{"status":"ok","report":{"price_analysis":{"current":13060.0,"change_1d":-1.3,"change_7d":-6.3,"change_30d":-12.7,"high_30d":15400.0,"low_30d":12910.0,"position_in_range":6.0,"support":13159.0,"resistance":15151.0},"summary":"KIWOOM 블루칩(104520)은(는) MKF 블루칩를 추종하는 ETF입니다, 순자산 168억. 편입종목 비중·보수율·기초지수 중심으로 분석합니다.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","technical":{"analysis":"RSI(14) 31.7로 약세 구간입니다. MACD(-366.47)가 시그널선(-287.87)을 하회합니다(데드크로스). 현재가가 SMA20(14004)과 SMA60(14477) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 12984~15024 (현재 위치 4%).","trend":"하락","grade":"F","comment":"하락 추세, RSI 32","rsi_14":31.661891117478504,"macd":-366.46642242331654,"macd_signal":-287.86793942651957,"sma_20":14004.25,"sma_60":14476.85,"bb_upper":15024.24644607224,"bb_lower":12984.25355392776,"atr_14":374.2857142857143},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 -3287.00, 기관 순매수 3213.00. 30일 누적: 외국인 0.00, 기관 -909.00.","foreign_trend":"매도","institution_trend":"매수","comment":"외국인 매도, 기관 매수","foreign_flow":-3287.0,"institutional_flow":3213.0,"data":[{"date":"2026-10-23","foreign_net":0.0,"institution_net":-101.0,"retail_net":101.0},{"date":"2026-10-22","foreign_net":0.0,"institution_net":-78.0,"retail_net":78.0},{"date":"2026-10-21","foreign_net":0.0,"institution_net":1.0,"retail_net":-1.0},{"date":"2026-10-20","foreign_net":-3287.0,"institution_net":3387.0,"retail_net":-100.0},{"date":"2026-10-19","foreign_net":0.0,"institution_net":4.0,"retail_net":-4.0},{"date":"2026-10-16","foreign_net":0.0,"institution_net":70.0,"retail_net":-70.0},{"date":"2026-10-15","foreign_net":3287.0,"institution_net":-3319.0,"retail_net":32.0},{"date":"2026-10-14","foreign_net":0.0,"institution_net":-75.0,"retail_net":75.0},{"date":"2026-10-13","foreign_net":-2832.0,"institution_net":2886.0,"retail_net":-54.0},{"date":"2026-10-12","foreign_net":-87.0,"institution_net":-18.0,"retail_net":105.0},{"date":"2026-10-08","foreign_net":0.0,"institution_net":-73.0,"retail_net":73.0},{"date":"2026-10-07","foreign_net":0.0,"institution_net":-113.0,"retail_net":113.0},{"date":"2026-10-06","foreign_net":2832.0,"institution_net":-2834.0,"retail_net":2.0},{"date":"2026-10-02","foreign_net":87.0,"institution_net":-146.0,"retail_net":59.0},{"date":"2026-10-01","foreign_net":0.0,"institution_net":-16.0,"retail_net":16.0},{"date":"2026-09-30","foreign_net":0.0,"institution_net":88.0,"retail_net":-88.0},{"date":"2026-09-29","foreign_net":0.0,"institution_net":-650.0,"retail_net":650.0},{"date":"2026-09-28","foreign_net":0.0,"institution_net":-8.0,"retail_net":8.0},{"date":"2026-09-23","foreign_net":0.0,"institution_net":52.0,"retail_net":-52.0},{"date":"2026-09-22","foreign_net":0.0,"institution_net":-70.0,"retail_net":70.0},{"date":"2026-09-21","foreign_net":0.0,"institution_net":3.0,"retail_net":-3.0},{"date":"2026-09-18","foreign_net":0.0,"institution_net":-1.0,"retail_net":1.0},{"date":"2026-09-17","foreign_net":0.0,"institution_net":2.0,"retail_net":-2.0},{"date":"2026-09-16","foreign_net":0.0,"institution_net":63.0,"retail_net":-63.0},{"date":"2026-09-15","foreign_net":0.0,"institution_net":-1.0,"retail_net":1.0},{"date":"2026-09-14","foreign_net":0.0,"institution_net":30.0,"retail_net":-30.0},{"date":"2026-09-11","foreign_net":0.0,"institution_net":64.0,"retail_net":-64.0},{"date":"2026-09-10","foreign_net":0.0,"institution_net":-16.0,"retail_net":16.0},{"date":"2026-09-09","foreign_net":0.0,"institution_net":-43.0,"retail_net":43.0},{"date":"2026-09-08","foreign_net":0.0,"institution_net":3.0,"retail_net":-3.0}],"periods":{"d1":{"foreign_net":0,"institution_net":-101.0,"retail_net":101.0},"d3":{"foreign_net":0,"institution_net":-178.0,"retail_net":178.0},"d7":{"foreign_net":0.0,"institution_net":-36.0,"retail_net":36.0},"d14":{"foreign_net":0.0,"institution_net":-409.0,"retail_net":409.0},"d30":{"foreign_net":0.0,"institution_net":-909.0,"retail_net":909.0}}},"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":31,"summary":"RSI 32","metrics":[{"name":"RSI (14)","value":31.7,"unit":"","percentile":32,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-12.7,"unit":"%","percentile":31,"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":["추가 분석 필요"],"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":["추가 분석 필요"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"dividend":{"dividend_yield":1.3006,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"C","safety":null,"growth":null,"consistency":null,"yield":{"grade":"C","value_pct":1.3,"summary":"배당수익률 1.30%","metrics":[{"name":"배당수익률","value":1.3,"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":"2026-10-24T00:28:45.953287+00:00","sections":{"prices":{"status":"available","as_of":"2026-10-23"},"technical":{"status":"available","as_of":"2026-10-23"},"fundamental":{"status":"available"},"chart_data":{"status":"available","as_of":"2026-10-23"},"supply_demand":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"},"etf_profile":{"status":"available","as_of":"2026-07-04"},"price_history":{"status":"available","as_of":"2026-10-23"}}},"is_etf":true,"etf":{"base_index":"MKF 블루칩","issuer":"키움투자자산운용","category":"","expense_ratio":0.4,"aum":16800000000.0,"aum_display":"168억","dividend_yield":null,"tracking_error":0.66,"holdings":[{"ticker":"090430","name":"아모레퍼시픽","weight":2.91},{"ticker":"012450","name":"한화에어로스페이스","weight":2.9},{"ticker":"028300","name":"HLB","weight":2.87},{"ticker":"034730","name":"SK","weight":2.87},{"ticker":"207940","name":"삼성바이오로직스","weight":2.86},{"ticker":"068270","name":"셀트리온","weight":2.84},{"ticker":"000660","name":"SK하이닉스","weight":2.83},{"ticker":"021240","name":"코웨이","weight":2.82},{"ticker":"055550","name":"신한지주","weight":2.74},{"ticker":"138040","name":"메리츠금융지주","weight":2.74}],"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":13060.0,"change_pct":-1.32,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2016-10-24","close":6174.2469},{"date":"2016-10-25","close":6143.9215},{"date":"2016-10-26","close":6096.4118},{"date":"2016-10-27","close":6131.7914},{"date":"2016-10-28","close":6085.2924},{"date":"2016-10-31","close":6038.7935},{"date":"2016-11-01","close":6026.6634},{"date":"2016-11-02","close":5926.5896},{"date":"2016-11-03","close":5952.8716},{"date":"2016-11-04","close":5947.8174},{"date":"2016-11-07","close":6006.4465},{"date":"2016-11-08","close":6021.6092},{"date":"2016-11-09","close":5908.3944},{"date":"2016-11-10","close":6034.7502},{"date":"2016-11-11","close":5943.774},{"date":"2016-11-14","close":5926.5896},{"date":"2016-11-15","close":5899.2968},{"date":"2016-11-16","close":5913.4486},{"date":"2016-11-17","close":5908.3944},{"date":"2016-11-18","close":5895.2534},{"date":"2016-11-21","close":5849.7653},{"date":"2016-11-22","close":5880.0907},{"date":"2016-11-23","close":5921.5354},{"date":"2016-11-24","close":5865.9389},{"date":"2016-11-25","close":5880.0907},{"date":"2016-11-28","close":5875.0365},{"date":"2016-11-29","close":5870.9931},{"date":"2016-11-30","close":5840.6677},{"date":"2016-12-01","close":5812.3641},{"date":"2016-12-02","close":5774.9628},{"date":"2016-12-05","close":5746.6591},{"date":"2016-12-06","close":5815.3966},{"date":"2016-12-07","close":5818.4291},{"date":"2016-12-08","close":5947.8174},{"date":"2016-12-09","close":5926.5896},{"date":"2016-12-12","close":5960.9584},{"date":"2016-12-13","close":5983.197},{"date":"2016-12-14","close":5987.2404},{"date":"2016-12-15","close":6012.5115},{"date":"2016-12-16","close":6006.4465},{"date":"2016-12-19","close":6009.479},{"date":"2016-12-20","close":5972.0777},{"date":"2016-12-21","close":5972.0777},{"date":"2016-12-22","close":5960.9584},{"date":"2016-12-23","close":5969.0452},{"date":"2016-12-26","close":6001.3922},{"date":"2016-12-27","close":6012.5115},{"date":"2016-12-28","close":6056.9888},{"date":"2016-12-29","close":6049.9128},{"date":"2017-01-02","close":6034.7502},{"date":"2017-01-03","close":6087.3141},{"date":"2017-01-04","close":6118.6504},{"date":"2017-01-05","close":6148.9757},{"date":"2017-01-06","close":6143.9215},{"date":"2017-01-09","close":6091.3575},{"date":"2017-01-10","close":6085.2924},{"date":"2017-01-11","close":6134.8239},{"date":"2017-01-12","close":6156.0517},{"date":"2017-01-13","close":6179.3011},{"date":"2017-01-16","close":6160.095},{"date":"2017-01-17","close":6169.1927},{"date":"2017-01-18","close":6181.3228},{"date":"2017-01-19","close":6186.377},{"date":"2017-01-20","close":6198.5072},{"date":"2017-01-23","close":6179.3011},{"date":"2017-01-24","close":6143.9215},{"date":"2017-01-25","close":6114.607},{"date":"2017-01-26","close":6165.1493},{"date":"2017-01-31","close":6134.8239},{"date":"2017-02-01","close":6160.095},{"date":"2017-02-02","close":6127.748},{"date":"2017-02-03","close":6131.7914},{"date":"2017-02-06","close":6169.1927},{"date":"2017-02-07","close":6165.1493},{"date":"2017-02-08","close":6148.9757},{"date":"2017-02-09","close":6156.0517},{"date":"2017-02-10","close":6174.2469},{"date":"2017-02-13","close":6169.1927},{"date":"2017-02-14","close":6179.3011},{"date":"2017-02-15","close":6224.7892},{"date":"2017-02-16","close":6220.7458},{"date":"2017-02-17","close":6205.5831},{"date":"2017-02-20","close":6191.4313},{"date":"2017-02-21","close":6238.941},{"date":"2017-02-22","close":6251.0712},{"date":"2017-02-23","close":6254.1037},{"date":"2017-02-24","close":6262.1905},{"date":"2017-02-27","close":6215.6916},{"date":"2017-02-28","close":6243.9953},{"date":"2017-03-02","close":6195.4747},{"date":"2017-03-03","close":6131.7914},{"date":"2017-03-06","close":6071.1406},{"date":"2017-03-07","close":6134.8239},{"date":"2017-03-08","close":6156.0517},{"date":"2017-03-09","close":6156.0517},{"date":"2017-03-10","close":6165.1493},{"date":"2017-03-13","close":6233.8868},{"date":"2017-03-14","close":6254.1037},{"date":"2017-03-15","close":6267.2447},{"date":"2017-03-16","close":6288.4725},{"date":"2017-03-17","close":6322.8412},{"date":"2017-03-20","close":6292.5159},{"date":"2017-03-21","close":6367.3185},{"date":"2017-03-22","close":6348.1124},{"date":"2017-03-23","close":6415.8391},{"date":"2017-03-24","close":6419.8824},{"date":"2017-03-27","close":6389.5571},{"date":"2017-03-28","close":6367.3185},{"date":"2017-03-29","close":6389.5571},{"date":"2017-03-30","close":6376.4161},{"date":"2017-03-31","close":6385.5137},{"date":"2017-04-03","close":6415.8391},{"date":"2017-04-04","close":6372.3727},{"date":"2017-04-05","close":6352.1558},{"date":"2017-04-06","close":6348.1124},{"date":"2017-04-07","close":6367.3185},{"date":"2017-04-10","close":6286.4508},{"date":"2017-04-11","close":6262.1905},{"date":"2017-04-12","close":6262.1905},{"date":"2017-04-13","close":6314.7545},{"date":"2017-04-14","close":6288.4725},{"date":"2017-04-17","close":6363.2751},{"date":"2017-04-18","close":6398.6547},{"date":"2017-04-19","close":6389.5571},{"date":"2017-04-20","close":6467.3922},{"date":"2017-04-21","close":6499.7393},{"date":"2017-04-24","close":6503.7827},{"date":"2017-04-25","close":6526.0213},{"date":"2017-04-26","close":6543.2057},{"date":"2017-04-27","close":6529.0538},{"date":"2017-04-28","close":6469.4139},{"date":"2017-05-02","close":6507.826},{"date":"2017-05-04","close":6584.6503},{"date":"2017-05-08","close":6759.5267},{"date":"2017-05-10","close":6722.1254},{"date":"2017-05-11","close":6798.9497},{"date":"2017-05-12","close":6756.4941},{"date":"2017-05-15","close":6790.8629},{"date":"2017-05-16","close":6767.6134},{"date":"2017-05-17","close":6777.7219},{"date":"2017-05-18","close":6756.4941},{"date":"2017-05-19","close":6829.275},{"date":"2017-05-22","close":6834.3293},{"date":"2017-05-23","close":6859.6004},{"date":"2017-05-24","close":6863.6438},{"date":"2017-05-25","close":6935.4139},{"date":"2017-05-26","close":6980.9019},{"date":"2017-05-29","close":6984.9453},{"date":"2017-05-30","close":7004.1514},{"date":"2017-05-31","close":7013.249},{"date":"2017-06-01","close":6993.0321},{"date":"2017-06-02","close":7051.6611},{"date":"2017-06-05","close":7022.3466},{"date":"2017-06-07","close":7008.1948},{"date":"2017-06-08","close":7042.5635},{"date":"2017-06-09","close":7076.9323},{"date":"2017-06-12","close":6970.7935},{"date":"2017-06-13","close":7064.8021},{"date":"2017-06-14","close":7008.1948},{"date":"2017-06-15","close":6980.9019},{"date":"2017-06-16","close":6970.7935},{"date":"2017-06-19","close":6975.8477},{"date":"2017-06-20","close":6935.4139},{"date":"2017-06-21","close":6914.1861},{"date":"2017-06-22","close":6965.7392},{"date":"2017-06-23","close":6993.0321},{"date":"2017-06-26","close":7039.531},{"date":"2017-06-27","close":7064.8021},{"date":"2017-06-28","close":7027.4008},{"date":"2017-06-29","close":7086.0299},{"date":"2017-06-30","close":7081.9865},{"date":"2017-07-03","close":7076.9323},{"date":"2017-07-04","close":7072.8889},{"date":"2017-07-05","close":7047.6178},{"date":"2017-07-06","close":7039.531},{"date":"2017-07-07","close":6989.9995},{"date":"2017-07-10","close":6975.8477},{"date":"2017-07-11","close":7013.249},{"date":"2017-07-12","close":6980.9019},{"date":"2017-07-13","close":7047.6178},{"date":"2017-07-14","close":7000.108},{"date":"2017-07-17","close":7055.7045},{"date":"2017-07-18","close":7064.8021},{"date":"2017-07-19","close":7064.8021},{"date":"2017-07-20","close":7051.6611},{"date":"2017-07-21","close":7116.3553},{"date":"2017-07-24","close":7125.4529},{"date":"2017-07-25","close":7133.5397},{"date":"2017-07-26","close":7107.2577},{"date":"2017-07-27","close":7150.7241},{"date":"2017-07-28","close":7086.0299},{"date":"2017-07-31","close":7051.6611},{"date":"2017-08-01","close":7086.0299},{"date":"2017-08-02","close":7064.8021},{"date":"2017-08-03","close":6953.6091},{"date":"2017-08-04","close":7013.249},{"date":"2017-08-07","close":7004.1514},{"date":"2017-08-08","close":6996.0646},{"date":"2017-08-09","close":6957.6525},{"date":"2017-08-10","close":6930.3596},{"date":"2017-08-11","close":6807.0364},{"date":"2017-08-14","close":6820.1774},{"date":"2017-08-16","close":6859.6004},{"date":"2017-08-17","close":6885.8824},{"date":"2017-08-18","close":6867.6872},{"date":"2017-08-21","close":6825.2317},{"date":"2017-08-22","close":6893.9692},{"date":"2017-08-23","close":6859.6004},{"date":"2017-08-24","close":6910.1427},{"date":"2017-08-25","close":6949.5657},{"date":"2017-08-28","close":6945.5223},{"date":"2017-08-29","close":6914.1861},{"date":"2017-08-30","close":6930.3596},{"date":"2017-08-31","close":6910.1427},{"date":"2017-09-01","close":6871.7306},{"date":"2017-09-04","close":6772.6677},{"date":"2017-09-05","close":6752.4508},{"date":"2017-09-06","close":6715.0495},{"date":"2017-09-07","close":6790.8629},{"date":"2017-09-08","close":6756.4941},{"date":"2017-09-11","close":6798.9497},{"date":"2017-09-12","close":6801.9822},{"date":"2017-09-13","close":6811.0798},{"date":"2017-09-14","close":6847.4703},{"date":"2017-09-15","close":6914.1861},{"date":"2017-09-18","close":6989.9995},{"date":"2017-09-19","close":6975.8477},{"date":"2017-09-20","close":6945.5223},{"date":"2017-09-21","close":6859.6004},{"date":"2017-09-22","close":6852.5245},{"date":"2017-09-25","close":6807.0364},{"date":"2017-09-26","close":6815.1232},{"date":"2017-09-27","close":6852.5245},{"date":"2017-09-28","close":6855.557},{"date":"2017-09-29","close":6940.4681},{"date":"2017-10-10","close":7022.3466},{"date":"2017-10-11","close":7064.8021},{"date":"2017-10-12","close":7133.5397},{"date":"2017-10-13","close":7200.2555},{"date":"2017-10-16","close":7253.8303},{"date":"2017-10-17","close":7243.7219},{"date":"2017-10-18","close":7262.9279},{"date":"2017-10-19","close":7281.1232},{"date":"2017-10-20","close":7314.4811},{"date":"2017-10-23","close":7292.2425},{"date":"2017-10-24","close":7306.3943},{"date":"2017-10-25","close":7327.6221},{"date":"2017-10-26","close":7369.0668},{"date":"2017-10-27","close":7394.3379},{"date":"2017-10-30","close":7374.121},{"date":"2017-10-31","close":7473.1839},{"date":"2017-11-01","close":7488.3466},{"date":"2017-11-02","close":7446.9019},{"date":"2017-11-03","close":7553.0407},{"date":"2017-11-06","close":7558.095},{"date":"2017-11-07","close":7525.7479},{"date":"2017-11-08","close":7540.9106},{"date":"2017-11-09","close":7553.0407},{"date":"2017-11-10","close":7525.7479},{"date":"2017-11-13","close":7535.8563},{"date":"2017-11-14","close":7548.9973},{"date":"2017-11-15","close":7579.3227},{"date":"2017-11-16","close":7615.7132},{"date":"2017-11-17","close":7588.4203},{"date":"2017-11-20","close":7634.9192},{"date":"2017-11-21","close":7617.7349},{"date":"2017-11-22","close":7625.8216},{"date":"2017-11-23","close":7652.1036},{"date":"2017-11-24","close":7652.1036},{"date":"2017-11-27","close":7601.5613},{"date":"2017-11-28","close":7588.4203},{"date":"2017-11-29","close":7592.4637},{"date":"2017-11-30","close":7517.6611},{"date":"2017-12-01","close":7513.6177},{"date":"2017-12-04","close":7625.8216},{"date":"2017-12-05","close":7652.1036},{"date":"2017-12-06","close":7579.3227},{"date":"2017-12-07","close":7513.6177},{"date":"2017-12-08","close":7473.1839},{"date":"2017-12-11","close":7525.7479},{"date":"2017-12-12","close":7471.1622},{"date":"2017-12-13","close":7548.9973},{"date":"2017-12-14","close":7562.1383},{"date":"2017-12-15","close":7617.7349},{"date":"2017-12-18","close":7579.3227},{"date":"2017-12-19","close":7553.0407},{"date":"2017-12-20","close":7521.7045},{"date":"2017-12-21","close":7436.7934},{"date":"2017-12-22","close":7441.8477},{"date":"2017-12-26","close":7436.7934},{"date":"2017-12-27","close":7548.9973},{"date":"2017-12-28","close":7647.0494},{"date":"2018-01-02","close":7583.7646},{"date":"2018-01-03","close":7596.4824},{"date":"2018-01-04","close":7562.5679},{"date":"2018-01-05","close":7626.1562},{"date":"2018-01-08","close":7744.8511},{"date":"2018-01-09","close":7787.2427},{"date":"2018-01-10","close":7766.0474},{"date":"2018-01-11","close":7783.0024},{"date":"2018-01-12","close":7855.0674},{"date":"2018-01-15","close":7867.7856},{"date":"2018-01-16","close":7867.7856},{"date":"2018-01-17","close":7910.1748},{"date":"2018-01-18","close":7884.7427},{"date":"2018-01-19","close":7880.5024},{"date":"2018-01-22","close":7846.5903},{"date":"2018-01-23","close":7944.0894},{"date":"2018-01-24","close":7952.5664},{"date":"2018-01-25","close":7961.0459},{"date":"2018-01-26","close":8007.6748},{"date":"2018-01-29","close":8092.46},{"date":"2018-01-30","close":7999.1968},{"date":"2018-01-31","close":7982.2407},{"date":"2018-02-01","close":7986.4795},{"date":"2018-02-02","close":7893.2197},{"date":"2018-02-05","close":7852.2511},{"date":"2018-02-06","close":7647.3521},{"date":"2018-02-07","close":7486.2642},{"date":"2018-02-08","close":7511.7002},{"date":"2018-02-09","close":7346.374},{"date":"2018-02-12","close":7363.332},{"date":"2018-02-13","close":7367.5703},{"date":"2018-02-14","close":7422.6792},{"date":"2018-02-19","close":7528.6567},{"date":"2018-02-20","close":7443.8726},{"date":"2018-02-21","close":7482.0259},{"date":"2018-02-22","close":7473.5483},{"date":"2018-02-23","close":7596.4824},{"date":"2018-02-26","close":7617.6777},{"date":"2018-02-27","close":7600.7212},{"date":"2018-02-28","close":7511.7002},{"date":"2018-03-02","close":7540.9106},{"date":"2018-03-05","close":7493.4008},{"date":"2018-03-06","close":7469.3101},{"date":"2018-03-07","close":7380.2881},{"date":"2018-03-08","close":7460.8325},{"date":"2018-03-09","close":7596.4824},{"date":"2018-03-12","close":7681.2646},{"date":"2018-03-13","close":7647.3521},{"date":"2018-03-14","close":7621.917},{"date":"2018-03-15","close":7655.8306},{"date":"2018-03-16","close":7689.7437},{"date":"2018-03-19","close":7617.6777},{"date":"2018-03-20","close":7643.1133},{"date":"2018-03-21","close":7651.5913},{"date":"2018-03-22","close":7664.3076},{"date":"2018-03-23","close":7452.3521},{"date":"2018-03-26","close":7515.9385},{"date":"2018-03-27","close":7579.5249},{"date":"2018-03-28","close":7532.895},{"date":"2018-03-29","close":7600.7212},{"date":"2018-03-30","close":7621.917},{"date":"2018-04-02","close":7681.2646},{"date":"2018-04-03","close":7681.2646},{"date":"2018-04-04","close":7600.7212},{"date":"2018-04-05","close":7634.6353},{"date":"2018-04-06","close":7604.96},{"date":"2018-04-09","close":7672.7866},{"date":"2018-04-10","close":7710.9385},{"date":"2018-04-11","close":7660.0669},{"date":"2018-04-12","close":7613.4399},{"date":"2018-04-13","close":7664.3076},{"date":"2018-04-16","close":7647.3521},{"date":"2018-04-17","close":7672.7866},{"date":"2018-04-18","close":7719.4165},{"date":"2018-04-19","close":7664.3076},{"date":"2018-04-20","close":7672.7866},{"date":"2018-04-23","close":7634.6353},{"date":"2018-04-24","close":7693.9814},{"date":"2018-04-25","close":7647.3521},{"date":"2018-04-26","close":7660.0669},{"date":"2018-04-27","close":7690.1431},{"date":"2018-04-30","close":7758.8809},{"date":"2018-05-02","close":7737.3999},{"date":"2018-05-03","close":7681.5488},{"date":"2018-05-04","close":7604.2192},{"date":"2018-05-08","close":7496.8145},{"date":"2018-05-09","close":7556.9604},{"date":"2018-05-10","close":7591.3311},{"date":"2018-05-11","close":7672.957},{"date":"2018-05-14","close":7677.2534},{"date":"2018-05-15","close":7625.6997},{"date":"2018-05-16","close":7625.6997},{"date":"2018-05-17","close":7595.6255},{"date":"2018-05-18","close":7621.4038},{"date":"2018-05-21","close":7595.6255},{"date":"2018-05-23","close":7565.5537},{"date":"2018-05-24","close":7565.5537},{"date":"2018-05-25","close":7496.8145},{"date":"2018-05-28","close":7548.3687},{"date":"2018-05-29","close":7526.8877},{"date":"2018-05-30","close":7372.2251},{"date":"2018-05-31","close":7367.9282},{"date":"2018-06-01","close":7436.668},{"date":"2018-06-04","close":7471.0391},{"date":"2018-06-05","close":7501.1118},{"date":"2018-06-07","close":7569.8511},{"date":"2018-06-08","close":7569.8511},{"date":"2018-06-11","close":7634.293},{"date":"2018-06-12","close":7677.2534},{"date":"2018-06-14","close":7556.9604},{"date":"2018-06-15","close":7471.0391},{"date":"2018-06-18","close":7436.668},{"date":"2018-06-19","close":7320.6724},{"date":"2018-06-20","close":7376.522},{"date":"2018-06-21","close":7260.5249},{"date":"2018-06-22","close":7316.376},{"date":"2018-06-25","close":7363.6338},{"date":"2018-06-26","close":7333.5601},{"date":"2018-06-27","close":7303.4868},{"date":"2018-06-28","close":7260.5249},{"date":"2018-06-29","close":7290.5991},{"date":"2018-07-02","close":7148.8252},{"date":"2018-07-03","close":7148.8252},{"date":"2018-07-04","close":7114.4556},{"date":"2018-07-05","close":7114.4556},{"date":"2018-07-06","close":7208.9712},{"date":"2018-07-09","close":7277.7109},{"date":"2018-07-10","close":7273.4146},{"date":"2018-07-11","close":7213.2681},{"date":"2018-07-12","close":7243.3413},{"date":"2018-07-13","close":7307.7832},{"date":"2018-07-16","close":7307.7832},{"date":"2018-07-17","close":7316.376},{"date":"2018-07-18","close":7264.8208},{"date":"2018-07-19","close":7191.7866},{"date":"2018-07-20","close":7243.3413},{"date":"2018-07-23","close":7239.0444},{"date":"2018-07-24","close":7247.6367},{"date":"2018-07-25","close":7217.5645},{"date":"2018-07-26","close":7230.4517},{"date":"2018-07-27","close":7208.9712},{"date":"2018-07-30","close":7213.2681},{"date":"2018-07-31","close":7208.9712},{"date":"2018-08-01","close":7234.7485},{"date":"2018-08-02","close":7140.2319},{"date":"2018-08-03","close":7187.4907},{"date":"2018-08-06","close":7200.3789},{"date":"2018-08-07","close":7213.2681},{"date":"2018-08-08","close":7221.8604},{"date":"2018-08-09","close":7243.3413},{"date":"2018-08-10","close":7247.6367},{"date":"2018-08-13","close":7140.2319},{"date":"2018-08-14","close":7157.4165},{"date":"2018-08-16","close":7114.4556},{"date":"2018-08-17","close":7118.7524},{"date":"2018-08-20","close":7131.6406},{"date":"2018-08-21","close":7174.6021},{"date":"2018-08-22","close":7131.6406},{"date":"2018-08-23","close":7161.7134},{"date":"2018-08-24","close":7204.6748},{"date":"2018-08-27","close":7221.8604},{"date":"2018-08-28","close":7204.6748},{"date":"2018-08-29","close":7208.9712},{"date":"2018-08-30","close":7153.1211},{"date":"2018-08-31","close":7208.9712},{"date":"2018-09-03","close":7187.4907},{"date":"2018-09-04","close":7200.3789},{"date":"2018-09-05","close":7127.3442},{"date":"2018-09-06","close":7144.5283},{"date":"2018-09-07","close":7170.3062},{"date":"2018-09-10","close":7174.6021},{"date":"2018-09-11","close":7157.4165},{"date":"2018-09-12","close":7161.7134},{"date":"2018-09-13","close":7208.9712},{"date":"2018-09-14","close":7277.7109},{"date":"2018-09-17","close":7226.1558},{"date":"2018-09-18","close":7243.3413},{"date":"2018-09-19","close":7208.9712},{"date":"2018-09-20","close":7243.3413},{"date":"2018-09-21","close":7312.0796},{"date":"2018-09-27","close":7393.7056},{"date":"2018-09-28","close":7355.0405},{"date":"2018-10-01","close":7346.4482},{"date":"2018-10-02","close":7269.1177},{"date":"2018-10-04","close":7148.8252},{"date":"2018-10-05","close":7157.4165},{"date":"2018-10-08","close":7092.9741},{"date":"2018-10-10","close":7007.0518},{"date":"2018-10-11","close":6706.3198},{"date":"2018-10-12","close":6783.6494},{"date":"2018-10-15","close":6753.5771},{"date":"2018-10-16","close":6753.5771},{"date":"2018-10-17","close":6830.9077},{"date":"2018-10-18","close":6775.0586},{"date":"2018-10-19","close":6839.5015},{"date":"2018-10-22","close":6899.647},{"date":"2018-10-23","close":6706.3198},{"date":"2018-10-24","close":6723.5044},{"date":"2018-10-25","close":6671.9507},{"date":"2018-10-26","close":6534.4727},{"date":"2018-10-29","close":6427.0679},{"date":"2018-10-30","close":6405.5874},{"date":"2018-10-31","close":6508.6953},{"date":"2018-11-01","close":6470.0308},{"date":"2018-11-02","close":6633.2837},{"date":"2018-11-05","close":6573.1382},{"date":"2018-11-06","close":6628.9888},{"date":"2018-11-07","close":6607.5083},{"date":"2018-11-08","close":6628.9888},{"date":"2018-11-09","close":6633.2837},{"date":"2018-11-12","close":6568.8433},{"date":"2018-11-13","close":6534.4727},{"date":"2018-11-14","close":6534.4727},{"date":"2018-11-15","close":6581.7305},{"date":"2018-11-16","close":6598.9155},{"date":"2018-11-19","close":6633.2837},{"date":"2018-11-20","close":6586.0269},{"date":"2018-11-21","close":6564.5464},{"date":"2018-11-22","close":6530.1758},{"date":"2018-11-23","close":6474.3257},{"date":"2018-11-26","close":6551.6577},{"date":"2018-11-27","close":6611.8037},{"date":"2018-11-28","close":6654.7656},{"date":"2018-11-29","close":6697.7266},{"date":"2018-11-30","close":6693.4312},{"date":"2018-12-03","close":6762.1694},{"date":"2018-12-04","close":6723.5044},{"date":"2018-12-05","close":6706.3198},{"date":"2018-12-06","close":6641.8774},{"date":"2018-12-07","close":6641.8774},{"date":"2018-12-10","close":6616.1001},{"date":"2018-12-11","close":6628.9888},{"date":"2018-12-12","close":6740.689},{"date":"2018-12-13","close":6796.5391},{"date":"2018-12-14","close":6727.8003},{"date":"2018-12-17","close":6740.689},{"date":"2018-12-18","close":6714.9126},{"date":"2018-12-19","close":6779.355},{"date":"2018-12-20","close":6710.6162},{"date":"2018-12-21","close":6684.8389},{"date":"2018-12-24","close":6697.7266},{"date":"2018-12-26","close":6581.7305},{"date":"2018-12-27","close":6697.7266},{"date":"2018-12-28","close":6736.3926},{"date":"2019-01-02","close":6611.8037},{"date":"2019-01-03","close":6641.8774},{"date":"2019-01-04","close":6697.7266},{"date":"2019-01-07","close":6775.0586},{"date":"2019-01-08","close":6835.3401},{"date":"2019-01-09","close":6848.0923},{"date":"2019-01-10","close":6839.5015},{"date":"2019-01-11","close":6852.3887},{"date":"2019-01-14","close":6848.0923},{"date":"2019-01-15","close":6951.2007},{"date":"2019-01-16","close":6964.0903},{"date":"2019-01-17","close":6972.6821},{"date":"2019-01-18","close":7002.7549},{"date":"2019-01-21","close":6981.2749},{"date":"2019-01-22","close":6964.0903},{"date":"2019-01-23","close":7015.6436},{"date":"2019-01-24","close":7037.1245},{"date":"2019-01-25","close":7088.6782},{"date":"2019-01-28","close":7071.4946},{"date":"2019-01-29","close":7088.6782},{"date":"2019-01-30","close":7131.6406},{"date":"2019-01-31","close":7135.937},{"date":"2019-02-01","close":7092.9741},{"date":"2019-02-07","close":7097.2715},{"date":"2019-02-08","close":7024.2363},{"date":"2019-02-11","close":7041.4214},{"date":"2019-02-12","close":7041.4214},{"date":"2019-02-13","close":7062.9023},{"date":"2019-02-14","close":7157.4165},{"date":"2019-02-15","close":7067.1982},{"date":"2019-02-18","close":7118.7524},{"date":"2019-02-19","close":7101.5674},{"date":"2019-02-20","close":7161.7134},{"date":"2019-02-21","close":7178.8989},{"date":"2019-02-22","close":7174.6021},{"date":"2019-02-25","close":7174.6021},{"date":"2019-02-26","close":7170.3062},{"date":"2019-02-27","close":7200.3789},{"date":"2019-02-28","close":7144.5283},{"date":"2019-03-04","close":7101.5674},{"date":"2019-03-05","close":7080.0864},{"date":"2019-03-06","close":7084.3823},{"date":"2019-03-07","close":7045.7163},{"date":"2019-03-08","close":6925.4243},{"date":"2019-03-11","close":6964.0903},{"date":"2019-03-12","close":6972.6821},{"date":"2019-03-13","close":6972.6821},{"date":"2019-03-14","close":6989.8667},{"date":"2019-03-15","close":7071.4946},{"date":"2019-03-18","close":7105.8633},{"date":"2019-03-19","close":7101.5674},{"date":"2019-03-20","close":7084.3823},{"date":"2019-03-21","close":7054.3086},{"date":"2019-03-22","close":7041.4214},{"date":"2019-03-25","close":6916.8325},{"date":"2019-03-26","close":6921.1284},{"date":"2019-03-27","close":6899.647},{"date":"2019-03-28","close":6835.2046},{"date":"2019-03-29","close":6882.4614},{"date":"2019-04-01","close":6981.2749},{"date":"2019-04-02","close":6998.459},{"date":"2019-04-03","close":7067.1982},{"date":"2019-04-04","close":7058.605},{"date":"2019-04-05","close":7075.79},{"date":"2019-04-08","close":7105.8633},{"date":"2019-04-09","close":7127.3442},{"date":"2019-04-10","close":7157.4165},{"date":"2019-04-11","close":7153.1211},{"date":"2019-04-12","close":7144.5283},{"date":"2019-04-15","close":7174.6021},{"date":"2019-04-16","close":7191.7866},{"date":"2019-04-17","close":7191.7866},{"date":"2019-04-18","close":7118.7524},{"date":"2019-04-19","close":7135.937},{"date":"2019-04-22","close":7140.2319},{"date":"2019-04-23","close":7174.6021},{"date":"2019-04-24","close":7114.4556},{"date":"2019-04-25","close":7071.4946},{"date":"2019-04-26","close":7028.5322},{"date":"2019-04-29","close":7120.209},{"date":"2019-04-30","close":7067.8232},{"date":"2019-05-02","close":7076.5537},{"date":"2019-05-03","close":7019.8003},{"date":"2019-05-07","close":6958.6841},{"date":"2019-05-08","close":6945.5874},{"date":"2019-05-09","close":6736.041},{"date":"2019-05-10","close":6757.8682},{"date":"2019-05-13","close":6674.9233},{"date":"2019-05-14","close":6670.5581},{"date":"2019-05-15","close":6701.1167},{"date":"2019-05-16","close":6626.9023},{"date":"2019-05-17","close":6591.9766},{"date":"2019-05-20","close":6596.3428},{"date":"2019-05-21","close":6578.8813},{"date":"2019-05-22","close":6578.8813},{"date":"2019-05-23","close":6574.5161},{"date":"2019-05-24","close":6565.7842},{"date":"2019-05-27","close":6587.6123},{"date":"2019-05-28","close":6596.3428},{"date":"2019-05-29","close":6535.2256},{"date":"2019-05-30","close":6587.6123},{"date":"2019-05-31","close":6609.4404},{"date":"2019-06-03","close":6683.6543},{"date":"2019-06-04","close":6683.6543},{"date":"2019-06-05","close":6644.3643},{"date":"2019-06-07","close":6657.4609},{"date":"2019-06-10","close":6740.4058},{"date":"2019-06-11","close":6784.0625},{"date":"2019-06-12","close":6766.6001},{"date":"2019-06-13","close":6770.9648},{"date":"2019-06-14","close":6727.3091},{"date":"2019-06-17","close":6718.5786},{"date":"2019-06-18","close":6753.5029},{"date":"2019-06-19","close":6814.6206},{"date":"2019-06-20","close":6845.1797},{"date":"2019-06-21","close":6823.3525},{"date":"2019-06-24","close":6827.7178},{"date":"2019-06-25","close":6818.9863},{"date":"2019-06-26","close":6814.6206},{"date":"2019-06-27","close":6853.9102},{"date":"2019-06-28","close":6827.7178},{"date":"2019-07-01","close":6832.083},{"date":"2019-07-02","close":6814.6206},{"date":"2019-07-03","close":6744.7715},{"date":"2019-07-04","close":6784.0625},{"date":"2019-07-05","close":6810.2549},{"date":"2019-07-08","close":6696.7515},{"date":"2019-07-09","close":6613.8052},{"date":"2019-07-10","close":6609.4404},{"date":"2019-07-11","close":6679.2881},{"date":"2019-07-12","close":6701.1167},{"date":"2019-07-15","close":6688.02},{"date":"2019-07-16","close":6709.8472},{"date":"2019-07-17","close":6670.5581},{"date":"2019-07-18","close":6644.3643},{"date":"2019-07-19","close":6718.5786},{"date":"2019-07-22","close":6696.7515},{"date":"2019-07-23","close":6744.7715},{"date":"2019-07-24","close":6701.1167},{"date":"2019-07-25","close":6666.1924},{"date":"2019-07-26","close":6639.998},{"date":"2019-07-29","close":6557.0527},{"date":"2019-07-30","close":6565.7842},{"date":"2019-07-31","close":6539.5918},{"date":"2019-08-01","close":6530.8599},{"date":"2019-08-02","close":6456.6455},{"date":"2019-08-05","close":6312.5825},{"date":"2019-08-06","close":6234.002},{"date":"2019-08-07","close":6172.8853},{"date":"2019-08-08","close":6212.1743},{"date":"2019-08-09","close":6255.8306},{"date":"2019-08-12","close":6247.0996},{"date":"2019-08-13","close":6194.7124},{"date":"2019-08-14","close":6203.4434},{"date":"2019-08-16","close":6151.0571},{"date":"2019-08-19","close":6212.1743},{"date":"2019-08-20","close":6260.1963},{"date":"2019-08-21","close":6277.6587},{"date":"2019-08-22","close":6242.7339},{"date":"2019-08-23","close":6234.002},{"date":"2019-08-26","close":6142.3257},{"date":"2019-08-27","close":6155.4238},{"date":"2019-08-28","close":6220.9067},{"date":"2019-08-29","close":6212.1743},{"date":"2019-08-30","close":6321.314},{"date":"2019-09-02","close":6321.314},{"date":"2019-09-03","close":6316.9482},{"date":"2019-09-04","close":6382.4312},{"date":"2019-09-05","close":6382.4312},{"date":"2019-09-06","close":6373.7007},{"date":"2019-09-09","close":6408.6245},{"date":"2019-09-10","close":6430.4531},{"date":"2019-09-11","close":6509.0322},{"date":"2019-09-16","close":6561.4185},{"date":"2019-09-17","close":6570.1494},{"date":"2019-09-18","close":6574.5161},{"date":"2019-09-19","close":6543.957},{"date":"2019-09-20","close":6570.1494},{"date":"2019-09-23","close":6570.1494},{"date":"2019-09-24","close":6605.0742},{"date":"2019-09-25","close":6543.957},{"date":"2019-09-26","close":6522.1289},{"date":"2019-09-27","close":6434.8164},{"date":"2019-09-30","close":6491.5698},{"date":"2019-10-01","close":6543.957},{"date":"2019-10-02","close":6426.0869},{"date":"2019-10-04","close":6373.7007},{"date":"2019-10-07","close":6395.5278},{"date":"2019-10-08","close":6443.5488},{"date":"2019-10-10","close":6395.5278},{"date":"2019-10-11","close":6461.0117},{"date":"2019-10-14","close":6517.7627},{"date":"2019-10-15","close":6522.1289},{"date":"2019-10-16","close":6557.0527},{"date":"2019-10-17","close":6552.688},{"date":"2019-10-18","close":6482.8384},{"date":"2019-10-21","close":6517.7627},{"date":"2019-10-22","close":6557.0527},{"date":"2019-10-23","close":6552.688},{"date":"2019-10-24","close":6578.8813},{"date":"2019-10-25","close":6561.4185},{"date":"2019-10-28","close":6578.8813},{"date":"2019-10-29","close":6583.2466},{"date":"2019-10-30","close":6600.709},{"date":"2019-10-31","close":6618.1709},{"date":"2019-11-01","close":6644.3643},{"date":"2019-11-04","close":6727.3091},{"date":"2019-11-05","close":6792.793},{"date":"2019-11-06","close":6766.6001},{"date":"2019-11-07","close":6770.9648},{"date":"2019-11-08","close":6762.2334},{"date":"2019-11-11","close":6749.1372},{"date":"2019-11-12","close":6766.6001},{"date":"2019-11-13","close":6692.3848},{"date":"2019-11-14","close":6740.4058},{"date":"2019-11-15","close":6827.7178},{"date":"2019-11-18","close":6823.3525},{"date":"2019-11-19","close":6805.8896},{"date":"2019-11-20","close":6762.2334},{"date":"2019-11-21","close":6701.1167},{"date":"2019-11-22","close":6688.02},{"date":"2019-11-25","close":6757.8682},{"date":"2019-11-26","close":6731.6753},{"date":"2019-11-27","close":6757.8682},{"date":"2019-11-28","close":6762.2334},{"date":"2019-11-29","close":6670.5581},{"date":"2019-12-02","close":6692.3848},{"date":"2019-12-03","close":6692.3848},{"date":"2019-12-04","close":6648.7295},{"date":"2019-12-05","close":6605.0742},{"date":"2019-12-06","close":6639.998},{"date":"2019-12-09","close":6653.0952},{"date":"2019-12-10","close":6688.02},{"date":"2019-12-11","close":6701.1167},{"date":"2019-12-12","close":6766.6001},{"date":"2019-12-13","close":6832.083},{"date":"2019-12-16","close":6832.083},{"date":"2019-12-17","close":6871.3721},{"date":"2019-12-18","close":6871.3721},{"date":"2019-12-19","close":6880.103},{"date":"2019-12-20","close":6919.3945},{"date":"2019-12-23","close":6923.7588},{"date":"2019-12-24","close":6897.5659},{"date":"2019-12-26","close":6906.2983},{"date":"2019-12-27","close":7019.8003},{"date":"2019-12-30","close":7024.1665},{"date":"2020-01-02","close":6936.856},{"date":"2020-01-03","close":6915.0288},{"date":"2020-01-06","close":6832.083},{"date":"2020-01-07","close":6928.1245},{"date":"2020-01-08","close":6784.0625},{"date":"2020-01-09","close":6823.3525},{"date":"2020-01-10","close":6880.103},{"date":"2020-01-13","close":6976.1465},{"date":"2020-01-14","close":7045.9937},{"date":"2020-01-15","close":7041.6294},{"date":"2020-01-16","close":7045.9937},{"date":"2020-01-17","close":7037.2637},{"date":"2020-01-20","close":7050.3604},{"date":"2020-01-21","close":6993.6084},{"date":"2020-01-22","close":7072.188},{"date":"2020-01-23","close":7050.3604},{"date":"2020-01-28","close":6818.9863},{"date":"2020-01-29","close":6840.8135},{"date":"2020-01-30","close":6775.3301},{"date":"2020-01-31","close":6701.1167},{"date":"2020-02-03","close":6648.7295},{"date":"2020-02-04","close":6736.041},{"date":"2020-02-05","close":6740.4058},{"date":"2020-02-06","close":6932.4897},{"date":"2020-02-07","close":6888.835},{"date":"2020-02-10","close":6867.0078},{"date":"2020-02-11","close":6963.0488},{"date":"2020-02-12","close":7015.4351},{"date":"2020-02-13","close":6993.6084},{"date":"2020-02-14","close":6963.0488},{"date":"2020-02-17","close":6941.2217},{"date":"2020-02-18","close":6867.0078},{"date":"2020-02-19","close":6836.4478},{"date":"2020-02-20","close":6766.6001},{"date":"2020-02-21","close":6661.8262},{"date":"2020-02-24","close":6391.1616},{"date":"2020-02-25","close":6443.5488},{"date":"2020-02-26","close":6369.3345},{"date":"2020-02-27","close":6312.5825},{"date":"2020-02-28","close":6098.6714},{"date":"2020-03-02","close":6111.7666},{"date":"2020-03-03","close":6142.3257},{"date":"2020-03-04","close":6247.0996},{"date":"2020-03-05","close":6347.5063},{"date":"2020-03-06","close":6220.9067},{"date":"2020-03-09","close":5980.8003},{"date":"2020-03-10","close":5989.5322},{"date":"2020-03-11","close":5880.394},{"date":"2020-03-12","close":5644.6533},{"date":"2020-03-13","close":5422.0112},{"date":"2020-03-16","close":5256.1196},{"date":"2020-03-17","close":5103.3257},{"date":"2020-03-18","close":4841.3931},{"date":"2020-03-19","close":4413.5698},{"date":"2020-03-20","close":4732.2539},{"date":"2020-03-23","close":4479.0522},{"date":"2020-03-24","close":4854.4893},{"date":"2020-03-25","close":5199.3682},{"date":"2020-03-26","close":5151.3462},{"date":"2020-03-27","close":5277.9478},{"date":"2020-03-30","close":5264.8501},{"date":"2020-03-31","close":5352.1616},{"date":"2020-04-01","close":5120.7881},{"date":"2020-04-02","close":5260.4849},{"date":"2020-04-03","close":5260.4849},{"date":"2020-04-06","close":5474.397},{"date":"2020-04-07","close":5535.5142},{"date":"2020-04-08","close":5509.3223},{"date":"2020-04-09","close":5605.3638},{"date":"2020-04-10","close":5714.5024},{"date":"2020-04-13","close":5618.4595},{"date":"2020-04-14","close":5714.5024},{"date":"2020-04-16","close":5701.4062},{"date":"2020-04-17","close":5841.1035},{"date":"2020-04-20","close":5810.5454},{"date":"2020-04-21","close":5758.1577},{"date":"2020-04-22","close":5758.1577},{"date":"2020-04-23","close":5867.2964},{"date":"2020-04-24","close":5784.3511},{"date":"2020-04-27","close":5915.3179},{"date":"2020-04-28","close":6004.3354},{"date":"2020-04-29","close":6080.002},{"date":"2020-05-04","close":5915.3174},{"date":"2020-05-06","close":5999.8862},{"date":"2020-05-07","close":5995.4346},{"date":"2020-05-08","close":5995.4346},{"date":"2020-05-11","close":5977.6313},{"date":"2020-05-12","close":5915.3174},{"date":"2020-05-13","close":5986.5327},{"date":"2020-05-14","close":5928.6709},{"date":"2020-05-15","close":5964.2783},{"date":"2020-05-18","close":5959.8271},{"date":"2020-05-19","close":6111.1602},{"date":"2020-05-20","close":6142.3154},{"date":"2020-05-21","close":6164.5713},{"date":"2020-05-22","close":6102.2563},{"date":"2020-05-25","close":6151.2178},{"date":"2020-05-26","close":6315.9038},{"date":"2020-05-27","close":6320.354},{"date":"2020-05-28","close":6266.9429},{"date":"2020-05-29","close":6262.4917},{"date":"2020-06-01","close":6347.0596},{"date":"2020-06-02","close":6444.9814},{"date":"2020-06-03","close":6618.5679},{"date":"2020-06-04","close":6623.019},{"date":"2020-06-05","close":6716.4888},{"date":"2020-06-08","close":6698.6855},{"date":"2020-06-09","close":6720.9399},{"date":"2020-06-10","close":6716.4888},{"date":"2020-06-11","close":6636.3716},{"date":"2020-06-12","close":6551.8047},{"date":"2020-06-15","close":6231.335},{"date":"2020-06-16","close":6582.9609},{"date":"2020-06-17","close":6565.1562},{"date":"2020-06-18","close":6556.2544},{"date":"2020-06-19","close":6608.9106},{"date":"2020-06-22","close":6498.3926},{"date":"2020-06-23","close":6538.4507},{"date":"2020-06-24","close":6591.8628},{"date":"2020-06-25","close":6422.7271},{"date":"2020-06-26","close":6485.0391},{"date":"2020-06-29","close":6347.0596},{"date":"2020-06-30","close":6391.5688},{"date":"2020-07-01","close":6431.6284},{"date":"2020-07-02","close":6516.1958},{"date":"2020-07-03","close":6608.9106},{"date":"2020-07-06","close":6618.5679},{"date":"2020-07-07","close":6556.2544},{"date":"2020-07-08","close":6547.3535},{"date":"2020-07-09","close":6542.9019},{"date":"2020-07-10","close":6480.5879},{"date":"2020-07-13","close":6591.8628},{"date":"2020-07-14","close":6574.0596},{"date":"2020-07-15","close":6636.3716},{"date":"2020-07-16","close":6654.1758},{"date":"2020-07-17","close":6676.4312},{"date":"2020-07-20","close":6685.3315},{"date":"2020-07-21","close":6743.1953},{"date":"2020-07-22","close":6698.6855},{"date":"2020-07-23","close":6680.8823},{"date":"2020-07-24","close":6591.8628},{"date":"2020-07-27","close":6587.4121},{"date":"2020-07-28","close":6667.5293},{"date":"2020-07-29","close":6689.7837},{"date":"2020-07-30","close":6698.6855},{"date":"2020-07-31","close":6663.0781},{"date":"2020-08-03","close":6685.3315},{"date":"2020-08-04","close":6760.9976},{"date":"2020-08-05","close":6912.3315},{"date":"2020-08-06","close":6996.8984},{"date":"2020-08-07","close":7094.8198},{"date":"2020-08-10","close":7268.4077},{"date":"2020-08-11","close":7401.9355},{"date":"2020-08-12","close":7459.7988},{"date":"2020-08-13","close":7531.0137},{"date":"2020-08-14","close":7446.4458},{"date":"2020-08-18","close":7157.1333},{"date":"2020-08-19","close":7241.7017},{"date":"2020-08-20","close":6974.644},{"date":"2020-08-21","close":7072.5654},{"date":"2020-08-24","close":7157.1333},{"date":"2020-08-25","close":7281.7598},{"date":"2020-08-26","close":7268.4077},{"date":"2020-08-27","close":7170.4868},{"date":"2020-08-28","close":7219.4463},{"date":"2020-08-31","close":7117.0752},{"date":"2020-09-01","close":7228.3501},{"date":"2020-09-02","close":7223.8975},{"date":"2020-09-03","close":7268.4077},{"date":"2020-09-04","close":7143.7812},{"date":"2020-09-07","close":7170.4868},{"date":"2020-09-08","close":7201.6426},{"date":"2020-09-09","close":7143.7812},{"date":"2020-09-10","close":7210.5454},{"date":"2020-09-11","close":7228.3501},{"date":"2020-09-14","close":7308.4658},{"date":"2020-09-15","close":7317.3677},{"date":"2020-09-16","close":7361.8774},{"date":"2020-09-17","close":7299.5645},{"date":"2020-09-18","close":7321.8188},{"date":"2020-09-21","close":7263.9561},{"date":"2020-09-22","close":7085.9185},{"date":"2020-09-23","close":7072.5654},{"date":"2020-09-24","close":6912.3315},{"date":"2020-09-25","close":6947.9385},{"date":"2020-09-28","close":7032.5063},{"date":"2020-09-29","close":7099.2715},{"date":"2020-10-05","close":7201.6426},{"date":"2020-10-06","close":7197.1924},{"date":"2020-10-07","close":7237.2505},{"date":"2020-10-08","close":7272.8584},{"date":"2020-10-12","close":7312.9165},{"date":"2020-10-13","close":7312.9165},{"date":"2020-10-14","close":7232.7993},{"date":"2020-10-15","close":7210.5454},{"date":"2020-10-16","close":7210.5454},{"date":"2020-10-19","close":7241.7017},{"date":"2020-10-20","close":7250.6035},{"date":"2020-10-21","close":7290.6626},{"date":"2020-10-22","close":7299.5645},{"date":"2020-10-23","close":7299.5645},{"date":"2020-10-26","close":7228.3501},{"date":"2020-10-27","close":7179.3882},{"date":"2020-10-28","close":7206.0947},{"date":"2020-10-29","close":7130.4282},{"date":"2020-10-30","close":6943.4873},{"date":"2020-11-02","close":7059.2124},{"date":"2020-11-03","close":7139.3296},{"date":"2020-11-04","close":7188.29},{"date":"2020-11-05","close":7308.4658},{"date":"2020-11-06","close":7308.4658},{"date":"2020-11-09","close":7419.7402},{"date":"2020-11-10","close":7477.6021},{"date":"2020-11-11","close":7642.2866},{"date":"2020-11-12","close":7588.8755},{"date":"2020-11-13","close":7539.917},{"date":"2020-11-16","close":7606.6802},{"date":"2020-11-17","close":7642.2866},{"date":"2020-11-18","close":7691.248},{"date":"2020-11-19","close":7673.4448},{"date":"2020-11-20","close":7695.6987},{"date":"2020-11-23","close":7798.0708},{"date":"2020-11-24","close":7851.4829},{"date":"2020-11-25","close":7847.0303},{"date":"2020-11-26","close":7842.582},{"date":"2020-11-27","close":7842.582},{"date":"2020-11-30","close":7655.6406},{"date":"2020-12-01","close":7784.7183},{"date":"2020-12-02","close":7878.188},{"date":"2020-12-03","close":7958.3047},{"date":"2020-12-04","close":8016.167},{"date":"2020-12-07","close":7980.5605},{"date":"2020-12-08","close":7918.2461},{"date":"2020-12-09","close":8025.0698},{"date":"2020-12-10","close":8047.3232},{"date":"2020-12-11","close":8171.9507},{"date":"2020-12-14","close":8127.4424},{"date":"2020-12-15","close":8114.0894},{"date":"2020-12-16","close":8149.6953},{"date":"2020-12-17","close":8167.5015},{"date":"2020-12-18","close":8176.4004},{"date":"2020-12-21","close":8194.2051},{"date":"2020-12-22","close":8074.0298},{"date":"2020-12-23","close":8171.9507},{"date":"2020-12-24","close":8203.1074},{"date":"2020-12-28","close":8269.873},{"date":"2020-12-29","close":8341.0879},{"date":"2020-12-30","close":8487.9688},{"date":"2021-01-04","close":8666.0049},{"date":"2021-01-05","close":8799.5361},{"date":"2021-01-06","close":8799.5361},{"date":"2021-01-07","close":9053.2412},{"date":"2021-01-08","close":9315.8477},{"date":"2021-01-11","close":9222.374},{"date":"2021-01-12","close":9182.3164},{"date":"2021-01-13","close":9284.6895},{"date":"2021-01-14","close":9315.8477},{"date":"2021-01-15","close":9146.71},{"date":"2021-01-18","close":8946.416},{"date":"2021-01-19","close":9182.3164},{"date":"2021-01-20","close":9262.4355},{"date":"2021-01-21","close":9444.9238},{"date":"2021-01-22","close":9369.2578},{"date":"2021-01-25","close":9565.0996},{"date":"2021-01-26","close":9333.6504},{"date":"2021-01-27","close":9311.3945},{"date":"2021-01-28","close":9137.8096},{"date":"2021-01-29","close":8844.0449},{"date":"2021-02-01","close":9115.5527},{"date":"2021-02-02","close":9222.374},{"date":"2021-02-03","close":9289.1396},{"date":"2021-02-04","close":9249.083},{"date":"2021-02-05","close":9293.5928},{"date":"2021-02-08","close":9231.2773},{"date":"2021-02-09","close":9240.1797},{"date":"2021-02-10","close":9333.6504},{"date":"2021-02-15","close":9409.3154},{"date":"2021-02-16","close":9440.4717},{"date":"2021-02-17","close":9440.4717},{"date":"2021-02-18","close":9289.1396},{"date":"2021-02-19","close":9338.1016},{"date":"2021-02-22","close":9235.7285},{"date":"2021-02-23","close":9200.1211},{"date":"2021-02-24","close":8946.416},{"date":"2021-02-25","close":9168.9639},{"date":"2021-02-26","close":8910.8105},{"date":"2021-03-02","close":9008.7314},{"date":"2021-03-03","close":9155.6113},{"date":"2021-03-04","close":9084.3955},{"date":"2021-03-05","close":9004.2783},{"date":"2021-03-08","close":8933.0645},{"date":"2021-03-09","close":8897.458},{"date":"2021-03-10","close":8857.3984},{"date":"2021-03-11","close":9017.6348},{"date":"2021-03-12","close":9111.1035},{"date":"2021-03-15","close":9097.751},{"date":"2021-03-16","close":9137.8096},{"date":"2021-03-17","close":9017.6348},{"date":"2021-03-18","close":9071.042},{"date":"2021-03-19","close":9013.1807},{"date":"2021-03-22","close":9004.2783},{"date":"2021-03-23","close":8928.6133},{"date":"2021-03-24","close":8924.1611},{"date":"2021-03-25","close":8982.0244},{"date":"2021-03-26","close":9075.4941},{"date":"2021-03-29","close":9062.1426},{"date":"2021-03-30","close":9186.7686},{"date":"2021-03-31","close":9155.6113},{"date":"2021-04-01","close":9195.6699},{"date":"2021-04-02","close":9222.374},{"date":"2021-04-05","close":9240.1797},{"date":"2021-04-06","close":9262.4355},{"date":"2021-04-07","close":9302.4922},{"date":"2021-04-08","close":9320.2969},{"date":"2021-04-09","close":9324.7471},{"date":"2021-04-12","close":9324.7471},{"date":"2021-04-13","close":9449.374},{"date":"2021-04-14","close":9484.9824},{"date":"2021-04-15","close":9560.6484},{"date":"2021-04-16","close":9529.4922},{"date":"2021-04-19","close":9556.1982},{"date":"2021-04-20","close":9596.2578},{"date":"2021-04-21","close":9476.083},{"date":"2021-04-22","close":9489.4336},{"date":"2021-04-23","close":9525.041},{"date":"2021-04-26","close":9600.707},{"date":"2021-04-27","close":9631.8633},{"date":"2021-04-28","close":9574.002},{"date":"2021-04-29","close":9537.8564},{"date":"2021-04-30","close":9470.084},{"date":"2021-05-03","close":9397.793},{"date":"2021-05-04","close":9397.793},{"date":"2021-05-06","close":9555.9287},{"date":"2021-05-07","close":9632.7373},{"date":"2021-05-10","close":9759.2461},{"date":"2021-05-11","close":9705.0273},{"date":"2021-05-12","close":9546.8916},{"date":"2021-05-13","close":9492.6748},{"date":"2021-05-14","close":9564.9648},{"date":"2021-05-17","close":9515.2656},{"date":"2021-05-18","close":9628.2197},{"date":"2021-05-20","close":9542.374},{"date":"2021-05-21","close":9524.3018},{"date":"2021-05-24","close":9542.374},{"date":"2021-05-25","close":9623.6992},{"date":"2021-05-26","close":9700.5098},{"date":"2021-05-27","close":9614.665},{"date":"2021-05-28","close":9637.2529},{"date":"2021-05-31","close":9714.0654},{"date":"2021-06-01","close":9786.3564},{"date":"2021-06-02","close":9750.2109},{"date":"2021-06-03","close":9754.7285},{"date":"2021-06-04","close":9736.6562},{"date":"2021-06-07","close":9777.3184},{"date":"2021-06-08","close":9804.4268},{"date":"2021-06-09","close":9718.583},{"date":"2021-06-10","close":9745.6914},{"date":"2021-06-11","close":9781.8369},{"date":"2021-06-14","close":9799.9092},{"date":"2021-06-15","close":9831.5371},{"date":"2021-06-16","close":9894.792},{"date":"2021-06-17","close":9899.3076},{"date":"2021-06-18","close":9917.3838},{"date":"2021-06-21","close":9827.0176},{"date":"2021-06-22","close":9912.8643},{"date":"2021-06-23","close":9989.6738},{"date":"2021-06-24","close":10007.7461},{"date":"2021-06-25","close":10021.3008},{"date":"2021-06-28","close":10012.2627},{"date":"2021-06-29","close":9939.9736},{"date":"2021-06-30","close":9994.1904},{"date":"2021-07-01","close":9930.9365},{"date":"2021-07-02","close":9926.4189},{"date":"2021-07-05","close":9953.5283},{"date":"2021-07-06","close":9958.0459},{"date":"2021-07-07","close":9894.792},{"date":"2021-07-08","close":9840.5723},{"date":"2021-07-09","close":9718.583},{"date":"2021-07-12","close":9813.4639},{"date":"2021-07-13","close":9890.2725},{"date":"2021-07-14","close":9858.6455},{"date":"2021-07-15","close":9899.3076},{"date":"2021-07-16","close":9890.2725},{"date":"2021-07-19","close":9804.4268},{"date":"2021-07-20","close":9772.7998},{"date":"2021-07-21","close":9732.1367},{"date":"2021-07-22","close":9799.9092},{"date":"2021-07-23","close":9827.0176},{"date":"2021-07-26","close":9723.1025},{"date":"2021-07-27","close":9736.6562},{"date":"2021-07-28","close":9723.1025},{"date":"2021-07-29","close":9759.2461},{"date":"2021-07-30","close":9592.0742},{"date":"2021-08-02","close":9632.7373},{"date":"2021-08-03","close":9677.9199},{"date":"2021-08-04","close":9777.3184},{"date":"2021-08-05","close":9763.7646},{"date":"2021-08-06","close":9727.6172},{"date":"2021-08-09","close":9682.4375},{"date":"2021-08-10","close":9646.291},{"date":"2021-08-11","close":9596.5908},{"date":"2021-08-12","close":9610.1465},{"date":"2021-08-13","close":9546.8916},{"date":"2021-08-17","close":9438.457},{"date":"2021-08-18","close":9501.71},{"date":"2021-08-19","close":9253.2109},{"date":"2021-08-20","close":9117.665},{"date":"2021-08-23","close":9262.2471},{"date":"2021-08-24","close":9402.3115},{"date":"2021-08-25","close":9384.2363},{"date":"2021-08-26","close":9393.2744},{"date":"2021-08-27","close":9406.8301},{"date":"2021-08-30","close":9429.4209},{"date":"2021-08-31","close":9555.9287},{"date":"2021-09-01","close":9560.4473},{"date":"2021-09-02","close":9483.6377},{"date":"2021-09-03","close":9524.3018},{"date":"2021-09-06","close":9524.3018},{"date":"2021-09-07","close":9506.2285},{"date":"2021-09-08","close":9393.2744},{"date":"2021-09-09","close":9253.2109},{"date":"2021-09-10","close":9302.9111},{"date":"2021-09-13","close":9289.3564},{"date":"2021-09-14","close":9370.6816},{"date":"2021-09-15","close":9388.7568},{"date":"2021-09-16","close":9311.9463},{"date":"2021-09-17","close":9348.0918},{"date":"2021-09-23","close":9334.5371},{"date":"2021-09-24","close":9302.9111},{"date":"2021-09-27","close":9316.4658},{"date":"2021-09-28","close":9262.2471},{"date":"2021-09-29","close":9180.9219},{"date":"2021-09-30","close":9244.1738},{"date":"2021-10-01","close":9117.665},{"date":"2021-10-05","close":9022.7842},{"date":"2021-10-06","close":8855.6123},{"date":"2021-10-07","close":9040.8555},{"date":"2021-10-08","close":9027.3027},{"date":"2021-10-12","close":8932.4219},{"date":"2021-10-13","close":9027.3027},{"date":"2021-10-14","close":9117.665},{"date":"2021-10-15","close":9226.1035},{"date":"2021-10-18","close":9212.5469},{"date":"2021-10-19","close":9239.6582},{"date":"2021-10-20","close":9257.7305},{"date":"2021-10-21","close":9262.2471},{"date":"2021-10-22","close":9239.6582},{"date":"2021-10-25","close":9280.3193},{"date":"2021-10-26","close":9316.4658},{"date":"2021-10-27","close":9253.2109},{"date":"2021-10-28","close":9144.7754},{"date":"2021-10-29","close":9036.3398},{"date":"2021-11-01","close":9099.5928},{"date":"2021-11-02","close":9176.4023},{"date":"2021-11-03","close":9058.9287},{"date":"2021-11-04","close":9081.5205},{"date":"2021-11-05","close":9045.376},{"date":"2021-11-08","close":9086.0391},{"date":"2021-11-09","close":9045.376},{"date":"2021-11-10","close":8945.9756},{"date":"2021-11-11","close":8891.7598},{"date":"2021-11-12","close":9018.2676},{"date":"2021-11-15","close":9090.5557},{"date":"2021-11-16","close":9090.5557},{"date":"2021-11-17","close":8982.1211},{"date":"2021-11-18","close":8905.3125},{"date":"2021-11-19","close":8973.0859},{"date":"2021-11-22","close":9022.7842},{"date":"2021-11-23","close":8936.9385},{"date":"2021-11-24","close":8955.0107},{"date":"2021-11-25","close":8864.6484},{"date":"2021-11-26","close":8733.6221},{"date":"2021-11-29","close":8634.2217},{"date":"2021-11-30","close":8381.2041},{"date":"2021-12-01","close":8485.123},{"date":"2021-12-02","close":8634.2217},{"date":"2021-12-03","close":8733.6221},{"date":"2021-12-06","close":8751.6953},{"date":"2021-12-07","close":8801.3926},{"date":"2021-12-08","close":8823.9854},{"date":"2021-12-09","close":8891.7598},{"date":"2021-12-10","close":8873.6836},{"date":"2021-12-13","close":8887.2383},{"date":"2021-12-14","close":8819.4678},{"date":"2021-12-15","close":8805.9111},{"date":"2021-12-16","close":8864.6484},{"date":"2021-12-17","close":8936.9385},{"date":"2021-12-20","close":8760.7305},{"date":"2021-12-21","close":8801.3926},{"date":"2021-12-22","close":8810.4307},{"date":"2021-12-23","close":8851.0928},{"date":"2021-12-24","close":8873.6836},{"date":"2021-12-27","close":8855.6123},{"date":"2021-12-28","close":8918.8652},{"date":"2021-12-29","close":9000.1934},{"date":"2021-12-30","close":8918.8652},{"date":"2022-01-03","close":9033.93},{"date":"2022-01-04","close":8941.459},{"date":"2022-01-05","close":8864.6484},{"date":"2022-01-06","close":8769.7666},{"date":"2022-01-07","close":8801.3926},{"date":"2022-01-10","close":8720.0693},{"date":"2022-01-11","close":8706.5117},{"date":"2022-01-12","close":8887.2383},{"date":"2022-01-13","close":8887.2383},{"date":"2022-01-14","close":8742.6592},{"date":"2022-01-17","close":8625.1865},{"date":"2022-01-18","close":8570.9678},{"date":"2022-01-19","close":8521.2676},{"date":"2022-01-20","close":8561.9316},{"date":"2022-01-21","close":8530.3027},{"date":"2022-01-24","close":8408.3145},{"date":"2022-01-25","close":8182.4058},{"date":"2022-01-26","close":8186.9243},{"date":"2022-01-27","close":7897.7612},{"date":"2022-01-28","close":8096.5591},{"date":"2022-02-03","close":8241.1387},{"date":"2022-02-04","close":8358.6133},{"date":"2022-02-07","close":8313.4316},{"date":"2022-02-08","close":8317.9512},{"date":"2022-02-09","close":8444.459},{"date":"2022-02-10","close":8453.4951},{"date":"2022-02-11","close":8399.2773},{"date":"2022-02-14","close":8379.9127},{"date":"2022-02-15","close":8236.623},{"date":"2022-02-16","close":8358.6133},{"date":"2022-02-17","close":8444.459},{"date":"2022-02-18","close":8453.4951},{"date":"2022-02-21","close":8458.0137},{"date":"2022-02-22","close":8340.54},{"date":"2022-02-23","close":8376.6865},{"date":"2022-02-24","close":8214.0342},{"date":"2022-02-25","close":8268.249},{"date":"2022-02-28","close":8363.1328},{"date":"2022-03-02","close":8340.54},{"date":"2022-03-03","close":8471.5674},{"date":"2022-03-04","close":8421.8682},{"date":"2022-03-07","close":8214.0342},{"date":"2022-03-08","close":8137.2231},{"date":"2022-03-10","close":8241.1387},{"date":"2022-03-11","close":8236.623},{"date":"2022-03-14","close":8191.4414},{"date":"2022-03-15","close":8128.1875},{"date":"2022-03-16","close":8250.1777},{"date":"2022-03-17","close":8317.9512},{"date":"2022-03-18","close":8394.7607},{"date":"2022-03-21","close":8340.54},{"date":"2022-03-22","close":8408.3145},{"date":"2022-03-23","close":8494.1572},{"date":"2022-03-24","close":8485.123},{"date":"2022-03-25","close":8448.9756},{"date":"2022-03-28","close":8458.0137},{"date":"2022-03-29","close":8498.6768},{"date":"2022-03-30","close":8521.2676},{"date":"2022-03-31","close":8593.5586},{"date":"2022-04-01","close":8584.5234},{"date":"2022-04-04","close":8607.1133},{"date":"2022-04-05","close":8593.5586},{"date":"2022-04-06","close":8525.7861},{"date":"2022-04-07","close":8390.2412},{"date":"2022-04-08","close":8408.3145},{"date":"2022-04-11","close":8417.3506},{"date":"2022-04-12","close":8354.0977},{"date":"2022-04-13","close":8430.9043},{"date":"2022-04-14","close":8439.9414},{"date":"2022-04-15","close":8394.7607},{"date":"2022-04-18","close":8381.2041},{"date":"2022-04-19","close":8444.459},{"date":"2022-04-20","close":8448.9756},{"date":"2022-04-21","close":8489.6416},{"date":"2022-04-22","close":8430.9043},{"date":"2022-04-25","close":8245.6611},{"date":"2022-04-26","close":8308.9131},{"date":"2022-04-27","close":8218.5498},{"date":"2022-04-28","close":8320.2988},{"date":"2022-04-29","close":8394.2979},{"date":"2022-05-02","close":8456.737},{"date":"2022-05-03","close":8320.2988},{"date":"2022-05-04","close":8311.0508},{"date":"2022-05-06","close":8232.4248},{"date":"2022-05-09","close":8219.1882},{"date":"2022-05-10","close":8102.9258},{"date":"2022-05-11","close":8107.5513},{"date":"2022-05-12","close":7982.6763},{"date":"2022-05-13","close":8130.6748},{"date":"2022-05-16","close":8102.9258},{"date":"2022-05-17","close":8139.9253},{"date":"2022-05-18","close":8158.4248},{"date":"2022-05-19","close":8015.0518},{"date":"2022-05-20","close":8167.6753},{"date":"2022-05-23","close":8195.4248},{"date":"2022-05-24","close":8098.3018},{"date":"2022-05-25","close":8144.5508},{"date":"2022-05-26","close":8130.6748},{"date":"2022-05-27","close":8232.4248},{"date":"2022-05-30","close":8301.7998},{"date":"2022-05-31","close":8380.4238},{"date":"2022-06-02","close":8278.6748},{"date":"2022-06-03","close":8320.2988},{"date":"2022-06-07","close":8181.5518},{"date":"2022-06-08","close":8190.7988},{"date":"2022-06-09","close":8200.0498},{"date":"2022-06-10","close":8102.9258},{"date":"2022-06-13","close":7806.9287},{"date":"2022-06-14","close":7760.6787},{"date":"2022-06-15","close":7608.0566},{"date":"2022-06-16","close":7621.9312},{"date":"2022-06-17","close":7640.4312},{"date":"2022-06-20","close":7510.9316},{"date":"2022-06-21","close":7571.0557},{"date":"2022-06-22","close":7372.1831},{"date":"2022-06-23","close":7325.9341},{"date":"2022-06-24","close":7483.1816},{"date":"2022-06-27","close":7594.1812},{"date":"2022-06-28","close":7608.0566},{"date":"2022-06-29","close":7524.8066},{"date":"2022-06-30","close":7413.8066},{"date":"2022-07-01","close":7339.8086},{"date":"2022-07-04","close":7362.9336},{"date":"2022-07-05","close":7515.5566},{"date":"2022-07-06","close":7376.8081},{"date":"2022-07-07","close":7506.3062},{"date":"2022-07-08","close":7524.8066},{"date":"2022-07-11","close":7487.8071},{"date":"2022-07-12","close":7441.5576},{"date":"2022-07-13","close":7510.9316},{"date":"2022-07-14","close":7487.8071},{"date":"2022-07-15","close":7441.5576},{"date":"2022-07-18","close":7543.3066},{"date":"2022-07-19","close":7534.0566},{"date":"2022-07-20","close":7635.8047},{"date":"2022-07-21","close":7654.3052},{"date":"2022-07-22","close":7608.0566},{"date":"2022-07-25","close":7654.3052},{"date":"2022-07-26","close":7658.9307},{"date":"2022-07-27","close":7672.8052},{"date":"2022-07-28","close":7691.3047},{"date":"2022-07-29","close":7756.0537},{"date":"2022-08-01","close":7728.3047},{"date":"2022-08-02","close":7654.3052},{"date":"2022-08-03","close":7719.0547},{"date":"2022-08-04","close":7788.4292},{"date":"2022-08-05","close":7843.9297},{"date":"2022-08-08","close":7843.9297},{"date":"2022-08-09","close":7927.1782},{"date":"2022-08-10","close":7848.5532},{"date":"2022-08-11","close":7950.3022},{"date":"2022-08-12","close":7945.6782},{"date":"2022-08-16","close":7954.9272},{"date":"2022-08-17","close":7917.9272},{"date":"2022-08-18","close":7853.1782},{"date":"2022-08-19","close":7806.9287},{"date":"2022-08-22","close":7695.9297},{"date":"2022-08-23","close":7571.0557},{"date":"2022-08-24","close":7594.1812},{"date":"2022-08-25","close":7691.3047},{"date":"2022-08-26","close":7672.8052},{"date":"2022-08-29","close":7478.5571},{"date":"2022-08-30","close":7575.6821},{"date":"2022-08-31","close":7649.6812},{"date":"2022-09-01","close":7473.9321},{"date":"2022-09-02","close":7469.3071},{"date":"2022-09-05","close":7446.1826},{"date":"2022-09-06","close":7450.8076},{"date":"2022-09-07","close":7358.3091},{"date":"2022-09-08","close":7399.9316},{"date":"2022-09-13","close":7603.4307},{"date":"2022-09-14","close":7464.6816},{"date":"2022-09-15","close":7423.0571},{"date":"2022-09-16","close":7376.8081},{"date":"2022-09-19","close":7312.0586},{"date":"2022-09-20","close":7367.5581},{"date":"2022-09-21","close":7312.0586},{"date":"2022-09-22","close":7238.0591},{"date":"2022-09-23","close":7094.686},{"date":"2022-09-26","close":6886.5615},{"date":"2022-09-27","close":6905.061},{"date":"2022-09-28","close":6770.938},{"date":"2022-09-29","close":6761.6885},{"date":"2022-09-30","close":6710.814},{"date":"2022-10-04","close":6803.3135},{"date":"2022-10-05","close":6798.6885},{"date":"2022-10-06","close":6849.563},{"date":"2022-10-07","close":6807.938},{"date":"2022-10-11","close":6646.064},{"date":"2022-10-12","close":6710.814},{"date":"2022-10-13","close":6585.9404},{"date":"2022-10-14","close":6752.439},{"date":"2022-10-17","close":6752.439},{"date":"2022-10-18","close":6863.437},{"date":"2022-10-19","close":6817.1875},{"date":"2022-10-20","close":6747.8145},{"date":"2022-10-21","close":6724.6885},{"date":"2022-10-24","close":6757.064},{"date":"2022-10-25","close":6729.313},{"date":"2022-10-26","close":6710.814},{"date":"2022-10-27","close":6849.563},{"date":"2022-10-28","close":6831.063},{"date":"2022-10-31","close":6881.937},{"date":"2022-11-01","close":6955.937},{"date":"2022-11-02","close":7029.936},{"date":"2022-11-03","close":6969.8115},{"date":"2022-11-04","close":7080.8101},{"date":"2022-11-07","close":7136.3101},{"date":"2022-11-08","close":7228.8096},{"date":"2022-11-09","close":7321.3091},{"date":"2022-11-10","close":7275.0591},{"date":"2022-11-11","close":7529.4316},{"date":"2022-11-14","close":7580.3066},{"date":"2022-11-15","close":7589.5557},{"date":"2022-11-16","close":7543.3066},{"date":"2022-11-17","close":7506.3062},{"date":"2022-11-18","close":7427.6821},{"date":"2022-11-21","close":7339.8086},{"date":"2022-11-22","close":7279.6841},{"date":"2022-11-23","close":7349.0581},{"date":"2022-11-24","close":7409.1826},{"date":"2022-11-25","close":7413.8066},{"date":"2022-11-28","close":7344.4336},{"date":"2022-11-29","close":7441.5576},{"date":"2022-11-30","close":7506.3062},{"date":"2022-12-01","close":7515.5566},{"date":"2022-12-02","close":7409.1826},{"date":"2022-12-05","close":7450.8076},{"date":"2022-12-06","close":7376.8081},{"date":"2022-12-07","close":7339.8086},{"date":"2022-12-08","close":7307.4336},{"date":"2022-12-09","close":7436.9321},{"date":"2022-12-12","close":7390.6826},{"date":"2022-12-13","close":7399.9316},{"date":"2022-12-14","close":7427.6821},{"date":"2022-12-15","close":7316.6836},{"date":"2022-12-16","close":7316.6836},{"date":"2022-12-19","close":7307.4336},{"date":"2022-12-20","close":7251.9336},{"date":"2022-12-21","close":7256.5591},{"date":"2022-12-22","close":7339.8086},{"date":"2022-12-23","close":7251.9336},{"date":"2022-12-26","close":7261.1841},{"date":"2022-12-27","close":7302.8081},{"date":"2022-12-28","close":7288.9336},{"date":"2022-12-29","close":7122.4351},{"date":"2023-01-02","close":7039.186},{"date":"2023-01-03","close":7020.687},{"date":"2023-01-04","close":7099.311},{"date":"2023-01-05","close":7210.3091},{"date":"2023-01-06","close":7261.1841},{"date":"2023-01-09","close":7441.5576},{"date":"2023-01-10","close":7418.4316},{"date":"2023-01-11","close":7436.9321},{"date":"2023-01-12","close":7418.4316},{"date":"2023-01-13","close":7520.1816},{"date":"2023-01-16","close":7571.0557},{"date":"2023-01-17","close":7497.0571},{"date":"2023-01-18","close":7492.4321},{"date":"2023-01-19","close":7534.0566},{"date":"2023-01-20","close":7557.1812},{"date":"2023-01-25","close":7626.5562},{"date":"2023-01-26","close":7700.5542},{"date":"2023-01-27","close":7816.1787},{"date":"2023-01-30","close":7686.6792},{"date":"2023-01-31","close":7608.0566},{"date":"2023-02-01","close":7654.3052},{"date":"2023-02-02","close":7682.0552},{"date":"2023-02-03","close":7732.9292},{"date":"2023-02-06","close":7608.0566},{"date":"2023-02-07","close":7645.0557},{"date":"2023-02-08","close":7737.5552},{"date":"2023-02-09","close":7728.3047},{"date":"2023-02-10","close":7686.6792},{"date":"2023-02-13","close":7617.3062},{"date":"2023-02-14","close":7682.0552},{"date":"2023-02-15","close":7557.1812},{"date":"2023-02-16","close":7663.5557},{"date":"2023-02-17","close":7594.1812},{"date":"2023-02-20","close":7649.6812},{"date":"2023-02-21","close":7645.0557},{"date":"2023-02-22","close":7515.5566},{"date":"2023-02-23","close":7566.4307},{"date":"2023-02-24","close":7520.1816},{"date":"2023-02-27","close":7450.8076},{"date":"2023-02-28","close":7478.5571},{"date":"2023-03-02","close":7501.6812},{"date":"2023-03-03","close":7524.8066},{"date":"2023-03-06","close":7621.9312},{"date":"2023-03-07","close":7598.8062},{"date":"2023-03-08","close":7473.9321},{"date":"2023-03-09","close":7427.6821},{"date":"2023-03-10","close":7372.1831},{"date":"2023-03-13","close":7423.0571},{"date":"2023-03-14","close":7214.9346},{"date":"2023-03-15","close":7261.1841},{"date":"2023-03-16","close":7228.8096},{"date":"2023-03-17","close":7307.4336},{"date":"2023-03-20","close":7293.5586},{"date":"2023-03-21","close":7316.6836},{"date":"2023-03-22","close":7367.5581},{"date":"2023-03-23","close":7349.0581},{"date":"2023-03-24","close":7293.5586},{"date":"2023-03-27","close":7279.6841},{"date":"2023-03-28","close":7330.5581},{"date":"2023-03-29","close":7362.9336},{"date":"2023-03-30","close":7390.6826},{"date":"2023-03-31","close":7455.4326},{"date":"2023-04-03","close":7423.0571},{"date":"2023-04-04","close":7460.0571},{"date":"2023-04-05","close":7483.1816},{"date":"2023-04-06","close":7386.0581},{"date":"2023-04-07","close":7423.0571},{"date":"2023-04-10","close":7483.1816},{"date":"2023-04-11","close":7589.5557},{"date":"2023-04-12","close":7649.6812},{"date":"2023-04-13","close":7658.9307},{"date":"2023-04-14","close":7742.1797},{"date":"2023-04-17","close":7709.8052},{"date":"2023-04-18","close":7714.4307},{"date":"2023-04-19","close":7695.9297},{"date":"2023-04-20","close":7677.4292},{"date":"2023-04-21","close":7594.1812},{"date":"2023-04-24","close":7543.3066},{"date":"2023-04-25","close":7478.5571},{"date":"2023-04-26","close":7492.4321},{"date":"2023-04-27","close":7468.8408},{"date":"2023-04-28","close":7520.7402},{"date":"2023-05-02","close":7591.5137},{"date":"2023-05-03","close":7553.7681},{"date":"2023-05-04","close":7534.895},{"date":"2023-05-08","close":7615.1045},{"date":"2023-05-09","close":7624.5405},{"date":"2023-05-10","close":7605.6685},{"date":"2023-05-11","close":7577.3594},{"date":"2023-05-12","close":7525.4595},{"date":"2023-05-15","close":7539.6138},{"date":"2023-05-16","close":7501.8677},{"date":"2023-05-17","close":7549.0498},{"date":"2023-05-18","close":7650.0819},{"date":"2023-05-19","close":7610.3862},{"date":"2023-05-22","close":7638.6953},{"date":"2023-05-23","close":7657.5674},{"date":"2023-05-24","close":7713.7652},{"date":"2023-05-25","close":7577.3594},{"date":"2023-05-26","close":7563.2041},{"date":"2023-05-30","close":7600.9492},{"date":"2023-05-31","close":7577.3594},{"date":"2023-06-01","close":7553.7681},{"date":"2023-06-02","close":7600.9492},{"date":"2023-06-05","close":7638.6953},{"date":"2023-06-07","close":7685.876},{"date":"2023-06-08","close":7615.1045},{"date":"2023-06-09","close":7671.7222},{"date":"2023-06-12","close":7638.6953},{"date":"2023-06-13","close":7600.9492},{"date":"2023-06-14","close":7582.0767},{"date":"2023-06-15","close":7553.7681},{"date":"2023-06-16","close":7577.3594},{"date":"2023-06-19","close":7544.3315},{"date":"2023-06-20","close":7506.5864},{"date":"2023-06-21","close":7421.6597},{"date":"2023-06-22","close":7435.8145},{"date":"2023-06-23","close":7355.6055},{"date":"2023-06-26","close":7374.478},{"date":"2023-06-27","close":7322.5781},{"date":"2023-06-28","close":7298.9873},{"date":"2023-06-29","close":7261.2427},{"date":"2023-06-30","close":7298.9873},{"date":"2023-07-03","close":7468.1297},{"date":"2023-07-04","close":7429.7175},{"date":"2023-07-05","close":7373.1102},{"date":"2023-07-06","close":7289.2099},{"date":"2023-07-07","close":7114.979},{"date":"2023-07-10","close":7152.7246},{"date":"2023-07-11","close":7299.3184},{"date":"2023-07-12","close":7368.0559},{"date":"2023-07-13","close":7392.3162},{"date":"2023-07-14","close":7398.0684},{"date":"2023-07-17","close":7383.9146},{"date":"2023-07-18","close":7414.5548},{"date":"2023-07-19","close":7332.0146},{"date":"2023-07-20","close":7341.4512},{"date":"2023-07-21","close":7341.4512},{"date":"2023-07-24","close":7332.0146},{"date":"2023-07-25","close":7378.1644},{"date":"2023-07-26","close":7209.3418},{"date":"2023-07-27","close":7387.262},{"date":"2023-07-28","close":7298.9873},{"date":"2023-07-31","close":7454.9887},{"date":"2023-08-01","close":7564.16},{"date":"2023-08-02","close":7454.9887},{"date":"2023-08-03","close":7383.9146},{"date":"2023-08-04","close":7431.0962},{"date":"2023-08-07","close":7431.0962},{"date":"2023-08-08","close":7355.6055},{"date":"2023-08-09","close":7393.3511},{"date":"2023-08-10","close":7449.9683},{"date":"2023-08-11","close":7440.5322},{"date":"2023-08-14","close":7393.3511},{"date":"2023-08-16","close":7247.0879},{"date":"2023-08-17","close":7195.188},{"date":"2023-08-18","close":7152.7246},{"date":"2023-08-21","close":7143.2876},{"date":"2023-08-22","close":7162.1606},{"date":"2023-08-23","close":7143.2876},{"date":"2023-08-24","close":7181.0337},{"date":"2023-08-25","close":7171.5972},{"date":"2023-08-28","close":7232.9331},{"date":"2023-08-29","close":7294.269},{"date":"2023-08-30","close":7308.4238},{"date":"2023-08-31","close":7275.397},{"date":"2023-09-01","close":7284.8325},{"date":"2023-09-04","close":7275.397},{"date":"2023-09-05","close":7322.5781},{"date":"2023-09-06","close":7289.5518},{"date":"2023-09-07","close":7223.4966},{"date":"2023-09-08","close":7265.96},{"date":"2023-09-11","close":7270.6792},{"date":"2023-09-12","close":7209.3418},{"date":"2023-09-13","close":7228.2153},{"date":"2023-09-14","close":7294.269},{"date":"2023-09-15","close":7412.2227},{"date":"2023-09-18","close":7346.1689},{"date":"2023-09-19","close":7317.8608},{"date":"2023-09-20","close":7294.269},{"date":"2023-09-21","close":7190.4702},{"date":"2023-09-22","close":7152.7246},{"date":"2023-09-25","close":7152.7246},{"date":"2023-09-26","close":7067.7979},{"date":"2023-09-27","close":7072.5161},{"date":"2023-10-04","close":6874.353},{"date":"2023-10-05","close":6855.481},{"date":"2023-10-06","close":6869.6357},{"date":"2023-10-10","close":6869.6357},{"date":"2023-10-11","close":6959.2803},{"date":"2023-10-12","close":7030.0518},{"date":"2023-10-13","close":7001.7437},{"date":"2023-10-16","close":6959.2803},{"date":"2023-10-17","close":6973.4351},{"date":"2023-10-18","close":6997.0254},{"date":"2023-10-19","close":6893.2266},{"date":"2023-10-20","close":6770.5542},{"date":"2023-10-23","close":6728.0903},{"date":"2023-10-24","close":6794.144},{"date":"2023-10-25","close":6808.2988},{"date":"2023-10-26","close":6652.6001},{"date":"2023-10-27","close":6610.1367},{"date":"2023-10-30","close":6624.311},{"date":"2023-10-31","close":6610.1367},{"date":"2023-11-01","close":6671.5601},{"date":"2023-11-02","close":6737.709},{"date":"2023-11-03","close":6818.0322},{"date":"2023-11-06","close":7073.1768},{"date":"2023-11-07","close":7011.7534},{"date":"2023-11-08","close":7011.7534},{"date":"2023-11-09","close":7044.8276},{"date":"2023-11-10","close":6973.9541},{"date":"2023-11-13","close":6955.0542},{"date":"2023-11-14","close":7030.6523},{"date":"2023-11-15","close":7148.7759},{"date":"2023-11-16","close":7153.4995},{"date":"2023-11-17","close":7115.7017},{"date":"2023-11-20","close":7177.125},{"date":"2023-11-21","close":7148.7759},{"date":"2023-11-22","close":7214.9243},{"date":"2023-11-23","close":7238.5483},{"date":"2023-11-24","close":7177.125},{"date":"2023-11-27","close":7167.6753},{"date":"2023-11-28","close":7214.9243},{"date":"2023-11-29","close":7158.2256},{"date":"2023-11-30","close":7181.8496},{"date":"2023-12-01","close":7110.9766},{"date":"2023-12-04","close":7134.6006},{"date":"2023-12-05","close":7129.8755},{"date":"2023-12-06","close":7125.1504},{"date":"2023-12-07","close":7120.4253},{"date":"2023-12-08","close":7167.6753},{"date":"2023-12-11","close":7224.3735},{"date":"2023-12-12","close":7271.623},{"date":"2023-12-13","close":7214.9243},{"date":"2023-12-14","close":7323.5967},{"date":"2023-12-15","close":7375.5703},{"date":"2023-12-18","close":7366.1206},{"date":"2023-12-19","close":7389.7451},{"date":"2023-12-20","close":7522.0425},{"date":"2023-12-21","close":7413.3696},{"date":"2023-12-22","close":7436.9941},{"date":"2023-12-26","close":7408.6445},{"date":"2023-12-27","close":7465.3433},{"date":"2023-12-28","close":7625.9907},{"date":"2024-01-02","close":7701.5889},{"date":"2024-01-03","close":7536.2173},{"date":"2024-01-04","close":7484.2437},{"date":"2024-01-05","close":7446.4443},{"date":"2024-01-08","close":7436.9941},{"date":"2024-01-09","close":7465.3433},{"date":"2024-01-10","close":7408.6445},{"date":"2024-01-11","close":7493.6934},{"date":"2024-01-12","close":7370.8462},{"date":"2024-01-15","close":7347.2212},{"date":"2024-01-16","close":7281.0732},{"date":"2024-01-17","close":7106.251},{"date":"2024-01-18","close":7193.1796},{"date":"2024-01-19","close":7120.4253},{"date":"2024-01-22","close":7106.251},{"date":"2024-01-23","close":7181.8496},{"date":"2024-01-24","close":7191.2993},{"date":"2024-01-25","close":7210.1992},{"date":"2024-01-26","close":7271.623},{"date":"2024-01-29","close":7366.1206},{"date":"2024-01-30","close":7318.8716},{"date":"2024-01-31","close":7328.3213},{"date":"2024-02-01","close":7474.793},{"date":"2024-02-02","close":7744.1128},{"date":"2024-02-05","close":7668.5142},{"date":"2024-02-06","close":7607.0903},{"date":"2024-02-07","close":7725.2129},{"date":"2024-02-08","close":7777.1865},{"date":"2024-02-13","close":7814.9863},{"date":"2024-02-14","close":7786.6372},{"date":"2024-02-15","close":7786.6372},{"date":"2024-02-16","close":7909.4849},{"date":"2024-02-19","close":8089.0303},{"date":"2024-02-20","close":8003.9819},{"date":"2024-02-21","close":7989.8086},{"date":"2024-02-22","close":8018.1567},{"date":"2024-02-23","close":8055.9565},{"date":"2024-02-26","close":7970.9087},{"date":"2024-02-27","close":7871.6855},{"date":"2024-02-28","close":8013.4321},{"date":"2024-02-29","close":7980.3579},{"date":"2024-03-04","close":8032.332},{"date":"2024-03-05","close":7956.7329},{"date":"2024-03-06","close":7947.2847},{"date":"2024-03-07","close":7966.1821},{"date":"2024-03-08","close":8046.5059},{"date":"2024-03-11","close":7994.5322},{"date":"2024-03-12","close":8013.4321},{"date":"2024-03-13","close":8008.707},{"date":"2024-03-14","close":8126.8301},{"date":"2024-03-15","close":8008.707},{"date":"2024-03-18","close":7966.1821},{"date":"2024-03-19","close":7881.1357},{"date":"2024-03-20","close":7923.6597},{"date":"2024-03-21","close":8074.856},{"date":"2024-03-22","close":8107.9292},{"date":"2024-03-25","close":8122.1045},{"date":"2024-03-26","close":8112.6553},{"date":"2024-03-27","close":8117.3804},{"date":"2024-03-28","close":8089.0303},{"date":"2024-03-29","close":8041.7812},{"date":"2024-04-01","close":8070.1309},{"date":"2024-04-02","close":8032.332},{"date":"2024-04-03","close":7890.585},{"date":"2024-04-04","close":7975.6323},{"date":"2024-04-05","close":7857.5112},{"date":"2024-04-08","close":7866.9595},{"date":"2024-04-09","close":7814.9863},{"date":"2024-04-11","close":7715.7637},{"date":"2024-04-12","close":7602.3657},{"date":"2024-04-15","close":7630.7148},{"date":"2024-04-16","close":7536.2173},{"date":"2024-04-17","close":7460.6187},{"date":"2024-04-18","close":7616.5405},{"date":"2024-04-19","close":7474.793},{"date":"2024-04-22","close":7715.7637},{"date":"2024-04-23","close":7725.2129},{"date":"2024-04-24","close":7772.4619},{"date":"2024-04-25","close":7706.313},{"date":"2024-04-26","close":7777.1865},{"date":"2024-04-29","close":7901.5454},{"date":"2024-04-30","close":7920.6777},{"date":"2024-05-02","close":7906.3286},{"date":"2024-05-03","close":7915.8955},{"date":"2024-05-07","close":7997.2061},{"date":"2024-05-08","close":8021.1211},{"date":"2024-05-09","close":7978.0728},{"date":"2024-05-10","close":8083.2988},{"date":"2024-05-13","close":8049.8188},{"date":"2024-05-14","close":8054.6011},{"date":"2024-05-16","close":8102.4312},{"date":"2024-05-17","close":8011.5547},{"date":"2024-05-20","close":8049.8188},{"date":"2024-05-21","close":7987.6392},{"date":"2024-05-22","close":7978.0728},{"date":"2024-05-23","close":7954.1587},{"date":"2024-05-24","close":7868.0645},{"date":"2024-05-27","close":7944.5933},{"date":"2024-05-28","close":7963.7241},{"date":"2024-05-29","close":7858.498},{"date":"2024-05-30","close":7805.8848},{"date":"2024-05-31","close":7825.0171},{"date":"2024-06-03","close":7891.979},{"date":"2024-06-04","close":7772.4043},{"date":"2024-06-05","close":7829.8003},{"date":"2024-06-07","close":7906.3286},{"date":"2024-06-10","close":7872.8477},{"date":"2024-06-11","close":7844.1489},{"date":"2024-06-12","close":7901.5454},{"date":"2024-06-13","close":7939.8086},{"date":"2024-06-14","close":7911.1118},{"date":"2024-06-17","close":7882.4141},{"date":"2024-06-18","close":7887.1963},{"date":"2024-06-19","close":7963.7241},{"date":"2024-06-20","close":8035.4702},{"date":"2024-06-21","close":7944.5933},{"date":"2024-06-24","close":7954.1587},{"date":"2024-06-25","close":7968.5078},{"date":"2024-06-26","close":7944.5933},{"date":"2024-06-27","close":7906.3286},{"date":"2024-06-28","close":7992.4229},{"date":"2024-07-01","close":7997.2061},{"date":"2024-07-02","close":7935.0259},{"date":"2024-07-03","close":8049.8188},{"date":"2024-07-04","close":8111.9985},{"date":"2024-07-05","close":8202.876},{"date":"2024-07-08","close":8178.9595},{"date":"2024-07-09","close":8178.9595},{"date":"2024-07-10","close":8183.7441},{"date":"2024-07-11","close":8231.5732},{"date":"2024-07-12","close":8183.7441},{"date":"2024-07-15","close":8183.7441},{"date":"2024-07-16","close":8131.1313},{"date":"2024-07-17","close":8222.0068},{"date":"2024-07-18","close":8164.6113},{"date":"2024-07-19","close":8111.9985},{"date":"2024-07-22","close":8107.2148},{"date":"2024-07-23","close":8078.5171},{"date":"2024-07-24","close":8064.1685},{"date":"2024-07-25","close":8001.9878},{"date":"2024-07-26","close":8021.1211},{"date":"2024-07-29","close":8155.0464},{"date":"2024-07-30","close":8126.3481},{"date":"2024-07-31","close":8135.9141},{"date":"2024-08-01","close":8145.4795},{"date":"2024-08-02","close":7973.29},{"date":"2024-08-05","close":7341.9316},{"date":"2024-08-06","close":7595.4326},{"date":"2024-08-07","close":7676.7437},{"date":"2024-08-08","close":7667.1777},{"date":"2024-08-09","close":7748.4893},{"date":"2024-08-12","close":7791.5356},{"date":"2024-08-13","close":7820.2339},{"date":"2024-08-14","close":7825.0171},{"date":"2024-08-16","close":7930.2437},{"date":"2024-08-19","close":7920.6777},{"date":"2024-08-20","close":7954.1587},{"date":"2024-08-21","close":7992.4229},{"date":"2024-08-22","close":8045.0356},{"date":"2024-08-23","close":8102.4312},{"date":"2024-08-26","close":8150.2632},{"date":"2024-08-27","close":8236.3726},{"date":"2024-08-28","close":8102.4312},{"date":"2024-08-29","close":8116.7812},{"date":"2024-08-30","close":8145.4795},{"date":"2024-09-02","close":8174.1763},{"date":"2024-09-03","close":8217.2256},{"date":"2024-09-04","close":7978.0728},{"date":"2024-09-05","close":8054.6011},{"date":"2024-09-06","close":7973.29},{"date":"2024-09-09","close":7973.29},{"date":"2024-09-10","close":7987.6392},{"date":"2024-09-11","close":7954.1587},{"date":"2024-09-12","close":8049.8188},{"date":"2024-09-13","close":8111.9985},{"date":"2024-09-19","close":8183.7441},{"date":"2024-09-20","close":8202.876},{"date":"2024-09-23","close":8188.5254},{"date":"2024-09-24","close":8284.1875},{"date":"2024-09-25","close":8222.0068},{"date":"2024-09-26","close":8336.8008},{"date":"2024-09-27","close":8375.0645},{"date":"2024-09-30","close":8250.7061},{"date":"2024-10-02","close":8155.0464},{"date":"2024-10-04","close":8159.8281},{"date":"2024-10-07","close":8260.2715},{"date":"2024-10-08","close":8188.5254},{"date":"2024-10-10","close":8250.7061},{"date":"2024-10-11","close":8212.4414},{"date":"2024-10-14","close":8274.6201},{"date":"2024-10-15","close":8288.9697},{"date":"2024-10-16","close":8245.9219},{"date":"2024-10-17","close":8236.3564},{"date":"2024-10-18","close":8236.3564},{"date":"2024-10-21","close":8288.9697},{"date":"2024-10-22","close":8188.5254},{"date":"2024-10-23","close":8241.1387},{"date":"2024-10-24","close":8188.5254},{"date":"2024-10-25","close":8178.9595},{"date":"2024-10-28","close":8241.1387},{"date":"2024-10-29","close":8260.2715},{"date":"2024-10-30","close":8303.0884},{"date":"2024-10-31","close":8105.7837},{"date":"2024-11-01","close":8115.4399},{"date":"2024-11-04","close":8221.6504},{"date":"2024-11-05","close":8288.9366},{"date":"2024-11-06","close":8149.2349},{"date":"2024-11-07","close":8149.2349},{"date":"2024-11-08","close":8125.0952},{"date":"2024-11-11","close":8071.9902},{"date":"2024-11-12","close":7936.8135},{"date":"2024-11-13","close":7801.6362},{"date":"2024-11-14","close":7869.2246},{"date":"2024-11-15","close":7820.9478},{"date":"2024-11-18","close":7989.9194},{"date":"2024-11-19","close":8014.0562},{"date":"2024-11-20","close":8038.1953},{"date":"2024-11-21","close":8076.8169},{"date":"2024-11-22","close":8149.2349},{"date":"2024-11-25","close":8187.856},{"date":"2024-11-26","close":8115.4399},{"date":"2024-11-27","close":8120.2671},{"date":"2024-11-28","close":8168.5444},{"date":"2024-11-29","close":8033.3687},{"date":"2024-12-02","close":8023.7124},{"date":"2024-12-03","close":8216.8232},{"date":"2024-12-04","close":8096.1289},{"date":"2024-12-05","close":7888.5352},{"date":"2024-12-06","close":7849.9131},{"date":"2024-12-09","close":7632.665},{"date":"2024-12-10","close":7840.2583},{"date":"2024-12-11","close":7946.4688},{"date":"2024-12-12","close":7956.1245},{"date":"2024-12-13","close":8071.9902},{"date":"2024-12-16","close":8028.5405},{"date":"2024-12-17","close":7859.5693},{"date":"2024-12-18","close":7994.7461},{"date":"2024-12-19","close":7874.0522},{"date":"2024-12-20","close":7743.7031},{"date":"2024-12-23","close":7859.5693},{"date":"2024-12-24","close":7825.7749},{"date":"2024-12-26","close":7729.2202},{"date":"2024-12-27","close":7724.3921},{"date":"2024-12-30","close":7695.4258},{"date":"2025-01-02","close":7680.9429},{"date":"2025-01-03","close":7816.1196},{"date":"2025-01-06","close":7907.8467},{"date":"2025-01-07","close":7946.4688},{"date":"2025-01-08","close":7960.9517},{"date":"2025-01-09","close":7985.0908},{"date":"2025-01-10","close":7946.4688},{"date":"2025-01-13","close":7893.3633},{"date":"2025-01-14","close":7931.9849},{"date":"2025-01-15","close":7931.9849},{"date":"2025-01-16","close":7994.7461},{"date":"2025-01-17","close":7994.7461},{"date":"2025-01-20","close":7975.4351},{"date":"2025-01-21","close":7941.6411},{"date":"2025-01-22","close":7989.9194},{"date":"2025-01-23","close":7946.4688},{"date":"2025-01-24","close":7946.4688},{"date":"2025-01-31","close":8062.334},{"date":"2025-02-03","close":7874.0522},{"date":"2025-02-04","close":7951.2964},{"date":"2025-02-05","close":8043.0234},{"date":"2025-02-06","close":8057.5073},{"date":"2025-02-07","close":7980.2632},{"date":"2025-02-10","close":7956.1245},{"date":"2025-02-11","close":8023.7124},{"date":"2025-02-12","close":8004.4019},{"date":"2025-02-13","close":8071.9902},{"date":"2025-02-14","close":8158.8882},{"date":"2025-02-17","close":8284.4111},{"date":"2025-02-18","close":8298.8936},{"date":"2025-02-19","close":8385.793},{"date":"2025-02-20","close":8429.2432},{"date":"2025-02-21","close":8467.8652},{"date":"2025-02-24","close":8472.6934},{"date":"2025-02-25","close":8467.8652},{"date":"2025-02-26","close":8525.7988},{"date":"2025-02-27","close":8520.9717},{"date":"2025-02-28","close":8274.7549},{"date":"2025-03-04","close":8260.2725},{"date":"2025-03-05","close":8347.1709},{"date":"2025-03-06","close":8458.21},{"date":"2025-03-07","close":8482.3486},{"date":"2025-03-10","close":8467.8652},{"date":"2025-03-11","close":8395.4492},{"date":"2025-03-12","close":8414.7607},{"date":"2025-03-13","close":8395.4492},{"date":"2025-03-14","close":8371.3105},{"date":"2025-03-17","close":8496.832},{"date":"2025-03-18","close":8501.6582},{"date":"2025-03-19","close":8549.9365},{"date":"2025-03-20","close":8574.0752},{"date":"2025-03-21","close":8487.1758},{"date":"2025-03-24","close":8467.8652},{"date":"2025-03-25","close":8506.4873},{"date":"2025-03-26","close":8554.7637},{"date":"2025-03-27","close":8463.0371},{"date":"2025-03-28","close":8351.998},{"date":"2025-03-31","close":8110.6123},{"date":"2025-04-01","close":8231.3066},{"date":"2025-04-02","close":8158.8882},{"date":"2025-04-03","close":8086.4731},{"date":"2025-04-04","close":8096.1289},{"date":"2025-04-07","close":7767.8423},{"date":"2025-04-08","close":7700.2529},{"date":"2025-04-09","close":7511.9717},{"date":"2025-04-10","close":7878.8799},{"date":"2025-04-11","close":7854.7412},{"date":"2025-04-14","close":7927.1577},{"date":"2025-04-15","close":7999.5732},{"date":"2025-04-16","close":7970.6074},{"date":"2025-04-17","close":8043.0234},{"date":"2025-04-18","close":8076.8169},{"date":"2025-04-21","close":8110.6123},{"date":"2025-04-22","close":8134.752},{"date":"2025-04-23","close":8255.4434},{"date":"2025-04-24","close":8211.9951},{"date":"2025-04-25","close":8255.4434},{"date":"2025-04-28","close":8250.6152},{"date":"2025-04-29","close":8344.3164},{"date":"2025-04-30","close":8359.1123},{"date":"2025-05-02","close":8398.5645},{"date":"2025-05-07","close":8433.0859},{"date":"2025-05-08","close":8438.0186},{"date":"2025-05-09","close":8423.2246},{"date":"2025-05-12","close":8438.0186},{"date":"2025-05-13","close":8413.3604},{"date":"2025-05-14","close":8487.334},{"date":"2025-05-15","close":8433.0859},{"date":"2025-05-16","close":8442.9492},{"date":"2025-05-19","close":8398.5645},{"date":"2025-05-20","close":8383.7705},{"date":"2025-05-21","close":8447.8818},{"date":"2025-05-22","close":8428.1553},{"date":"2025-05-23","close":8467.6074},{"date":"2025-05-26","close":8605.6943},{"date":"2025-05-27","close":8620.4902},{"date":"2025-05-28","close":8733.916},{"date":"2025-05-29","close":8926.25},{"date":"2025-05-30","close":8793.0947},{"date":"2025-06-02","close":8783.2314},{"date":"2025-06-04","close":9029.8135},{"date":"2025-06-05","close":9182.6934},{"date":"2025-06-09","close":9439.1387},{"date":"2025-06-10","close":9468.7285},{"date":"2025-06-11","close":9601.8828},{"date":"2025-06-12","close":9577.2246},{"date":"2025-06-13","close":9567.3613},{"date":"2025-06-16","close":9646.2676},{"date":"2025-06-17","close":9577.2246},{"date":"2025-06-18","close":9695.583},{"date":"2025-06-19","close":9725.1738},{"date":"2025-06-20","close":9932.3027},{"date":"2025-06-23","close":9966.8242},{"date":"2025-06-24","close":10193.6787},{"date":"2025-06-25","close":10252.8584},{"date":"2025-06-26","close":10104.9092},{"date":"2025-06-27","close":9947.0977},{"date":"2025-06-30","close":10030.9346},{"date":"2025-07-01","close":10173.9521},{"date":"2025-07-02","close":10154.2246},{"date":"2025-07-03","close":10321.9014},{"date":"2025-07-04","close":10159.1572},{"date":"2025-07-07","close":10173.9521},{"date":"2025-07-08","close":10287.3789},{"date":"2025-07-09","close":10361.3545},{"date":"2025-07-10","close":10474.7812},{"date":"2025-07-11","close":10450.123},{"date":"2025-07-14","close":10588.209},{"date":"2025-07-15","close":10563.5508},{"date":"2025-07-16","close":10390.9434},{"date":"2025-07-17","close":10376.1484},{"date":"2025-07-18","close":10351.4912},{"date":"2025-07-21","close":10366.2852},{"date":"2025-07-22","close":10336.6953},{"date":"2025-07-23","close":10405.7383},{"date":"2025-07-24","close":10405.7383},{"date":"2025-07-25","close":10435.3281},{"date":"2025-07-28","close":10410.6709},{"date":"2025-07-29","close":10440.2607},{"date":"2025-07-30","close":10455.0762},{"date":"2025-07-31","close":10395.8125},{"date":"2025-08-01","close":10020.4766},{"date":"2025-08-04","close":10158.7578},{"date":"2025-08-05","close":10252.5928},{"date":"2025-08-06","close":10321.7334},{"date":"2025-08-07","close":10371.1201},{"date":"2025-08-08","close":10316.7939},{"date":"2025-08-11","close":10316.7939},{"date":"2025-08-12","close":10237.7754},{"date":"2025-08-13","close":10341.4873},{"date":"2025-08-14","close":10351.3643},{"date":"2025-08-18","close":10326.6709},{"date":"2025-08-19","close":10198.2666},{"date":"2025-08-20","close":10183.4512},{"date":"2025-08-21","close":10262.4688},{"date":"2025-08-22","close":10257.5312},{"date":"2025-08-25","close":10341.4873},{"date":"2025-08-26","close":10257.5312},{"date":"2025-08-27","close":10316.7939},{"date":"2025-08-28","close":10351.3643},{"date":"2025-08-29","close":10237.7754},{"date":"2025-09-01","close":10114.3105},{"date":"2025-09-02","close":10208.1436},{"date":"2025-09-03","close":10193.3291},{"date":"2025-09-04","close":10257.5312},{"date":"2025-09-05","close":10247.6533},{"date":"2025-09-08","close":10242.7148},{"date":"2025-09-09","close":10361.2422},{"date":"2025-09-10","close":10455.0762},{"date":"2025-09-11","close":10618.0498},{"date":"2025-09-12","close":10608.1738},{"date":"2025-09-15","close":10603.2354},{"date":"2025-09-16","close":10637.8047},{"date":"2025-09-17","close":10642.7441},{"date":"2025-09-18","close":10741.5166},{"date":"2025-09-19","close":10637.8047},{"date":"2025-09-22","close":10711.8838},{"date":"2025-09-23","close":10667.4365},{"date":"2025-09-24","close":10583.4805},{"date":"2025-09-25","close":10677.3154},{"date":"2025-09-26","close":10479.7686},{"date":"2025-09-29","close":10608.1738},{"date":"2025-09-30","close":10548.9092},{"date":"2025-10-01","close":10543.9717},{"date":"2025-10-02","close":10721.7607},{"date":"2025-10-10","close":10627.9277},{"date":"2025-10-13","close":10573.6025},{"date":"2025-10-14","close":10593.3574},{"date":"2025-10-15","close":10766.21},{"date":"2025-10-16","close":10924.2461},{"date":"2025-10-17","close":11018.0801},{"date":"2025-10-20","close":11141.5449},{"date":"2025-10-21","close":11269.9502},{"date":"2025-10-22","close":11378.5996},{"date":"2025-10-23","close":11176.1152},{"date":"2025-10-24","close":11492.1885},{"date":"2025-10-27","close":11620.5928},{"date":"2025-10-28","close":11625.5303},{"date":"2025-10-29","close":11828.0146},{"date":"2025-10-30","close":11664.7666},{"date":"2025-10-31","close":11753.8105},{"date":"2025-11-03","close":11857.6953},{"date":"2025-11-04","close":11758.7578},{"date":"2025-11-05","close":11575.7227},{"date":"2025-11-06","close":11669.7139},{"date":"2025-11-07","close":11422.3691},{"date":"2025-11-10","close":11788.4395},{"date":"2025-11-11","close":11778.5459},{"date":"2025-11-12","close":12001.1553},{"date":"2025-11-13","close":12248.5},{"date":"2025-11-14","close":11813.1738},{"date":"2025-11-17","close":11803.2803},{"date":"2025-11-18","close":11526.2539},{"date":"2025-11-19","close":11432.2637},{"date":"2025-11-20","close":11605.4043},{"date":"2025-11-21","close":11333.3242},{"date":"2025-11-24","close":11224.4932},{"date":"2025-11-25","close":11244.2812},{"date":"2025-11-26","close":11511.4131},{"date":"2025-11-27","close":11536.1484},{"date":"2025-11-28","close":11432.2637},{"date":"2025-12-01","close":11358.0596},{"date":"2025-12-02","close":11516.3604},{"date":"2025-12-03","close":11659.8203},{"date":"2025-12-04","close":11595.5107},{"date":"2025-12-05","close":11783.4912},{"date":"2025-12-08","close":11828.0146},{"date":"2025-12-09","close":11813.1738},{"date":"2025-12-10","close":11734.0234},{"date":"2025-12-11","close":11654.873},{"date":"2025-12-12","close":11793.3857},{"date":"2025-12-15","close":11738.9707},{"date":"2025-12-16","close":11526.2539},{"date":"2025-12-17","close":11526.2539},{"date":"2025-12-18","close":11377.8477},{"date":"2025-12-19","close":11476.7842},{"date":"2025-12-22","close":11565.8281},{"date":"2025-12-23","close":11605.4043},{"date":"2025-12-24","close":11555.9355},{"date":"2025-12-26","close":11481.7314},{"date":"2025-12-29","close":11664.7666},{"date":"2025-12-30","close":11630.1377},{"date":"2026-01-02","close":11798.332},{"date":"2026-01-05","close":11926.9521},{"date":"2026-01-06","close":12129.7744},{"date":"2026-01-07","close":12124.8281},{"date":"2026-01-08","close":12085.2529},{"date":"2026-01-09","close":12164.4023},{"date":"2026-01-12","close":12297.9688},{"date":"2026-01-13","close":12609.623},{"date":"2026-01-14","close":12609.623},{"date":"2026-01-15","close":12758.0303},{"date":"2026-01-16","close":12713.5068},{"date":"2026-01-19","close":13005.374},{"date":"2026-01-20","close":13133.9941},{"date":"2026-01-21","close":13168.6211},{"date":"2026-01-22","close":13361.5498},{"date":"2026-01-23","close":13470.3818},{"date":"2026-01-26","close":13406.0723},{"date":"2026-01-27","close":13564.373},{"date":"2026-01-28","close":13638.5762},{"date":"2026-01-29","close":13965.7832},{"date":"2026-01-30","close":13822.0098},{"date":"2026-02-02","close":13172.5537},{"date":"2026-02-03","close":13797.2217},{"date":"2026-02-04","close":14139.3018},{"date":"2026-02-05","close":13752.6025},{"date":"2026-02-06","close":13494.8037},{"date":"2026-02-09","close":13936.0371},{"date":"2026-02-10","close":14074.8516},{"date":"2026-02-11","close":14283.0742},{"date":"2026-02-12","close":14565.6621},{"date":"2026-02-13","close":14615.2393},{"date":"2026-02-19","close":15071.3447},{"date":"2026-02-20","close":15373.7637},{"date":"2026-02-23","close":15264.6953},{"date":"2026-02-24","close":15344.0186},{"date":"2026-02-25","close":15720.8008},{"date":"2026-02-26","close":16003.3887},{"date":"2026-02-27","close":15765.4209},{"date":"2026-03-03","close":14887.9111},{"date":"2026-03-04","close":13003.9932},{"date":"2026-03-05","close":14193.8369},{"date":"2026-03-06","close":14223.582},{"date":"2026-03-09","close":13623.7031},{"date":"2026-03-10","close":14084.7676},{"date":"2026-03-11","close":14238.4551},{"date":"2026-03-12","close":14119.4707},{"date":"2026-03-13","close":13886.46},{"date":"2026-03-16","close":13881.5029},{"date":"2026-03-17","close":14094.6826},{"date":"2026-03-18","close":14565.6621},{"date":"2026-03-19","close":14248.3711},{"date":"2026-03-20","close":14387.1855},{"date":"2026-03-23","close":13455.1426},{"date":"2026-03-24","close":13881.502},{"date":"2026-03-25","close":14134.3438},{"date":"2026-03-26","close":13787.3066},{"date":"2026-03-27","close":13975.6982},{"date":"2026-03-30","close":13707.9844},{"date":"2026-03-31","close":13341.1152},{"date":"2026-04-01","close":13871.5869},{"date":"2026-04-02","close":13643.5332},{"date":"2026-04-03","close":13703.0254},{"date":"2026-04-06","close":13757.5605},{"date":"2026-04-07","close":13812.0947},{"date":"2026-04-08","close":14451.6348},{"date":"2026-04-09","close":14411.9746},{"date":"2026-04-10","close":14491.2969},{"date":"2026-04-13","close":14322.7354},{"date":"2026-04-14","close":14644.9854},{"date":"2026-04-15","close":14957.3184},{"date":"2026-04-16","close":15185.3721},{"date":"2026-04-17","close":15175.457},{"date":"2026-04-20","close":15180.4141},{"date":"2026-04-21","close":15408.4678},{"date":"2026-04-22","close":15512.5791},{"date":"2026-04-23","close":15358.8916},{"date":"2026-04-24","close":15438.2139},{"date":"2026-04-27","close":15418.3828},{"date":"2026-04-28","close":15641.4785},{"date":"2026-04-29","close":15756.3066},{"date":"2026-04-30","close":15561.5986},{"date":"2026-05-04","close":15896.0957},{"date":"2026-05-06","close":16285.5107},{"date":"2026-05-07","close":16320.458},{"date":"2026-05-08","close":16415.3145},{"date":"2026-05-11","close":16570.082},{"date":"2026-05-12","close":16295.4951},{"date":"2026-05-13","close":16355.4053},{"date":"2026-05-14","close":16814.7148},{"date":"2026-05-15","close":16200.6377},{"date":"2026-05-18","close":16035.8857},{"date":"2026-05-19","close":15486.7119},{"date":"2026-05-20","close":15192.1543},{"date":"2026-05-21","close":16160.6982},{"date":"2026-05-22","close":16510.1719},{"date":"2026-05-26","close":16515.166},{"date":"2026-05-27","close":16310.4727},{"date":"2026-05-28","close":16180.668},{"date":"2026-05-29","close":16884.6094},{"date":"2026-06-01","close":17423.7988},{"date":"2026-06-02","close":17493.6934},{"date":"2026-06-04","close":17174.1738},{"date":"2026-06-05","close":16525.1504},{"date":"2026-06-08","close":14982.4697},{"date":"2026-06-09","close":15736.3359},{"date":"2026-06-10","close":15421.8096},{"date":"2026-06-11","close":15391.8545},{"date":"2026-06-12","close":15985.9609},{"date":"2026-06-15","close":16674.9258},{"date":"2026-06-16","close":16664.9395},{"date":"2026-06-17","close":16784.7598},{"date":"2026-06-18","close":16465.2402},{"date":"2026-06-19","close":16200.6377},{"date":"2026-06-22","close":15956.0059},{"date":"2026-06-23","close":14917.5674},{"date":"2026-06-24","close":15257.0566},{"date":"2026-06-25","close":15396.8467},{"date":"2026-06-26","close":14777.7773},{"date":"2026-06-29","close":15476.7266},{"date":"2026-06-30","close":15077.3271},{"date":"2026-07-01","close":15252.0645},{"date":"2026-07-02","close":15177.1768},{"date":"2026-07-03","close":15282.0195},{"date":"2026-07-06","close":15356.9072},{"date":"2026-07-07","close":15301.9893},{"date":"2026-07-08","close":14897.5977},{"date":"2026-07-09","close":14408.333},{"date":"2026-07-10","close":14697.8975},{"date":"2026-07-13","close":14283.5215},{"date":"2026-07-14","close":14083.8213},{"date":"2026-07-15","close":14608.0332},{"date":"2026-07-16","close":14493.2061},{"date":"2026-07-20","close":13954.0166},{"date":"2026-07-21","close":14183.6709},{"date":"2026-07-22","close":14273.5361},{"date":"2026-07-23","close":14817.7178},{"date":"2026-07-24","close":14588.0635},{"date":"2026-07-27","close":14717.8682},{"date":"2026-07-28","close":13764.3018},{"date":"2026-07-29","close":13300.0},{"date":"2026-07-30","close":13480.0},{"date":"2026-07-31","close":14165.0},{"date":"2026-08-03","close":13840.0},{"date":"2026-08-04","close":14360.0},{"date":"2026-08-05","close":14590.0},{"date":"2026-08-06","close":14540.0},{"date":"2026-08-07","close":14830.0},{"date":"2026-08-10","close":14835.0},{"date":"2026-08-11","close":14885.0},{"date":"2026-08-12","close":14935.0},{"date":"2026-08-13","close":14975.0},{"date":"2026-08-14","close":15250.0},{"date":"2026-08-18","close":15050.0},{"date":"2026-08-19","close":14765.0},{"date":"2026-08-20","close":14770.0},{"date":"2026-08-21","close":14690.0},{"date":"2026-08-24","close":14910.0},{"date":"2026-08-25","close":14950.0},{"date":"2026-08-26","close":15115.0},{"date":"2026-08-27","close":15130.0},{"date":"2026-08-28","close":15280.0},{"date":"2026-08-31","close":15215.0},{"date":"2026-09-01","close":15180.0},{"date":"2026-09-02","close":14635.0},{"date":"2026-09-03","close":14920.0},{"date":"2026-09-04","close":14910.0},{"date":"2026-09-07","close":15020.0},{"date":"2026-09-08","close":14960.0},{"date":"2026-09-09","close":14995.0},{"date":"2026-09-10","close":14965.0},{"date":"2026-09-11","close":14910.0},{"date":"2026-09-14","close":14840.0},{"date":"2026-09-15","close":14685.0},{"date":"2026-09-16","close":14460.0},{"date":"2026-09-17","close":14575.0},{"date":"2026-09-18","close":14560.0},{"date":"2026-09-21","close":14570.0},{"date":"2026-09-22","close":14580.0},{"date":"2026-09-23","close":14415.0},{"date":"2026-09-28","close":14705.0},{"date":"2026-09-29","close":14470.0},{"date":"2026-09-30","close":14290.0},{"date":"2026-10-01","close":14340.0},{"date":"2026-10-02","close":14525.0},{"date":"2026-10-06","close":14655.0},{"date":"2026-10-07","close":14465.0},{"date":"2026-10-08","close":14200.0},{"date":"2026-10-12","close":13920.0},{"date":"2026-10-13","close":13655.0},{"date":"2026-10-14","close":13700.0},{"date":"2026-10-15","close":13290.0},{"date":"2026-10-16","close":13585.0},{"date":"2026-10-19","close":13940.0},{"date":"2026-10-20","close":13480.0},{"date":"2026-10-21","close":13575.0},{"date":"2026-10-22","close":13235.0},{"date":"2026-10-23","close":12945.0}],"chart_data":[{"date":"2024-10-24","open":8233,"high":8238,"low":8165,"close":8189,"volume":140},{"date":"2024-10-25","open":8227,"high":8232,"low":8160,"close":8179,"volume":163},{"date":"2024-10-28","open":8421,"high":8421,"low":8187,"close":8241,"volume":827},{"date":"2024-10-29","open":8302,"high":8302,"low":8193,"close":8260,"volume":280},{"date":"2024-10-30","open":8308,"high":8323,"low":8284,"close":8303,"volume":163},{"date":"2024-10-31","open":8159,"high":8159,"low":8106,"close":8106,"volume":106},{"date":"2024-11-01","open":8004,"high":8160,"low":8004,"close":8115,"volume":378},{"date":"2024-11-04","open":8125,"high":8222,"low":8111,"close":8222,"volume":199},{"date":"2024-11-05","open":8187,"high":8289,"low":8187,"close":8289,"volume":22},{"date":"2024-11-06","open":8226,"high":8236,"low":8119,"close":8149,"volume":112},{"date":"2024-11-07","open":8154,"high":8187,"low":8076,"close":8149,"volume":155},{"date":"2024-11-08","open":8222,"high":8237,"low":8115,"close":8125,"volume":157},{"date":"2024-11-11","open":8107,"high":8107,"low":8009,"close":8072,"volume":222},{"date":"2024-11-12","open":8043,"high":8058,"low":7937,"close":7937,"volume":115},{"date":"2024-11-13","open":7904,"high":7933,"low":7802,"close":7802,"volume":4982},{"date":"2024-11-14","open":7864,"high":7903,"low":7835,"close":7869,"volume":522},{"date":"2024-11-15","open":7864,"high":7864,"low":7767,"close":7821,"volume":163},{"date":"2024-11-18","open":7840,"high":8020,"low":7840,"close":7990,"volume":466},{"date":"2024-11-19","open":7984,"high":8028,"low":7984,"close":8014,"volume":420},{"date":"2024-11-20","open":7994,"high":8077,"low":7994,"close":8038,"volume":10376},{"date":"2024-11-21","open":8058,"high":8107,"low":8038,"close":8077,"volume":169},{"date":"2024-11-22","open":8091,"high":8187,"low":8091,"close":8149,"volume":1207},{"date":"2024-11-25","open":8193,"high":8212,"low":8155,"close":8188,"volume":853},{"date":"2024-11-26","open":8140,"high":8140,"low":8082,"close":8115,"volume":90},{"date":"2024-11-27","open":8140,"high":8207,"low":8120,"close":8120,"volume":207},{"date":"2024-11-28","open":8125,"high":8188,"low":8125,"close":8169,"volume":111},{"date":"2024-11-29","open":8107,"high":8107,"low":8014,"close":8033,"volume":85},{"date":"2024-12-02","open":8073,"high":8098,"low":8024,"close":8024,"volume":7318},{"date":"2024-12-03","open":8140,"high":8227,"low":8140,"close":8217,"volume":7378},{"date":"2024-12-04","open":8134,"high":8134,"low":8052,"close":8096,"volume":8116},{"date":"2024-12-05","open":8054,"high":8054,"low":7889,"close":7889,"volume":8632},{"date":"2024-12-06","open":7914,"high":7943,"low":7763,"close":7850,"volume":13296},{"date":"2024-12-09","open":7680,"high":7751,"low":7633,"close":7633,"volume":7699},{"date":"2024-12-10","open":7650,"high":7855,"low":7650,"close":7840,"volume":7111},{"date":"2024-12-11","open":7883,"high":7951,"low":7883,"close":7946,"volume":60},{"date":"2024-12-12","open":8013,"high":8013,"low":7956,"close":7956,"volume":19},{"date":"2024-12-13","open":7994,"high":8077,"low":7980,"close":8072,"volume":172},{"date":"2024-12-16","open":8151,"high":8151,"low":8020,"close":8029,"volume":138},{"date":"2024-12-17","open":8024,"high":8024,"low":7855,"close":7860,"volume":2477},{"date":"2024-12-18","open":7953,"high":8000,"low":7938,"close":7995,"volume":115},{"date":"2024-12-19","open":7825,"high":7908,"low":7825,"close":7874,"volume":293},{"date":"2024-12-20","open":7855,"high":7855,"low":7725,"close":7744,"volume":84},{"date":"2024-12-23","open":7802,"high":7880,"low":7773,"close":7860,"volume":53},{"date":"2024-12-24","open":7894,"high":7894,"low":7812,"close":7826,"volume":95},{"date":"2024-12-26","open":7792,"high":7816,"low":7729,"close":7729,"volume":1146},{"date":"2024-12-27","open":7762,"high":7772,"low":7662,"close":7724,"volume":108},{"date":"2024-12-30","open":7686,"high":7796,"low":7686,"close":7695,"volume":347},{"date":"2025-01-02","open":7695,"high":7738,"low":7654,"close":7681,"volume":157},{"date":"2025-01-03","open":7738,"high":7854,"low":7738,"close":7816,"volume":503},{"date":"2025-01-06","open":7844,"high":7918,"low":7811,"close":7908,"volume":253},{"date":"2025-01-07","open":7988,"high":7988,"low":7941,"close":7946,"volume":115},{"date":"2025-01-08","open":7936,"high":8003,"low":7917,"close":7961,"volume":372},{"date":"2025-01-09","open":8073,"high":8073,"low":7963,"close":7985,"volume":272},{"date":"2025-01-10","open":8003,"high":8003,"low":7917,"close":7946,"volume":216},{"date":"2025-01-13","open":7947,"high":7989,"low":7884,"close":7893,"volume":1973},{"date":"2025-01-14","open":7947,"high":7966,"low":7898,"close":7932,"volume":4471},{"date":"2025-01-15","open":8028,"high":8038,"low":7923,"close":7932,"volume":267},{"date":"2025-01-16","open":8015,"high":8015,"low":7985,"close":7995,"volume":150},{"date":"2025-01-17","open":8020,"high":8020,"low":7981,"close":7995,"volume":1844},{"date":"2025-01-20","open":7993,"high":8013,"low":7965,"close":7975,"volume":76},{"date":"2025-01-21","open":8019,"high":8043,"low":7913,"close":7942,"volume":86},{"date":"2025-01-22","open":8005,"high":8020,"low":7977,"close":7990,"volume":396},{"date":"2025-01-23","open":8008,"high":8008,"low":7941,"close":7946,"volume":81},{"date":"2025-01-24","open":7946,"high":7998,"low":7941,"close":7946,"volume":1042},{"date":"2025-01-31","open":7998,"high":8062,"low":7998,"close":8062,"volume":95},{"date":"2025-02-03","open":7962,"high":7962,"low":7811,"close":7874,"volume":1736},{"date":"2025-02-04","open":7998,"high":8018,"low":7931,"close":7951,"volume":149},{"date":"2025-02-05","open":8033,"high":8077,"low":8019,"close":8043,"volume":188},{"date":"2025-02-06","open":8043,"high":8058,"low":8013,"close":8058,"volume":251},{"date":"2025-02-07","open":8058,"high":8068,"low":7980,"close":7980,"volume":204},{"date":"2025-02-10","open":7979,"high":7983,"low":7936,"close":7956,"volume":138},{"date":"2025-02-11","open":8005,"high":8029,"low":7972,"close":8024,"volume":242},{"date":"2025-02-12","open":8023,"high":8053,"low":8004,"close":8004,"volume":1606},{"date":"2025-02-13","open":8053,"high":8072,"low":8019,"close":8072,"volume":194},{"date":"2025-02-14","open":8096,"high":8173,"low":8091,"close":8159,"volume":329},{"date":"2025-02-17","open":8174,"high":8289,"low":8174,"close":8284,"volume":2244},{"date":"2025-02-18","open":8304,"high":8334,"low":8285,"close":8299,"volume":136},{"date":"2025-02-19","open":8323,"high":8448,"low":8323,"close":8386,"volume":679},{"date":"2025-02-20","open":8448,"high":8487,"low":8429,"close":8429,"volume":739},{"date":"2025-02-21","open":8473,"high":8497,"low":8463,"close":8468,"volume":227},{"date":"2025-02-24","open":8458,"high":8502,"low":8414,"close":8473,"volume":763},{"date":"2025-02-25","open":8438,"high":8507,"low":8438,"close":8468,"volume":244},{"date":"2025-02-26","open":8502,"high":8560,"low":8492,"close":8526,"volume":738},{"date":"2025-02-27","open":8559,"high":8559,"low":8516,"close":8521,"volume":735},{"date":"2025-02-28","open":8409,"high":8424,"low":8270,"close":8275,"volume":513},{"date":"2025-03-04","open":8251,"high":8361,"low":8247,"close":8260,"volume":53045},{"date":"2025-03-05","open":8347,"high":8376,"low":8289,"close":8347,"volume":67},{"date":"2025-03-06","open":8366,"high":8473,"low":8366,"close":8458,"volume":4856},{"date":"2025-03-07","open":8419,"high":8507,"low":8390,"close":8482,"volume":174},{"date":"2025-03-10","open":8458,"high":8526,"low":8399,"close":8468,"volume":14630},{"date":"2025-03-11","open":8415,"high":8415,"low":8319,"close":8395,"volume":96},{"date":"2025-03-12","open":8304,"high":8469,"low":8304,"close":8415,"volume":71},{"date":"2025-03-13","open":8509,"high":8514,"low":8395,"close":8395,"volume":138},{"date":"2025-03-14","open":8409,"high":8419,"low":8352,"close":8371,"volume":58},{"date":"2025-03-17","open":8507,"high":8507,"low":8429,"close":8497,"volume":170},{"date":"2025-03-18","open":8609,"high":8609,"low":8453,"close":8502,"volume":621},{"date":"2025-03-19","open":8550,"high":8584,"low":8526,"close":8550,"volume":54},{"date":"2025-03-20","open":8628,"high":8628,"low":8574,"close":8574,"volume":269},{"date":"2025-03-21","open":8570,"high":8570,"low":8424,"close":8487,"volume":600},{"date":"2025-03-24","open":8482,"high":8522,"low":8463,"close":8468,"volume":128},{"date":"2025-03-25","open":8560,"high":8560,"low":8486,"close":8506,"volume":63},{"date":"2025-03-26","open":8550,"high":8570,"low":8473,"close":8555,"volume":78},{"date":"2025-03-27","open":8487,"high":8517,"low":8463,"close":8463,"volume":69},{"date":"2025-03-28","open":8438,"high":8438,"low":8342,"close":8352,"volume":57},{"date":"2025-03-31","open":8217,"high":8217,"low":8097,"close":8111,"volume":160},{"date":"2025-04-01","open":8159,"high":8264,"low":8154,"close":8231,"volume":1088},{"date":"2025-04-02","open":8302,"high":8302,"low":8154,"close":8159,"volume":66},{"date":"2025-04-03","open":7983,"high":8129,"low":7961,"close":8086,"volume":941},{"date":"2025-04-04","open":8091,"high":8216,"low":8032,"close":8096,"volume":117},{"date":"2025-04-07","open":7870,"high":7889,"low":7705,"close":7768,"volume":836},{"date":"2025-04-08","open":7859,"high":7859,"low":7681,"close":7700,"volume":800},{"date":"2025-04-09","open":7694,"high":7694,"low":7468,"close":7512,"volume":1157},{"date":"2025-04-10","open":7864,"high":7913,"low":7777,"close":7879,"volume":17068},{"date":"2025-04-11","open":7845,"high":7880,"low":7753,"close":7855,"volume":1958},{"date":"2025-04-14","open":7936,"high":7956,"low":7907,"close":7927,"volume":114},{"date":"2025-04-15","open":7981,"high":8015,"low":7958,"close":8000,"volume":146},{"date":"2025-04-16","open":8033,"high":8033,"low":7971,"close":7971,"volume":90},{"date":"2025-04-17","open":8019,"high":8048,"low":7994,"close":8043,"volume":55},{"date":"2025-04-18","open":8033,"high":8082,"low":8033,"close":8077,"volume":1437},{"date":"2025-04-21","open":8087,"high":8111,"low":8077,"close":8111,"volume":205},{"date":"2025-04-22","open":8120,"high":8169,"low":8107,"close":8135,"volume":61},{"date":"2025-04-23","open":8242,"high":8255,"low":8193,"close":8255,"volume":164},{"date":"2025-04-24","open":8251,"high":8251,"low":8198,"close":8212,"volume":139},{"date":"2025-04-25","open":8284,"high":8284,"low":8237,"close":8255,"volume":197},{"date":"2025-04-28","open":8289,"high":8294,"low":8237,"close":8251,"volume":893},{"date":"2025-04-29","open":8294,"high":8368,"low":8294,"close":8344,"volume":74},{"date":"2025-04-30","open":8359,"high":8408,"low":8350,"close":8359,"volume":457},{"date":"2025-05-02","open":8385,"high":8424,"low":8341,"close":8399,"volume":54},{"date":"2025-05-07","open":8443,"high":8453,"low":8413,"close":8433,"volume":1142},{"date":"2025-05-08","open":8468,"high":8468,"low":8403,"close":8438,"volume":819},{"date":"2025-05-09","open":8458,"high":8458,"low":8413,"close":8423,"volume":52},{"date":"2025-05-12","open":8478,"high":8478,"low":8428,"close":8438,"volume":56},{"date":"2025-05-13","open":8438,"high":8468,"low":8413,"close":8413,"volume":438},{"date":"2025-05-14","open":8477,"high":8517,"low":8437,"close":8487,"volume":113},{"date":"2025-05-15","open":8488,"high":8498,"low":8428,"close":8433,"volume":227},{"date":"2025-05-16","open":8438,"high":8453,"low":8393,"close":8443,"volume":1275},{"date":"2025-05-19","open":8494,"high":8494,"low":8370,"close":8399,"volume":54},{"date":"2025-05-20","open":8473,"high":8473,"low":8374,"close":8384,"volume":69},{"date":"2025-05-21","open":8438,"high":8503,"low":8433,"close":8448,"volume":330},{"date":"2025-05-22","open":8749,"high":8749,"low":8403,"close":8428,"volume":5363},{"date":"2025-05-23","open":8483,"high":8488,"low":8443,"close":8468,"volume":89},{"date":"2025-05-26","open":8561,"high":8606,"low":8517,"close":8606,"volume":416},{"date":"2025-05-27","open":8605,"high":8644,"low":8570,"close":8620,"volume":1456},{"date":"2025-05-28","open":8637,"high":8794,"low":8637,"close":8734,"volume":757},{"date":"2025-05-29","open":8798,"high":8931,"low":8783,"close":8926,"volume":458},{"date":"2025-05-30","open":8921,"high":8921,"low":8793,"close":8793,"volume":265},{"date":"2025-06-02","open":8857,"high":8867,"low":8753,"close":8783,"volume":336},{"date":"2025-06-04","open":8926,"high":9035,"low":8926,"close":9030,"volume":70},{"date":"2025-06-05","open":9095,"high":9213,"low":9095,"close":9183,"volume":678},{"date":"2025-06-09","open":9365,"high":9483,"low":9360,"close":9439,"volume":5708},{"date":"2025-06-10","open":9587,"high":9617,"low":9425,"close":9469,"volume":5392},{"date":"2025-06-11","open":9529,"high":9617,"low":9484,"close":9602,"volume":2268},{"date":"2025-06-12","open":9612,"high":9662,"low":9548,"close":9577,"volume":1913},{"date":"2025-06-13","open":9780,"high":9780,"low":9489,"close":9567,"volume":907},{"date":"2025-06-16","open":9591,"high":9670,"low":9498,"close":9646,"volume":985},{"date":"2025-06-17","open":9696,"high":9775,"low":9548,"close":9577,"volume":2702},{"date":"2025-06-18","open":9489,"high":9721,"low":9489,"close":9696,"volume":2535},{"date":"2025-06-19","open":9833,"high":9833,"low":9656,"close":9725,"volume":454},{"date":"2025-06-20","open":9798,"high":9932,"low":9724,"close":9932,"volume":1523},{"date":"2025-06-23","open":9933,"high":10015,"low":9794,"close":9967,"volume":14987},{"date":"2025-06-24","open":10139,"high":10224,"low":10104,"close":10194,"volume":1766},{"date":"2025-06-25","open":10358,"high":10358,"low":10179,"close":10253,"volume":3215},{"date":"2025-06-26","open":10264,"high":10264,"low":10003,"close":10105,"volume":7098},{"date":"2025-06-27","open":10212,"high":10212,"low":9912,"close":9947,"volume":2337},{"date":"2025-06-30","open":10090,"high":10090,"low":10031,"close":10031,"volume":834},{"date":"2025-07-01","open":10184,"high":10303,"low":10154,"close":10174,"volume":4322},{"date":"2025-07-02","open":10313,"high":10313,"low":10026,"close":10154,"volume":1198},{"date":"2025-07-03","open":10262,"high":10327,"low":10218,"close":10322,"volume":1363},{"date":"2025-07-04","open":10407,"high":10407,"low":10154,"close":10159,"volume":424},{"date":"2025-07-07","open":10119,"high":10224,"low":10119,"close":10174,"volume":404},{"date":"2025-07-08","open":10193,"high":10287,"low":10193,"close":10287,"volume":356},{"date":"2025-07-09","open":10435,"high":10435,"low":10266,"close":10361,"volume":4716},{"date":"2025-07-10","open":10402,"high":10515,"low":10353,"close":10475,"volume":5192},{"date":"2025-07-11","open":10593,"high":10628,"low":10445,"close":10450,"volume":10709},{"date":"2025-07-14","open":10479,"high":10593,"low":10479,"close":10588,"volume":1047},{"date":"2025-07-15","open":10589,"high":10614,"low":10520,"close":10564,"volume":1792},{"date":"2025-07-16","open":10528,"high":10528,"low":10362,"close":10391,"volume":2379},{"date":"2025-07-17","open":10415,"high":10420,"low":10296,"close":10376,"volume":2722},{"date":"2025-07-18","open":10519,"high":10519,"low":10301,"close":10351,"volume":188},{"date":"2025-07-21","open":10361,"high":10400,"low":10336,"close":10366,"volume":509},{"date":"2025-07-22","open":10450,"high":10450,"low":10307,"close":10337,"volume":216},{"date":"2025-07-23","open":10450,"high":10474,"low":10287,"close":10406,"volume":1143},{"date":"2025-07-24","open":10479,"high":10528,"low":10367,"close":10406,"volume":408},{"date":"2025-07-25","open":10440,"high":10468,"low":10415,"close":10435,"volume":868},{"date":"2025-07-28","open":10436,"high":10563,"low":10396,"close":10411,"volume":381},{"date":"2025-07-29","open":10361,"high":10468,"low":10346,"close":10440,"volume":3052},{"date":"2025-07-30","open":10553,"high":10553,"low":10405,"close":10455,"volume":1228},{"date":"2025-07-31","open":10662,"high":10662,"low":10386,"close":10396,"volume":1184},{"date":"2025-08-01","open":10313,"high":10313,"low":10020,"close":10020,"volume":704},{"date":"2025-08-04","open":10021,"high":10169,"low":10021,"close":10159,"volume":426},{"date":"2025-08-05","open":10318,"high":10328,"low":10209,"close":10253,"volume":140},{"date":"2025-08-06","open":10277,"high":10357,"low":10272,"close":10322,"volume":629},{"date":"2025-08-07","open":10400,"high":10410,"low":10351,"close":10371,"volume":1285},{"date":"2025-08-08","open":10391,"high":10396,"low":10292,"close":10317,"volume":188},{"date":"2025-08-11","open":10441,"high":10441,"low":10292,"close":10317,"volume":132},{"date":"2025-08-12","open":10411,"high":10411,"low":10238,"close":10238,"volume":620},{"date":"2025-08-13","open":10341,"high":10376,"low":10237,"close":10341,"volume":1057},{"date":"2025-08-14","open":10390,"high":10469,"low":10351,"close":10351,"volume":842},{"date":"2025-08-18","open":10372,"high":10372,"low":10302,"close":10327,"volume":63},{"date":"2025-08-19","open":10312,"high":10312,"low":10168,"close":10198,"volume":5186},{"date":"2025-08-20","open":10198,"high":10208,"low":10050,"close":10183,"volume":3671},{"date":"2025-08-21","open":10292,"high":10317,"low":10188,"close":10262,"volume":150},{"date":"2025-08-22","open":10368,"high":10368,"low":10258,"close":10258,"volume":137},{"date":"2025-08-25","open":10366,"high":10380,"low":10331,"close":10341,"volume":2292},{"date":"2025-08-26","open":10358,"high":10373,"low":10258,"close":10258,"volume":147},{"date":"2025-08-27","open":10327,"high":10327,"low":10257,"close":10317,"volume":2013},{"date":"2025-08-28","open":10316,"high":10351,"low":10232,"close":10351,"volume":1589},{"date":"2025-08-29","open":10352,"high":10352,"low":10233,"close":10238,"volume":123},{"date":"2025-09-01","open":10080,"high":10303,"low":10080,"close":10114,"volume":3713},{"date":"2025-09-02","open":10218,"high":10218,"low":10153,"close":10208,"volume":1240},{"date":"2025-09-03","open":10252,"high":10252,"low":10153,"close":10193,"volume":2207},{"date":"2025-09-04","open":10323,"high":10323,"low":10103,"close":10258,"volume":3028},{"date":"2025-09-05","open":10298,"high":10298,"low":10224,"close":10248,"volume":1079},{"date":"2025-09-08","open":10273,"high":10278,"low":10239,"close":10243,"volume":248},{"date":"2025-09-09","open":10241,"high":10380,"low":10241,"close":10361,"volume":1951},{"date":"2025-09-10","open":10361,"high":10484,"low":10361,"close":10455,"volume":1222},{"date":"2025-09-11","open":10608,"high":10618,"low":10435,"close":10618,"volume":2452},{"date":"2025-09-12","open":10618,"high":10628,"low":10563,"close":10608,"volume":1410},{"date":"2025-09-15","open":10730,"high":10730,"low":10583,"close":10603,"volume":3130},{"date":"2025-09-16","open":10730,"high":10730,"low":10638,"close":10638,"volume":1492},{"date":"2025-09-17","open":10736,"high":10736,"low":10609,"close":10643,"volume":72},{"date":"2025-09-18","open":10737,"high":10742,"low":10657,"close":10742,"volume":379},{"date":"2025-09-19","open":10849,"high":10849,"low":10638,"close":10638,"volume":2991},{"date":"2025-09-22","open":10831,"high":10831,"low":10663,"close":10712,"volume":2277},{"date":"2025-09-23","open":10826,"high":10826,"low":10635,"close":10667,"volume":1294},{"date":"2025-09-24","open":10665,"high":10720,"low":10543,"close":10583,"volume":99},{"date":"2025-09-25","open":10692,"high":10692,"low":10585,"close":10677,"volume":2183},{"date":"2025-09-26","open":10686,"high":10686,"low":10431,"close":10480,"volume":10195},{"date":"2025-09-29","open":10479,"high":10638,"low":10479,"close":10608,"volume":1011},{"date":"2025-09-30","open":10701,"high":10701,"low":10544,"close":10549,"volume":513},{"date":"2025-10-01","open":10614,"high":10614,"low":10524,"close":10544,"volume":205},{"date":"2025-10-02","open":10687,"high":10752,"low":10615,"close":10722,"volume":145},{"date":"2025-10-10","open":10755,"high":10755,"low":10613,"close":10628,"volume":907},{"date":"2025-10-13","open":10662,"high":10662,"low":10534,"close":10574,"volume":236},{"date":"2025-10-14","open":10715,"high":10730,"low":10523,"close":10593,"volume":190},{"date":"2025-10-15","open":10736,"high":10766,"low":10609,"close":10766,"volume":2188},{"date":"2025-10-16","open":10934,"high":10963,"low":10810,"close":10924,"volume":1819},{"date":"2025-10-17","open":10949,"high":11088,"low":10914,"close":11018,"volume":2104},{"date":"2025-10-20","open":11142,"high":11192,"low":10934,"close":11142,"volume":1246},{"date":"2025-10-21","open":11152,"high":11397,"low":11152,"close":11270,"volume":615},{"date":"2025-10-22","open":11424,"high":11424,"low":11242,"close":11379,"volume":262},{"date":"2025-10-23","open":11466,"high":11466,"low":11176,"close":11176,"volume":1728},{"date":"2025-10-24","open":11427,"high":11502,"low":11334,"close":11492,"volume":442},{"date":"2025-10-27","open":11680,"high":11680,"low":11571,"close":11621,"volume":486},{"date":"2025-10-28","open":11745,"high":11745,"low":11561,"close":11626,"volume":664},{"date":"2025-10-29","open":11862,"high":11862,"low":11705,"close":11828,"volume":408},{"date":"2025-10-30","open":12016,"high":12016,"low":11665,"close":11665,"volume":1890},{"date":"2025-10-31","open":11664,"high":11822,"low":11664,"close":11754,"volume":322},{"date":"2025-11-03","open":11755,"high":11943,"low":11755,"close":11858,"volume":798,"rsi_14":81.76,"sma_20":11275.48,"sma_60":10760.64,"sma_120":10240.48},{"date":"2025-11-04","open":11857,"high":11956,"low":11759,"close":11759,"volume":1268,"rsi_14":75.94,"sma_20":11336.69,"sma_60":10787.63,"sma_120":10268.47},{"date":"2025-11-05","open":11873,"high":11873,"low":11319,"close":11576,"volume":1106,"rsi_14":66.79,"sma_20":11388.85,"sma_60":10809.94,"sma_120":10295.04},{"date":"2025-11-06","open":11675,"high":11883,"low":11576,"close":11670,"volume":1202,"rsi_14":66.79,"sma_20":11436.81,"sma_60":10832.65,"sma_120":10322.27},{"date":"2025-11-07","open":11670,"high":11705,"low":11354,"close":11422,"volume":770,"rsi_14":56.78,"sma_20":11476.89,"sma_60":10850.34,"sma_120":10347.63},{"date":"2025-11-10","open":11515,"high":11821,"low":11515,"close":11788,"volume":435,"rsi_14":61.27,"sma_20":11538.35,"sma_60":10875.15,"sma_120":10375.45},{"date":"2025-11-11","open":11937,"high":11946,"low":11724,"close":11779,"volume":411,"rsi_14":59.12,"sma_20":11598.29,"sma_60":10899.8,"sma_120":10403.65},{"date":"2025-11-12","open":11947,"high":12001,"low":11848,"close":12001,"volume":515,"rsi_14":68.48,"sma_20":11660.71,"sma_60":10929.5,"sma_120":10433.63},{"date":"2025-11-13","open":12080,"high":12248,"low":11951,"close":12248,"volume":1614,"rsi_14":67.5,"sma_20":11727.68,"sma_60":10961.63,"sma_120":10466.08},{"date":"2025-11-14","open":11990,"high":11990,"low":11769,"close":11813,"volume":381,"rsi_14":53.91,"sma_20":11767.91,"sma_60":10986.26,"sma_120":10494.98},{"date":"2025-11-17","open":11975,"high":11975,"low":11739,"close":11803,"volume":1099,"rsi_14":53.6,"sma_20":11801.37,"sma_60":11011.14,"sma_120":10523.26},{"date":"2025-11-18","open":11800,"high":11809,"low":11487,"close":11526,"volume":414,"rsi_14":44.08,"sma_20":11814.31,"sma_60":11033.52,"sma_120":10549.36},{"date":"2025-11-19","open":11651,"high":11651,"low":11300,"close":11432,"volume":115,"rsi_14":45.3,"sma_20":11817.09,"sma_60":11054.56,"sma_120":10574.34},{"date":"2025-11-20","open":11625,"high":11689,"low":11580,"close":11605,"volume":508,"rsi_14":47.1,"sma_20":11838.77,"sma_60":11077.2,"sma_120":10599.61},{"date":"2025-11-21","open":11381,"high":11381,"low":11289,"close":11333,"volume":272,"rsi_14":40.42,"sma_20":11830.79,"sma_60":11095.35,"sma_120":10622.47},{"date":"2025-11-24","open":11669,"high":11669,"low":11224,"close":11224,"volume":367,"rsi_14":40.27,"sma_20":11810.82,"sma_60":11110.24,"sma_120":10643.47},{"date":"2025-11-25","open":11308,"high":11481,"low":11210,"close":11244,"volume":350,"rsi_14":43.58,"sma_20":11791.57,"sma_60":11126.89,"sma_120":10663.0},{"date":"2025-11-26","open":11386,"high":11545,"low":11343,"close":11511,"volume":1086,"rsi_14":47.13,"sma_20":11775.6,"sma_60":11147.02,"sma_120":10685.9},{"date":"2025-11-27","open":11615,"high":11630,"low":11521,"close":11536,"volume":116,"rsi_14":52.27,"sma_20":11769.12,"sma_60":11166.98,"sma_120":10709.1},{"date":"2025-11-28","open":11596,"high":11596,"low":11422,"close":11432,"volume":89,"rsi_14":42.12,"sma_20":11752.85,"sma_60":11187.11,"sma_120":10729.35},{"date":"2025-12-01","open":11383,"high":11492,"low":11343,"close":11358,"volume":2922,"rsi_14":40.96,"sma_20":11727.62,"sma_60":11208.1,"sma_120":10747.68},{"date":"2025-12-02","open":11566,"high":11566,"low":11497,"close":11516,"volume":734,"rsi_14":39.32,"sma_20":11715.34,"sma_60":11230.16,"sma_120":10765.19},{"date":"2025-12-03","open":11516,"high":11704,"low":11516,"close":11660,"volume":578,"rsi_14":36.39,"sma_20":11719.62,"sma_60":11254.88,"sma_120":10783.66},{"date":"2025-12-04","open":11635,"high":11635,"low":11536,"close":11596,"volume":268,"rsi_14":43.92,"sma_20":11715.89,"sma_60":11277.45,"sma_120":10800.46},{"date":"2025-12-05","open":11650,"high":11788,"low":11625,"close":11783,"volume":96,"rsi_14":49.5,"sma_20":11734.2,"sma_60":11303.34,"sma_120":10819.07},{"date":"2025-12-08","open":11952,"high":11952,"low":11749,"close":11828,"volume":721,"rsi_14":58.72,"sma_20":11736.15,"sma_60":11330.08,"sma_120":10838.13},{"date":"2025-12-09","open":11853,"high":11853,"low":11739,"close":11813,"volume":113,"rsi_14":61.53,"sma_20":11737.87,"sma_60":11354.54,"sma_120":10856.39},{"date":"2025-12-10","open":11813,"high":11853,"low":11719,"close":11734,"volume":720,"rsi_14":54.12,"sma_20":11724.41,"sma_60":11376.08,"sma_120":10874.57},{"date":"2025-12-11","open":11828,"high":11828,"low":11650,"close":11655,"volume":225,"rsi_14":61.75,"sma_20":11694.42,"sma_60":11393.54,"sma_120":10891.09},{"date":"2025-12-12","open":11571,"high":11818,"low":11571,"close":11793,"volume":1822,"rsi_14":70.3,"sma_20":11693.41,"sma_60":11413.51,"sma_120":10908.52},{"date":"2025-12-15","open":11670,"high":11774,"low":11670,"close":11739,"volume":115,"rsi_14":67.24,"sma_20":11690.16,"sma_60":11432.64,"sma_120":10923.74},{"date":"2025-12-16","open":11729,"high":11729,"low":11516,"close":11526,"volume":143,"rsi_14":50.54,"sma_20":11690.21,"sma_60":11447.6,"sma_120":10936.88},{"date":"2025-12-17","open":11511,"high":11576,"low":11482,"close":11526,"volume":208,"rsi_14":49.64,"sma_20":11695.01,"sma_60":11462.5,"sma_120":10948.12},{"date":"2025-12-18","open":11368,"high":11452,"low":11338,"close":11378,"volume":87,"rsi_14":48.06,"sma_20":11683.52,"sma_60":11473.24,"sma_120":10957.61},{"date":"2025-12-19","open":11502,"high":11502,"low":11398,"close":11477,"volume":122,"rsi_14":54.17,"sma_20":11690.78,"sma_60":11487.37,"sma_120":10969.18},{"date":"2025-12-22","open":11596,"high":11625,"low":11551,"close":11566,"volume":151,"rsi_14":51.82,"sma_20":11707.99,"sma_60":11501.78,"sma_120":10982.82},{"date":"2025-12-23","open":11615,"high":11655,"low":11600,"close":11605,"volume":125,"rsi_14":47.83,"sma_20":11726.24,"sma_60":11517.62,"sma_120":10996.1},{"date":"2025-12-24","open":11645,"high":11665,"low":11556,"close":11556,"volume":2992,"rsi_14":48.4,"sma_20":11728.5,"sma_60":11534.01,"sma_120":11007.75},{"date":"2025-12-26","open":11610,"high":11610,"low":11477,"close":11482,"volume":255,"rsi_14":36.56,"sma_20":11725.75,"sma_60":11547.59,"sma_120":11018.95},{"date":"2025-12-29","open":11477,"high":11675,"low":11477,"close":11665,"volume":155,"rsi_14":43.53,"sma_20":11737.5,"sma_60":11567.57,"sma_120":11030.27},{"date":"2025-12-30","open":11645,"high":11675,"low":11600,"close":11630,"volume":851,"rsi_14":42.86,"sma_20":11751.25,"sma_60":11584.78,"sma_120":11042.67},{"date":"2026-01-02","open":11675,"high":11803,"low":11660,"close":11798,"volume":821,"rsi_14":52.35,"sma_20":11765.5,"sma_60":11605.84,"sma_120":11056.37},{"date":"2026-01-05","open":11798,"high":11957,"low":11798,"close":11927,"volume":2344,"rsi_14":59.58,"sma_20":11779.0,"sma_60":11629.15,"sma_120":11070.19},{"date":"2026-01-06","open":12031,"high":12164,"low":12006,"close":12130,"volume":1499,"rsi_14":61.33,"sma_20":11806.0,"sma_60":11652.9,"sma_120":11085.09},{"date":"2026-01-07","open":12268,"high":12268,"low":12016,"close":12125,"volume":1596,"rsi_14":63.45,"sma_20":11823.25,"sma_60":11678.11,"sma_120":11099.0},{"date":"2026-01-08","open":12159,"high":12194,"low":12070,"close":12085,"volume":86,"rsi_14":72.16,"sma_20":11836.25,"sma_60":11703.58,"sma_120":11112.78},{"date":"2026-01-09","open":12130,"high":12204,"low":12080,"close":12164,"volume":849,"rsi_14":73.8,"sma_20":11854.0,"sma_60":11730.05,"sma_120":11126.07},{"date":"2026-01-12","open":12451,"high":12451,"low":12219,"close":12298,"volume":236,"rsi_14":84.7,"sma_20":11882.5,"sma_60":11755.87,"sma_120":11140.69},{"date":"2026-01-13","open":12367,"high":12634,"low":12367,"close":12610,"volume":448,"rsi_14":86.82,"sma_20":11930.75,"sma_60":11784.28,"sma_120":11159.38},{"date":"2026-01-14","open":12694,"high":12694,"low":12555,"close":12610,"volume":161,"rsi_14":86.01,"sma_20":11972.0,"sma_60":11811.11,"sma_120":11178.19},{"date":"2026-01-15","open":12634,"high":12773,"low":12634,"close":12758,"volume":687,"rsi_14":86.98,"sma_20":12023.5,"sma_60":11838.34,"sma_120":11198.47},{"date":"2026-01-16","open":12842,"high":12847,"low":12699,"close":12714,"volume":3641,"rsi_14":87.26,"sma_20":12083.5,"sma_60":11862.67,"sma_120":11218.24},{"date":"2026-01-19","open":12714,"high":13045,"low":12714,"close":13005,"volume":2354,"rsi_14":93.02,"sma_20":12158.25,"sma_60":11890.12,"sma_120":11240.72},{"date":"2026-01-20","open":13159,"high":13268,"low":13005,"close":13134,"volume":923,"rsi_14":92.8,"sma_20":12247.0,"sma_60":11923.1,"sma_120":11263.71},{"date":"2026-01-21","open":13075,"high":13183,"low":12951,"close":13169,"volume":4442,"rsi_14":94.81,"sma_20":12332.5,"sma_60":11951.35,"sma_120":11286.98},{"date":"2026-01-22","open":13203,"high":13431,"low":13203,"close":13362,"volume":618,"rsi_14":94.89,"sma_20":12423.25,"sma_60":11980.69,"sma_120":11311.63},{"date":"2026-01-23","open":13436,"high":13540,"low":13376,"close":13470,"volume":652,"rsi_14":94.83,"sma_20":12517.5,"sma_60":12011.77,"sma_120":11337.41},{"date":"2026-01-26","open":13584,"high":13639,"low":13406,"close":13406,"volume":1396,"rsi_14":90.31,"sma_20":12611.0,"sma_60":12038.37,"sma_120":11362.39},{"date":"2026-01-27","open":13465,"high":13648,"low":13376,"close":13564,"volume":1516,"rsi_14":91.45,"sma_20":12716.25,"sma_60":12070.37,"sma_120":11388.58},{"date":"2026-01-28","open":13644,"high":13896,"low":13639,"close":13639,"volume":825,"rsi_14":93.85,"sma_20":12816.0,"sma_60":12102.12,"sma_120":11415.9},{"date":"2026-01-29","open":13678,"high":13976,"low":13534,"close":13966,"volume":395,"rsi_14":94.53,"sma_20":12932.5,"sma_60":12137.12,"sma_120":11448.88},{"date":"2026-01-30","open":13946,"high":13946,"low":13693,"close":13822,"volume":496,"rsi_14":87.38,"sma_20":13033.25,"sma_60":12171.36,"sma_120":11479.5},{"date":"2026-02-02","open":13629,"high":13777,"low":13128,"close":13173,"volume":2587,"rsi_14":61.44,"sma_20":13094.75,"sma_60":12197.79,"sma_120":11503.86},{"date":"2026-02-03","open":13420,"high":13847,"low":13420,"close":13797,"volume":12259,"rsi_14":69.57,"sma_20":13177.5,"sma_60":12233.13,"sma_120":11532.89},{"date":"2026-02-04","open":13896,"high":14139,"low":13802,"close":14139,"volume":293,"rsi_14":71.43,"sma_20":13277.75,"sma_60":12278.4,"sma_120":11564.37},{"date":"2026-02-05","open":14090,"high":14129,"low":13723,"close":13753,"volume":257,"rsi_14":64.45,"sma_20":13360.5,"sma_60":12310.97,"sma_120":11593.06},{"date":"2026-02-06","open":13346,"high":13564,"low":13118,"close":13495,"volume":385,"rsi_14":56.65,"sma_20":13426.25,"sma_60":12339.37,"sma_120":11619.59},{"date":"2026-02-09","open":14030,"high":14085,"low":13901,"close":13936,"volume":1767,"rsi_14":60.24,"sma_20":13507.5,"sma_60":12371.47,"sma_120":11650.49},{"date":"2026-02-10","open":14293,"high":14293,"low":13976,"close":14075,"volume":1413,"rsi_14":61.3,"sma_20":13580.0,"sma_60":12401.72,"sma_120":11681.68},{"date":"2026-02-11","open":14204,"high":14372,"low":14129,"close":14283,"volume":3011,"rsi_14":61.45,"sma_20":13663.0,"sma_60":12442.8,"sma_120":11714.53},{"date":"2026-02-12","open":14471,"high":14595,"low":14407,"close":14566,"volume":813,"rsi_14":63.09,"sma_20":13752.75,"sma_60":12488.8,"sma_120":11749.97},{"date":"2026-02-13","open":14655,"high":14823,"low":14521,"close":14615,"volume":1223,"rsi_14":64.55,"sma_20":13847.25,"sma_60":12540.32,"sma_120":11786.92},{"date":"2026-02-19","open":14992,"high":15071,"low":14888,"close":15071,"volume":695,"rsi_14":66.97,"sma_20":13950.0,"sma_60":12601.09,"sma_120":11827.82},{"date":"2026-02-20","open":15195,"high":15453,"low":15126,"close":15374,"volume":757,"rsi_14":68.61,"sma_20":14061.5,"sma_60":12664.01,"sma_120":11870.61},{"date":"2026-02-23","open":15493,"high":15582,"low":15220,"close":15265,"volume":1126,"rsi_14":64.79,"sma_20":14165.75,"sma_60":12729.68,"sma_120":11912.51},{"date":"2026-02-24","open":15260,"high":15483,"low":15121,"close":15344,"volume":1485,"rsi_14":67.58,"sma_20":14264.25,"sma_60":12798.5,"sma_120":11954.37},{"date":"2026-02-25","open":15508,"high":15899,"low":15473,"close":15721,"volume":752,"rsi_14":81.42,"sma_20":14376.25,"sma_60":12873.33,"sma_120":12000.11},{"date":"2026-02-26","open":15870,"high":16053,"low":15770,"close":16003,"volume":2462,"rsi_14":79.71,"sma_20":14505.75,"sma_60":12948.42,"sma_120":12047.72},{"date":"2026-02-27","open":15993,"high":16003,"low":15641,"close":15765,"volume":891,"rsi_14":72.53,"sma_20":14615.25,"sma_60":13019.08,"sma_120":12093.03},{"date":"2026-03-03","open":15627,"high":15751,"low":14888,"close":14888,"volume":1710,"rsi_14":64.37,"sma_20":14678.42,"sma_60":13077.31,"sma_120":12132.21},{"date":"2026-03-04","open":14640,"high":14640,"low":13004,"close":13004,"volume":4007,"rsi_14":45.95,"sma_20":14631.37,"sma_60":13105.04,"sma_120":12156.57},{"date":"2026-03-05","open":14427,"high":14442,"low":14040,"close":14194,"volume":3086,"rsi_14":52.24,"sma_20":14651.72,"sma_60":13150.16,"sma_120":12190.16},{"date":"2026-03-06","open":14036,"high":14309,"low":13803,"close":14224,"volume":1334,"rsi_14":51.42,"sma_20":14706.28,"sma_60":13193.34,"sma_120":12224.11},{"date":"2026-03-09","open":13579,"high":13693,"low":13208,"close":13624,"volume":4469,"rsi_14":45.33,"sma_20":14699.07,"sma_60":13227.52,"sma_120":12252.48},{"date":"2026-03-10","open":14036,"high":14229,"low":13818,"close":14085,"volume":1135,"rsi_14":46.74,"sma_20":14697.86,"sma_60":13266.29,"sma_120":12284.82},{"date":"2026-03-11","open":14427,"high":14626,"low":14179,"close":14238,"volume":521,"rsi_14":47.54,"sma_20":14723.93,"sma_60":13306.89,"sma_120":12318.48},{"date":"2026-03-12","open":14243,"high":14278,"low":14030,"close":14119,"volume":4325,"rsi_14":43.1,"sma_20":14756.99,"sma_60":13345.75,"sma_120":12350.14},{"date":"2026-03-13","open":13861,"high":14064,"low":13737,"close":13886,"volume":1681,"rsi_14":38.98,"sma_20":14756.07,"sma_60":13382.02,"sma_120":12379.05},{"date":"2026-03-16","open":14040,"high":14065,"low":13796,"close":13882,"volume":1047,"rsi_14":39.61,"sma_20":14747.89,"sma_60":13419.55,"sma_120":12406.55},{"date":"2026-03-17","open":14180,"high":14264,"low":14095,"close":14095,"volume":239,"rsi_14":40.82,"sma_20":14739.94,"sma_60":13458.31,"sma_120":12435.91},{"date":"2026-03-18","open":14372,"high":14566,"low":14338,"close":14566,"volume":952,"rsi_14":41.66,"sma_20":14741.58,"sma_60":13505.94,"sma_120":12469.29},{"date":"2026-03-19","open":14268,"high":14367,"low":14174,"close":14248,"volume":623,"rsi_14":37.27,"sma_20":14724.66,"sma_60":13551.8,"sma_120":12499.7},{"date":"2026-03-20","open":14348,"high":14412,"low":14253,"close":14387,"volume":1264,"rsi_14":39.91,"sma_20":14691.76,"sma_60":13600.0,"sma_120":12531.25},{"date":"2026-03-23","open":13927,"high":13927,"low":13400,"close":13455,"volume":255,"rsi_14":39.38,"sma_20":14596.51,"sma_60":13635.0,"sma_120":12554.12},{"date":"2026-03-24","open":13877,"high":13892,"low":13523,"close":13882,"volume":792,"rsi_14":58.3,"sma_20":14528.34,"sma_60":13675.53,"sma_120":12581.45},{"date":"2026-03-25","open":14124,"high":14209,"low":14010,"close":14134,"volume":580,"rsi_14":49.31,"sma_20":14468.9,"sma_60":13718.8,"sma_120":12610.29},{"date":"2026-03-26","open":14123,"high":14123,"low":13782,"close":13787,"volume":386,"rsi_14":45.34,"sma_20":14372.98,"sma_60":13755.58,"sma_120":12636.6},{"date":"2026-03-27","open":13565,"high":13976,"low":13386,"close":13976,"volume":528,"rsi_14":54.12,"sma_20":14272.25,"sma_60":13796.33,"sma_120":12665.17},{"date":"2026-03-30","open":13361,"high":13728,"low":13361,"close":13708,"volume":826,"rsi_14":45.37,"sma_20":14170.04,"sma_60":13833.85,"sma_120":12690.72},{"date":"2026-03-31","open":13465,"high":13609,"low":13242,"close":13341,"volume":563,"rsi_14":39.51,"sma_20":14091.85,"sma_60":13862.09,"sma_120":12714.83},{"date":"2026-04-01","open":13609,"high":13995,"low":13609,"close":13872,"volume":1480,"rsi_14":47.37,"sma_20":14135.72,"sma_60":13899.86,"sma_120":12742.32},{"date":"2026-04-02","open":13951,"high":14189,"low":13445,"close":13644,"volume":617,"rsi_14":47.41,"sma_20":14107.92,"sma_60":13930.96,"sma_120":12768.4},{"date":"2026-04-03","open":13862,"high":13862,"low":13609,"close":13703,"volume":481,"rsi_14":48.11,"sma_20":14081.64,"sma_60":13960.89,"sma_120":12795.02},{"date":"2026-04-06","open":13733,"high":13857,"low":13648,"close":13758,"volume":501,"rsi_14":45.97,"sma_20":14086.85,"sma_60":13987.81,"sma_120":12820.35},{"date":"2026-04-07","open":13877,"high":13991,"low":13688,"close":13812,"volume":455,"rsi_14":40.51,"sma_20":14071.56,"sma_60":14015.72,"sma_120":12846.92},{"date":"2026-04-08","open":14432,"high":14452,"low":14159,"close":14452,"volume":723,"rsi_14":51.93,"sma_20":14080.74,"sma_60":14055.06,"sma_120":12879.32},{"date":"2026-04-09","open":14090,"high":14491,"low":14090,"close":14412,"volume":702,"rsi_14":49.92,"sma_20":14093.94,"sma_60":14092.39,"sma_120":12911.22},{"date":"2026-04-10","open":14407,"high":14536,"low":14407,"close":14491,"volume":2931,"rsi_14":64.35,"sma_20":14122.86,"sma_60":14128.81,"sma_120":12942.34},{"date":"2026-04-13","open":14392,"high":14397,"low":14263,"close":14323,"volume":297,"rsi_14":56.31,"sma_20":14143.53,"sma_60":14157.14,"sma_120":12970.71},{"date":"2026-04-14","open":14635,"high":14719,"low":14585,"close":14645,"volume":3835,"rsi_14":57.23,"sma_20":14169.74,"sma_60":14190.89,"sma_120":13001.0},{"date":"2026-04-15","open":14933,"high":15017,"low":14873,"close":14957,"volume":741,"rsi_14":67.34,"sma_20":14187.84,"sma_60":14227.39,"sma_120":13032.87},{"date":"2026-04-16","open":15131,"high":15185,"low":15066,"close":15185,"volume":1072,"rsi_14":67.74,"sma_20":14233.51,"sma_60":14268.47,"sma_120":13065.57},{"date":"2026-04-17","open":15151,"high":15175,"low":15052,"close":15175,"volume":661,"rsi_14":73.44,"sma_20":14271.66,"sma_60":14304.47,"sma_120":13097.3},{"date":"2026-04-20","open":15285,"high":15285,"low":15076,"close":15180,"volume":317,"rsi_14":83.48,"sma_20":14357.17,"sma_60":14338.39,"sma_120":13130.74},{"date":"2026-04-21","open":15190,"high":15438,"low":15190,"close":15408,"volume":320,"rsi_14":81.38,"sma_20":14432.59,"sma_60":14375.56,"sma_120":13163.46},{"date":"2026-04-22","open":15473,"high":15522,"low":15344,"close":15513,"volume":384,"rsi_14":90.41,"sma_20":14500.52,"sma_60":14411.22,"sma_120":13195.96},{"date":"2026-04-23","open":15681,"high":15681,"low":15190,"close":15359,"volume":970,"rsi_14":84.31,"sma_20":14578.2,"sma_60":14442.47,"sma_120":13227.12},{"date":"2026-04-24","open":15488,"high":15488,"low":15384,"close":15438,"volume":939,"rsi_14":84.66,"sma_20":14650.42,"sma_60":14476.14,"sma_120":13257.25},{"date":"2026-04-27","open":15433,"high":15522,"low":15354,"close":15418,"volume":2315,"rsi_14":83.61,"sma_20":14735.14,"sma_60":14506.81,"sma_120":13288.59},{"date":"2026-04-28","open":15488,"high":15736,"low":15488,"close":15641,"volume":2209,"rsi_14":80.15,"sma_20":14849.65,"sma_60":14539.97,"sma_120":13321.05},{"date":"2026-04-29","open":15726,"high":15806,"low":15617,"close":15756,"volume":2498,"rsi_14":81.84,"sma_20":14937.58,"sma_60":14568.22,"sma_120":13352.67},{"date":"2026-04-30","open":15776,"high":15856,"low":15547,"close":15562,"volume":1608,"rsi_14":73.43,"sma_20":15027.28,"sma_60":14595.64,"sma_120":13383.5},{"date":"2026-05-04","open":15791,"high":15986,"low":15791,"close":15896,"volume":1386,"rsi_14":83.0,"sma_20":15130.75,"sma_60":14639.56,"sma_120":13418.67},{"date":"2026-05-06","open":16136,"high":16385,"low":16061,"close":16286,"volume":7762,"rsi_14":83.48,"sma_20":15252.5,"sma_60":14679.47,"sma_120":13456.3},{"date":"2026-05-07","open":16385,"high":16480,"low":16096,"close":16320,"volume":1198,"rsi_14":81.19,"sma_20":15373.25,"sma_60":14714.22,"sma_120":13496.31},{"date":"2026-05-08","open":16231,"high":16475,"low":16151,"close":16415,"volume":351,"rsi_14":79.84,"sma_20":15466.5,"sma_60":14757.06,"sma_120":13534.01},{"date":"2026-05-11","open":16455,"high":16674,"low":16425,"close":16570,"volume":929,"rsi_14":81.77,"sma_20":15569.5,"sma_60":14806.81,"sma_120":13573.09},{"date":"2026-05-12","open":16805,"high":16805,"low":16070,"close":16295,"volume":749,"rsi_14":71.96,"sma_20":15654.75,"sma_60":14844.56,"sma_120":13608.01},{"date":"2026-05-13","open":16100,"high":16355,"low":15975,"close":16355,"volume":958,"rsi_14":69.72,"sma_20":15751.5,"sma_60":14880.97,"sma_120":13641.35},{"date":"2026-05-14","open":16521,"high":16815,"low":16406,"close":16815,"volume":233,"rsi_14":74.04,"sma_20":15855.0,"sma_60":14921.56,"sma_120":13682.18},{"date":"2026-05-15","open":16815,"high":17110,"low":16016,"close":16201,"volume":1261,"rsi_14":62.48,"sma_20":15912.0,"sma_60":14947.14,"sma_120":13717.97},{"date":"2026-05-18","open":16081,"high":16086,"low":15452,"close":16036,"volume":446,"rsi_14":58.09,"sma_20":15949.25,"sma_60":14969.14,"sma_120":13754.73},{"date":"2026-05-19","open":16051,"high":16051,"low":15297,"close":15487,"volume":587,"rsi_14":49.44,"sma_20":15959.5,"sma_60":14974.31,"sma_120":13787.7},{"date":"2026-05-20","open":15486,"high":15566,"low":15057,"close":15192,"volume":1290,"rsi_14":42.29,"sma_20":15954.75,"sma_60":14969.47,"sma_120":13816.74},{"date":"2026-05-21","open":15522,"high":16226,"low":15522,"close":16161,"volume":183,"rsi_14":54.41,"sma_20":15987.0,"sma_60":14982.64,"sma_120":13856.16},{"date":"2026-05-22","open":16500,"high":16595,"low":16455,"close":16510,"volume":335,"rsi_14":60.0,"sma_20":16031.5,"sma_60":15000.31,"sma_120":13899.4},{"date":"2026-05-26","open":16869,"high":16869,"low":16510,"close":16515,"volume":952,"rsi_14":57.01,"sma_20":16084.0,"sma_60":15011.72,"sma_120":13942.53},{"date":"2026-05-27","open":16580,"high":16719,"low":15995,"close":16310,"volume":972,"rsi_14":50.3,"sma_20":16122.25,"sma_60":15014.97,"sma_120":13981.7},{"date":"2026-05-28","open":16381,"high":16406,"low":15802,"close":16181,"volume":708,"rsi_14":48.38,"sma_20":16155.0,"sma_60":15020.06,"sma_120":14019.57},{"date":"2026-05-29","open":16281,"high":16940,"low":16281,"close":16885,"volume":2986,"rsi_14":54.76,"sma_20":16211.75,"sma_60":15051.08,"sma_120":14064.2},{"date":"2026-06-01","open":17314,"high":17609,"low":16885,"close":17424,"volume":20094,"rsi_14":58.03,"sma_20":16295.25,"sma_60":15122.85,"sma_120":14113.95},{"date":"2026-06-02","open":17424,"high":17689,"low":16925,"close":17494,"volume":5943,"rsi_14":61.72,"sma_20":16392.0,"sma_60":15175.73,"sma_120":14162.95},{"date":"2026-06-04","open":17393,"high":17438,"low":16974,"close":17174,"volume":5803,"rsi_14":57.62,"sma_20":16456.0,"sma_60":15222.8,"sma_120":14208.07},{"date":"2026-06-05","open":17069,"high":17069,"low":16280,"close":16525,"volume":1878,"rsi_14":47.4,"sma_20":16468.0,"sma_60":15269.12,"sma_120":14248.32},{"date":"2026-06-08","open":15421,"high":15931,"low":14977,"close":14982,"volume":656,"rsi_14":40.62,"sma_20":16401.0,"sma_60":15281.94,"sma_120":14274.11},{"date":"2026-06-09","open":15696,"high":15970,"low":15486,"close":15736,"volume":157,"rsi_14":47.88,"sma_20":16367.0,"sma_60":15304.75,"sma_120":14305.82},{"date":"2026-06-10","open":15787,"high":15787,"low":15068,"close":15422,"volume":335,"rsi_14":49.53,"sma_20":16309.5,"sma_60":15324.31,"sma_120":14335.03},{"date":"2026-06-11","open":15158,"high":15447,"low":14978,"close":15392,"volume":119,"rsi_14":51.52,"sma_20":16264.25,"sma_60":15347.29,"sma_120":14364.65},{"date":"2026-06-12","open":16096,"high":16431,"low":15961,"close":15986,"volume":234,"rsi_14":48.59,"sma_20":16245.75,"sma_60":15380.26,"sma_120":14399.9},{"date":"2026-06-15","open":16466,"high":16840,"low":16466,"close":16675,"volume":846,"rsi_14":51.26,"sma_20":16238.75,"sma_60":15421.16,"sma_120":14439.74},{"date":"2026-06-16","open":16720,"high":16900,"low":16665,"close":16665,"volume":783,"rsi_14":51.14,"sma_20":16262.0,"sma_60":15453.95,"sma_120":14479.95},{"date":"2026-06-17","open":16670,"high":16930,"low":16670,"close":16785,"volume":614,"rsi_14":53.67,"sma_20":16299.5,"sma_60":15494.09,"sma_120":14522.95},{"date":"2026-06-18","open":16794,"high":16794,"low":16430,"close":16465,"volume":3685,"rsi_14":52.14,"sma_20":16348.5,"sma_60":15526.55,"sma_120":14563.28},{"date":"2026-06-19","open":16476,"high":16645,"low":15942,"close":16201,"volume":276,"rsi_14":44.5,"sma_20":16399.0,"sma_60":15570.31,"sma_120":14602.65},{"date":"2026-06-22","open":16370,"high":16370,"low":15576,"close":15956,"volume":263,"rsi_14":37.61,"sma_20":16388.75,"sma_60":15602.78,"sma_120":14639.15},{"date":"2026-06-23","open":15966,"high":16006,"low":14918,"close":14918,"volume":892,"rsi_14":31.3,"sma_20":16309.0,"sma_60":15613.67,"sma_120":14666.24},{"date":"2026-06-24","open":14722,"high":15257,"low":14722,"close":15257,"volume":145,"rsi_14":36.13,"sma_20":16246.0,"sma_60":15636.07,"sma_120":14695.82},{"date":"2026-06-25","open":15273,"high":15567,"low":15273,"close":15397,"volume":200,"rsi_14":41.19,"sma_20":16200.25,"sma_60":15657.64,"sma_120":14726.99},{"date":"2026-06-26","open":15392,"high":15392,"low":14314,"close":14778,"volume":1230,"rsi_14":48.13,"sma_20":16130.0,"sma_60":15673.38,"sma_120":14753.61},{"date":"2026-06-29","open":14604,"high":15477,"low":14604,"close":15477,"volume":531,"rsi_14":47.61,"sma_20":16059.5,"sma_60":15706.97,"sma_120":14784.53},{"date":"2026-06-30","open":15252,"high":15356,"low":15077,"close":15077,"volume":1714,"rsi_14":46.87,"sma_20":15942.0,"sma_60":15724.94,"sma_120":14812.4},{"date":"2026-07-01","open":15411,"high":15411,"low":15052,"close":15252,"volume":766,"rsi_14":48.76,"sma_20":15829.75,"sma_60":15749.68,"sma_120":14840.32},{"date":"2026-07-02","open":15097,"high":15596,"low":14912,"close":15177,"volume":528,"rsi_14":42.12,"sma_20":15729.75,"sma_60":15772.17,"sma_120":14866.53},{"date":"2026-07-03","open":15152,"high":15416,"low":14852,"close":15282,"volume":4158,"rsi_14":34.69,"sma_20":15667.5,"sma_60":15796.0,"sma_120":14891.9},{"date":"2026-07-06","open":15527,"high":15672,"low":15073,"close":15357,"volume":203,"rsi_14":35.82,"sma_20":15686.25,"sma_60":15820.17,"sma_120":14917.95},{"date":"2026-07-07","open":15253,"high":15392,"low":14983,"close":15302,"volume":477,"rsi_14":33.7,"sma_20":15664.5,"sma_60":15832.67,"sma_120":14943.86},{"date":"2026-07-08","open":15128,"high":15377,"low":14658,"close":14898,"volume":130,"rsi_14":33.08,"sma_20":15638.25,"sma_60":15839.08,"sma_120":14965.74},{"date":"2026-07-09","open":14892,"high":14892,"low":14248,"close":14408,"volume":463,"rsi_14":31.55,"sma_20":15589.0,"sma_60":15836.0,"sma_120":14982.4},{"date":"2026-07-10","open":14484,"high":15038,"low":14484,"close":14698,"volume":612,"rsi_14":37.17,"sma_20":15524.5,"sma_60":15840.58,"sma_120":14998.86},{"date":"2026-07-13","open":14668,"high":15078,"low":14224,"close":14284,"volume":161,"rsi_14":42.59,"sma_20":15404.75,"sma_60":15832.83,"sma_120":15011.86},{"date":"2026-07-14","open":14459,"high":14459,"low":13875,"close":14084,"volume":238,"rsi_14":35.83,"sma_20":15275.5,"sma_60":15816.5,"sma_120":15021.95},{"date":"2026-07-15","open":14518,"high":14822,"low":14518,"close":14608,"volume":39692,"rsi_14":41.28,"sma_20":15166.5,"sma_60":15805.08,"sma_120":15036.78},{"date":"2026-07-16","open":14782,"high":14787,"low":14318,"close":14493,"volume":2910,"rsi_14":46.46,"sma_20":15067.75,"sma_60":15791.92,"sma_120":15048.2},{"date":"2026-07-20","open":14423,"high":14423,"low":13864,"close":13954,"volume":253,"rsi_14":30.27,"sma_20":14955.25,"sma_60":15769.67,"sma_120":15054.03},{"date":"2026-07-21","open":13950,"high":14274,"low":13745,"close":14184,"volume":5248,"rsi_14":37.89,"sma_20":14866.5,"sma_60":15747.42,"sma_120":15061.49},{"date":"2026-07-22","open":14529,"high":14643,"low":14264,"close":14274,"volume":350,"rsi_14":36.43,"sma_20":14834.25,"sma_60":15724.92,"sma_120":15068.07},{"date":"2026-07-23","open":14464,"high":14893,"low":14404,"close":14818,"volume":5777,"rsi_14":45.59,"sma_20":14812.25,"sma_60":15714.08,"sma_120":15078.28},{"date":"2026-07-24","open":14837,"high":14877,"low":14513,"close":14588,"volume":123,"rsi_14":41.74,"sma_20":14771.75,"sma_60":15698.08,"sma_120":15087.11},{"date":"2026-07-27","open":14713,"high":14823,"low":14524,"close":14718,"volume":372,"rsi_14":42.49,"sma_20":14768.75,"sma_60":15684.58,"sma_120":15095.7},{"date":"2026-07-28","open":14103,"high":14188,"low":13619,"close":13764,"volume":625,"rsi_14":35.08,"sma_20":14683.0,"sma_60":15651.42,"sma_120":15095.7},{"date":"2026-07-29","open":13769,"high":14018,"low":12965,"close":13300,"volume":1341,"rsi_14":34.54,"sma_20":14593.0,"sma_60":15610.08,"sma_120":15089.15},{"date":"2026-07-30","open":13300,"high":13930,"low":13300,"close":13480,"volume":189,"rsi_14":40.37,"sma_20":14503.25,"sma_60":15575.0,"sma_120":15085.32},{"date":"2026-07-31","open":13480,"high":14165,"low":13480,"close":14165,"volume":201,"rsi_14":44.79,"sma_20":14451.5,"sma_60":15545.75,"sma_120":15092.65},{"date":"2026-08-03","open":13880,"high":14020,"low":13775,"close":13840,"volume":4062,"rsi_14":45.56,"sma_20":14378.25,"sma_60":15504.58,"sma_120":15092.03},{"date":"2026-08-04","open":13970,"high":14360,"low":13950,"close":14360,"volume":69,"rsi_14":52.3,"sma_20":14327.25,"sma_60":15471.5,"sma_120":15092.86},{"date":"2026-08-05","open":14395,"high":14620,"low":14395,"close":14590,"volume":7428,"rsi_14":49.62,"sma_20":14290.5,"sma_60":15440.67,"sma_120":15098.86},{"date":"2026-08-06","open":14430,"high":14595,"low":14360,"close":14540,"volume":83,"rsi_14":50.24,"sma_20":14271.5,"sma_60":15406.42,"sma_120":15106.61},{"date":"2026-08-07","open":14615,"high":14830,"low":14600,"close":14830,"volume":357,"rsi_14":58.65,"sma_20":14291.5,"sma_60":15381.58,"sma_120":15113.07},{"date":"2026-08-10","open":14815,"high":14940,"low":14690,"close":14835,"volume":347,"rsi_14":56.95,"sma_20":14285.15,"sma_60":15335.53,"sma_120":15107.63},{"date":"2026-08-11","open":14850,"high":15000,"low":14820,"close":14885,"volume":299,"rsi_14":56.57,"sma_20":14315.25,"sma_60":15303.38,"sma_120":15111.63},{"date":"2026-08-12","open":15085,"high":15105,"low":14935,"close":14935,"volume":101,"rsi_14":51.42,"sma_20":14357.85,"sma_60":15282.3,"sma_120":15113.67},{"date":"2026-08-13","open":15170,"high":15200,"low":14940,"close":14975,"volume":166,"rsi_14":54.87,"sma_20":14376.2,"sma_60":15264.63,"sma_120":15115.63},{"date":"2026-08-14","open":15205,"high":15305,"low":15125,"close":15250,"volume":318,"rsi_14":56.47,"sma_20":14414.05,"sma_60":15260.7,"sma_120":15116.05},{"date":"2026-08-18","open":15250,"high":15360,"low":14965,"close":15050,"volume":187,"rsi_14":69.11,"sma_20":14468.85,"sma_60":15258.33,"sma_120":15112.25},{"date":"2026-08-19","open":14845,"high":14845,"low":14525,"close":14765,"volume":64,"rsi_14":73.0,"sma_20":14497.95,"sma_60":15235.08,"sma_120":15107.0},{"date":"2026-08-20","open":14780,"high":15060,"low":14770,"close":14770,"volume":414,"rsi_14":71.43,"sma_20":14522.8,"sma_60":15206.08,"sma_120":15101.13},{"date":"2026-08-21","open":14770,"high":14810,"low":14575,"close":14690,"volume":165,"rsi_14":60.91,"sma_20":14516.45,"sma_60":15175.67,"sma_120":15091.42},{"date":"2026-08-24","open":14880,"high":15000,"low":14830,"close":14910,"volume":171,"rsi_14":73.26,"sma_20":14532.55,"sma_60":15152.33,"sma_120":15081.17},{"date":"2026-08-25","open":14955,"high":15050,"low":14645,"close":14950,"volume":246,"rsi_14":66.21,"sma_20":14544.2,"sma_60":15131.83,"sma_120":15073.25},{"date":"2026-08-26","open":14985,"high":15165,"low":14985,"close":15115,"volume":435,"rsi_14":64.96,"sma_20":14611.75,"sma_60":15102.35,"sma_120":15073.81},{"date":"2026-08-27","open":15375,"high":15375,"low":15095,"close":15130,"volume":132,"rsi_14":67.15,"sma_20":14703.25,"sma_60":15064.13,"sma_120":15090.36},{"date":"2026-08-28","open":15130,"high":15280,"low":15095,"close":15280,"volume":52,"rsi_14":64.24,"sma_20":14793.25,"sma_60":15027.25,"sma_120":15098.13},{"date":"2026-08-31","open":14985,"high":15215,"low":14840,"close":15215,"volume":2815,"rsi_14":61.59,"sma_20":14845.75,"sma_60":14994.6,"sma_120":15105.12},{"date":"2026-09-01","open":15230,"high":15325,"low":15120,"close":15180,"volume":638,"rsi_14":59.08,"sma_20":14912.75,"sma_60":14972.18,"sma_120":15116.87},{"date":"2026-09-02","open":14915,"high":14980,"low":14635,"close":14635,"volume":70,"rsi_14":42.92,"sma_20":14926.5,"sma_60":14966.4,"sma_120":15120.19},{"date":"2026-09-03","open":14815,"high":15070,"low":14650,"close":14920,"volume":132,"rsi_14":48.84,"sma_20":14943.0,"sma_60":14952.8,"sma_120":15124.6},{"date":"2026-09-04","open":15065,"high":15065,"low":14910,"close":14910,"volume":196,"rsi_14":41.9,"sma_20":14961.5,"sma_60":14944.28,"sma_120":15129.92},{"date":"2026-09-07","open":15055,"high":15120,"low":14955,"close":15020,"volume":132,"rsi_14":49.25,"sma_20":14971.0,"sma_60":14938.1,"sma_120":15138.12},{"date":"2026-09-08","open":15400,"high":15400,"low":14960,"close":14960,"volume":55,"rsi_14":55.46,"sma_20":14977.25,"sma_60":14921.02,"sma_120":15145.86},{"date":"2026-09-09","open":15045,"high":15045,"low":14850,"close":14995,"volume":96,"rsi_14":56.2,"sma_20":14982.75,"sma_60":14893.03,"sma_120":15152.1},{"date":"2026-09-10","open":14995,"high":15045,"low":14765,"close":14965,"volume":790,"rsi_14":57.79,"sma_20":14984.25,"sma_60":14864.72,"sma_120":15154.11},{"date":"2026-09-11","open":14685,"high":14910,"low":14685,"close":14910,"volume":238,"rsi_14":50.0,"sma_20":14981.0,"sma_60":14833.48,"sma_120":15158.35},{"date":"2026-09-14","open":14580,"high":14925,"low":14580,"close":14840,"volume":94,"rsi_14":46.63,"sma_20":14960.5,"sma_60":14806.4,"sma_120":15160.84},{"date":"2026-09-15","open":14800,"high":14805,"low":14655,"close":14685,"volume":52,"rsi_14":36.73,"sma_20":14942.25,"sma_60":14781.15,"sma_120":15169.88},{"date":"2026-09-16","open":14645,"high":14645,"low":14440,"close":14460,"volume":1051,"rsi_14":31.69,"sma_20":14927.0,"sma_60":14756.22,"sma_120":15173.45},{"date":"2026-09-17","open":14475,"high":14680,"low":14475,"close":14575,"volume":51,"rsi_14":30.36,"sma_20":14917.25,"sma_60":14750.52,"sma_120":15175.85},{"date":"2026-09-18","open":14790,"high":14790,"low":14560,"close":14560,"volume":54,"rsi_14":31.23,"sma_20":14910.75,"sma_60":14738.9,"sma_120":15181.05},{"date":"2026-09-21","open":14735,"high":14735,"low":14515,"close":14570,"volume":57,"rsi_14":32.27,"sma_20":14893.75,"sma_60":14725.13,"sma_120":15184.75},{"date":"2026-09-22","open":14670,"high":14670,"low":14555,"close":14580,"volume":120,"rsi_14":47.68,"sma_20":14875.25,"sma_60":14721.85,"sma_120":15190.79},{"date":"2026-09-23","open":14625,"high":14625,"low":14370,"close":14415,"volume":104,"rsi_14":26.29,"sma_20":14840.25,"sma_60":14704.17,"sma_120":15198.54},{"date":"2026-09-28","open":14545,"high":14750,"low":14545,"close":14705,"volume":682,"rsi_14":42.38,"sma_20":14819.0,"sma_60":14697.97,"sma_120":15204.24},{"date":"2026-09-29","open":14685,"high":14685,"low":14320,"close":14470,"volume":1705,"rsi_14":31.29,"sma_20":14778.5,"sma_60":14684.93,"sma_120":15209.9},{"date":"2026-09-30","open":14495,"high":14500,"low":14290,"close":14290,"volume":7812,"rsi_14":28.93,"sma_20":14732.25,"sma_60":14670.15,"sma_120":15213.56},{"date":"2026-10-01","open":14290,"high":14415,"low":14280,"close":14340,"volume":918,"rsi_14":29.6,"sma_20":14690.25,"sma_60":14654.45,"sma_120":15217.43},{"date":"2026-10-02","open":14415,"high":14525,"low":14370,"close":14525,"volume":920,"rsi_14":37.5,"sma_20":14684.75,"sma_60":14640.6,"sma_120":15222.39},{"date":"2026-10-06","open":14770,"high":14770,"low":14565,"close":14655,"volume":2889,"rsi_14":43.05,"sma_20":14671.5,"sma_60":14629.83,"sma_120":15223.06},{"date":"2026-10-07","open":14500,"high":14600,"low":14465,"close":14465,"volume":371,"rsi_14":40.41,"sma_20":14649.25,"sma_60":14622.63,"sma_120":15222.48},{"date":"2026-10-08","open":14415,"high":14415,"low":14165,"close":14200,"volume":123,"rsi_14":38.26,"sma_20":14608.25,"sma_60":14619.17,"sma_120":15219.02},{"date":"2026-10-12","open":14195,"high":14195,"low":13840,"close":13920,"volume":252,"rsi_14":37.26,"sma_20":14556.25,"sma_60":14606.22,"sma_120":15214.64},{"date":"2026-10-13","open":13670,"high":13670,"low":13255,"close":13655,"volume":2945,"rsi_14":29.74,"sma_20":14489.25,"sma_60":14595.75,"sma_120":15205.35},{"date":"2026-10-14","open":13720,"high":13835,"low":13635,"close":13700,"volume":130,"rsi_14":31.3,"sma_20":14426.0,"sma_60":14589.37,"sma_120":15193.81},{"date":"2026-10-15","open":13415,"high":13415,"low":13075,"close":13290,"volume":4149,"rsi_14":26.3,"sma_20":14345.0,"sma_60":14567.4,"sma_120":15176.93},{"date":"2026-10-16","open":13420,"high":13805,"low":13420,"close":13585,"volume":127,"rsi_14":33.33,"sma_20":14282.25,"sma_60":14552.27,"sma_120":15162.6},{"date":"2026-10-19","open":13445,"high":13945,"low":13430,"close":13940,"volume":55,"rsi_14":42.52,"sma_20":14245.0,"sma_60":14552.03,"sma_120":15151.18},{"date":"2026-10-20","open":13800,"high":13845,"low":13425,"close":13480,"volume":3459,"rsi_14":31.69,"sma_20":14196.0,"sma_60":14540.32,"sma_120":15134.02},{"date":"2026-10-21","open":13550,"high":13670,"low":13525,"close":13575,"volume":50,"rsi_14":36.04,"sma_20":14146.0,"sma_60":14528.68,"sma_120":15116.77},{"date":"2026-10-22","open":13415,"high":13450,"low":13165,"close":13235,"volume":287,"rsi_14":34.32,"sma_20":14079.75,"sma_60":14502.32,"sma_120":15097.98},{"date":"2026-10-23","open":12871,"high":13060,"low":12796,"close":13060,"volume":151,"rsi_14":31.66,"sma_20":14004.25,"sma_60":14476.85,"sma_120":15077.06}],"backtest_alpha_locked":true,"portfolio_locked":true,"portfolio_locked_message":"데답 모델포트폴리오는 유사투자자문업 신고 완료 후 오픈됩니다.","insider_data_locked":true,"insider_locked_message":"내부자 매매(Form 4)·기관 13F·스마트머니 등급은 데이터(DATA) 구독에서 제공됩니다.","insider_unlock_tier":"data"},"stock_name":"KIWOOM 블루칩","phase":"above-fold","symbol_resolved":true}