.1362},{"date":"2024-03-06","close":6168.3643},{"date":"2024-03-07","close":6217.9092},{"date":"2024-03-08","close":6237.7271},{"date":"2024-03-11","close":6297.1812},{"date":"2024-03-12","close":6440.8618},{"date":"2024-03-13","close":6500.3159},{"date":"2024-03-14","close":6629.1333},{"date":"2024-03-15","close":6530.043},{"date":"2024-03-18","close":6683.6328},{"date":"2024-03-19","close":6634.0874},{"date":"2024-03-20","close":6639.042},{"date":"2024-03-21","close":6762.9048},{"date":"2024-03-22","close":6792.6323},{"date":"2024-03-25","close":6767.8599},{"date":"2024-03-26","close":6748.041},{"date":"2024-03-27","close":6748.041},{"date":"2024-03-28","close":6673.7236},{"date":"2024-03-29","close":6609.3149},{"date":"2024-04-01","close":6648.9512},{"date":"2024-04-02","close":6534.9976},{"date":"2024-04-03","close":6366.5444},{"date":"2024-04-04","close":6445.8164},{"date":"2024-04-05","close":6411.1348},{"date":"2024-04-08","close":6411.1348},{"date":"2024-04-09","close":6460.6797},{"date":"2024-04-11","close":6480.498},{"date":"2024-04-12","close":6450.771},{"date":"2024-04-15","close":6450.771},{"date":"2024-04-16","close":6198.0908},{"date":"2024-04-17","close":6153.5005},{"date":"2024-04-18","close":6530.043},{"date":"2024-04-19","close":6465.6343},{"date":"2024-04-22","close":6584.5425},{"date":"2024-04-23","close":6609.3149},{"date":"2024-04-24","close":6817.4048},{"date":"2024-04-25","close":6614.2695},{"date":"2024-04-26","close":6723.269},{"date":"2024-04-29","close":6837.3911},{"date":"2024-04-30","close":6822.5059},{"date":"2024-05-02","close":6758.0015},{"date":"2024-05-03","close":6673.6504},{"date":"2024-05-07","close":6822.5059},{"date":"2024-05-08","close":6822.5059},{"date":"2024-05-09","close":6852.2769},{"date":"2024-05-10","close":6827.4673},{"date":"2024-05-13","close":6857.2383},{"date":"2024-05-14","close":6882.0474},{"date":"2024-05-16","close":6986.2456},{"date":"2024-05-17","close":6896.9331},{"date":"2024-05-20","close":6956.4746},{"date":"2024-05-21","close":6827.4673},{"date":"2024-05-22","close":6792.7349},{"date":"2024-05-23","close":6802.6582},{"date":"2024-05-24","close":6872.124},{"date":"2024-05-27","close":7145.0239},{"date":"2024-05-28","close":7110.2915},{"date":"2024-05-29","close":6916.7803},{"date":"2024-05-30","close":6758.0015},{"date":"2024-05-31","close":6792.7349},{"date":"2024-06-03","close":6812.582},{"date":"2024-06-04","close":6762.9634},{"date":"2024-06-05","close":6787.7729},{"date":"2024-06-07","close":6921.7422},{"date":"2024-06-10","close":6936.6274},{"date":"2024-06-11","close":6916.7803},{"date":"2024-06-12","close":6877.0859},{"date":"2024-06-13","close":6921.7422},{"date":"2024-06-14","close":6862.2002},{"date":"2024-06-17","close":6822.5059},{"date":"2024-06-18","close":6758.0015},{"date":"2024-06-19","close":6926.7041},{"date":"2024-06-20","close":6857.2383},{"date":"2024-06-21","close":6887.0093},{"date":"2024-06-24","close":6812.582},{"date":"2024-06-25","close":6772.8872},{"date":"2024-06-26","close":6797.6968},{"date":"2024-06-27","close":6857.2383},{"date":"2024-06-28","close":6862.2002},{"date":"2024-07-01","close":6906.8564},{"date":"2024-07-02","close":6857.2383},{"date":"2024-07-03","close":6896.9331},{"date":"2024-07-04","close":6877.0859},{"date":"2024-07-05","close":6837.3911},{"date":"2024-07-08","close":7030.9023},{"date":"2024-07-09","close":7060.6729},{"date":"2024-07-10","close":7140.062},{"date":"2024-07-11","close":7229.375},{"date":"2024-07-12","close":7209.5278},{"date":"2024-07-15","close":7209.5278},{"date":"2024-07-16","close":7135.1006},{"date":"2024-07-17","close":7070.5967},{"date":"2024-07-18","close":6991.2075},{"date":"2024-07-19","close":7016.0166},{"date":"2024-07-22","close":6911.8184},{"date":"2024-07-23","close":7105.3296},{"date":"2024-07-24","close":7095.4058},{"date":"2024-07-25","close":6872.124},{"date":"2024-07-26","close":6966.3984},{"date":"2024-07-29","close":7016.0166},{"date":"2024-07-30","close":6966.3984},{"date":"2024-07-31","close":6961.4365},{"date":"2024-08-01","close":7130.1387},{"date":"2024-08-02","close":6862.2002},{"date":"2024-08-05","close":6167.5449},{"date":"2024-08-06","close":6604.1851},{"date":"2024-08-07","close":6584.3379},{"date":"2024-08-08","close":6614.1089},{"date":"2024-08-09","close":6748.0781},{"date":"2024-08-12","close":6817.5439},{"date":"2024-08-13","close":6738.1543},{"date":"2024-08-14","close":6867.1621},{"date":"2024-08-16","close":6931.6655},{"date":"2024-08-19","close":6812.582},{"date":"2024-08-20","close":6877.0859},{"date":"2024-08-21","close":6981.2842},{"date":"2024-08-22","close":6956.4746},{"date":"2024-08-23","close":6901.895},{"date":"2024-08-26","close":6852.2769},{"date":"2024-08-27","close":6868.0},{"date":"2024-08-28","close":6852.2769},{"date":"2024-08-29","close":6847.3149},{"date":"2024-08-30","close":6916.7803},{"date":"2024-09-02","close":6966.3984},{"date":"2024-09-03","close":6916.7803},{"date":"2024-09-04","close":6708.3833},{"date":"2024-09-05","close":6554.5669},{"date":"2024-09-06","close":6375.9414},{"date":"2024-09-09","close":6420.5977},{"date":"2024-09-10","close":6370.9795},{"date":"2024-09-11","close":6509.9106},{"date":"2024-09-12","close":6708.3833},{"date":"2024-09-13","close":6772.8872},{"date":"2024-09-19","close":6887.0093},{"date":"2024-09-20","close":6966.3984},{"date":"2024-09-23","close":7070.5967},{"date":"2024-09-24","close":7259.146},{"date":"2024-09-25","close":7249.2222},{"date":"2024-09-26","close":7383.1914},{"date":"2024-09-27","close":7269.0693},{"date":"2024-09-30","close":7224.4131},{"date":"2024-10-02","close":7199.604},{"date":"2024-10-04","close":7159.9097},{"date":"2024-10-07","close":7343.4971},{"date":"2024-10-08","close":7343.4971},{"date":"2024-10-10","close":7313.7261},{"date":"2024-10-11","close":7120.2148},{"date":"2024-10-14","close":7169.833},{"date":"2024-10-15","close":7154.9478},{"date":"2024-10-16","close":7100.3677},{"date":"2024-10-17","close":7219.4512},{"date":"2024-10-18","close":7110.2915},{"date":"2024-10-21","close":7149.9858},{"date":"2024-10-22","close":6991.2075},{"date":"2024-10-23","close":7140.062},{"date":"2024-10-24","close":7100.3677},{"date":"2024-10-25","close":7110.2915},{"date":"2024-10-28","close":7199.604},{"date":"2024-10-29","close":7204.5659},{"date":"2024-10-30","close":7156.0},{"date":"2024-10-31","close":7040.8257},{"date":"2024-11-01","close":6986.2456},{"date":"2024-11-04","close":7174.7949},{"date":"2024-11-05","close":7161.0},{"date":"2024-11-06","close":7030.9023},{"date":"2024-11-07","close":7204.5659},{"date":"2024-11-08","close":7274.0312},{"date":"2024-11-11","close":7358.3823},{"date":"2024-11-12","close":7244.2603},{"date":"2024-11-13","close":6991.2075},{"date":"2024-11-14","close":7140.062},{"date":"2024-11-15","close":6817.5439},{"date":"2024-11-18","close":6926.7041},{"date":"2024-11-19","close":7035.8638},{"date":"2024-11-20","close":7085.4819},{"date":"2024-11-21","close":7016.0166},{"date":"2024-11-22","close":7110.2915},{"date":"2024-11-25","close":7358.3823},{"date":"2024-11-26","close":7169.833},{"date":"2024-11-27","close":7140.062},{"date":"2024-11-28","close":7140.062},{"date":"2024-11-29","close":6926.7041},{"date":"2024-12-02","close":6832.4292},{"date":"2024-12-03","close":6961.4365},{"date":"2024-12-04","close":6812.582},{"date":"2024-12-05","close":6698.4595},{"date":"2024-12-06","close":6648.8413},{"date":"2024-12-09","close":6430.5215},{"date":"2024-12-10","close":6648.8413},{"date":"2024-12-11","close":6822.5059},{"date":"2024-12-12","close":6966.3984},{"date":"2024-12-13","close":6956.4746},{"date":"2024-12-16","close":6961.4365},{"date":"2024-12-17","close":6832.4292},{"date":"2024-12-18","close":6867.1621},{"date":"2024-12-19","close":6817.5439},{"date":"2024-12-20","close":6708.3833},{"date":"2024-12-23","close":6911.8184},{"date":"2024-12-24","close":6857.2383},{"date":"2024-12-26","close":6857.2383},{"date":"2024-12-27","close":6792.7349},{"date":"2024-12-30","close":6767.9253},{"date":"2025-01-02","close":6862.2002},{"date":"2025-01-03","close":6931.6655},{"date":"2025-01-06","close":7030.9023},{"date":"2025-01-07","close":7130.1387},{"date":"2025-01-08","close":7224.4131},{"date":"2025-01-09","close":7274.0312},{"date":"2025-01-10","close":7234.3369},{"date":"2025-01-13","close":7149.9858},{"date":"2025-01-14","close":7323.6494},{"date":"2025-01-15","close":7432.8096},{"date":"2025-01-16","close":7541.9697},{"date":"2025-01-17","close":7606.4731},{"date":"2025-01-20","close":7646.168},{"date":"2025-01-21","close":7586.626},{"date":"2025-01-22","close":7720.5952},{"date":"2025-01-23","close":7512.1987},{"date":"2025-01-24","close":7700.748},{"date":"2025-01-31","close":7616.397},{"date":"2025-02-03","close":7368.3062},{"date":"2025-02-04","close":7561.8169},{"date":"2025-02-05","close":7571.7407},{"date":"2025-02-06","close":7621.3589},{"date":"2025-02-07","close":7571.7407},{"date":"2025-02-10","close":7452.6567},{"date":"2025-02-11","close":7537.0078},{"date":"2025-02-12","close":7819.8315},{"date":"2025-02-13","close":7988.5337},{"date":"2025-02-14","close":7958.7627},{"date":"2025-02-17","close":8008.3813},{"date":"2025-02-18","close":8196.9297},{"date":"2025-02-19","close":8400.3643},{"date":"2025-02-20","close":8107.6177},{"date":"2025-02-21","close":8152.2734},{"date":"2025-02-24","close":8112.5796},{"date":"2025-02-25","close":8097.6938},{"date":"2025-02-26","close":8092.7319},{"date":"2025-02-27","close":7998.457},{"date":"2025-02-28","close":7636.2441},{"date":"2025-03-04","close":7720.5952},{"date":"2025-03-05","close":7909.1445},{"date":"2025-03-06","close":7819.8315},{"date":"2025-03-07","close":7770.2134},{"date":"2025-03-10","close":7819.8315},{"date":"2025-03-11","close":7621.3589},{"date":"2025-03-12","close":7656.0913},{"date":"2025-03-13","close":7636.2441},{"date":"2025-03-14","close":7685.8623},{"date":"2025-03-17","close":7780.1372},{"date":"2025-03-18","close":7874.4116},{"date":"2025-03-19","close":7854.5645},{"date":"2025-03-20","close":7720.5952},{"date":"2025-03-21","close":7700.748},{"date":"2025-03-24","close":7685.8623},{"date":"2025-03-25","close":7502.2749},{"date":"2025-03-26","close":7606.4731},{"date":"2025-03-27","close":7363.3442},{"date":"2025-03-28","close":7254.1841},{"date":"2025-03-31","close":7085.4819},{"date":"2025-04-01","close":7145.0239},{"date":"2025-04-02","close":7065.6348},{"date":"2025-04-03","close":7060.6729},{"date":"2025-04-04","close":7130.1387},{"date":"2025-04-07","close":6594.2617},{"date":"2025-04-08","close":6698.4595},{"date":"2025-04-09","close":6643.8799},{"date":"2025-04-10","close":7219.4512},{"date":"2025-04-11","close":7383.1914},{"date":"2025-04-14","close":7477.4658},{"date":"2025-04-15","close":7586.626},{"date":"2025-04-16","close":7442.7334},{"date":"2025-04-17","close":7675.939},{"date":"2025-04-18","close":7651.1299},{"date":"2025-04-21","close":7537.0078},{"date":"2025-04-22","close":7576.7021},{"date":"2025-04-23","close":7720.5952},{"date":"2025-04-24","close":7785.0986},{"date":"2025-04-25","close":8043.1138},{"date":"2025-04-28","close":8077.8467},{"date":"2025-04-29","close":8101.8374},{"date":"2025-04-30","close":8016.8701},{"date":"2025-05-02","close":8026.8662},{"date":"2025-05-07","close":8141.8218},{"date":"2025-05-08","close":8241.7822},{"date":"2025-05-09","close":8191.8022},{"date":"2025-05-12","close":8066.8511},{"date":"2025-05-13","close":8106.8354},{"date":"2025-05-14","close":8266.7725},{"date":"2025-05-15","close":8256.7764},{"date":"2025-05-16","close":8281.7666},{"date":"2025-05-19","close":8251.7783},{"date":"2025-05-20","close":8206.7959},{"date":"2025-05-21","close":8361.7354},{"date":"2025-05-22","close":8261.7744},{"date":"2025-05-23","close":8331.7471},{"date":"2025-05-26","close":8541.665},{"date":"2025-05-27","close":8616.6357},{"date":"2025-05-28","close":8571.6533},{"date":"2025-05-29","close":8846.5469},{"date":"2025-05-30","close":8836.5508},{"date":"2025-06-02","close":8886.5312},{"date":"2025-06-04","close":9056.4648},{"date":"2025-06-05","close":9171.4199},{"date":"2025-06-09","close":9186.4141},{"date":"2025-06-10","close":9486.2969},{"date":"2025-06-11","close":9561.2676},{"date":"2025-06-12","close":9821.166},{"date":"2025-06-13","close":9816.168},{"date":"2025-06-16","close":10216.0117},{"date":"2025-06-17","close":10310.9746},{"date":"2025-06-18","close":10325.9688},{"date":"2025-06-19","close":10375.9492},{"date":"2025-06-20","close":10440.9238},{"date":"2025-06-23","close":10675.832},{"date":"2025-06-24","close":10980.7129},{"date":"2025-06-25","close":10605.8594},{"date":"2025-06-26","close":10475.9102},{"date":"2025-06-27","close":10435.9258},{"date":"2025-06-30","close":10640.8457},{"date":"2025-07-01","close":10500.9004},{"date":"2025-07-02","close":10365.9531},{"date":"2025-07-03","close":10265.9922},{"date":"2025-07-04","close":9796.1758},{"date":"2025-07-07","close":9941.1191},{"date":"2025-07-08","close":10216.0117},{"date":"2025-07-09","close":10275.9883},{"date":"2025-07-10","close":10325.9688},{"date":"2025-07-11","close":10156.0352},{"date":"2025-07-14","close":10156.0352},{"date":"2025-07-15","close":10465.9141},{"date":"2025-07-16","close":10390.9434},{"date":"2025-07-17","close":10435.9258},{"date":"2025-07-18","close":10600.8613},{"date":"2025-07-21","close":10975.7148},{"date":"2025-07-22","close":10600.8613},{"date":"2025-07-23","close":10670.834},{"date":"2025-07-24","close":10970.7168},{"date":"2025-07-25","close":11040.6895},{"date":"2025-07-28","close":11175.6377},{"date":"2025-07-29","close":11265.6025},{"date":"2025-07-30","close":11245.6104},{"date":"2025-07-31","close":11480.5186},{"date":"2025-08-01","close":11050.6855},{"date":"2025-08-04","close":11220.6201},{"date":"2025-08-05","close":11575.4814},{"date":"2025-08-06","close":11595.4736},{"date":"2025-08-07","close":11595.4736},{"date":"2025-08-08","close":11540.4951},{"date":"2025-08-11","close":11625.4619},{"date":"2025-08-12","close":11390.5537},{"date":"2025-08-13","close":11565.4854},{"date":"2025-08-14","close":11605.4697},{"date":"2025-08-18","close":11385.5557},{"date":"2025-08-19","close":10970.7168},{"date":"2025-08-20","close":10775.793},{"date":"2025-08-21","close":11095.668},{"date":"2025-08-22","close":11275.5986},{"date":"2025-08-25","close":11550.4912},{"date":"2025-08-26","close":11390.5537},{"date":"2025-08-27","close":11580.4795},{"date":"2025-08-28","close":11525.501},{"date":"2025-08-29","close":11515.5049},{"date":"2025-09-01","close":11330.5771},{"date":"2025-09-02","close":11540.4951},{"date":"2025-09-03","close":11510.5068},{"date":"2025-09-04","close":11580.4795},{"date":"2025-09-05","close":11575.4814},{"date":"2025-09-08","close":11555.4893},{"date":"2025-09-09","close":11570.4834},{"date":"2025-09-10","close":11680.4404},{"date":"2025-09-11","close":11825.3838},{"date":"2025-09-12","close":11920.3467},{"date":"2025-09-15","close":11790.3975},{"date":"2025-09-16","close":11925.3447},{"date":"2025-09-17","close":11855.3721},{"date":"2025-09-18","close":11795.3955},{"date":"2025-09-19","close":11815.3877},{"date":"2025-09-22","close":11815.3877},{"date":"2025-09-23","close":11895.3564},{"date":"2025-09-24","close":11900.3545},{"date":"2025-09-25","close":11900.3545},{"date":"2025-09-26","close":11540.4951},{"date":"2025-09-29","close":11630.46},{"date":"2025-09-30","close":11790.3975},{"date":"2025-10-01","close":11935.3408},{"date":"2025-10-02","close":11845.376},{"date":"2025-10-10","close":12395.1611},{"date":"2025-10-13","close":12525.1104},{"date":"2025-10-14","close":12295.2002},{"date":"2025-10-15","close":12805.001},{"date":"2025-10-16","close":13184.8525},{"date":"2025-10-17","close":13159.8623},{"date":"2025-10-20","close":13414.7627},{"date":"2025-10-21","close":13644.6729},{"date":"2025-10-22","close":14084.502},{"date":"2025-10-23","close":14174.4668},{"date":"2025-10-24","close":14709.2578},{"date":"2025-10-27","close":15224.0566},{"date":"2025-10-28","close":15359.0039},{"date":"2025-10-29","close":15698.8711},{"date":"2025-10-30","close":15513.9434},{"date":"2025-10-31","close":15428.9766},{"date":"2025-11-03","close":15923.7832},{"date":"2025-11-04","close":15603.9082},{"date":"2025-11-05","close":14784.2285},{"date":"2025-11-06","close":14569.3125},{"date":"2025-11-07","close":14194.459},{"date":"2025-11-10","close":14579.3086},{"date":"2025-11-11","close":14494.3418},{"date":"2025-11-12","close":14484.3457},{"date":"2025-11-13","close":15054.123},{"date":"2025-11-14","close":14409.375},{"date":"2025-11-17","close":14509.3359},{"date":"2025-11-18","close":13929.5625},{"date":"2025-11-19","close":13794.6152},{"date":"2025-11-20","close":14179.4648},{"date":"2025-11-21","close":13474.7393},{"date":"2025-11-24","close":13279.8154},{"date":"2025-11-25","close":13329.7959},{"date":"2025-11-26","close":13729.6406},{"date":"2025-11-27","close":13809.6094},{"date":"2025-11-28","close":13464.7432},{"date":"2025-12-01","close":13389.7725},{"date":"2025-12-02","close":13579.6982},{"date":"2025-12-03","close":13814.6074},{"date":"2025-12-04","close":13814.6074},{"date":"2025-12-05","close":14199.457},{"date":"2025-12-08","close":14494.3418},{"date":"2025-12-09","close":14664.2754},{"date":"2025-12-10","close":14529.3281},{"date":"2025-12-11","close":14369.3906},{"date":"2025-12-12","close":14704.2598},{"date":"2025-12-15","close":14439.3633},{"date":"2025-12-16","close":13889.5781},{"date":"2025-12-17","close":13814.6074},{"date":"2025-12-18","close":13304.8057},{"date":"2025-12-19","close":13619.6826},{"date":"2025-12-22","close":13664.666},{"date":"2025-12-23","close":13854.5918},{"date":"2025-12-24","close":13684.6582},{"date":"2025-12-26","close":13379.7764},{"date":"2025-12-29","close":13694.6543},{"date":"2025-12-30","close":13344.79},{"date":"2026-01-02","close":13354.7861},{"date":"2026-01-05","close":13824.6035},{"date":"2026-01-06","close":14089.5},{"date":"2026-01-07","close":13979.543},{"date":"2026-01-08","close":14179.4648},{"date":"2026-01-09","close":14459.3555},{"date":"2026-01-12","close":15004.1426},{"date":"2026-01-13","close":15279.0352},{"date":"2026-01-14","close":15169.0781},{"date":"2026-01-15","close":15339.0117},{"date":"2026-01-16","close":15373.998},{"date":"2026-01-19","close":15703.8691},{"date":"2026-01-20","close":15788.8359},{"date":"2026-01-21","close":15364.002},{"date":"2026-01-22","close":15523.9395},{"date":"2026-01-23","close":15678.8789},{"date":"2026-01-26","close":15888.7969},{"date":"2026-01-27","close":16098.7148},{"date":"2026-01-28","close":16478.5664},{"date":"2026-01-29","close":16593.5215},{"date":"2026-01-30","close":16283.6436},{"date":"2026-02-02","close":15344.0098},{"date":"2026-02-03","close":16178.6846},{"date":"2026-02-04","close":16733.4668},{"date":"2026-02-05","close":15933.7793},{"date":"2026-02-06","close":15364.002},{"date":"2026-02-09","close":15998.7539},{"date":"2026-02-10","close":15808.8281},{"date":"2026-02-11","close":15973.7637},{"date":"2026-02-12","close":16123.7051},{"date":"2026-02-13","close":15958.7695},{"date":"2026-02-19","close":16633.5059},{"date":"2026-02-20","close":17198.2852},{"date":"2026-02-23","close":17378.2168},{"date":"2026-02-24","close":17368.2188},{"date":"2026-02-25","close":17538.1543},{"date":"2026-02-26","close":17888.0176},{"date":"2026-02-27","close":17778.0605},{"date":"2026-03-03","close":16863.416},{"date":"2026-03-04","close":14274.4277},{"date":"2026-03-05","close":16023.7441},{"date":"2026-03-06","close":16353.6162},{"date":"2026-03-09","close":15983.7598},{"date":"2026-03-10","close":16368.6104},{"date":"2026-03-11","close":16423.5879},{"date":"2026-03-12","close":16588.5234},{"date":"2026-03-13","close":16458.5742},{"date":"2026-03-16","close":16153.6943},{"date":"2026-03-17","close":16348.6182},{"date":"2026-03-18","close":16823.4316},{"date":"2026-03-19","close":16533.5449},{"date":"2026-03-20","close":16618.5117},{"date":"2026-03-23","close":15443.9707},{"date":"2026-03-24","close":15928.7812},{"date":"2026-03-25","close":16393.5996},{"date":"2026-03-26","close":16043.7363},{"date":"2026-03-27","close":15763.8457},{"date":"2026-03-30","close":15344.0098},{"date":"2026-03-31","close":14934.1699},{"date":"2026-04-01","close":15978.7617},{"date":"2026-04-02","close":15369.0},{"date":"2026-04-03","close":15808.8281},{"date":"2026-04-06","close":15888.7969},{"date":"2026-04-07","close":15838.8164},{"date":"2026-04-08","close":16563.5332},{"date":"2026-04-09","close":16493.5605},{"date":"2026-04-10","close":16533.5449},{"date":"2026-04-13","close":16473.5684},{"date":"2026-04-14","close":16748.4609},{"date":"2026-04-15","close":16993.3652},{"date":"2026-04-16","close":17463.1836},{"date":"2026-04-17","close":17548.1504},{"date":"2026-04-20","close":17793.0547},{"date":"2026-04-21","close":18392.8203},{"date":"2026-04-22","close":19022.5742},{"date":"2026-04-23","close":19397.4277},{"date":"2026-04-24","close":20127.1426},{"date":"2026-04-27","close":20541.9805},{"date":"2026-04-28","close":20492.0},{"date":"2026-04-29","close":20755.0},{"date":"2026-04-30","close":20565.0},{"date":"2026-05-04","close":21215.0},{"date":"2026-05-06","close":21695.0},{"date":"2026-05-07","close":22000.0},{"date":"2026-05-08","close":21525.0},{"date":"2026-05-11","close":21455.0},{"date":"2026-05-12","close":20655.0},{"date":"2026-05-13","close":20360.0},{"date":"2026-05-14","close":19815.0},{"date":"2026-05-15","close":18815.0},{"date":"2026-05-18","close":18670.0},{"date":"2026-05-19","close":17970.0},{"date":"2026-05-20","close":17500.0},{"date":"2026-05-21","close":18700.0},{"date":"2026-05-22","close":19275.0},{"date":"2026-05-26","close":19635.0},{"date":"2026-05-27","close":19035.0},{"date":"2026-05-28","close":18560.0},{"date":"2026-05-29","close":18360.0},{"date":"2026-06-01","close":18595.0},{"date":"2026-06-02","close":17780.0},{"date":"2026-06-04","close":17580.0},{"date":"2026-06-05","close":16865.0},{"date":"2026-06-08","close":15675.0},{"date":"2026-06-09","close":16210.0},{"date":"2026-06-10","close":16445.0},{"date":"2026-06-11","close":16315.0},{"date":"2026-06-12","close":16815.0},{"date":"2026-06-15","close":18245.0},{"date":"2026-06-16","close":18260.0},{"date":"2026-06-17","close":18270.0},{"date":"2026-06-18","close":17725.0},{"date":"2026-06-19","close":17375.0},{"date":"2026-06-22","close":16895.0},{"date":"2026-06-23","close":15660.0},{"date":"2026-06-24","close":15690.0},{"date":"2026-06-25","close":15200.0},{"date":"2026-06-26","close":14410.0},{"date":"2026-06-29","close":15590.0},{"date":"2026-06-30","close":15400.0},{"date":"2026-07-01","close":15940.0},{"date":"2026-07-02","close":15390.0},{"date":"2026-07-03","close":15240.0},{"date":"2026-07-06","close":15005.0},{"date":"2026-07-07","close":14330.0},{"date":"2026-07-08","close":13240.0},{"date":"2026-07-09","close":13140.0},{"date":"2026-07-10","close":13845.0},{"date":"2026-07-13","close":13135.0},{"date":"2026-07-14","close":12870.0},{"date":"2026-07-15","close":13470.0},{"date":"2026-07-16","close":13205.0},{"date":"2026-07-20","close":12375.0},{"date":"2026-07-21","close":12490.0},{"date":"2026-07-22","close":12980.0},{"date":"2026-07-23","close":13990.0},{"date":"2026-07-24","close":13445.0},{"date":"2026-07-27","close":13220.0},{"date":"2026-07-28","close":11975.0},{"date":"2026-07-29","close":11160.0},{"date":"2026-07-30","close":11155.0},{"date":"2026-07-31","close":12400.0},{"date":"2026-08-03","close":12185.0},{"date":"2026-08-04","close":12840.0},{"date":"2026-08-05","close":13665.0},{"date":"2026-08-06","close":13375.0},{"date":"2026-08-07","close":13590.0},{"date":"2026-08-10","close":14145.0},{"date":"2026-08-11","close":13695.0},{"date":"2026-08-12","close":13945.0},{"date":"2026-08-13","close":14175.0},{"date":"2026-08-14","close":14200.0},{"date":"2026-08-18","close":13670.0},{"date":"2026-08-19","close":13395.0},{"date":"2026-08-20","close":13410.0},{"date":"2026-08-21","close":12805.0},{"date":"2026-08-24","close":13055.0},{"date":"2026-08-25","close":13445.0},{"date":"2026-08-26","close":13615.0},{"date":"2026-08-27","close":14300.0},{"date":"2026-08-28","close":14200.0},{"date":"2026-08-31","close":13895.0},{"date":"2026-09-01","close":13680.0},{"date":"2026-09-02","close":13000.0},{"date":"2026-09-03","close":13310.0},{"date":"2026-09-04","close":13400.0},{"date":"2026-09-07","close":13905.0},{"date":"2026-09-08","close":13585.0},{"date":"2026-09-09","close":14245.0},{"date":"2026-09-10","close":14070.0},{"date":"2026-09-11","close":13905.0},{"date":"2026-09-14","close":13815.0},{"date":"2026-09-15","close":13380.0},{"date":"2026-09-16","close":13280.0},{"date":"2026-09-17","close":13555.0},{"date":"2026-09-18","close":13650.0},{"date":"2026-09-21","close":13475.0},{"date":"2026-09-22","close":13530.0},{"date":"2026-09-23","close":13275.0},{"date":"2026-09-28","close":13340.0},{"date":"2026-09-29","close":13100.0},{"date":"2026-09-30","close":13090.0},{"date":"2026-10-01","close":13315.0},{"date":"2026-10-02","close":13300.0},{"date":"2026-10-06","close":13650.0},{"date":"2026-10-07","close":13000.0},{"date":"2026-10-08","close":12815.0},{"date":"2026-10-12","close":12025.0},{"date":"2026-10-13","close":11805.0},{"date":"2026-10-14","close":11880.0},{"date":"2026-10-15","close":11030.0},{"date":"2026-10-16","close":11210.0},{"date":"2026-10-19","close":11600.0},{"date":"2026-10-20","close":10810.0},{"date":"2026-10-21","close":11000.0},{"date":"2026-10-22","close":10680.0},{"date":"2026-10-23","close":10080.0}],"chart_data":[{"date":"2024-10-23","open":7030,"high":7164,"low":7000,"close":7140,"volume":4023},{"date":"2024-10-24","open":7149,"high":7204,"low":7075,"close":7100,"volume":10723},{"date":"2024-10-25","open":7194,"high":7239,"low":7080,"close":7110,"volume":3254},{"date":"2024-10-28","open":7110,"high":7234,"low":7110,"close":7200,"volume":7562},{"date":"2024-10-29","open":7195,"high":7209,"low":7125,"close":7205,"volume":2572},{"date":"2024-10-30","open":7220,"high":7220,"low":7136,"close":7156,"volume":9549},{"date":"2024-10-31","open":7070,"high":7100,"low":6966,"close":7041,"volume":3574},{"date":"2024-11-01","open":6995,"high":7045,"low":6911,"close":6986,"volume":35200},{"date":"2024-11-04","open":7026,"high":7184,"low":6971,"close":7175,"volume":4973},{"date":"2024-11-05","open":7131,"high":7210,"low":7121,"close":7161,"volume":6716},{"date":"2024-11-06","open":7249,"high":7264,"low":6971,"close":7031,"volume":30055},{"date":"2024-11-07","open":7060,"high":7254,"low":7031,"close":7205,"volume":18875},{"date":"2024-11-08","open":7254,"high":7363,"low":7224,"close":7274,"volume":27847},{"date":"2024-11-11","open":7412,"high":7462,"low":7333,"close":7358,"volume":22778},{"date":"2024-11-12","open":7407,"high":7457,"low":7244,"close":7244,"volume":21267},{"date":"2024-11-13","open":7254,"high":7254,"low":6986,"close":6991,"volume":322726},{"date":"2024-11-14","open":7050,"high":7159,"low":7040,"close":7140,"volume":6523},{"date":"2024-11-15","open":7040,"high":7040,"low":6773,"close":6818,"volume":12689},{"date":"2024-11-18","open":6817,"high":6976,"low":6817,"close":6927,"volume":10901},{"date":"2024-11-19","open":6896,"high":7085,"low":6872,"close":7036,"volume":5236},{"date":"2024-11-20","open":6981,"high":7104,"low":6981,"close":7085,"volume":3296},{"date":"2024-11-21","open":7035,"high":7075,"low":6966,"close":7016,"volume":2359},{"date":"2024-11-22","open":7080,"high":7174,"low":7060,"close":7110,"volume":2260},{"date":"2024-11-25","open":7190,"high":7392,"low":7190,"close":7358,"volume":18023},{"date":"2024-11-26","open":7333,"high":7343,"low":7170,"close":7170,"volume":25360},{"date":"2024-11-27","open":7204,"high":7293,"low":7110,"close":7140,"volume":31834},{"date":"2024-11-28","open":7189,"high":7189,"low":7105,"close":7140,"volume":6330},{"date":"2024-11-29","open":7145,"high":7145,"low":6907,"close":6927,"volume":14000},{"date":"2024-12-02","open":7005,"high":7030,"low":6787,"close":6832,"volume":119802},{"date":"2024-12-03","open":6886,"high":6975,"low":6852,"close":6961,"volume":3130},{"date":"2024-12-04","open":6783,"high":6877,"low":6698,"close":6813,"volume":18420},{"date":"2024-12-05","open":6827,"high":6827,"low":6668,"close":6698,"volume":2701},{"date":"2024-12-06","open":6688,"high":6708,"low":6480,"close":6649,"volume":27161},{"date":"2024-12-09","open":6504,"high":6578,"low":6431,"close":6431,"volume":11703},{"date":"2024-12-10","open":6519,"high":6649,"low":6519,"close":6649,"volume":9411},{"date":"2024-12-11","open":6649,"high":6823,"low":6649,"close":6823,"volume":10027},{"date":"2024-12-12","open":6861,"high":6966,"low":6798,"close":6966,"volume":6404},{"date":"2024-12-13","open":6931,"high":6965,"low":6862,"close":6956,"volume":12038},{"date":"2024-12-16","open":7000,"high":7015,"low":6901,"close":6961,"volume":6362},{"date":"2024-12-17","open":6966,"high":6966,"low":6812,"close":6832,"volume":16945},{"date":"2024-12-18","open":6857,"high":6921,"low":6842,"close":6867,"volume":9012},{"date":"2024-12-19","open":6703,"high":6876,"low":6673,"close":6818,"volume":4549},{"date":"2024-12-20","open":6866,"high":6881,"low":6693,"close":6708,"volume":4656},{"date":"2024-12-23","open":6807,"high":6926,"low":6748,"close":6912,"volume":18896},{"date":"2024-12-24","open":6946,"high":6976,"low":6827,"close":6857,"volume":15982},{"date":"2024-12-26","open":6926,"high":6951,"low":6852,"close":6857,"volume":6167},{"date":"2024-12-27","open":6877,"high":6877,"low":6718,"close":6793,"volume":2972},{"date":"2024-12-30","open":6763,"high":6837,"low":6763,"close":6768,"volume":3192},{"date":"2025-01-02","open":6837,"high":6916,"low":6792,"close":6862,"volume":109090},{"date":"2025-01-03","open":6892,"high":7041,"low":6892,"close":6932,"volume":7472},{"date":"2025-01-06","open":7021,"high":7050,"low":6936,"close":7031,"volume":4403},{"date":"2025-01-07","open":7095,"high":7209,"low":7095,"close":7130,"volume":16385},{"date":"2025-01-08","open":7144,"high":7248,"low":7110,"close":7224,"volume":14463},{"date":"2025-01-09","open":7244,"high":7274,"low":7134,"close":7274,"volume":7394},{"date":"2025-01-10","open":7283,"high":7283,"low":7164,"close":7234,"volume":7175},{"date":"2025-01-13","open":7234,"high":7234,"low":7150,"close":7150,"volume":12732},{"date":"2025-01-14","open":7199,"high":7353,"low":7199,"close":7324,"volume":4111},{"date":"2025-01-15","open":7343,"high":7482,"low":7343,"close":7433,"volume":21249},{"date":"2025-01-16","open":7512,"high":7561,"low":7507,"close":7542,"volume":25780},{"date":"2025-01-17","open":7562,"high":7620,"low":7522,"close":7606,"volume":15228},{"date":"2025-01-20","open":7636,"high":7725,"low":7586,"close":7646,"volume":14914},{"date":"2025-01-21","open":7656,"high":7686,"low":7547,"close":7587,"volume":19760},{"date":"2025-01-22","open":7651,"high":7790,"low":7651,"close":7721,"volume":9797},{"date":"2025-01-23","open":7725,"high":7725,"low":7512,"close":7512,"volume":9273},{"date":"2025-01-24","open":7606,"high":7725,"low":7606,"close":7701,"volume":26571},{"date":"2025-01-31","open":7611,"high":7640,"low":7546,"close":7616,"volume":19068},{"date":"2025-02-03","open":7442,"high":7492,"low":7363,"close":7368,"volume":20585},{"date":"2025-02-04","open":7512,"high":7601,"low":7487,"close":7562,"volume":13027},{"date":"2025-02-05","open":7621,"high":7636,"low":7527,"close":7572,"volume":77655},{"date":"2025-02-06","open":7606,"high":7695,"low":7551,"close":7621,"volume":12098},{"date":"2025-02-07","open":7586,"high":7651,"low":7557,"close":7572,"volume":8486},{"date":"2025-02-10","open":7562,"high":7572,"low":7452,"close":7453,"volume":23715},{"date":"2025-02-11","open":7497,"high":7591,"low":7492,"close":7537,"volume":18416},{"date":"2025-02-12","open":7596,"high":7824,"low":7596,"close":7820,"volume":16840},{"date":"2025-02-13","open":7899,"high":8112,"low":7844,"close":7989,"volume":58561},{"date":"2025-02-14","open":8073,"high":8073,"low":7929,"close":7959,"volume":21799},{"date":"2025-02-17","open":7958,"high":8012,"low":7923,"close":8008,"volume":22364},{"date":"2025-02-18","open":8057,"high":8197,"low":8043,"close":8197,"volume":33256},{"date":"2025-02-19","open":8285,"high":8479,"low":8251,"close":8400,"volume":51819},{"date":"2025-02-20","open":8370,"high":8370,"low":8108,"close":8108,"volume":37219},{"date":"2025-02-21","open":8092,"high":8186,"low":8062,"close":8152,"volume":27757},{"date":"2025-02-24","open":8127,"high":8147,"low":7973,"close":8113,"volume":24878},{"date":"2025-02-25","open":7968,"high":8127,"low":7968,"close":8098,"volume":20631},{"date":"2025-02-26","open":8102,"high":8182,"low":8043,"close":8093,"volume":20922},{"date":"2025-02-27","open":8206,"high":8206,"low":7968,"close":7998,"volume":19949},{"date":"2025-02-28","open":7854,"high":7924,"low":7611,"close":7636,"volume":35279},{"date":"2025-03-04","open":7681,"high":7775,"low":7661,"close":7721,"volume":166911},{"date":"2025-03-05","open":7760,"high":7918,"low":7740,"close":7909,"volume":106544},{"date":"2025-03-06","open":7949,"high":8008,"low":7800,"close":7820,"volume":23715},{"date":"2025-03-07","open":7779,"high":7824,"low":7650,"close":7770,"volume":131692},{"date":"2025-03-10","open":7775,"high":7864,"low":7710,"close":7820,"volume":37374},{"date":"2025-03-11","open":7561,"high":7645,"low":7453,"close":7621,"volume":33563},{"date":"2025-03-12","open":7705,"high":7859,"low":7636,"close":7656,"volume":25784},{"date":"2025-03-13","open":7750,"high":7824,"low":7636,"close":7636,"volume":31557},{"date":"2025-03-14","open":7725,"high":7725,"low":7626,"close":7686,"volume":3539},{"date":"2025-03-17","open":7799,"high":7804,"low":7700,"close":7780,"volume":6534},{"date":"2025-03-18","open":7804,"high":7908,"low":7804,"close":7874,"volume":14399},{"date":"2025-03-19","open":7889,"high":7998,"low":7855,"close":7855,"volume":20786},{"date":"2025-03-20","open":7903,"high":7903,"low":7716,"close":7721,"volume":7199},{"date":"2025-03-21","open":7591,"high":7730,"low":7527,"close":7701,"volume":10842},{"date":"2025-03-24","open":7681,"high":7695,"low":7626,"close":7686,"volume":8206},{"date":"2025-03-25","open":7780,"high":7780,"low":7502,"close":7502,"volume":4675},{"date":"2025-03-26","open":7606,"high":7610,"low":7443,"close":7606,"volume":9980},{"date":"2025-03-27","open":7596,"high":7596,"low":7338,"close":7363,"volume":36341},{"date":"2025-03-28","open":7383,"high":7383,"low":7234,"close":7254,"volume":7524},{"date":"2025-03-31","open":7046,"high":7164,"low":7016,"close":7085,"volume":31251},{"date":"2025-04-01","open":7120,"high":7189,"low":7065,"close":7145,"volume":49474},{"date":"2025-04-02","open":7165,"high":7165,"low":7011,"close":7066,"volume":8464},{"date":"2025-04-03","open":6862,"high":7061,"low":6862,"close":7061,"volume":8172},{"date":"2025-04-04","open":6911,"high":7239,"low":6911,"close":7130,"volume":8188},{"date":"2025-04-07","open":6827,"high":6827,"low":6564,"close":6594,"volume":12853},{"date":"2025-04-08","open":6767,"high":6827,"low":6668,"close":6698,"volume":35112},{"date":"2025-04-09","open":6773,"high":6773,"low":6589,"close":6644,"volume":38632},{"date":"2025-04-10","open":7071,"high":7223,"low":6981,"close":7219,"volume":34019},{"date":"2025-04-11","open":7159,"high":7383,"low":7159,"close":7383,"volume":7751},{"date":"2025-04-14","open":7521,"high":7556,"low":7423,"close":7477,"volume":8541},{"date":"2025-04-15","open":7527,"high":7596,"low":7457,"close":7587,"volume":7817},{"date":"2025-04-16","open":7601,"high":7641,"low":7443,"close":7443,"volume":5692},{"date":"2025-04-17","open":7402,"high":7676,"low":7402,"close":7676,"volume":8086},{"date":"2025-04-18","open":7700,"high":7725,"low":7581,"close":7651,"volume":3308},{"date":"2025-04-21","open":7681,"high":7681,"low":7532,"close":7537,"volume":22303},{"date":"2025-04-22","open":7512,"high":7616,"low":7512,"close":7577,"volume":9701},{"date":"2025-04-23","open":7656,"high":7725,"low":7651,"close":7721,"volume":12461},{"date":"2025-04-24","open":7710,"high":7799,"low":7665,"close":7785,"volume":21318},{"date":"2025-04-25","open":7918,"high":8072,"low":7908,"close":8043,"volume":26448},{"date":"2025-04-28","open":8162,"high":8212,"low":8073,"close":8078,"volume":21939},{"date":"2025-04-29","open":8107,"high":8147,"low":7992,"close":8102,"volume":27779},{"date":"2025-04-30","open":8117,"high":8157,"low":7942,"close":8017,"volume":21935},{"date":"2025-05-02","open":7997,"high":8112,"low":7972,"close":8027,"volume":108242},{"date":"2025-05-07","open":8082,"high":8167,"low":8047,"close":8142,"volume":12345},{"date":"2025-05-08","open":8102,"high":8242,"low":8077,"close":8242,"volume":6852},{"date":"2025-05-09","open":8172,"high":8227,"low":8127,"close":8192,"volume":16276},{"date":"2025-05-12","open":8217,"high":8287,"low":8037,"close":8067,"volume":11634},{"date":"2025-05-13","open":7987,"high":8122,"low":7977,"close":8107,"volume":19268},{"date":"2025-05-14","open":8197,"high":8297,"low":8172,"close":8267,"volume":11071},{"date":"2025-05-15","open":8267,"high":8342,"low":8177,"close":8257,"volume":10679},{"date":"2025-05-16","open":8282,"high":8337,"low":8272,"close":8282,"volume":19443},{"date":"2025-05-19","open":8292,"high":8342,"low":8157,"close":8252,"volume":20796},{"date":"2025-05-20","open":8242,"high":8317,"low":8207,"close":8207,"volume":11000},{"date":"2025-05-21","open":8267,"high":8447,"low":8267,"close":8362,"volume":21898},{"date":"2025-05-22","open":8337,"high":8337,"low":8232,"close":8262,"volume":6647},{"date":"2025-05-23","open":8312,"high":8332,"low":8217,"close":8332,"volume":11721},{"date":"2025-05-26","open":8392,"high":8592,"low":8392,"close":8542,"volume":22475},{"date":"2025-05-27","open":8517,"high":8617,"low":8517,"close":8617,"volume":22709},{"date":"2025-05-28","open":8727,"high":8747,"low":8512,"close":8572,"volume":27667},{"date":"2025-05-29","open":8657,"high":8847,"low":8637,"close":8847,"volume":34051},{"date":"2025-05-30","open":8787,"high":8847,"low":8722,"close":8837,"volume":24839},{"date":"2025-06-02","open":8822,"high":8902,"low":8797,"close":8887,"volume":36352},{"date":"2025-06-04","open":8907,"high":9091,"low":8877,"close":9056,"volume":62789},{"date":"2025-06-05","open":9226,"high":9246,"low":9126,"close":9171,"volume":99210},{"date":"2025-06-09","open":9261,"high":9286,"low":9056,"close":9186,"volume":26390},{"date":"2025-06-10","open":9266,"high":9486,"low":9266,"close":9486,"volume":34186},{"date":"2025-06-11","open":9506,"high":9631,"low":9486,"close":9561,"volume":34577},{"date":"2025-06-12","open":9641,"high":9896,"low":9641,"close":9821,"volume":47872},{"date":"2025-06-13","open":9866,"high":9946,"low":9721,"close":9816,"volume":55569},{"date":"2025-06-16","open":9831,"high":10241,"low":9831,"close":10216,"volume":73981},{"date":"2025-06-17","open":10416,"high":10471,"low":10061,"close":10311,"volume":296011},{"date":"2025-06-18","open":10251,"high":10371,"low":10206,"close":10326,"volume":56335},{"date":"2025-06-19","open":10351,"high":10416,"low":10156,"close":10376,"volume":44985},{"date":"2025-06-20","open":10406,"high":10476,"low":10236,"close":10441,"volume":32158},{"date":"2025-06-23","open":10441,"high":10686,"low":10406,"close":10676,"volume":59838},{"date":"2025-06-24","open":10831,"high":11011,"low":10756,"close":10981,"volume":57505},{"date":"2025-06-25","open":10981,"high":11046,"low":10591,"close":10606,"volume":54426},{"date":"2025-06-26","open":10586,"high":10671,"low":10226,"close":10476,"volume":56222},{"date":"2025-06-27","open":10496,"high":10686,"low":10396,"close":10436,"volume":30685},{"date":"2025-06-30","open":10621,"high":10791,"low":10596,"close":10641,"volume":50203},{"date":"2025-07-01","open":10771,"high":10831,"low":10496,"close":10501,"volume":87522},{"date":"2025-07-02","open":10501,"high":10501,"low":10126,"close":10366,"volume":74005},{"date":"2025-07-03","open":10431,"high":10431,"low":10201,"close":10266,"volume":25452},{"date":"2025-07-04","open":10236,"high":10246,"low":9781,"close":9796,"volume":57376},{"date":"2025-07-07","open":9726,"high":9971,"low":9726,"close":9941,"volume":28688},{"date":"2025-07-08","open":10006,"high":10216,"low":9991,"close":10216,"volume":15130},{"date":"2025-07-09","open":10241,"high":10341,"low":10196,"close":10276,"volume":8573},{"date":"2025-07-10","open":10296,"high":10381,"low":10256,"close":10326,"volume":15464},{"date":"2025-07-11","open":10326,"high":10366,"low":10151,"close":10156,"volume":18689},{"date":"2025-07-14","open":10111,"high":10221,"low":10051,"close":10156,"volume":10796},{"date":"2025-07-15","open":10216,"high":10466,"low":10211,"close":10466,"volume":38721},{"date":"2025-07-16","open":10401,"high":10518,"low":10281,"close":10391,"volume":20231},{"date":"2025-07-17","open":10441,"high":10491,"low":10291,"close":10436,"volume":20498},{"date":"2025-07-18","open":10501,"high":10636,"low":10486,"close":10601,"volume":23357},{"date":"2025-07-21","open":10636,"high":10976,"low":10631,"close":10976,"volume":50839},{"date":"2025-07-22","open":10901,"high":10903,"low":10521,"close":10601,"volume":43987},{"date":"2025-07-23","open":10776,"high":10776,"low":10521,"close":10671,"volume":23947},{"date":"2025-07-24","open":10901,"high":11021,"low":10876,"close":10971,"volume":65667},{"date":"2025-07-25","open":10836,"high":11091,"low":10836,"close":11041,"volume":34722},{"date":"2025-07-28","open":11251,"high":11316,"low":11151,"close":11176,"volume":34837},{"date":"2025-07-29","open":11176,"high":11326,"low":10981,"close":11266,"volume":105793},{"date":"2025-07-30","open":11251,"high":11336,"low":11181,"close":11246,"volume":58286},{"date":"2025-07-31","open":11446,"high":11526,"low":11336,"close":11481,"volume":552083},{"date":"2025-08-01","open":11466,"high":11466,"low":10871,"close":11051,"volume":269109},{"date":"2025-08-04","open":11051,"high":11221,"low":10976,"close":11221,"volume":117071},{"date":"2025-08-05","open":11356,"high":11575,"low":11316,"close":11575,"volume":137554},{"date":"2025-08-06","open":11526,"high":11595,"low":11481,"close":11595,"volume":143620},{"date":"2025-08-07","open":11545,"high":11670,"low":11545,"close":11595,"volume":339816},{"date":"2025-08-08","open":11530,"high":11575,"low":11446,"close":11540,"volume":32086},{"date":"2025-08-11","open":11511,"high":11665,"low":11496,"close":11625,"volume":46798},{"date":"2025-08-12","open":11535,"high":11750,"low":11356,"close":11391,"volume":157383},{"date":"2025-08-13","open":11491,"high":11665,"low":11406,"close":11565,"volume":498933},{"date":"2025-08-14","open":11565,"high":11605,"low":11441,"close":11605,"volume":21062},{"date":"2025-08-18","open":11431,"high":11496,"low":11366,"close":11386,"volume":15197},{"date":"2025-08-19","open":11291,"high":11386,"low":10971,"close":10971,"volume":110870},{"date":"2025-08-20","open":10656,"high":10841,"low":10411,"close":10776,"volume":57939},{"date":"2025-08-21","open":10861,"high":11156,"low":10861,"close":11096,"volume":39551},{"date":"2025-08-22","open":11151,"high":11331,"low":11151,"close":11276,"volume":22462},{"date":"2025-08-25","open":11426,"high":11565,"low":11311,"close":11550,"volume":17560},{"date":"2025-08-26","open":11580,"high":11595,"low":11306,"close":11391,"volume":105024},{"date":"2025-08-27","open":11501,"high":11580,"low":11381,"close":11580,"volume":24876},{"date":"2025-08-28","open":11580,"high":11600,"low":11436,"close":11526,"volume":26304},{"date":"2025-08-29","open":11526,"high":11595,"low":11476,"close":11516,"volume":190532},{"date":"2025-09-01","open":11506,"high":11585,"low":11311,"close":11331,"volume":84045},{"date":"2025-09-02","open":11416,"high":11540,"low":11411,"close":11540,"volume":29128},{"date":"2025-09-03","open":11610,"high":11655,"low":11496,"close":11511,"volume":45822},{"date":"2025-09-04","open":11555,"high":11675,"low":11526,"close":11580,"volume":16726},{"date":"2025-09-05","open":11476,"high":11640,"low":11476,"close":11575,"volume":7385},{"date":"2025-09-08","open":11501,"high":11565,"low":11436,"close":11555,"volume":11728},{"date":"2025-09-09","open":11521,"high":11615,"low":11461,"close":11570,"volume":17806},{"date":"2025-09-10","open":11481,"high":11720,"low":11481,"close":11680,"volume":23877},{"date":"2025-09-11","open":11820,"high":11855,"low":11770,"close":11825,"volume":20805},{"date":"2025-09-12","open":11925,"high":11925,"low":11740,"close":11920,"volume":69226},{"date":"2025-09-15","open":11860,"high":11860,"low":11730,"close":11790,"volume":49863},{"date":"2025-09-16","open":11815,"high":11925,"low":11815,"close":11925,"volume":78949},{"date":"2025-09-17","open":11915,"high":11925,"low":11805,"close":11855,"volume":27174},{"date":"2025-09-18","open":11815,"high":11900,"low":11770,"close":11795,"volume":13657},{"date":"2025-09-19","open":11795,"high":11885,"low":11795,"close":11815,"volume":11940},{"date":"2025-09-22","open":11885,"high":11960,"low":11765,"close":11815,"volume":17819},{"date":"2025-09-23","open":11775,"high":11980,"low":11775,"close":11895,"volume":20791},{"date":"2025-09-24","open":11925,"high":12015,"low":11835,"close":11900,"volume":32102},{"date":"2025-09-25","open":11990,"high":12050,"low":11835,"close":11900,"volume":18959},{"date":"2025-09-26","open":11810,"high":11830,"low":11456,"close":11540,"volume":23997},{"date":"2025-09-29","open":11545,"high":11645,"low":11535,"close":11630,"volume":7782},{"date":"2025-09-30","open":11630,"high":11805,"low":11630,"close":11790,"volume":8976},{"date":"2025-10-01","open":11805,"high":11970,"low":11805,"close":11935,"volume":37686},{"date":"2025-10-02","open":11950,"high":12070,"low":11845,"close":11845,"volume":25716},{"date":"2025-10-10","open":12175,"high":12395,"low":12000,"close":12395,"volume":48252},{"date":"2025-10-13","open":12230,"high":12525,"low":12225,"close":12525,"volume":53238},{"date":"2025-10-14","open":12585,"high":12685,"low":12135,"close":12295,"volume":52686},{"date":"2025-10-15","open":12470,"high":12845,"low":12405,"close":12805,"volume":11387},{"date":"2025-10-16","open":12915,"high":13185,"low":12910,"close":13185,"volume":47671},{"date":"2025-10-17","open":13190,"high":13355,"low":13115,"close":13160,"volume":22439},{"date":"2025-10-20","open":13220,"high":13435,"low":13180,"close":13415,"volume":20209},{"date":"2025-10-21","open":13500,"high":13840,"low":13500,"close":13645,"volume":42038},{"date":"2025-10-22","open":13775,"high":14124,"low":13680,"close":14085,"volume":28229},{"date":"2025-10-23","open":14000,"high":14254,"low":13925,"close":14174,"volume":70588},{"date":"2025-10-24","open":14249,"high":14739,"low":14249,"close":14709,"volume":61955},{"date":"2025-10-27","open":15144,"high":15254,"low":15014,"close":15224,"volume":67576},{"date":"2025-10-28","open":15409,"high":15409,"low":15029,"close":15359,"volume":48386},{"date":"2025-10-29","open":15529,"high":15699,"low":15424,"close":15699,"volume":119161},{"date":"2025-10-30","open":15969,"high":15984,"low":15414,"close":15514,"volume":137062},{"date":"2025-10-31","open":15394,"high":15689,"low":15329,"close":15429,"volume":43933},{"date":"2025-11-03","open":15689,"high":16054,"low":15679,"close":15924,"volume":110403,"rsi_14":93.01,"sma_20":13761.0,"sma_60":12302.25,"sma_120":11045.38},{"date":"2025-11-04","open":15924,"high":15924,"low":15514,"close":15604,"volume":68278,"rsi_14":84.74,"sma_20":13951.75,"sma_60":12375.33,"sma_120":11106.75},{"date":"2025-11-05","open":15294,"high":15294,"low":14244,"close":14784,"volume":84108,"rsi_14":67.9,"sma_20":14094.25,"sma_60":12428.83,"sma_120":11161.71},{"date":"2025-11-06","open":15224,"high":15404,"low":14534,"close":14569,"volume":95857,"rsi_14":65.13,"sma_20":14230.5,"sma_60":12478.42,"sma_120":11215.92},{"date":"2025-11-07","open":14000,"high":14484,"low":13780,"close":14194,"volume":56597,"rsi_14":58.16,"sma_20":14320.5,"sma_60":12521.75,"sma_120":11266.67},{"date":"2025-11-10","open":14234,"high":14594,"low":14089,"close":14579,"volume":24351,"rsi_14":59.47,"sma_20":14423.25,"sma_60":12572.42,"sma_120":11319.29},{"date":"2025-11-11","open":14734,"high":14919,"low":14284,"close":14494,"volume":39253,"rsi_14":54.48,"sma_20":14533.25,"sma_60":12620.25,"sma_120":11371.29},{"date":"2025-11-12","open":14494,"high":14624,"low":14379,"close":14484,"volume":31602,"rsi_14":53.44,"sma_20":14617.25,"sma_60":12671.83,"sma_120":11423.0},{"date":"2025-11-13","open":14349,"high":15054,"low":14349,"close":15054,"volume":42592,"rsi_14":53.8,"sma_20":14710.75,"sma_60":12730.0,"sma_120":11479.71},{"date":"2025-11-14","open":14349,"high":14684,"low":14349,"close":14409,"volume":66376,"rsi_14":41.26,"sma_20":14773.25,"sma_60":12776.75,"sma_120":11531.42},{"date":"2025-11-17","open":14509,"high":14549,"low":14304,"close":14509,"volume":15383,"rsi_14":40.82,"sma_20":14828.0,"sma_60":12828.83,"sma_120":11582.67},{"date":"2025-11-18","open":14399,"high":14549,"low":13930,"close":13930,"volume":40567,"rsi_14":31.83,"sma_20":14842.25,"sma_60":12878.17,"sma_120":11629.92},{"date":"2025-11-19","open":14075,"high":14075,"low":13395,"close":13795,"volume":38723,"rsi_14":32.16,"sma_20":14827.75,"sma_60":12928.5,"sma_120":11675.46},{"date":"2025-11-20","open":14065,"high":14284,"low":14065,"close":14179,"volume":26253,"rsi_14":37.79,"sma_20":14828.0,"sma_60":12979.92,"sma_120":11722.46},{"date":"2025-11-21","open":13555,"high":13655,"low":13405,"close":13475,"volume":18951,"rsi_14":27.02,"sma_20":14766.25,"sma_60":13016.58,"sma_120":11762.96},{"date":"2025-11-24","open":13625,"high":13625,"low":13115,"close":13280,"volume":33139,"rsi_14":27.67,"sma_20":14669.0,"sma_60":13045.42,"sma_120":11802.21},{"date":"2025-11-25","open":13575,"high":13645,"low":13240,"close":13330,"volume":35446,"rsi_14":33.6,"sma_20":14567.5,"sma_60":13077.75,"sma_120":11839.58},{"date":"2025-11-26","open":13505,"high":13775,"low":13380,"close":13730,"volume":47316,"rsi_14":40.91,"sma_20":14469.0,"sma_60":13113.58,"sma_120":11880.38},{"date":"2025-11-27","open":13850,"high":13965,"low":13730,"close":13810,"volume":29848,"rsi_14":45.55,"sma_20":14383.75,"sma_60":13151.67,"sma_120":11921.42},{"date":"2025-11-28","open":13900,"high":13900,"low":13415,"close":13465,"volume":23206,"rsi_14":36.99,"sma_20":14285.5,"sma_60":13184.17,"sma_120":11958.17},{"date":"2025-12-01","open":13620,"high":13645,"low":13225,"close":13390,"volume":64555,"rsi_14":37.08,"sma_20":14158.75,"sma_60":13218.5,"sma_120":11993.33},{"date":"2025-12-02","open":13380,"high":13580,"low":13345,"close":13580,"volume":23791,"rsi_14":39.84,"sma_20":14057.5,"sma_60":13252.5,"sma_120":12029.96},{"date":"2025-12-03","open":13665,"high":13845,"low":13575,"close":13815,"volume":23864,"rsi_14":34.95,"sma_20":14009.0,"sma_60":13290.92,"sma_120":12066.04},{"date":"2025-12-04","open":13910,"high":13975,"low":13650,"close":13815,"volume":14027,"rsi_14":41.44,"sma_20":13971.25,"sma_60":13328.17,"sma_120":12101.5},{"date":"2025-12-05","open":13815,"high":14199,"low":13755,"close":14199,"volume":24527,"rsi_14":45.88,"sma_20":13971.5,"sma_60":13371.92,"sma_120":12138.0},{"date":"2025-12-08","open":14124,"high":14494,"low":14055,"close":14494,"volume":30580,"rsi_14":58.13,"sma_20":13967.25,"sma_60":13420.92,"sma_120":12177.0},{"date":"2025-12-09","open":14269,"high":14694,"low":14269,"close":14664,"volume":34793,"rsi_14":62.39,"sma_20":13975.75,"sma_60":13472.5,"sma_120":12214.08},{"date":"2025-12-10","open":14644,"high":14709,"low":14464,"close":14529,"volume":22051,"rsi_14":55.37,"sma_20":13978.0,"sma_60":13520.0,"sma_120":12249.25},{"date":"2025-12-11","open":14659,"high":14694,"low":14369,"close":14369,"volume":59134,"rsi_14":66.48,"sma_20":13943.75,"sma_60":13562.42,"sma_120":12282.96},{"date":"2025-12-12","open":14489,"high":14709,"low":14489,"close":14704,"volume":15097,"rsi_14":74.96,"sma_20":13958.5,"sma_60":13608.83,"sma_120":12319.04},{"date":"2025-12-15","open":14294,"high":14479,"low":14234,"close":14439,"volume":20892,"rsi_14":68.08,"sma_20":13955.0,"sma_60":13653.0,"sma_120":12352.38},{"date":"2025-12-16","open":14299,"high":14344,"low":13865,"close":13890,"volume":27622,"rsi_14":52.48,"sma_20":13953.0,"sma_60":13685.75,"sma_120":12379.17},{"date":"2025-12-17","open":14025,"high":14025,"low":13745,"close":13815,"volume":22122,"rsi_14":50.08,"sma_20":13954.0,"sma_60":13718.42,"sma_120":12402.79},{"date":"2025-12-18","open":13505,"high":13525,"low":13285,"close":13305,"volume":32990,"rsi_14":47.63,"sma_20":13910.25,"sma_60":13743.58,"sma_120":12425.29},{"date":"2025-12-19","open":13415,"high":13625,"low":13305,"close":13620,"volume":16868,"rsi_14":53.18,"sma_20":13917.5,"sma_60":13773.67,"sma_120":12451.5},{"date":"2025-12-22","open":13820,"high":13845,"low":13665,"close":13665,"volume":16738,"rsi_14":51.22,"sma_20":13936.75,"sma_60":13804.5,"sma_120":12478.42},{"date":"2025-12-23","open":13840,"high":13905,"low":13735,"close":13855,"volume":17114,"rsi_14":50.58,"sma_20":13963.0,"sma_60":13837.17,"sma_120":12505.21},{"date":"2025-12-24","open":13990,"high":13990,"low":13635,"close":13685,"volume":13524,"rsi_14":48.19,"sma_20":13960.75,"sma_60":13866.92,"sma_120":12531.75},{"date":"2025-12-26","open":13725,"high":13725,"low":13315,"close":13380,"volume":24392,"rsi_14":38.35,"sma_20":13939.25,"sma_60":13891.58,"sma_120":12556.88},{"date":"2025-12-29","open":13320,"high":13695,"low":13315,"close":13695,"volume":16974,"rsi_14":38.7,"sma_20":13950.75,"sma_60":13927.5,"sma_120":12585.46},{"date":"2025-12-30","open":13430,"high":13480,"low":13315,"close":13345,"volume":10131,"rsi_14":32.26,"sma_20":13948.5,"sma_60":13956.08,"sma_120":12615.04},{"date":"2026-01-02","open":13335,"high":13375,"low":13135,"close":13355,"volume":24579,"rsi_14":33.66,"sma_20":13937.25,"sma_60":13982.17,"sma_120":12643.5},{"date":"2026-01-05","open":13400,"high":13835,"low":13400,"close":13825,"volume":36399,"rsi_14":43.02,"sma_20":13937.75,"sma_60":14013.67,"sma_120":12673.58},{"date":"2026-01-06","open":14005,"high":14124,"low":13710,"close":14090,"volume":18885,"rsi_14":41.98,"sma_20":13951.5,"sma_60":14051.08,"sma_120":12705.38},{"date":"2026-01-07","open":14104,"high":14249,"low":13875,"close":13980,"volume":21858,"rsi_14":43.75,"sma_20":13940.5,"sma_60":14077.5,"sma_120":12735.83},{"date":"2026-01-08","open":14119,"high":14324,"low":14070,"close":14179,"volume":32941,"rsi_14":54.35,"sma_20":13924.75,"sma_60":14105.08,"sma_120":12769.38},{"date":"2026-01-09","open":14284,"high":14479,"low":14264,"close":14459,"volume":118272,"rsi_14":59.12,"sma_20":13914.5,"sma_60":14141.17,"sma_120":12805.25},{"date":"2026-01-12","open":14644,"high":15109,"low":14619,"close":15004,"volume":98021,"rsi_14":73.81,"sma_20":13938.25,"sma_60":14177.83,"sma_120":12843.08},{"date":"2026-01-13","open":15089,"high":15284,"low":14959,"close":15279,"volume":26500,"rsi_14":73.51,"sma_20":13983.75,"sma_60":14212.75,"sma_120":12883.83},{"date":"2026-01-14","open":15274,"high":15384,"low":15054,"close":15169,"volume":292443,"rsi_14":70.93,"sma_20":14007.0,"sma_60":14246.25,"sma_120":12923.29},{"date":"2026-01-15","open":15244,"high":15424,"low":15234,"close":15339,"volume":165426,"rsi_14":70.77,"sma_20":14052.0,"sma_60":14278.33,"sma_120":12962.79},{"date":"2026-01-16","open":15424,"high":15494,"low":15209,"close":15374,"volume":39471,"rsi_14":74.56,"sma_20":14126.25,"sma_60":14307.17,"sma_120":12999.46},{"date":"2026-01-19","open":15514,"high":15754,"low":15499,"close":15704,"volume":36996,"rsi_14":83.55,"sma_20":14220.75,"sma_60":14334.17,"sma_120":13042.0},{"date":"2026-01-20","open":15694,"high":15924,"low":15334,"close":15789,"volume":63628,"rsi_14":82.38,"sma_20":14345.0,"sma_60":14361.08,"sma_120":13084.67},{"date":"2026-01-21","open":15359,"high":15514,"low":15179,"close":15364,"volume":184715,"rsi_14":80.51,"sma_20":14432.25,"sma_60":14372.0,"sma_120":13121.29},{"date":"2026-01-22","open":15589,"high":15739,"low":15424,"close":15524,"volume":41450,"rsi_14":81.36,"sma_20":14525.25,"sma_60":14377.0,"sma_120":13158.67},{"date":"2026-01-23","open":15654,"high":15819,"low":15474,"close":15679,"volume":37233,"rsi_14":79.49,"sma_20":14616.5,"sma_60":14382.33,"sma_120":13196.21},{"date":"2026-01-26","open":15709,"high":15919,"low":15699,"close":15889,"volume":100544,"rsi_14":79.13,"sma_20":14726.75,"sma_60":14385.5,"sma_120":13234.75},{"date":"2026-01-27","open":16049,"high":16099,"low":15694,"close":16099,"volume":72837,"rsi_14":83.23,"sma_20":14862.75,"sma_60":14395.25,"sma_120":13275.21},{"date":"2026-01-28","open":16199,"high":16479,"low":16164,"close":16479,"volume":297263,"rsi_14":84.12,"sma_20":15002.0,"sma_60":14412.75,"sma_120":13316.88},{"date":"2026-01-29","open":16534,"high":16663,"low":16089,"close":16594,"volume":42190,"rsi_14":83.31,"sma_20":15164.5,"sma_60":14423.92,"sma_120":13363.08},{"date":"2026-01-30","open":16629,"high":16663,"low":16184,"close":16284,"volume":29232,"rsi_14":71.55,"sma_20":15311.0,"sma_60":14435.25,"sma_120":13405.29},{"date":"2026-02-02","open":16029,"high":16269,"low":15184,"close":15344,"volume":61647,"rsi_14":50.89,"sma_20":15387.0,"sma_60":14444.58,"sma_120":13436.71},{"date":"2026-02-03","open":15829,"high":16199,"low":15604,"close":16179,"volume":25604,"rsi_14":61.58,"sma_20":15491.5,"sma_60":14471.42,"sma_120":13474.92},{"date":"2026-02-04","open":16424,"high":16733,"low":16189,"close":16733,"volume":45381,"rsi_14":64.7,"sma_20":15629.25,"sma_60":14513.75,"sma_120":13517.75},{"date":"2026-02-05","open":16359,"high":16549,"low":15749,"close":15934,"volume":50798,"rsi_14":55.08,"sma_20":15717.0,"sma_60":14536.33,"sma_120":13554.38},{"date":"2026-02-06","open":15389,"high":15469,"low":14829,"close":15364,"volume":75334,"rsi_14":47.04,"sma_20":15762.25,"sma_60":14550.83,"sma_120":13585.54},{"date":"2026-02-09","open":15944,"high":16094,"low":15794,"close":15999,"volume":22774,"rsi_14":51.67,"sma_20":15812.0,"sma_60":14576.08,"sma_120":13623.96},{"date":"2026-02-10","open":16184,"high":16199,"low":15719,"close":15809,"volume":7976,"rsi_14":53.67,"sma_20":15838.5,"sma_60":14588.67,"sma_120":13659.33},{"date":"2026-02-11","open":15824,"high":16049,"low":15724,"close":15974,"volume":12501,"rsi_14":53.71,"sma_20":15878.75,"sma_60":14614.75,"sma_120":13695.75},{"date":"2026-02-12","open":16104,"high":16154,"low":15874,"close":16124,"volume":23748,"rsi_14":53.67,"sma_20":15918.0,"sma_60":14641.67,"sma_120":13735.25},{"date":"2026-02-13","open":15919,"high":16199,"low":15809,"close":15959,"volume":20358,"rsi_14":50.58,"sma_20":15947.25,"sma_60":14675.5,"sma_120":13776.83},{"date":"2026-02-19","open":16294,"high":16693,"low":16294,"close":16634,"volume":31352,"rsi_14":54.12,"sma_20":15993.75,"sma_60":14722.83,"sma_120":13825.67},{"date":"2026-02-20","open":16748,"high":17213,"low":16723,"close":17198,"volume":38913,"rsi_14":55.4,"sma_20":16064.25,"sma_60":14773.17,"sma_120":13876.54},{"date":"2026-02-23","open":17383,"high":17498,"low":17173,"close":17378,"volume":43853,"rsi_14":55.83,"sma_20":16165.0,"sma_60":14838.25,"sma_120":13927.42},{"date":"2026-02-24","open":17328,"high":17368,"low":17048,"close":17368,"volume":28444,"rsi_14":58.43,"sma_20":16257.25,"sma_60":14906.42,"sma_120":13975.92},{"date":"2026-02-25","open":17538,"high":17733,"low":17303,"close":17538,"volume":33524,"rsi_14":69.37,"sma_20":16350.25,"sma_60":14976.58,"sma_120":14027.17},{"date":"2026-02-26","open":17783,"high":17898,"low":17538,"close":17888,"volume":46868,"rsi_14":66.51,"sma_20":16450.25,"sma_60":15045.92,"sma_120":14079.75},{"date":"2026-02-27","open":17868,"high":18068,"low":17743,"close":17778,"volume":44466,"rsi_14":61.03,"sma_20":16534.25,"sma_60":15112.08,"sma_120":14131.88},{"date":"2026-03-03","open":17683,"high":18043,"low":16853,"close":16863,"volume":99838,"rsi_14":59.59,"sma_20":16553.5,"sma_60":15168.75,"sma_120":14176.46},{"date":"2026-03-04","open":16084,"high":16279,"low":14094,"close":14274,"volume":115733,"rsi_14":42.07,"sma_20":16437.5,"sma_60":15183.5,"sma_120":14201.0},{"date":"2026-03-05","open":16034,"high":16264,"low":15629,"close":16024,"volume":82286,"rsi_14":50.16,"sma_20":16424.5,"sma_60":15224.25,"sma_120":14238.38},{"date":"2026-03-06","open":15684,"high":16379,"low":15594,"close":16354,"volume":58588,"rsi_14":53.35,"sma_20":16475.0,"sma_60":15266.58,"sma_120":14278.75},{"date":"2026-03-09","open":15689,"high":16379,"low":15274,"close":15984,"volume":92578,"rsi_14":50.06,"sma_20":16465.25,"sma_60":15302.75,"sma_120":14315.46},{"date":"2026-03-10","open":16474,"high":16564,"low":15989,"close":16369,"volume":24235,"rsi_14":51.43,"sma_20":16447.0,"sma_60":15338.92,"sma_120":14355.42},{"date":"2026-03-11","open":16609,"high":16873,"low":16214,"close":16424,"volume":43117,"rsi_14":52.75,"sma_20":16471.5,"sma_60":15371.08,"sma_120":14396.0},{"date":"2026-03-12","open":16394,"high":16748,"low":16394,"close":16589,"volume":28620,"rsi_14":49.72,"sma_20":16532.75,"sma_60":15403.17,"sma_120":14437.83},{"date":"2026-03-13","open":16239,"high":16574,"low":16239,"close":16459,"volume":7934,"rsi_14":45.07,"sma_20":16555.75,"sma_60":15435.33,"sma_120":14477.67},{"date":"2026-03-16","open":16459,"high":16594,"low":16009,"close":16154,"volume":11204,"rsi_14":41.98,"sma_20":16573.0,"sma_60":15465.08,"sma_120":14513.75},{"date":"2026-03-17","open":16474,"high":16559,"low":16349,"close":16349,"volume":15705,"rsi_14":43.48,"sma_20":16591.75,"sma_60":15492.5,"sma_120":14550.67},{"date":"2026-03-18","open":16688,"high":16823,"low":16614,"close":16823,"volume":11035,"rsi_14":45.6,"sma_20":16626.75,"sma_60":15532.25,"sma_120":14592.62},{"date":"2026-03-19","open":16479,"high":16788,"low":16419,"close":16534,"volume":12073,"rsi_14":41.6,"sma_20":16655.5,"sma_60":15576.33,"sma_120":14631.04},{"date":"2026-03-20","open":16649,"high":16788,"low":16564,"close":16619,"volume":19239,"rsi_14":42.79,"sma_20":16654.75,"sma_60":15623.08,"sma_120":14670.75},{"date":"2026-03-23","open":16129,"high":16129,"low":15424,"close":15444,"volume":26541,"rsi_14":41.45,"sma_20":16567.0,"sma_60":15658.75,"sma_120":14701.17},{"date":"2026-03-24","open":16149,"high":16149,"low":15394,"close":15929,"volume":22729,"rsi_14":63.36,"sma_20":16494.5,"sma_60":15697.25,"sma_120":14735.46},{"date":"2026-03-25","open":16234,"high":16444,"low":16119,"close":16394,"volume":14094,"rsi_14":53.77,"sma_20":16445.75,"sma_60":15742.75,"sma_120":14773.62},{"date":"2026-03-26","open":16544,"high":16544,"low":16039,"close":16044,"volume":16361,"rsi_14":46.86,"sma_20":16371.0,"sma_60":15779.25,"sma_120":14808.21},{"date":"2026-03-27","open":15649,"high":15899,"low":15164,"close":15764,"volume":15609,"rsi_14":47.73,"sma_20":16264.75,"sma_60":15813.92,"sma_120":14840.42},{"date":"2026-03-30","open":15014,"high":15494,"low":14994,"close":15344,"volume":7089,"rsi_14":39.49,"sma_20":16143.0,"sma_60":15846.67,"sma_120":14869.12},{"date":"2026-03-31","open":15299,"high":15484,"low":14829,"close":14934,"volume":47236,"rsi_14":35.76,"sma_20":16046.5,"sma_60":15867.33,"sma_120":14897.42},{"date":"2026-04-01","open":15689,"high":16054,"low":15434,"close":15979,"volume":31936,"rsi_14":45.01,"sma_20":16131.75,"sma_60":15911.25,"sma_120":14933.67},{"date":"2026-04-02","open":16299,"high":16449,"low":15274,"close":15369,"volume":31463,"rsi_14":41.73,"sma_20":16099.0,"sma_60":15944.83,"sma_120":14963.5},{"date":"2026-04-03","open":15834,"high":15959,"low":15684,"close":15809,"volume":7330,"rsi_14":47.43,"sma_20":16071.75,"sma_60":15977.92,"sma_120":14995.79},{"date":"2026-04-06","open":15949,"high":16204,"low":15819,"close":15889,"volume":19663,"rsi_14":46.52,"sma_20":16067.0,"sma_60":16007.92,"sma_120":15029.5},{"date":"2026-04-07","open":15929,"high":16279,"low":15659,"close":15839,"volume":6815,"rsi_14":42.04,"sma_20":16040.5,"sma_60":16038.92,"sma_120":15058.21},{"date":"2026-04-08","open":16519,"high":16653,"low":16334,"close":16564,"volume":22489,"rsi_14":50.23,"sma_20":16047.5,"sma_60":16078.67,"sma_120":15091.88},{"date":"2026-04-09","open":16658,"high":16693,"low":16429,"close":16494,"volume":12020,"rsi_14":49.05,"sma_20":16042.75,"sma_60":16112.58,"sma_120":15126.88},{"date":"2026-04-10","open":16599,"high":16703,"low":16509,"close":16534,"volume":7384,"rsi_14":59.96,"sma_20":16046.5,"sma_60":16138.08,"sma_120":15157.96},{"date":"2026-04-13","open":16394,"high":16579,"low":16384,"close":16474,"volume":35762,"rsi_14":55.4,"sma_20":16062.5,"sma_60":16158.0,"sma_120":15185.38},{"date":"2026-04-14","open":16878,"high":16913,"low":16698,"close":16748,"volume":13022,"rsi_14":53.66,"sma_20":16082.5,"sma_60":16184.33,"sma_120":15215.29},{"date":"2026-04-15","open":17043,"high":17213,"low":16968,"close":16993,"volume":42052,"rsi_14":60.0,"sma_20":16091.0,"sma_60":16211.92,"sma_120":15245.12},{"date":"2026-04-16","open":17303,"high":17538,"low":17283,"close":17463,"volume":16923,"rsi_14":67.21,"sma_20":16137.5,"sma_60":16246.75,"sma_120":15276.96},{"date":"2026-04-17","open":17523,"high":17648,"low":17353,"close":17548,"volume":17025,"rsi_14":73.94,"sma_20":16184.0,"sma_60":16277.5,"sma_120":15305.83},{"date":"2026-04-20","open":17663,"high":17908,"low":17663,"close":17793,"volume":28229,"rsi_14":82.21,"sma_20":16301.5,"sma_60":16310.92,"sma_120":15336.0},{"date":"2026-04-21","open":17938,"high":18408,"low":17938,"close":18393,"volume":29459,"rsi_14":80.23,"sma_20":16424.75,"sma_60":16361.42,"sma_120":15366.71},{"date":"2026-04-22","open":18498,"high":19023,"low":18353,"close":19023,"volume":101954,"rsi_14":95.52,"sma_20":16556.25,"sma_60":16419.75,"sma_120":15398.38},{"date":"2026-04-23","open":19342,"high":19447,"low":18793,"close":19397,"volume":47103,"rsi_14":95.44,"sma_20":16724.0,"sma_60":16481.75,"sma_120":15432.04},{"date":"2026-04-24","open":19577,"high":20127,"low":19532,"close":20127,"volume":54914,"rsi_14":96.09,"sma_20":16942.25,"sma_60":16552.42,"sma_120":15468.96},{"date":"2026-04-27","open":20637,"high":20637,"low":20272,"close":20542,"volume":47895,"rsi_14":97.38,"sma_20":17202.25,"sma_60":16626.5,"sma_120":15510.88},{"date":"2026-04-28","open":20692,"high":20767,"low":20362,"close":20492,"volume":33265,"rsi_14":95.8,"sma_20":17480.25,"sma_60":16693.42,"sma_120":15553.08},{"date":"2026-04-29","open":20415,"high":20905,"low":20415,"close":20755,"volume":35131,"rsi_14":97.54,"sma_20":17718.75,"sma_60":16762.67,"sma_120":15593.29},{"date":"2026-04-30","open":20845,"high":20915,"low":20565,"close":20565,"volume":32646,"rsi_14":93.51,"sma_20":17978.25,"sma_60":16833.92,"sma_120":15634.58},{"date":"2026-05-04","open":21015,"high":21255,"low":20880,"close":21215,"volume":40034,"rsi_14":95.4,"sma_20":18248.25,"sma_60":16931.67,"sma_120":15688.12},{"date":"2026-05-06","open":21510,"high":21700,"low":21235,"close":21695,"volume":111183,"rsi_14":95.57,"sma_20":18538.25,"sma_60":17023.5,"sma_120":15747.46},{"date":"2026-05-07","open":22000,"high":22000,"low":21210,"close":22000,"volume":35902,"rsi_14":95.62,"sma_20":18846.0,"sma_60":17111.17,"sma_120":15812.46},{"date":"2026-05-08","open":21850,"high":21850,"low":21150,"close":21525,"volume":43733,"rsi_14":86.96,"sma_20":19093.75,"sma_60":17204.25,"sma_120":15870.29},{"date":"2026-05-11","open":21565,"high":21580,"low":21130,"close":21455,"volume":39320,"rsi_14":85.65,"sma_20":19341.5,"sma_60":17305.67,"sma_120":15928.25},{"date":"2026-05-12","open":21510,"high":21625,"low":19800,"close":20655,"volume":142037,"rsi_14":73.69,"sma_20":19547.25,"sma_60":17383.17,"sma_120":15979.62},{"date":"2026-05-13","open":20440,"high":20460,"low":19810,"close":20360,"volume":39326,"rsi_14":67.13,"sma_20":19741.25,"sma_60":17458.92,"sma_120":16023.79},{"date":"2026-05-14","open":20570,"high":20570,"low":19650,"close":19815,"volume":52482,"rsi_14":56.97,"sma_20":19894.25,"sma_60":17522.83,"sma_120":16068.79},{"date":"2026-05-15","open":19950,"high":19950,"low":18405,"close":18815,"volume":71945,"rsi_14":45.29,"sma_20":19985.0,"sma_60":17567.58,"sma_120":16104.62},{"date":"2026-05-18","open":18490,"high":18790,"low":17520,"close":18670,"volume":37685,"rsi_14":37.09,"sma_20":20045.0,"sma_60":17612.67,"sma_120":16144.08},{"date":"2026-05-19","open":18675,"high":18750,"low":17625,"close":17970,"volume":38734,"rsi_14":28.36,"sma_20":20065.75,"sma_60":17634.83,"sma_120":16178.83},{"date":"2026-05-20","open":17970,"high":17980,"low":17170,"close":17500,"volume":42858,"rsi_14":26.49,"sma_20":20050.75,"sma_60":17639.75,"sma_120":16206.46},{"date":"2026-05-21","open":18185,"high":18700,"low":18120,"close":18700,"volume":22784,"rsi_14":35.97,"sma_20":20065.75,"sma_60":17661.67,"sma_120":16249.96},{"date":"2026-05-22","open":19305,"high":19485,"low":19180,"close":19275,"volume":31235,"rsi_14":41.63,"sma_20":20078.0,"sma_60":17693.33,"sma_120":16299.88},{"date":"2026-05-26","open":19875,"high":19940,"low":19500,"close":19635,"volume":28500,"rsi_14":39.35,"sma_20":20089.5,"sma_60":17728.17,"sma_120":16352.38},{"date":"2026-05-27","open":19735,"high":19755,"low":18915,"close":19035,"volume":30212,"rsi_14":32.36,"sma_20":20034.5,"sma_60":17747.17,"sma_120":16396.54},{"date":"2026-05-28","open":19215,"high":19215,"low":17910,"close":18560,"volume":29338,"rsi_14":27.69,"sma_20":19935.0,"sma_60":17760.08,"sma_120":16436.08},{"date":"2026-05-29","open":18735,"high":18800,"low":18025,"close":18360,"volume":183869,"rsi_14":28.72,"sma_20":19828.0,"sma_60":17784.92,"sma_120":16476.83},{"date":"2026-06-01","open":18475,"high":19245,"low":18410,"close":18595,"volume":60084,"rsi_14":31.18,"sma_20":19720.0,"sma_60":17856.83,"sma_120":16520.17},{"date":"2026-06-02","open":18530,"high":18530,"low":17515,"close":17780,"volume":128938,"rsi_14":31.12,"sma_20":19580.75,"sma_60":17886.0,"sma_120":16555.12},{"date":"2026-06-04","open":17880,"high":18090,"low":17510,"close":17580,"volume":13925,"rsi_14":31.52,"sma_20":19399.0,"sma_60":17906.33,"sma_120":16586.46},{"date":"2026-06-05","open":17480,"high":17485,"low":16565,"close":16865,"volume":21451,"rsi_14":30.82,"sma_20":19157.5,"sma_60":17920.92,"sma_120":16611.83},{"date":"2026-06-08","open":16375,"high":16375,"low":15445,"close":15675,"volume":19019,"rsi_14":30.08,"sma_20":18841.25,"sma_60":17909.25,"sma_120":16624.08},{"date":"2026-06-09","open":15945,"high":16345,"low":15580,"close":16210,"volume":11228,"rsi_14":35.13,"sma_20":18575.5,"sma_60":17905.58,"sma_120":16638.33},{"date":"2026-06-10","open":15950,"high":16605,"low":15810,"close":16445,"volume":9699,"rsi_14":40.23,"sma_20":18325.0,"sma_60":17903.08,"sma_120":16653.12},{"date":"2026-06-11","open":15970,"high":16315,"low":15450,"close":16315,"volume":20586,"rsi_14":42.06,"sma_20":18108.0,"sma_60":17900.58,"sma_120":16667.96},{"date":"2026-06-12","open":17075,"high":17270,"low":16670,"close":16815,"volume":28668,"rsi_14":36.07,"sma_20":17930.75,"sma_60":17911.5,"sma_120":16688.29},{"date":"2026-06-15","open":17720,"high":18245,"low":17550,"close":18245,"volume":29931,"rsi_14":43.24,"sma_20":17852.25,"sma_60":17943.0,"sma_120":16717.75},{"date":"2026-06-16","open":18510,"high":18655,"low":18100,"close":18260,"volume":20244,"rsi_14":40.55,"sma_20":17824.5,"sma_60":17966.83,"sma_120":16749.54},{"date":"2026-06-17","open":18465,"high":18620,"low":18075,"close":18270,"volume":17619,"rsi_14":44.28,"sma_20":17804.5,"sma_60":17995.67,"sma_120":16786.0},{"date":"2026-06-18","open":18455,"high":18465,"low":17515,"close":17725,"volume":24081,"rsi_14":43.82,"sma_20":17792.25,"sma_60":18014.0,"sma_120":16818.54},{"date":"2026-06-19","open":17620,"high":18000,"low":16920,"close":17375,"volume":29682,"rsi_14":42.87,"sma_20":17786.0,"sma_60":18046.08,"sma_120":16852.42},{"date":"2026-06-22","open":17335,"high":17335,"low":16720,"close":16895,"volume":21301,"rsi_14":38.11,"sma_20":17695.75,"sma_60":18062.08,"sma_120":16879.67},{"date":"2026-06-23","open":16955,"high":17385,"low":15560,"close":15660,"volume":18005,"rsi_14":36.0,"sma_20":17515.0,"sma_60":18049.75,"sma_120":16896.25},{"date":"2026-06-24","open":15570,"high":15910,"low":15175,"close":15690,"volume":227240,"rsi_14":37.23,"sma_20":17317.75,"sma_60":18043.75,"sma_120":16911.5},{"date":"2026-06-25","open":16015,"high":16015,"low":15200,"close":15200,"volume":15695,"rsi_14":38.4,"sma_20":17126.0,"sma_60":18034.25,"sma_120":16924.08},{"date":"2026-06-26","open":15195,"high":15245,"low":13910,"close":14410,"volume":17980,"rsi_14":40.66,"sma_20":16918.5,"sma_60":18018.58,"sma_120":16932.62},{"date":"2026-06-29","open":14595,"high":15745,"low":14430,"close":15590,"volume":16860,"rsi_14":45.82,"sma_20":16780.0,"sma_60":18029.42,"sma_120":16948.38},{"date":"2026-06-30","open":15835,"high":15960,"low":15160,"close":15400,"volume":33533,"rsi_14":42.92,"sma_20":16620.25,"sma_60":18019.67,"sma_120":16965.46},{"date":"2026-07-01","open":15765,"high":16110,"low":15505,"close":15940,"volume":54478,"rsi_14":47.59,"sma_20":16528.25,"sma_60":18029.08,"sma_120":16986.96},{"date":"2026-07-02","open":15695,"high":15960,"low":15100,"close":15390,"volume":11268,"rsi_14":40.91,"sma_20":16418.75,"sma_60":18022.0,"sma_120":16999.96},{"date":"2026-07-03","open":15405,"high":15615,"low":14420,"close":15240,"volume":23213,"rsi_14":27.08,"sma_20":16337.5,"sma_60":18011.08,"sma_120":17009.5},{"date":"2026-07-06","open":15375,"high":15565,"low":14610,"close":15005,"volume":17307,"rsi_14":25.98,"sma_20":16304.0,"sma_60":17997.08,"sma_120":17018.0},{"date":"2026-07-07","open":14720,"high":14720,"low":13870,"close":14330,"volume":13129,"rsi_14":23.52,"sma_20":16210.0,"sma_60":17959.75,"sma_120":17019.21},{"date":"2026-07-08","open":13955,"high":13955,"low":12985,"close":13240,"volume":10558,"rsi_14":21.92,"sma_20":16049.75,"sma_60":17905.42,"sma_120":17009.0},{"date":"2026-07-09","open":13355,"high":13685,"low":12775,"close":13140,"volume":26035,"rsi_14":22.62,"sma_20":15891.0,"sma_60":17848.75,"sma_120":16993.42},{"date":"2026-07-10","open":13320,"high":14030,"low":13275,"close":13845,"volume":11785,"rsi_14":30.84,"sma_20":15742.5,"sma_60":17804.83,"sma_120":16981.42},{"date":"2026-07-13","open":13830,"high":14185,"low":13070,"close":13135,"volume":25139,"rsi_14":33.02,"sma_20":15487.0,"sma_60":17744.5,"sma_120":16964.42},{"date":"2026-07-14","open":13075,"high":13095,"low":12440,"close":12870,"volume":23904,"rsi_14":31.62,"sma_20":15217.5,"sma_60":17675.67,"sma_120":16943.79},{"date":"2026-07-15","open":13205,"high":13520,"low":13150,"close":13470,"volume":9342,"rsi_14":38.88,"sma_20":14977.5,"sma_60":17609.0,"sma_120":16927.88},{"date":"2026-07-16","open":13335,"high":13410,"low":12790,"close":13205,"volume":20337,"rsi_14":41.7,"sma_20":14751.5,"sma_60":17536.5,"sma_120":16907.0},{"date":"2026-07-20","open":12875,"high":12875,"low":12250,"close":12375,"volume":10334,"rsi_14":26.72,"sma_20":14501.5,"sma_60":17446.08,"sma_120":16878.5},{"date":"2026-07-21","open":12275,"high":12615,"low":12040,"close":12490,"volume":19464,"rsi_14":28.7,"sma_20":14281.25,"sma_60":17347.58,"sma_120":16854.5},{"date":"2026-07-22","open":12895,"high":13385,"low":12895,"close":12980,"volume":4869,"rsi_14":28.17,"sma_20":14147.25,"sma_60":17246.75,"sma_120":16833.25},{"date":"2026-07-23","open":13065,"high":14000,"low":13065,"close":13990,"volume":5690,"rsi_14":40.33,"sma_20":14062.25,"sma_60":17156.5,"sma_120":16819.12},{"date":"2026-07-24","open":13625,"high":13825,"low":13250,"close":13445,"volume":11362,"rsi_14":38.24,"sma_20":13974.5,"sma_60":17045.0,"sma_120":16798.71},{"date":"2026-07-27","open":13540,"high":13540,"low":12865,"close":13220,"volume":4683,"rsi_14":38.3,"sma_20":13915.0,"sma_60":16922.83,"sma_120":16774.67},{"date":"2026-07-28","open":12735,"high":12735,"low":11850,"close":11975,"volume":14843,"rsi_14":35.63,"sma_20":13734.25,"sma_60":16780.75,"sma_120":16737.08},{"date":"2026-07-29","open":12135,"high":12135,"low":10500,"close":11160,"volume":22896,"rsi_14":36.87,"sma_20":13522.25,"sma_60":16620.83,"sma_120":16691.75},{"date":"2026-07-30","open":11160,"high":11745,"low":11065,"close":11155,"volume":22126,"rsi_14":37.32,"sma_20":13283.0,"sma_60":16464.0,"sma_120":16648.96},{"date":"2026-07-31","open":11670,"high":12400,"low":11605,"close":12400,"volume":7819,"rsi_14":41.36,"sma_20":13133.5,"sma_60":16317.08,"sma_120":16624.38},{"date":"2026-08-03","open":11990,"high":12460,"low":11950,"close":12185,"volume":4489,"rsi_14":43.96,"sma_20":12980.75,"sma_60":16158.58,"sma_120":16591.04},{"date":"2026-08-04","open":12330,"high":12875,"low":12330,"close":12840,"volume":9991,"rsi_14":49.82,"sma_20":12872.5,"sma_60":16005.92,"sma_120":16558.54},{"date":"2026-08-05","open":13170,"high":13665,"low":13100,"close":13665,"volume":6572,"rsi_14":51.15,"sma_20":12839.25,"sma_60":15874.92,"sma_120":16539.58},{"date":"2026-08-06","open":13455,"high":13795,"low":13175,"close":13375,"volume":7003,"rsi_14":51.0,"sma_20":12846.0,"sma_60":15740.25,"sma_120":16522.96},{"date":"2026-08-07","open":13630,"high":13705,"low":13165,"close":13590,"volume":3571,"rsi_14":57.69,"sma_20":12868.5,"sma_60":15622.5,"sma_120":16502.83},{"date":"2026-08-10","open":13665,"high":14145,"low":13630,"close":14145,"volume":19640,"rsi_14":59.93,"sma_20":12883.5,"sma_60":15518.92,"sma_120":16488.92},{"date":"2026-08-11","open":13940,"high":14005,"low":13670,"close":13695,"volume":9173,"rsi_14":54.31,"sma_20":12911.5,"sma_60":15416.92,"sma_120":16469.88},{"date":"2026-08-12","open":13780,"high":13955,"low":13680,"close":13945,"volume":4241,"rsi_14":49.7,"sma_20":12965.25,"sma_60":15335.75,"sma_120":16451.67},{"date":"2026-08-13","open":14160,"high":14325,"low":13920,"close":14175,"volume":6191,"rsi_14":55.06,"sma_20":13000.5,"sma_60":15260.83,"sma_120":16436.75},{"date":"2026-08-14","open":14195,"high":14325,"low":13900,"close":14200,"volume":12057,"rsi_14":56.98,"sma_20":13050.25,"sma_60":15198.0,"sma_120":16416.42},{"date":"2026-08-18","open":14265,"high":14265,"low":13635,"close":13670,"volume":4994,"rsi_14":63.44,"sma_20":13115.0,"sma_60":15134.17,"sma_120":16386.96},{"date":"2026-08-19","open":13280,"high":13590,"low":12955,"close":13395,"volume":11325,"rsi_14":69.38,"sma_20":13160.25,"sma_60":15045.75,"sma_120":16353.71},{"date":"2026-08-20","open":13450,"high":13600,"low":13395,"close":13410,"volume":13228,"rsi_14":69.52,"sma_20":13181.75,"sma_60":14948.0,"sma_120":16320.67},{"date":"2026-08-21","open":13200,"high":13200,"low":12760,"close":12805,"volume":11382,"rsi_14":53.94,"sma_20":13122.5,"sma_60":14834.17,"sma_120":16281.17},{"date":"2026-08-24","open":12930,"high":13150,"low":12820,"close":13055,"volume":12610,"rsi_14":58.41,"sma_20":13103.0,"sma_60":14734.5,"sma_120":16240.83},{"date":"2026-08-25","open":12870,"high":13445,"low":12650,"close":13445,"volume":10000,"rsi_14":56.17,"sma_20":13114.25,"sma_60":14649.25,"sma_120":16204.67},{"date":"2026-08-26","open":13385,"high":13695,"low":13305,"close":13615,"volume":40926,"rsi_14":49.41,"sma_20":13196.25,"sma_60":14570.17,"sma_120":16177.54},{"date":"2026-08-27","open":13770,"high":14300,"low":13770,"close":14300,"volume":46060,"rsi_14":59.96,"sma_20":13353.25,"sma_60":14498.58,"sma_120":16177.71},{"date":"2026-08-28","open":14055,"high":14375,"low":14015,"close":14200,"volume":8943,"rsi_14":56.73,"sma_20":13505.5,"sma_60":14438.92,"sma_120":16162.46},{"date":"2026-08-31","open":13910,"high":14015,"low":13620,"close":13895,"volume":4317,"rsi_14":47.08,"sma_20":13580.25,"sma_60":14377.5,"sma_120":16141.92},{"date":"2026-09-01","open":13940,"high":13940,"low":13550,"close":13680,"volume":19247,"rsi_14":49.81,"sma_20":13655.0,"sma_60":14324.42,"sma_120":16122.67},{"date":"2026-09-02","open":13350,"high":13400,"low":12955,"close":13000,"volume":4457,"rsi_14":39.44,"sma_20":13663.0,"sma_60":14279.83,"sma_120":16094.54},{"date":"2026-09-03","open":13205,"high":13440,"low":12865,"close":13310,"volume":9685,"rsi_14":40.5,"sma_20":13645.25,"sma_60":14231.5,"sma_120":16068.54},{"date":"2026-09-04","open":13360,"high":13440,"low":13260,"close":13400,"volume":16820,"rsi_14":41.34,"sma_20":13646.5,"sma_60":14180.75,"sma_120":16041.92},{"date":"2026-09-07","open":13440,"high":13915,"low":13415,"close":13905,"volume":10931,"rsi_14":52.56,"sma_20":13662.25,"sma_60":14140.58,"sma_120":16020.58},{"date":"2026-09-08","open":14015,"high":14160,"low":13585,"close":13585,"volume":8568,"rsi_14":52.05,"sma_20":13634.25,"sma_60":14086.75,"sma_120":15999.12},{"date":"2026-09-09","open":13790,"high":14245,"low":13790,"close":14245,"volume":14647,"rsi_14":57.9,"sma_20":13661.75,"sma_60":14020.08,"sma_120":15981.54},{"date":"2026-09-10","open":13875,"high":14110,"low":13710,"close":14070,"volume":8141,"rsi_14":63.03,"sma_20":13668.0,"sma_60":13950.25,"sma_120":15958.54},{"date":"2026-09-11","open":13590,"high":14050,"low":13585,"close":13905,"volume":14641,"rsi_14":58.91,"sma_20":13654.5,"sma_60":13877.5,"sma_120":15936.58},{"date":"2026-09-14","open":13670,"high":13880,"low":13615,"close":13815,"volume":12695,"rsi_14":54.14,"sma_20":13635.25,"sma_60":13812.33,"sma_120":15913.17},{"date":"2026-09-15","open":13565,"high":13590,"low":13340,"close":13380,"volume":6196,"rsi_14":47.52,"sma_20":13620.75,"sma_60":13745.75,"sma_120":15895.92},{"date":"2026-09-16","open":13460,"high":13505,"low":13280,"close":13280,"volume":6039,"rsi_14":37.71,"sma_20":13615.0,"sma_60":13685.5,"sma_120":15873.79},{"date":"2026-09-17","open":13435,"high":13760,"low":13430,"close":13555,"volume":13607,"rsi_14":42.54,"sma_20":13622.25,"sma_60":13650.42,"sma_120":15850.08},{"date":"2026-09-18","open":13765,"high":13790,"low":13650,"close":13650,"volume":1643,"rsi_14":47.02,"sma_20":13664.5,"sma_60":13616.42,"sma_120":15830.08},{"date":"2026-09-21","open":13670,"high":13670,"low":13475,"close":13475,"volume":8123,"rsi_14":47.48,"sma_20":13685.5,"sma_60":13587.67,"sma_120":15810.96},{"date":"2026-09-22","open":13660,"high":13765,"low":13530,"close":13530,"volume":4819,"rsi_14":57.68,"sma_20":13689.75,"sma_60":13573.0,"sma_120":15795.79},{"date":"2026-09-23","open":13620,"high":13670,"low":13250,"close":13275,"volume":5666,"rsi_14":49.48,"sma_20":13672.75,"sma_60":13534.42,"sma_120":15781.92},{"date":"2026-09-28","open":13360,"high":13530,"low":13255,"close":13340,"volume":11511,"rsi_14":49.11,"sma_20":13624.75,"sma_60":13500.08,"sma_120":15759.88},{"date":"2026-09-29","open":13165,"high":13265,"low":12915,"close":13100,"volume":2762,"rsi_14":37.04,"sma_20":13569.75,"sma_60":13452.75,"sma_120":15740.92},{"date":"2026-09-30","open":13110,"high":13310,"low":13085,"close":13090,"volume":4877,"rsi_14":41.14,"sma_20":13529.5,"sma_60":13414.42,"sma_120":15718.21},{"date":"2026-10-01","open":13085,"high":13315,"low":12950,"close":13315,"volume":18076,"rsi_14":30.3,"sma_20":13511.25,"sma_60":13382.33,"sma_120":15696.71},{"date":"2026-10-02","open":13190,"high":13350,"low":13190,"close":13300,"volume":5136,"rsi_14":32.5,"sma_20":13526.25,"sma_60":13353.92,"sma_120":15675.5},{"date":"2026-10-06","open":13430,"high":13650,"low":13375,"close":13650,"volume":8785,"rsi_14":44.65,"sma_20":13543.25,"sma_60":13342.58,"sma_120":15651.17},{"date":"2026-10-07","open":13665,"high":13745,"low":13000,"close":13000,"volume":6352,"rsi_14":36.16,"sma_20":13523.25,"sma_60":13338.58,"sma_120":15622.0},{"date":"2026-10-08","open":13010,"high":13010,"low":12650,"close":12815,"volume":7819,"rsi_14":39.52,"sma_20":13468.75,"sma_60":13333.17,"sma_120":15590.96},{"date":"2026-10-12","open":12560,"high":12580,"low":11945,"close":12025,"volume":8407,"rsi_14":31.46,"sma_20":13390.75,"sma_60":13302.83,"sma_120":15553.83},{"date":"2026-10-13","open":11605,"high":11825,"low":11220,"close":11805,"volume":8418,"rsi_14":23.72,"sma_20":13268.75,"sma_60":13280.67,"sma_120":15512.58},{"date":"2026-10-14","open":11780,"high":12115,"low":11765,"close":11880,"volume":5543,"rsi_14":23.26,"sma_20":13159.25,"sma_60":13264.17,"sma_120":15469.92},{"date":"2026-10-15","open":11280,"high":11355,"low":10765,"close":11030,"volume":26729,"rsi_14":19.32,"sma_20":13015.5,"sma_60":13223.5,"sma_120":15416.25},{"date":"2026-10-16","open":11085,"high":11420,"low":11015,"close":11210,"volume":5117,"rsi_14":21.78,"sma_20":12885.25,"sma_60":13190.25,"sma_120":15363.38},{"date":"2026-10-19","open":10715,"high":11600,"low":10715,"close":11600,"volume":3565,"rsi_14":30.27,"sma_20":12796.25,"sma_60":13177.33,"sma_120":15311.71},{"date":"2026-10-20","open":11285,"high":11345,"low":10750,"close":10810,"volume":23863,"rsi_14":24.55,"sma_20":12672.75,"sma_60":13149.33,"sma_120":15248.46},{"date":"2026-10-21","open":10965,"high":11115,"low":10810,"close":11000,"volume":6855,"rsi_14":28.66,"sma_20":12545.0,"sma_60":13116.33,"sma_120":15181.54},{"date":"2026-10-22","open":10980,"high":10980,"low":10575,"close":10680,"volume":14163,"rsi_14":26.96,"sma_20":12396.5,"sma_60":13061.17,"sma_120":15108.83},{"date":"2026-10-23","open":9987,"high":10310,"low":9792,"close":10310,"volume":8225}],"backtest_alpha_locked":true,"portfolio_locked":true,"portfolio_locked_message":"데답 모델포트폴리오는 유사투자자문업 신고 완료 후 오픈됩니다.","insider_data_locked":true,"insider_locked_message":"내부자 매매(Form 4)·기관 13F·스마트머니 등급은 데이터(DATA) 구독에서 제공됩니다.","insider_unlock_tier":"data"},"stock_name":"KODEX 기계장비","phase":"above-fold","symbol_resolved":true}