{"status":"ok","report":{"price_analysis":{"current":13265.0,"change_1d":-0.2,"change_7d":-5.5,"change_30d":-20.9,"high_30d":17350.0,"low_30d":12785.0,"position_in_range":11.0,"support":13241.5,"resistance":16893.5},"summary":"RISE 5대그룹주(105780)은(는) MKF 5대그룹주를 추종하는 ETF입니다, 순자산 403억. 편입종목 비중·보수율·기초지수 중심으로 분석합니다.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","technical":{"analysis":"RSI(14) 21.0로 과매도 구간입니다. 반등 가능성이 있습니다. MACD(-852.94)가 시그널선(-644.09)을 하회합니다(데드크로스). 현재가가 SMA20(15204)과 SMA60(15942) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 12451~17958 (현재 위치 15%).","trend":"하락","grade":"D","comment":"하락 추세, RSI 21","rsi_14":20.959147424511542,"macd":-852.9368414082583,"macd_signal":-644.0926765611694,"sma_20":15204.5,"sma_60":15941.75,"bb_upper":17957.632579444733,"bb_lower":12451.367420555269,"atr_14":640.7142857142857},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 205.00, 기관 순매수 -1048.00. 30일 누적: 외국인 1.04만, 기관 -8709.00.","foreign_trend":"매수","institution_trend":"매도","comment":"외국인 매수, 기관 매도","foreign_flow":205.0,"institutional_flow":-1048.0,"data":[{"date":"2026-10-23","foreign_net":20.0,"institution_net":205.0,"retail_net":-225.0},{"date":"2026-10-22","foreign_net":-208.0,"institution_net":269.0,"retail_net":-61.0},{"date":"2026-10-21","foreign_net":-2095.0,"institution_net":2010.0,"retail_net":85.0},{"date":"2026-10-20","foreign_net":4233.0,"institution_net":-4920.0,"retail_net":687.0},{"date":"2026-10-19","foreign_net":-1745.0,"institution_net":1388.0,"retail_net":357.0},{"date":"2026-10-16","foreign_net":3237.0,"institution_net":-3558.0,"retail_net":321.0},{"date":"2026-10-15","foreign_net":3327.0,"institution_net":-3574.0,"retail_net":247.0},{"date":"2026-10-14","foreign_net":0.0,"institution_net":970.0,"retail_net":-970.0},{"date":"2026-10-13","foreign_net":164.0,"institution_net":1340.0,"retail_net":-1504.0},{"date":"2026-10-12","foreign_net":-1139.0,"institution_net":-826.0,"retail_net":1965.0},{"date":"2026-10-08","foreign_net":-111.0,"institution_net":59.0,"retail_net":52.0},{"date":"2026-10-07","foreign_net":-393.0,"institution_net":790.0,"retail_net":-397.0},{"date":"2026-10-06","foreign_net":354.0,"institution_net":762.0,"retail_net":-1116.0},{"date":"2026-10-02","foreign_net":4674.0,"institution_net":-4565.0,"retail_net":-109.0},{"date":"2026-10-01","foreign_net":-11.0,"institution_net":408.0,"retail_net":-397.0},{"date":"2026-09-30","foreign_net":99.0,"institution_net":182.0,"retail_net":-281.0},{"date":"2026-09-29","foreign_net":-101.0,"institution_net":-20.0,"retail_net":121.0},{"date":"2026-09-28","foreign_net":36.0,"institution_net":-162.0,"retail_net":126.0},{"date":"2026-09-23","foreign_net":-4.0,"institution_net":-36.0,"retail_net":40.0},{"date":"2026-09-22","foreign_net":74.0,"institution_net":-807.0,"retail_net":733.0},{"date":"2026-09-21","foreign_net":14.0,"institution_net":22.0,"retail_net":-36.0},{"date":"2026-09-18","foreign_net":-60.0,"institution_net":683.0,"retail_net":-623.0},{"date":"2026-09-17","foreign_net":-17.0,"institution_net":173.0,"retail_net":-156.0},{"date":"2026-09-16","foreign_net":-75.0,"institution_net":382.0,"retail_net":-307.0},{"date":"2026-09-15","foreign_net":185.0,"institution_net":-595.0,"retail_net":410.0},{"date":"2026-09-14","foreign_net":-384.0,"institution_net":-12.0,"retail_net":396.0},{"date":"2026-09-11","foreign_net":18.0,"institution_net":-175.0,"retail_net":157.0},{"date":"2026-09-10","foreign_net":-45.0,"institution_net":-199.0,"retail_net":244.0},{"date":"2026-09-09","foreign_net":-76.0,"institution_net":1085.0,"retail_net":-1009.0},{"date":"2026-09-08","foreign_net":417.0,"institution_net":12.0,"retail_net":-429.0}],"periods":{"d1":{"foreign_net":20.0,"institution_net":205.0,"retail_net":-225.0},"d3":{"foreign_net":-2283.0,"institution_net":2484.0,"retail_net":-201.0},"d7":{"foreign_net":6769.0,"institution_net":-8180.0,"retail_net":1411.0},"d14":{"foreign_net":10318.0,"institution_net":-9650.0,"retail_net":-668.0},"d30":{"foreign_net":10388.0,"institution_net":-8709.0,"retail_net":-1679.0}}},"backtest":{"analysis":null,"best_strategy":null,"comment":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"grades":{"momentum":{"grade":"D","percentile":25,"summary":"RSI 21","metrics":[{"name":"RSI (14)","value":21.0,"unit":"","percentile":21,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-20.9,"unit":"%","percentile":25,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"}},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["MACD 데드크로스(시그널선 하회)"],"catalysts":["RSI 21 (30 이하 과매도 구간)"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["MACD 데드크로스(시그널선 하회)"],"catalysts":["RSI 21 (30 이하 과매도 구간)"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"dividend":{"dividend_yield":0.6496,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"D","safety":null,"growth":null,"consistency":null,"yield":{"grade":"D","value_pct":0.65,"summary":"배당수익률 0.65%","metrics":[{"name":"배당수익률","value":0.65,"unit":"%","percentile":null,"direction":"higher_better"}]}}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based_etf","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-23T23:46:41.533422+00:00","sections":{"fundamental":{"status":"available"},"technical":{"status":"available","as_of":"2026-10-23"},"prices":{"status":"available","as_of":"2026-10-23"},"supply_demand":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"},"price_history":{"status":"available","as_of":"2026-10-23"},"chart_data":{"status":"available","as_of":"2026-10-23"},"etf_profile":{"status":"available","as_of":"2026-07-04"}}},"is_etf":true,"etf":{"base_index":"MKF 5대그룹주","issuer":"KB자산운용","category":"","expense_ratio":0.4,"aum":40300000000.0,"aum_display":"403억","dividend_yield":null,"tracking_error":0.52,"holdings":[{"ticker":"402340","name":"SK스퀘어","weight":12.65},{"ticker":"000660","name":"SK하이닉스","weight":11.28},{"ticker":"009150","name":"삼성전기","weight":10.79},{"ticker":"005930","name":"삼성전자","weight":10.11},{"ticker":"005380","name":"현대차","weight":7.52},{"ticker":"028260","name":"삼성물산","weight":4.77},{"ticker":"000270","name":"기아","weight":4.23},{"ticker":"032830","name":"삼성생명","weight":3.7},{"ticker":"012330","name":"현대모비스","weight":3.34},{"ticker":"006400","name":"삼성SDI","weight":3.16}],"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":13265.0,"change_pct":-0.19,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2016-10-24","close":3995.0},{"date":"2016-10-25","close":4012.0},{"date":"2016-10-26","close":3965.0},{"date":"2016-10-27","close":3979.0},{"date":"2016-10-28","close":3983.0},{"date":"2016-10-31","close":3983.0},{"date":"2016-11-01","close":3965.0},{"date":"2016-11-02","close":3926.0},{"date":"2016-11-03","close":3898.0},{"date":"2016-11-04","close":3908.0},{"date":"2016-11-07","close":3930.0},{"date":"2016-11-08","close":3943.0},{"date":"2016-11-09","close":3798.0},{"date":"2016-11-10","close":3881.0},{"date":"2016-11-11","close":3837.0},{"date":"2016-11-14","close":3835.0},{"date":"2016-11-15","close":3835.0},{"date":"2016-11-16","close":3847.0},{"date":"2016-11-17","close":3842.0},{"date":"2016-11-18","close":3835.0},{"date":"2016-11-21","close":3837.0},{"date":"2016-11-22","close":3842.0},{"date":"2016-11-23","close":3877.0},{"date":"2016-11-24","close":3859.0},{"date":"2016-11-25","close":3864.0},{"date":"2016-11-28","close":3868.0},{"date":"2016-11-29","close":3872.0},{"date":"2016-11-30","close":3859.0},{"date":"2016-12-01","close":3868.0},{"date":"2016-12-02","close":3835.0},{"date":"2016-12-05","close":3835.0},{"date":"2016-12-06","close":3922.0},{"date":"2016-12-07","close":3926.0},{"date":"2016-12-08","close":3956.0},{"date":"2016-12-09","close":3974.0},{"date":"2016-12-12","close":3960.0},{"date":"2016-12-13","close":3987.0},{"date":"2016-12-14","close":3987.0},{"date":"2016-12-15","close":3992.0},{"date":"2016-12-16","close":3974.0},{"date":"2016-12-19","close":3983.0},{"date":"2016-12-20","close":3992.0},{"date":"2016-12-21","close":4031.0},{"date":"2016-12-22","close":4022.0},{"date":"2016-12-23","close":4008.0},{"date":"2016-12-26","close":4056.0},{"date":"2016-12-27","close":4044.0},{"date":"2016-12-28","close":4056.0},{"date":"2016-12-29","close":4090.0},{"date":"2017-01-02","close":4109.0},{"date":"2017-01-03","close":4152.0},{"date":"2017-01-04","close":4174.0},{"date":"2017-01-05","close":4161.0},{"date":"2017-01-06","close":4164.0},{"date":"2017-01-09","close":4187.0},{"date":"2017-01-10","close":4169.0},{"date":"2017-01-11","close":4222.0},{"date":"2017-01-12","close":4244.0},{"date":"2017-01-13","close":4248.0},{"date":"2017-01-16","close":4219.0},{"date":"2017-01-17","close":4240.0},{"date":"2017-01-18","close":4230.0},{"date":"2017-01-19","close":4191.0},{"date":"2017-01-20","close":4187.0},{"date":"2017-01-23","close":4199.0},{"date":"2017-01-24","close":4199.0},{"date":"2017-01-25","close":4174.0},{"date":"2017-01-26","close":4199.0},{"date":"2017-01-31","close":4169.0},{"date":"2017-02-01","close":4187.0},{"date":"2017-02-02","close":4199.0},{"date":"2017-02-03","close":4161.0},{"date":"2017-02-06","close":4164.0},{"date":"2017-02-07","close":4178.0},{"date":"2017-02-08","close":4178.0},{"date":"2017-02-09","close":4187.0},{"date":"2017-02-10","close":4199.0},{"date":"2017-02-13","close":4183.0},{"date":"2017-02-14","close":4178.0},{"date":"2017-02-15","close":4178.0},{"date":"2017-02-16","close":4187.0},{"date":"2017-02-17","close":4219.0},{"date":"2017-02-20","close":4178.0},{"date":"2017-02-21","close":4244.0},{"date":"2017-02-22","close":4219.0},{"date":"2017-02-23","close":4209.0},{"date":"2017-02-24","close":4169.0},{"date":"2017-02-27","close":4152.0},{"date":"2017-02-28","close":4195.0},{"date":"2017-03-02","close":4187.0},{"date":"2017-03-03","close":4147.0},{"date":"2017-03-06","close":4152.0},{"date":"2017-03-07","close":4156.0},{"date":"2017-03-08","close":4161.0},{"date":"2017-03-09","close":4156.0},{"date":"2017-03-10","close":4164.0},{"date":"2017-03-13","close":4230.0},{"date":"2017-03-14","close":4296.0},{"date":"2017-03-15","close":4274.0},{"date":"2017-03-16","close":4296.0},{"date":"2017-03-17","close":4299.0},{"date":"2017-03-20","close":4318.0},{"date":"2017-03-21","close":4404.0},{"date":"2017-03-22","close":4400.0},{"date":"2017-03-23","close":4426.0},{"date":"2017-03-24","close":4377.0},{"date":"2017-03-27","close":4361.0},{"date":"2017-03-28","close":4352.0},{"date":"2017-03-29","close":4373.0},{"date":"2017-03-30","close":4352.0},{"date":"2017-03-31","close":4377.0},{"date":"2017-04-03","close":4349.0},{"date":"2017-04-04","close":4344.0},{"date":"2017-04-05","close":4287.0},{"date":"2017-04-06","close":4291.0},{"date":"2017-04-07","close":4287.0},{"date":"2017-04-10","close":4240.0},{"date":"2017-04-11","close":4222.0},{"date":"2017-04-12","close":4204.0},{"date":"2017-04-13","close":4258.0},{"date":"2017-04-14","close":4209.0},{"date":"2017-04-17","close":4240.0},{"date":"2017-04-18","close":4248.0},{"date":"2017-04-19","close":4199.0},{"date":"2017-04-20","close":4244.0},{"date":"2017-04-21","close":4303.0},{"date":"2017-04-24","close":4299.0},{"date":"2017-04-25","close":4361.0},{"date":"2017-04-26","close":4392.0},{"date":"2017-04-27","close":4343.0},{"date":"2017-04-28","close":4335.0},{"date":"2017-05-02","close":4373.0},{"date":"2017-05-04","close":4400.0},{"date":"2017-05-08","close":4431.0},{"date":"2017-05-10","close":4513.0},{"date":"2017-05-11","close":4551.0},{"date":"2017-05-12","close":4551.0},{"date":"2017-05-15","close":4524.0},{"date":"2017-05-16","close":4582.0},{"date":"2017-05-17","close":4551.0},{"date":"2017-05-18","close":4608.0},{"date":"2017-05-19","close":4631.0},{"date":"2017-05-22","close":4678.0},{"date":"2017-05-23","close":4687.0},{"date":"2017-05-24","close":4696.0},{"date":"2017-05-25","close":4761.0},{"date":"2017-05-26","close":4766.0},{"date":"2017-05-29","close":4811.0},{"date":"2017-05-30","close":4793.0},{"date":"2017-05-31","close":4784.0},{"date":"2017-06-01","close":4775.0},{"date":"2017-06-02","close":4789.0},{"date":"2017-06-05","close":4793.0},{"date":"2017-06-07","close":4761.0},{"date":"2017-06-08","close":4750.0},{"date":"2017-06-09","close":4771.0},{"date":"2017-06-12","close":4717.0},{"date":"2017-06-13","close":4784.0},{"date":"2017-06-14","close":4789.0},{"date":"2017-06-15","close":4745.0},{"date":"2017-06-16","close":4753.0},{"date":"2017-06-19","close":4798.0},{"date":"2017-06-20","close":4803.0},{"date":"2017-06-21","close":4793.0},{"date":"2017-06-22","close":4836.0},{"date":"2017-06-23","close":4841.0},{"date":"2017-06-26","close":4900.0},{"date":"2017-06-27","close":4916.0},{"date":"2017-06-28","close":4872.0},{"date":"2017-06-29","close":4921.0},{"date":"2017-06-30","close":4895.0},{"date":"2017-07-03","close":4908.0},{"date":"2017-07-04","close":4886.0},{"date":"2017-07-05","close":4916.0},{"date":"2017-07-06","close":4882.0},{"date":"2017-07-07","close":4819.0},{"date":"2017-07-10","close":4814.0},{"date":"2017-07-11","close":4850.0},{"date":"2017-07-12","close":4864.0},{"date":"2017-07-13","close":4925.0},{"date":"2017-07-14","close":4929.0},{"date":"2017-07-17","close":4954.0},{"date":"2017-07-18","close":4942.0},{"date":"2017-07-19","close":4925.0},{"date":"2017-07-20","close":4929.0},{"date":"2017-07-21","close":4973.0},{"date":"2017-07-24","close":4951.0},{"date":"2017-07-25","close":4954.0},{"date":"2017-07-26","close":4877.0},{"date":"2017-07-27","close":4929.0},{"date":"2017-07-28","close":4855.0},{"date":"2017-07-31","close":4855.0},{"date":"2017-08-01","close":4882.0},{"date":"2017-08-02","close":4921.0},{"date":"2017-08-03","close":4864.0},{"date":"2017-08-04","close":4904.0},{"date":"2017-08-07","close":4900.0},{"date":"2017-08-08","close":4869.0},{"date":"2017-08-09","close":4814.0},{"date":"2017-08-10","close":4803.0},{"date":"2017-08-11","close":4722.0},{"date":"2017-08-14","close":4775.0},{"date":"2017-08-16","close":4803.0},{"date":"2017-08-17","close":4824.0},{"date":"2017-08-18","close":4807.0},{"date":"2017-08-21","close":4832.0},{"date":"2017-08-22","close":4882.0},{"date":"2017-08-23","close":4872.0},{"date":"2017-08-24","close":4900.0},{"date":"2017-08-25","close":4900.0},{"date":"2017-08-28","close":4855.0},{"date":"2017-08-29","close":4824.0},{"date":"2017-08-30","close":4890.0},{"date":"2017-08-31","close":4864.0},{"date":"2017-09-01","close":4872.0},{"date":"2017-09-04","close":4803.0},{"date":"2017-09-05","close":4819.0},{"date":"2017-09-06","close":4811.0},{"date":"2017-09-07","close":4846.0},{"date":"2017-09-08","close":4824.0},{"date":"2017-09-11","close":4869.0},{"date":"2017-09-12","close":4877.0},{"date":"2017-09-13","close":4938.0},{"date":"2017-09-14","close":4912.0},{"date":"2017-09-15","close":4958.0},{"date":"2017-09-18","close":5012.0},{"date":"2017-09-19","close":5012.0},{"date":"2017-09-20","close":5017.0},{"date":"2017-09-21","close":5022.0},{"date":"2017-09-22","close":4990.0},{"date":"2017-09-25","close":5007.0},{"date":"2017-09-26","close":4999.0},{"date":"2017-09-27","close":5035.0},{"date":"2017-09-28","close":5007.0},{"date":"2017-09-29","close":5066.0},{"date":"2017-10-10","close":5190.0},{"date":"2017-10-11","close":5246.0},{"date":"2017-10-12","close":5265.0},{"date":"2017-10-13","close":5246.0},{"date":"2017-10-16","close":5242.0},{"date":"2017-10-17","close":5224.0},{"date":"2017-10-18","close":5213.0},{"date":"2017-10-19","close":5204.0},{"date":"2017-10-20","close":5242.0},{"date":"2017-10-23","close":5288.0},{"date":"2017-10-24","close":5265.0},{"date":"2017-10-25","close":5251.0},{"date":"2017-10-26","close":5246.0},{"date":"2017-10-27","close":5279.0},{"date":"2017-10-30","close":5296.0},{"date":"2017-10-31","close":5380.0},{"date":"2017-11-01","close":5464.0},{"date":"2017-11-02","close":5446.0},{"date":"2017-11-03","close":5455.0},{"date":"2017-11-06","close":5441.0},{"date":"2017-11-07","close":5385.0},{"date":"2017-11-08","close":5423.0},{"date":"2017-11-09","close":5415.0},{"date":"2017-11-10","close":5406.0},{"date":"2017-11-13","close":5366.0},{"date":"2017-11-14","close":5353.0},{"date":"2017-11-15","close":5337.0},{"date":"2017-11-16","close":5358.0},{"date":"2017-11-17","close":5375.0},{"date":"2017-11-20","close":5337.0},{"date":"2017-11-21","close":5344.0},{"date":"2017-11-22","close":5402.0},{"date":"2017-11-23","close":5393.0},{"date":"2017-11-24","close":5385.0},{"date":"2017-11-27","close":5323.0},{"date":"2017-11-28","close":5327.0},{"date":"2017-11-29","close":5342.0},{"date":"2017-11-30","close":5274.0},{"date":"2017-12-01","close":5265.0},{"date":"2017-12-04","close":5313.0},{"date":"2017-12-05","close":5304.0},{"date":"2017-12-06","close":5242.0},{"date":"2017-12-07","close":5228.0},{"date":"2017-12-08","close":5233.0},{"date":"2017-12-11","close":5221.0},{"date":"2017-12-12","close":5159.0},{"date":"2017-12-13","close":5217.0},{"date":"2017-12-14","close":5265.0},{"date":"2017-12-15","close":5224.0},{"date":"2017-12-18","close":5238.0},{"date":"2017-12-19","close":5238.0},{"date":"2017-12-20","close":5255.0},{"date":"2017-12-21","close":5149.0},{"date":"2017-12-22","close":5164.0},{"date":"2017-12-26","close":5124.0},{"date":"2017-12-27","close":5228.0},{"date":"2017-12-28","close":5300.0},{"date":"2018-01-02","close":5252.2554},{"date":"2018-01-03","close":5256.6362},{"date":"2018-01-04","close":5212.8315},{"date":"2018-01-05","close":5282.9194},{"date":"2018-01-08","close":5331.1055},{"date":"2018-01-09","close":5339.8662},{"date":"2018-01-10","close":5331.1055},{"date":"2018-01-11","close":5331.1055},{"date":"2018-01-12","close":5335.4858},{"date":"2018-01-15","close":5331.1055},{"date":"2018-01-16","close":5379.2915},{"date":"2018-01-17","close":5388.0527},{"date":"2018-01-18","close":5361.769},{"date":"2018-01-19","close":5401.1948},{"date":"2018-01-22","close":5366.1494},{"date":"2018-01-23","close":5388.0527},{"date":"2018-01-24","close":5383.6719},{"date":"2018-01-25","close":5453.7598},{"date":"2018-01-26","close":5396.8135},{"date":"2018-01-29","close":5466.9014},{"date":"2018-01-30","close":5409.9541},{"date":"2018-01-31","close":5427.4766},{"date":"2018-02-01","close":5414.3359},{"date":"2018-02-02","close":5331.1055},{"date":"2018-02-05","close":5296.0},{"date":"2018-02-06","close":5177.7861},{"date":"2018-02-07","close":5094.5566},{"date":"2018-02-08","close":5147.1226},{"date":"2018-02-09","close":5024.4688},{"date":"2018-02-12","close":5050.751},{"date":"2018-02-13","close":5098.938},{"date":"2018-02-14","close":5133.9819},{"date":"2018-02-19","close":5160.2651},{"date":"2018-02-20","close":5112.0791},{"date":"2018-02-21","close":5155.8843},{"date":"2018-02-22","close":5129.6001},{"date":"2018-02-23","close":5199.6895},{"date":"2018-02-26","close":5243.4946},{"date":"2018-02-27","close":5234.7344},{"date":"2018-02-28","close":5186.5483},{"date":"2018-03-02","close":5146.0},{"date":"2018-03-05","close":5109.0},{"date":"2018-03-06","close":5186.5483},{"date":"2018-03-07","close":5160.2651},{"date":"2018-03-08","close":5186.5483},{"date":"2018-03-09","close":5265.3965},{"date":"2018-03-12","close":5326.7246},{"date":"2018-03-13","close":5366.1494},{"date":"2018-03-14","close":5388.0527},{"date":"2018-03-15","close":5409.9541},{"date":"2018-03-16","close":5418.7158},{"date":"2018-03-19","close":5374.9111},{"date":"2018-03-20","close":5388.0527},{"date":"2018-03-21","close":5388.0527},{"date":"2018-03-22","close":5374.9111},{"date":"2018-03-23","close":5230.3525},{"date":"2018-03-26","close":5278.5386},{"date":"2018-03-27","close":5317.9634},{"date":"2018-03-28","close":5274.1582},{"date":"2018-03-29","close":5261.0166},{"date":"2018-03-30","close":5278.5386},{"date":"2018-04-02","close":5282.9194},{"date":"2018-04-03","close":5309.2026},{"date":"2018-04-04","close":5274.1582},{"date":"2018-04-05","close":5326.7246},{"date":"2018-04-06","close":5274.1582},{"date":"2018-04-09","close":5317.9634},{"date":"2018-04-10","close":5326.7246},{"date":"2018-04-11","close":5282.9194},{"date":"2018-04-12","close":5326.7246},{"date":"2018-04-13","close":5309.2026},{"date":"2018-04-16","close":5291.6802},{"date":"2018-04-17","close":5317.9634},{"date":"2018-04-18","close":5353.0078},{"date":"2018-04-19","close":5348.627},{"date":"2018-04-20","close":5348.627},{"date":"2018-04-23","close":5335.4858},{"date":"2018-04-24","close":5300.4409},{"date":"2018-04-25","close":5230.3525},{"date":"2018-04-26","close":5282.9194},{"date":"2018-04-27","close":5336.2817},{"date":"2018-04-30","close":5385.1982},{"date":"2018-05-02","close":5322.9409},{"date":"2018-05-03","close":5309.6011},{"date":"2018-05-04","close":5234.0034},{"date":"2018-05-08","close":5193.981},{"date":"2018-05-09","close":5216.2153},{"date":"2018-05-10","close":5234.0034},{"date":"2018-05-11","close":5278.4731},{"date":"2018-05-14","close":5282.9194},{"date":"2018-05-15","close":5225.1094},{"date":"2018-05-16","close":5251.7915},{"date":"2018-05-17","close":5229.5571},{"date":"2018-05-18","close":5251.7915},{"date":"2018-05-21","close":5274.0254},{"date":"2018-05-23","close":5305.1538},{"date":"2018-05-24","close":5265.1313},{"date":"2018-05-25","close":5274.0254},{"date":"2018-05-28","close":5300.7065},{"date":"2018-05-29","close":5274.0254},{"date":"2018-05-30","close":5189.5352},{"date":"2018-05-31","close":5176.1948},{"date":"2018-06-01","close":5189.5352},{"date":"2018-06-04","close":5238.4502},{"date":"2018-06-05","close":5269.5786},{"date":"2018-06-07","close":5300.7065},{"date":"2018-06-08","close":5278.4731},{"date":"2018-06-11","close":5291.813},{"date":"2018-06-12","close":5296.2593},{"date":"2018-06-14","close":5225.1094},{"date":"2018-06-15","close":5167.3003},{"date":"2018-06-18","close":5100.5962},{"date":"2018-06-19","close":5016.1064},{"date":"2018-06-20","close":5073.9155},{"date":"2018-06-21","close":5024.999},{"date":"2018-06-22","close":5069.4678},{"date":"2018-06-25","close":5056.1274},{"date":"2018-06-26","close":5011.6577},{"date":"2018-06-27","close":4989.4243},{"date":"2018-06-28","close":4927.167},{"date":"2018-06-29","close":4949.4019},{"date":"2018-07-02","close":4815.9946},{"date":"2018-07-03","close":4811.5479},{"date":"2018-07-04","close":4771.5259},{"date":"2018-07-05","close":4802.6538},{"date":"2018-07-06","close":4838.23},{"date":"2018-07-09","close":4896.0391},{"date":"2018-07-10","close":4873.8042},{"date":"2018-07-11","close":4856.0166},{"date":"2018-07-12","close":4900.4849},{"date":"2018-07-13","close":4958.2959},{"date":"2018-07-16","close":4980.5308},{"date":"2018-07-17","close":4976.083},{"date":"2018-07-18","close":4958.2959},{"date":"2018-07-19","close":4993.8706},{"date":"2018-07-20","close":5002.7651},{"date":"2018-07-23","close":4940.5083},{"date":"2018-07-24","close":4980.5308},{"date":"2018-07-25","close":4989.4243},{"date":"2018-07-26","close":5024.999},{"date":"2018-07-27","close":5051.6797},{"date":"2018-07-30","close":5051.6797},{"date":"2018-07-31","close":5038.3398},{"date":"2018-08-01","close":5029.4458},{"date":"2018-08-02","close":4971.6367},{"date":"2018-08-03","close":5007.2114},{"date":"2018-08-06","close":4989.4243},{"date":"2018-08-07","close":5002.7651},{"date":"2018-08-08","close":5024.999},{"date":"2018-08-09","close":5007.2114},{"date":"2018-08-10","close":4967.1895},{"date":"2018-08-13","close":4887.145},{"date":"2018-08-14","close":4931.6138},{"date":"2018-08-16","close":4909.3799},{"date":"2018-08-17","close":4904.9331},{"date":"2018-08-20","close":4909.3799},{"date":"2018-08-21","close":4944.9546},{"date":"2018-08-22","close":4944.9546},{"date":"2018-08-23","close":4958.2959},{"date":"2018-08-24","close":5011.6577},{"date":"2018-08-27","close":5020.5522},{"date":"2018-08-28","close":5020.5522},{"date":"2018-08-29","close":5033.8926},{"date":"2018-08-30","close":5038.3398},{"date":"2018-08-31","close":5056.1274},{"date":"2018-09-03","close":5007.2114},{"date":"2018-09-04","close":5051.6797},{"date":"2018-09-05","close":5016.1064},{"date":"2018-09-06","close":4993.8706},{"date":"2018-09-07","close":4998.3179},{"date":"2018-09-10","close":4984.9766},{"date":"2018-09-11","close":4949.4019},{"date":"2018-09-12","close":4949.4019},{"date":"2018-09-13","close":4944.9546},{"date":"2018-09-14","close":5002.7651},{"date":"2018-09-17","close":4980.5308},{"date":"2018-09-18","close":5024.999},{"date":"2018-09-19","close":5011.6577},{"date":"2018-09-20","close":5042.7866},{"date":"2018-09-21","close":5047.2339},{"date":"2018-09-27","close":5100.5962},{"date":"2018-09-28","close":5096.1499},{"date":"2018-10-01","close":5065.0205},{"date":"2018-10-02","close":5011.6577},{"date":"2018-10-04","close":4909.3799},{"date":"2018-10-05","close":4891.5918},{"date":"2018-10-08","close":4851.5693},{"date":"2018-10-10","close":4780.4204},{"date":"2018-10-11","close":4602.5439},{"date":"2018-10-12","close":4691.4805},{"date":"2018-10-15","close":4633.6719},{"date":"2018-10-16","close":4660.353},{"date":"2018-10-17","close":4709.269},{"date":"2018-10-18","close":4669.2466},{"date":"2018-10-19","close":4704.8223},{"date":"2018-10-22","close":4695.9282},{"date":"2018-10-23","close":4566.9678},{"date":"2018-10-24","close":4566.9678},{"date":"2018-10-25","close":4486.9233},{"date":"2018-10-26","close":4429.1143},{"date":"2018-10-29","close":4402.4321},{"date":"2018-10-30","close":4460.2432},{"date":"2018-10-31","close":4495.8174},{"date":"2018-11-01","close":4491.3711},{"date":"2018-11-02","close":4620.3311},{"date":"2018-11-05","close":4544.7339},{"date":"2018-11-06","close":4589.2017},{"date":"2018-11-07","close":4571.4155},{"date":"2018-11-08","close":4593.6499},{"date":"2018-11-09","close":4549.1807},{"date":"2018-11-12","close":4504.7104},{"date":"2018-11-13","close":4495.8174},{"date":"2018-11-14","close":4473.583},{"date":"2018-11-15","close":4518.0527},{"date":"2018-11-16","close":4526.9463},{"date":"2018-11-19","close":4535.8398},{"date":"2018-11-20","close":4478.0298},{"date":"2018-11-21","close":4455.7954},{"date":"2018-11-22","close":4402.4321},{"date":"2018-11-23","close":4371.3047},{"date":"2018-11-26","close":4406.8799},{"date":"2018-11-27","close":4478.0298},{"date":"2018-11-28","close":4495.8174},{"date":"2018-11-29","close":4509.1592},{"date":"2018-11-30","close":4518.0527},{"date":"2018-12-03","close":4615.8838},{"date":"2018-12-04","close":4558.0742},{"date":"2018-12-05","close":4522.4995},{"date":"2018-12-06","close":4469.1362},{"date":"2018-12-07","close":4460.2432},{"date":"2018-12-10","close":4411.3262},{"date":"2018-12-11","close":4429.1143},{"date":"2018-12-12","close":4531.3931},{"date":"2018-12-13","close":4571.4155},{"date":"2018-12-14","close":4491.3711},{"date":"2018-12-17","close":4486.9233},{"date":"2018-12-18","close":4442.4551},{"date":"2018-12-19","close":4491.3711},{"date":"2018-12-20","close":4429.1143},{"date":"2018-12-21","close":4446.9014},{"date":"2018-12-24","close":4455.7954},{"date":"2018-12-26","close":4397.9858},{"date":"2018-12-27","close":4473.583},{"date":"2018-12-28","close":4500.2646},{"date":"2019-01-02","close":4406.8799},{"date":"2019-01-03","close":4384.6445},{"date":"2019-01-04","close":4433.5605},{"date":"2019-01-07","close":4486.9233},{"date":"2019-01-08","close":4489.0},{"date":"2019-01-09","close":4593.6499},{"date":"2019-01-10","close":4606.9907},{"date":"2019-01-11","close":4620.3311},{"date":"2019-01-14","close":4584.7563},{"date":"2019-01-15","close":4678.1411},{"date":"2019-01-16","close":4713.7158},{"date":"2019-01-17","close":4727.0571},{"date":"2019-01-18","close":4749.291},{"date":"2019-01-21","close":4753.7383},{"date":"2019-01-22","close":4735.9512},{"date":"2019-01-23","close":4771.5259},{"date":"2019-01-24","close":4802.6538},{"date":"2019-01-25","close":4909.3799},{"date":"2019-01-28","close":4896.0391},{"date":"2019-01-29","close":4913.8262},{"date":"2019-01-30","close":4971.6367},{"date":"2019-01-31","close":4949.4019},{"date":"2019-02-01","close":4936.0615},{"date":"2019-02-07","close":4940.5083},{"date":"2019-02-08","close":4860.4639},{"date":"2019-02-11","close":4891.5918},{"date":"2019-02-12","close":4936.0615},{"date":"2019-02-13","close":4931.6138},{"date":"2019-02-14","close":4962.7427},{"date":"2019-02-15","close":4896.0391},{"date":"2019-02-18","close":4949.4019},{"date":"2019-02-19","close":4936.0615},{"date":"2019-02-20","close":4976.083},{"date":"2019-02-21","close":4976.083},{"date":"2019-02-22","close":4980.5308},{"date":"2019-02-25","close":4962.7427},{"date":"2019-02-26","close":4967.1895},{"date":"2019-02-27","close":4993.8706},{"date":"2019-02-28","close":4922.7197},{"date":"2019-03-04","close":4851.5693},{"date":"2019-03-05","close":4802.6538},{"date":"2019-03-06","close":4820.4409},{"date":"2019-03-07","close":4771.5259},{"date":"2019-03-08","close":4735.9512},{"date":"2019-03-11","close":4718.1626},{"date":"2019-03-12","close":4780.4204},{"date":"2019-03-13","close":4735.9512},{"date":"2019-03-14","close":4744.8447},{"date":"2019-03-15","close":4789.314},{"date":"2019-03-18","close":4820.4409},{"date":"2019-03-19","close":4807.1006},{"date":"2019-03-20","close":4824.8887},{"date":"2019-03-21","close":4887.145},{"date":"2019-03-22","close":4900.4849},{"date":"2019-03-25","close":4807.1006},{"date":"2019-03-26","close":4807.1006},{"date":"2019-03-27","close":4802.6538},{"date":"2019-03-28","close":4798.2065},{"date":"2019-03-29","close":4829.3354},{"date":"2019-04-01","close":4891.5918},{"date":"2019-04-02","close":4887.145},{"date":"2019-04-03","close":4944.9546},{"date":"2019-04-04","close":4971.6367},{"date":"2019-04-05","close":4993.8706},{"date":"2019-04-08","close":4976.083},{"date":"2019-04-09","close":5024.999},{"date":"2019-04-10","close":5024.999},{"date":"2019-04-11","close":5038.3398},{"date":"2019-04-12","close":5007.2114},{"date":"2019-04-15","close":5038.3398},{"date":"2019-04-16","close":5069.4678},{"date":"2019-04-17","close":5065.0205},{"date":"2019-04-18","close":5033.8926},{"date":"2019-04-19","close":5033.8926},{"date":"2019-04-22","close":5042.7866},{"date":"2019-04-23","close":5038.3398},{"date":"2019-04-24","close":4998.3179},{"date":"2019-04-25","close":4984.9766},{"date":"2019-04-26","close":4949.4019},{"date":"2019-04-29","close":5030.688},{"date":"2019-04-30","close":5017.1396},{"date":"2019-05-02","close":5012.624},{"date":"2019-05-03","close":4981.0137},{"date":"2019-05-07","close":4944.8857},{"date":"2019-05-08","close":4931.3379},{"date":"2019-05-09","close":4768.7666},{"date":"2019-05-10","close":4750.7021},{"date":"2019-05-13","close":4678.4487},{"date":"2019-05-14","close":4673.9346},{"date":"2019-05-15","close":4701.0288},{"date":"2019-05-16","close":4655.8701},{"date":"2019-05-17","close":4624.2588},{"date":"2019-05-20","close":4624.2588},{"date":"2019-05-21","close":4633.2905},{"date":"2019-05-22","close":4628.7749},{"date":"2019-05-23","close":4619.7427},{"date":"2019-05-24","close":4592.6479},{"date":"2019-05-27","close":4624.2588},{"date":"2019-05-28","close":4624.2588},{"date":"2019-05-29","close":4579.1006},{"date":"2019-05-30","close":4624.2588},{"date":"2019-05-31","close":4615.2271},{"date":"2019-06-03","close":4691.9966},{"date":"2019-06-04","close":4682.9648},{"date":"2019-06-05","close":4669.4165},{"date":"2019-06-07","close":4669.4165},{"date":"2019-06-10","close":4741.6714},{"date":"2019-06-11","close":4786.8301},{"date":"2019-06-12","close":4755.2192},{"date":"2019-06-13","close":4723.6074},{"date":"2019-06-14","close":4705.5449},{"date":"2019-06-17","close":4705.5449},{"date":"2019-06-18","close":4728.123},{"date":"2019-06-19","close":4786.8301},{"date":"2019-06-20","close":4809.4102},{"date":"2019-06-21","close":4768.7666},{"date":"2019-06-24","close":4795.8618},{"date":"2019-06-25","close":4786.8301},{"date":"2019-06-26","close":4800.3774},{"date":"2019-06-27","close":4859.0845},{"date":"2019-06-28","close":4850.0522},{"date":"2019-07-01","close":4863.6006},{"date":"2019-07-02","close":4836.5049},{"date":"2019-07-03","close":4759.7349},{"date":"2019-07-04","close":4822.957},{"date":"2019-07-05","close":4813.9258},{"date":"2019-07-08","close":4728.123},{"date":"2019-07-09","close":4714.5767},{"date":"2019-07-10","close":4732.6396},{"date":"2019-07-11","close":4791.3457},{"date":"2019-07-12","close":4795.8618},{"date":"2019-07-15","close":4804.8931},{"date":"2019-07-16","close":4804.8931},{"date":"2019-07-17","close":4777.7983},{"date":"2019-07-18","close":4764.2505},{"date":"2019-07-19","close":4831.9888},{"date":"2019-07-22","close":4822.957},{"date":"2019-07-23","close":4845.5366},{"date":"2019-07-24","close":4813.9258},{"date":"2019-07-25","close":4777.7983},{"date":"2019-07-26","close":4768.7666},{"date":"2019-07-29","close":4691.9966},{"date":"2019-07-30","close":4737.1558},{"date":"2019-07-31","close":4696.5132},{"date":"2019-08-01","close":4682.9648},{"date":"2019-08-02","close":4646.8384},{"date":"2019-08-05","close":4561.0361},{"date":"2019-08-06","close":4466.2026},{"date":"2019-08-07","close":4452.6548},{"date":"2019-08-08","close":4461.687},{"date":"2019-08-09","close":4515.877},{"date":"2019-08-12","close":4515.877},{"date":"2019-08-13","close":4466.2026},{"date":"2019-08-14","close":4520.394},{"date":"2019-08-16","close":4488.7822},{"date":"2019-08-19","close":4506.8457},{"date":"2019-08-20","close":4529.4258},{"date":"2019-08-21","close":4524.9082},{"date":"2019-08-22","close":4475.2344},{"date":"2019-08-23","close":4488.7822},{"date":"2019-08-26","close":4425.5601},{"date":"2019-08-27","close":4425.5601},{"date":"2019-08-28","close":4479.7505},{"date":"2019-08-29","close":4461.687},{"date":"2019-08-30","close":4565.5518},{"date":"2019-09-02","close":4552.0049},{"date":"2019-09-03","close":4529.4258},{"date":"2019-09-04","close":4579.1006},{"date":"2019-09-05","close":4628.7749},{"date":"2019-09-06","close":4628.7749},{"date":"2019-09-09","close":4664.9019},{"date":"2019-09-10","close":4673.9346},{"date":"2019-09-11","close":4705.5449},{"date":"2019-09-16","close":4714.5767},{"date":"2019-09-17","close":4714.5767},{"date":"2019-09-18","close":4728.123},{"date":"2019-09-19","close":4759.7349},{"date":"2019-09-20","close":4759.7349},{"date":"2019-09-23","close":4795.8618},{"date":"2019-09-24","close":4831.9888},{"date":"2019-09-25","close":4755.2192},{"date":"2019-09-26","close":4719.0918},{"date":"2019-09-27","close":4687.481},{"date":"2019-09-30","close":4737.1558},{"date":"2019-10-01","close":4728.123},{"date":"2019-10-02","close":4646.8384},{"date":"2019-10-04","close":4628.7749},{"date":"2019-10-07","close":4619.7427},{"date":"2019-10-08","close":4701.0288},{"date":"2019-10-10","close":4655.8701},{"date":"2019-10-11","close":4691.9966},{"date":"2019-10-14","close":4701.0288},{"date":"2019-10-15","close":4687.481},{"date":"2019-10-16","close":4728.123},{"date":"2019-10-17","close":4701.0288},{"date":"2019-10-18","close":4646.8384},{"date":"2019-10-21","close":4646.8384},{"date":"2019-10-22","close":4682.9648},{"date":"2019-10-23","close":4660.3848},{"date":"2019-10-24","close":4723.6074},{"date":"2019-10-25","close":4714.5767},{"date":"2019-10-28","close":4746.188},{"date":"2019-10-29","close":4741.6714},{"date":"2019-10-30","close":4705.5449},{"date":"2019-10-31","close":4732.6396},{"date":"2019-11-01","close":4773.2822},{"date":"2019-11-04","close":4827.4731},{"date":"2019-11-05","close":4854.5688},{"date":"2019-11-06","close":4841.021},{"date":"2019-11-07","close":4854.5688},{"date":"2019-11-08","close":4854.5688},{"date":"2019-11-11","close":4831.9888},{"date":"2019-11-12","close":4841.021},{"date":"2019-11-13","close":4813.9258},{"date":"2019-11-14","close":4827.4731},{"date":"2019-11-15","close":4913.2754},{"date":"2019-11-18","close":4913.2754},{"date":"2019-11-19","close":4913.2754},{"date":"2019-11-20","close":4850.0522},{"date":"2019-11-21","close":4782.314},{"date":"2019-11-22","close":4800.3774},{"date":"2019-11-25","close":4854.5688},{"date":"2019-11-26","close":4831.9888},{"date":"2019-11-27","close":4836.5049},{"date":"2019-11-28","close":4822.957},{"date":"2019-11-29","close":4759.7349},{"date":"2019-12-02","close":4750.7021},{"date":"2019-12-03","close":4741.6714},{"date":"2019-12-04","close":4682.9648},{"date":"2019-12-05","close":4678.4487},{"date":"2019-12-06","close":4719.0918},{"date":"2019-12-09","close":4755.2192},{"date":"2019-12-10","close":4777.7983},{"date":"2019-12-11","close":4786.8301},{"date":"2019-12-12","close":4863.6006},{"date":"2019-12-13","close":4931.3379},{"date":"2019-12-16","close":4949.4019},{"date":"2019-12-17","close":4999.0762},{"date":"2019-12-18","close":5012.624},{"date":"2019-12-19","close":5008.1084},{"date":"2019-12-20","close":5048.7515},{"date":"2019-12-23","close":5021.6558},{"date":"2019-12-24","close":4994.5596},{"date":"2019-12-26","close":5008.1084},{"date":"2019-12-27","close":5093.9102},{"date":"2019-12-30","close":5093.9102},{"date":"2020-01-02","close":5012.624},{"date":"2020-01-03","close":4999.0762},{"date":"2020-01-06","close":4953.9175},{"date":"2020-01-07","close":5003.5918},{"date":"2020-01-08","close":4944.8857},{"date":"2020-01-09","close":4985.5283},{"date":"2020-01-10","close":5044.2344},{"date":"2020-01-13","close":5116.4893},{"date":"2020-01-14","close":5134.5532},{"date":"2020-01-15","close":5125.521},{"date":"2020-01-16","close":5143.5845},{"date":"2020-01-17","close":5175.1953},{"date":"2020-01-20","close":5238.417},{"date":"2020-01-21","close":5184.2275},{"date":"2020-01-22","close":5251.9653},{"date":"2020-01-23","close":5256.4819},{"date":"2020-01-28","close":5102.9419},{"date":"2020-01-29","close":5139.0684},{"date":"2020-01-30","close":5071.3301},{"date":"2020-01-31","close":5003.5918},{"date":"2020-02-03","close":4985.5283},{"date":"2020-02-04","close":5089.394},{"date":"2020-02-05","close":5102.9419},{"date":"2020-02-06","close":5279.061},{"date":"2020-02-07","close":5242.9336},{"date":"2020-02-10","close":5233.9019},{"date":"2020-02-11","close":5342.2837},{"date":"2020-02-12","close":5373.8945},{"date":"2020-02-13","close":5364.8628},{"date":"2020-02-14","close":5378.4097},{"date":"2020-02-17","close":5387.4419},{"date":"2020-02-18","close":5319.7036},{"date":"2020-02-19","close":5283.5767},{"date":"2020-02-20","close":5292.6079},{"date":"2020-02-21","close":5184.2275},{"date":"2020-02-24","close":5008.1084},{"date":"2020-02-25","close":5021.6558},{"date":"2020-02-26","close":4949.4019},{"date":"2020-02-27","close":4895.2114},{"date":"2020-02-28","close":4710.0596},{"date":"2020-03-02","close":4728.123},{"date":"2020-03-03","close":4746.188},{"date":"2020-03-04","close":4845.5366},{"date":"2020-03-05","close":4908.7588},{"date":"2020-03-06","close":4813.9258},{"date":"2020-03-09","close":4574.584},{"date":"2020-03-10","close":4592.6479},{"date":"2020-03-11","close":4461.687},{"date":"2020-03-12","close":4262.9883},{"date":"2020-03-13","close":4141.0601},{"date":"2020-03-16","close":3983.0037},{"date":"2020-03-17","close":3838.4956},{"date":"2020-03-18","close":3630.7656},{"date":"2020-03-19","close":3314.6543},{"date":"2020-03-20","close":3535.9321},{"date":"2020-03-23","close":3414.0037},{"date":"2020-03-24","close":3730.1147},{"date":"2020-03-25","close":3946.877},{"date":"2020-03-26","close":3915.2659},{"date":"2020-03-27","close":3915.2659},{"date":"2020-03-30","close":3955.9089},{"date":"2020-03-31","close":3978.4883},{"date":"2020-04-01","close":3852.0435},{"date":"2020-04-02","close":3888.1699},{"date":"2020-04-03","close":3928.8137},{"date":"2020-04-06","close":4037.1943},{"date":"2020-04-07","close":4150.0908},{"date":"2020-04-08","close":4122.9956},{"date":"2020-04-09","close":4199.7656},{"date":"2020-04-10","close":4253.957},{"date":"2020-04-13","close":4195.2505},{"date":"2020-04-14","close":4244.9253},{"date":"2020-04-16","close":4281.0513},{"date":"2020-04-17","close":4407.4971},{"date":"2020-04-20","close":4371.3701},{"date":"2020-04-21","close":4308.147},{"date":"2020-04-22","close":4371.3701},{"date":"2020-04-23","close":4380.4019},{"date":"2020-04-24","close":4335.2422},{"date":"2020-04-27","close":4366.8535},{"date":"2020-04-28","close":4399.2695},{"date":"2020-04-29","close":4464.1001},{"date":"2020-05-04","close":4329.8076},{"date":"2020-05-06","close":4403.9004},{"date":"2020-05-07","close":4394.6382},{"date":"2020-05-08","close":4459.4692},{"date":"2020-05-11","close":4422.4233},{"date":"2020-05-12","close":4385.377},{"date":"2020-05-13","close":4440.9463},{"date":"2020-05-14","close":4357.5918},{"date":"2020-05-15","close":4380.7456},{"date":"2020-05-18","close":4422.4233},{"date":"2020-05-19","close":4542.8242},{"date":"2020-05-20","close":4561.3472},{"date":"2020-05-21","close":4575.2402},{"date":"2020-05-22","close":4528.9321},{"date":"2020-05-25","close":4598.394},{"date":"2020-05-26","close":4723.4263},{"date":"2020-05-27","close":4709.5337},{"date":"2020-05-28","close":4681.7485},{"date":"2020-05-29","close":4700.272},{"date":"2020-06-01","close":4755.8418},{"date":"2020-06-02","close":4843.8276},{"date":"2020-06-03","close":4992.0132},{"date":"2020-06-04","close":5001.2749},{"date":"2020-06-05","close":5093.8911},{"date":"2020-06-08","close":5070.7368},{"date":"2020-06-09","close":5084.6294},{"date":"2020-06-10","close":5107.7827},{"date":"2020-06-11","close":5075.3672},{"date":"2020-06-12","close":4987.3818},{"date":"2020-06-15","close":4755.8418},{"date":"2020-06-16","close":4996.6436},{"date":"2020-06-17","close":5052.2134},{"date":"2020-06-18","close":5019.7979},{"date":"2020-06-19","close":5063.0},{"date":"2020-06-22","close":4978.1201},{"date":"2020-06-23","close":4996.6436},{"date":"2020-06-24","close":5079.9976},{"date":"2020-06-25","close":4945.7051},{"date":"2020-06-26","close":5001.2749},{"date":"2020-06-29","close":4885.5049},{"date":"2020-06-30","close":4927.1816},{"date":"2020-07-01","close":4941.0732},{"date":"2020-07-02","close":4973.4902},{"date":"2020-07-03","close":5020.0},{"date":"2020-07-06","close":5038.3208},{"date":"2020-07-07","close":5001.2749},{"date":"2020-07-08","close":4978.1201},{"date":"2020-07-09","close":4987.3818},{"date":"2020-07-10","close":4917.9199},{"date":"2020-07-13","close":4992.0132},{"date":"2020-07-14","close":5005.9053},{"date":"2020-07-15","close":5098.5225},{"date":"2020-07-16","close":5052.2134},{"date":"2020-07-17","close":5093.8911},{"date":"2020-07-20","close":5079.9976},{"date":"2020-07-21","close":5163.353},{"date":"2020-07-22","close":5167.9834},{"date":"2020-07-23","close":5130.938},{"date":"2020-07-24","close":5066.106},{"date":"2020-07-27","close":5084.6294},{"date":"2020-07-28","close":5177.2451},{"date":"2020-07-29","close":5205.0298},{"date":"2020-07-30","close":5214.2925},{"date":"2020-07-31","close":5191.1377},{"date":"2020-08-03","close":5237.4458},{"date":"2020-08-04","close":5316.1694},{"date":"2020-08-05","close":5455.0942},{"date":"2020-08-06","close":5543.0796},{"date":"2020-08-07","close":5631.0645},{"date":"2020-08-10","close":5783.8813},{"date":"2020-08-11","close":5908.9136},{"date":"2020-08-12","close":5890.3901},{"date":"2020-08-13","close":5918.1753},{"date":"2020-08-14","close":5802.4048},{"date":"2020-08-18","close":5584.7563},{"date":"2020-08-19","close":5640.3267},{"date":"2020-08-20","close":5422.6782},{"date":"2020-08-21","close":5533.8169},{"date":"2020-08-24","close":5594.0186},{"date":"2020-08-25","close":5714.4189},{"date":"2020-08-26","close":5737.5732},{"date":"2020-08-27","close":5682.0034},{"date":"2020-08-28","close":5714.4189},{"date":"2020-08-31","close":5631.0645},{"date":"2020-09-01","close":5700.5264},{"date":"2020-09-02","close":5677.373},{"date":"2020-09-03","close":5737.5732},{"date":"2020-09-04","close":5644.957},{"date":"2020-09-07","close":5607.9106},{"date":"2020-09-08","close":5668.1113},{"date":"2020-09-09","close":5631.0645},{"date":"2020-09-10","close":5682.0034},{"date":"2020-09-11","close":5682.0034},{"date":"2020-09-14","close":5779.2505},{"date":"2020-09-15","close":5825.5591},{"date":"2020-09-16","close":5816.2969},{"date":"2020-09-17","close":5765.3584},{"date":"2020-09-18","close":5783.8813},{"date":"2020-09-21","close":5742.2036},{"date":"2020-09-22","close":5626.4331},{"date":"2020-09-23","close":5598.6494},{"date":"2020-09-24","close":5418.0469},{"date":"2020-09-25","close":5464.3555},{"date":"2020-09-28","close":5543.0796},{"date":"2020-09-29","close":5626.4331},{"date":"2020-10-05","close":5728.3115},{"date":"2020-10-06","close":5728.3115},{"date":"2020-10-07","close":5765.3584},{"date":"2020-10-08","close":5783.8813},{"date":"2020-10-12","close":5746.8345},{"date":"2020-10-13","close":5783.8813},{"date":"2020-10-14","close":5709.7881},{"date":"2020-10-15","close":5695.8955},{"date":"2020-10-16","close":5617.1719},{"date":"2020-10-19","close":5607.9106},{"date":"2020-10-20","close":5663.4805},{"date":"2020-10-21","close":5621.8027},{"date":"2020-10-22","close":5621.8027},{"date":"2020-10-23","close":5649.5879},{"date":"2020-10-26","close":5691.2651},{"date":"2020-10-27","close":5700.5264},{"date":"2020-10-28","close":5700.5264},{"date":"2020-10-29","close":5640.3267},{"date":"2020-10-30","close":5487.5083},{"date":"2020-11-02","close":5566.2329},{"date":"2020-11-03","close":5668.1113},{"date":"2020-11-04","close":5686.6348},{"date":"2020-11-05","close":5825.5591},{"date":"2020-11-06","close":5857.9741},{"date":"2020-11-09","close":5964.4829},{"date":"2020-11-10","close":5996.8979},{"date":"2020-11-11","close":6047.8384},{"date":"2020-11-12","close":6052.4683},{"date":"2020-11-13","close":6066.3604},{"date":"2020-11-16","close":6149.7144},{"date":"2020-11-17","close":6177.5005},{"date":"2020-11-18","close":6182.1313},{"date":"2020-11-19","close":6214.5464},{"date":"2020-11-20","close":6186.7617},{"date":"2020-11-23","close":6334.9478},{"date":"2020-11-24","close":6418.3022},{"date":"2020-11-25","close":6367.3628},{"date":"2020-11-26","close":6427.564},{"date":"2020-11-27","close":6418.3022},{"date":"2020-11-30","close":6316.4248},{"date":"2020-12-01","close":6432.1943},{"date":"2020-12-02","close":6543.334},{"date":"2020-12-03","close":6640.5815},{"date":"2020-12-04","close":6737.8281},{"date":"2020-12-07","close":6714.6743},{"date":"2020-12-08","close":6677.6274},{"date":"2020-12-09","close":6811.9209},{"date":"2020-12-10","close":6756.3516},{"date":"2020-12-11","close":6802.6597},{"date":"2020-12-14","close":6788.7671},{"date":"2020-12-15","close":6779.5059},{"date":"2020-12-16","close":6844.3369},{"date":"2020-12-17","close":6848.9678},{"date":"2020-12-18","close":6825.8125},{"date":"2020-12-21","close":6807.2905},{"date":"2020-12-22","close":6691.5205},{"date":"2020-12-23","close":6844.3369},{"date":"2020-12-24","close":6904.5376},{"date":"2020-12-28","close":6909.1675},{"date":"2020-12-29","close":7057.3545},{"date":"2020-12-30","close":7196.2788},{"date":"2021-01-04","close":7548.2202},{"date":"2021-01-05","close":7673.2515},{"date":"2021-01-06","close":7585.2661},{"date":"2021-01-07","close":7895.5308},{"date":"2021-01-08","close":8330.8271},{"date":"2021-01-11","close":8326.1953},{"date":"2021-01-12","close":8136.333},{"date":"2021-01-13","close":8252.1016},{"date":"2021-01-14","close":8261.3652},{"date":"2021-01-15","close":8085.394},{"date":"2021-01-18","close":7890.8994},{"date":"2021-01-19","close":8205.7939},{"date":"2021-01-20","close":8303.043},{"date":"2021-01-21","close":8492.9062},{"date":"2021-01-22","close":8409.5508},{"date":"2021-01-25","close":8571.6279},{"date":"2021-01-26","close":8377.1348},{"date":"2021-01-27","close":8293.7803},{"date":"2021-01-28","close":8145.5952},{"date":"2021-01-29","close":7904.793},{"date":"2021-02-01","close":8150.2261},{"date":"2021-02-02","close":8224.3184},{"date":"2021-02-03","close":8367.873},{"date":"2021-02-04","close":8307.6729},{"date":"2021-02-05","close":8372.5049},{"date":"2021-02-08","close":8159.4863},{"date":"2021-02-09","close":8164.1167},{"date":"2021-02-10","close":8215.0566},{"date":"2021-02-15","close":8326.1953},{"date":"2021-02-16","close":8316.9336},{"date":"2021-02-17","close":8265.9961},{"date":"2021-02-18","close":8113.1772},{"date":"2021-02-19","close":8145.5952},{"date":"2021-02-22","close":8090.0239},{"date":"2021-02-23","close":8039.085},{"date":"2021-02-24","close":7793.6519},{"date":"2021-02-25","close":8034.4551},{"date":"2021-02-26","close":7784.3911},{"date":"2021-03-02","close":7951.0991},{"date":"2021-03-03","close":7988.147},{"date":"2021-03-04","close":7872.3765},{"date":"2021-03-05","close":7853.8535},{"date":"2021-03-08","close":7724.1909},{"date":"2021-03-09","close":7691.7754},{"date":"2021-03-10","close":7617.6821},{"date":"2021-03-11","close":7839.9604},{"date":"2021-03-12","close":7918.6855},{"date":"2021-03-15","close":7918.6855},{"date":"2021-03-16","close":7900.1621},{"date":"2021-03-17","close":7761.2373},{"date":"2021-03-18","close":7830.7002},{"date":"2021-03-19","close":7719.5596},{"date":"2021-03-22","close":7668.6201},{"date":"2021-03-23","close":7548.2202},{"date":"2021-03-24","close":7506.542},{"date":"2021-03-25","close":7552.8501},{"date":"2021-03-26","close":7622.312},{"date":"2021-03-29","close":7603.7896},{"date":"2021-03-30","close":7793.6519},{"date":"2021-03-31","close":7733.4521},{"date":"2021-04-01","close":7867.7461},{"date":"2021-04-02","close":7960.3613},{"date":"2021-04-05","close":8013.0},{"date":"2021-04-06","close":7932.5762},{"date":"2021-04-07","close":7964.9932},{"date":"2021-04-08","close":8002.0381},{"date":"2021-04-09","close":7923.3145},{"date":"2021-04-12","close":7951.0991},{"date":"2021-04-13","close":8090.0239},{"date":"2021-04-14","close":8173.3794},{"date":"2021-04-15","close":8201.1641},{"date":"2021-04-16","close":8219.6865},{"date":"2021-04-19","close":8228.9473},{"date":"2021-04-20","close":8252.1016},{"date":"2021-04-21","close":8103.918},{"date":"2021-04-22","close":8108.5474},{"date":"2021-04-23","close":8117.8101},{"date":"2021-04-26","close":8178.0103},{"date":"2021-04-27","close":8182.6401},{"date":"2021-04-28","close":8076.1323},{"date":"2021-04-29","close":8113.4365},{"date":"2021-04-30","close":7982.875},{"date":"2021-05-03","close":7973.5493},{"date":"2021-05-04","close":8062.1436},{"date":"2021-05-06","close":8071.4697},{"date":"2021-05-07","close":8108.772},{"date":"2021-05-10","close":8183.3789},{"date":"2021-05-11","close":8057.48},{"date":"2021-05-12","close":7945.5708},{"date":"2021-05-13","close":7824.3359},{"date":"2021-05-14","close":7940.9082},{"date":"2021-05-17","close":7875.6279},{"date":"2021-05-18","close":7973.5493},{"date":"2021-05-20","close":7936.2446},{"date":"2021-05-21","close":7968.8857},{"date":"2021-05-24","close":7917.5938},{"date":"2021-05-25","close":7945.5708},{"date":"2021-05-26","close":7884.9541},{"date":"2021-05-27","close":7828.999},{"date":"2021-05-28","close":7912.9312},{"date":"2021-05-31","close":7889.6167},{"date":"2021-06-01","close":7940.9082},{"date":"2021-06-02","close":7912.9312},{"date":"2021-06-03","close":7982.875},{"date":"2021-06-04","close":7992.2007},{"date":"2021-06-07","close":8006.1875},{"date":"2021-06-08","close":7992.2007},{"date":"2021-06-09","close":7908.2686},{"date":"2021-06-10","close":7912.9312},{"date":"2021-06-11","close":8020.1777},{"date":"2021-06-14","close":8029.5024},{"date":"2021-06-15","close":8080.7959},{"date":"2021-06-16","close":8094.7837},{"date":"2021-06-17","close":8104.1104},{"date":"2021-06-18","close":8146.0752},{"date":"2021-06-21","close":8118.0981},{"date":"2021-06-22","close":8174.0537},{"date":"2021-06-23","close":8271.9746},{"date":"2021-06-24","close":8281.2998},{"date":"2021-06-25","close":8295.2871},{"date":"2021-06-28","close":8257.9854},{"date":"2021-06-29","close":8239.333},{"date":"2021-06-30","close":8346.5811},{"date":"2021-07-01","close":8290.626},{"date":"2021-07-02","close":8248.6602},{"date":"2021-07-05","close":8285.9619},{"date":"2021-07-06","close":8332.5928},{"date":"2021-07-07","close":8299.9521},{"date":"2021-07-08","close":8225.3438},{"date":"2021-07-09","close":8127.4233},{"date":"2021-07-12","close":8192.7051},{"date":"2021-07-13","close":8243.9951},{"date":"2021-07-14","close":8243.9951},{"date":"2021-07-15","close":8239.333},{"date":"2021-07-16","close":8206.6943},{"date":"2021-07-19","close":8113.4365},{"date":"2021-07-20","close":8080.7959},{"date":"2021-07-21","close":8015.5142},{"date":"2021-07-22","close":8076.1309},{"date":"2021-07-23","close":8066.8071},{"date":"2021-07-26","close":7978.2109},{"date":"2021-07-27","close":8024.8403},{"date":"2021-07-28","close":8020.1777},{"date":"2021-07-29","close":8038.8296},{"date":"2021-07-30","close":7912.9312},{"date":"2021-08-02","close":7996.8638},{"date":"2021-08-03","close":8052.8174},{"date":"2021-08-04","close":8127.4233},{"date":"2021-08-05","close":8127.4233},{"date":"2021-08-06","close":8094.7837},{"date":"2021-08-09","close":8071.4697},{"date":"2021-08-10","close":8052.8174},{"date":"2021-08-11","close":7964.2227},{"date":"2021-08-12","close":7978.2109},{"date":"2021-08-13","close":7926.9194},{"date":"2021-08-17","close":7870.9644},{"date":"2021-08-18","close":7926.9194},{"date":"2021-08-19","close":7749.729},{"date":"2021-08-20","close":7679.7861},{"date":"2021-08-23","close":7712.4268},{"date":"2021-08-24","close":7717.0903},{"date":"2021-08-25","close":7768.3813},{"date":"2021-08-26","close":7740.4043},{"date":"2021-08-27","close":7717.0903},{"date":"2021-08-30","close":7740.4043},{"date":"2021-08-31","close":7894.2793},{"date":"2021-09-01","close":7880.2905},{"date":"2021-09-02","close":7777.7075},{"date":"2021-09-03","close":7870.9644},{"date":"2021-09-06","close":7880.2905},{"date":"2021-09-07","close":7852.3135},{"date":"2021-09-08","close":7754.3936},{"date":"2021-09-09","close":7577.2026},{"date":"2021-09-10","close":7595.8535},{"date":"2021-09-13","close":7530.5732},{"date":"2021-09-14","close":7605.1797},{"date":"2021-09-15","close":7586.5288},{"date":"2021-09-16","close":7488.6079},{"date":"2021-09-17","close":7488.6079},{"date":"2021-09-23","close":7493.271},{"date":"2021-09-24","close":7488.6079},{"date":"2021-09-27","close":7507.2588},{"date":"2021-09-28","close":7409.3389},{"date":"2021-09-29","close":7330.0698},{"date":"2021-09-30","close":7376.6982},{"date":"2021-10-01","close":7278.7773},{"date":"2021-10-05","close":7138.8906},{"date":"2021-10-06","close":7040.9702},{"date":"2021-10-07","close":7143.5537},{"date":"2021-10-08","close":7190.1831},{"date":"2021-10-12","close":7110.9136},{"date":"2021-10-13","close":7194.8457},{"date":"2021-10-14","close":7302.0923},{"date":"2021-10-15","close":7386.0244},{"date":"2021-10-18","close":7334.7329},{"date":"2021-10-19","close":7418.6646},{"date":"2021-10-20","close":7418.6646},{"date":"2021-10-21","close":7367.3721},{"date":"2021-10-22","close":7381.3613},{"date":"2021-10-25","close":7414.0015},{"date":"2021-10-26","close":7474.6191},{"date":"2021-10-27","close":7414.0015},{"date":"2021-10-28","close":7446.6416},{"date":"2021-10-29","close":7320.7437},{"date":"2021-11-01","close":7334.7329},{"date":"2021-11-02","close":7437.3154},{"date":"2021-11-03","close":7330.0698},{"date":"2021-11-04","close":7418.6646},{"date":"2021-11-05","close":7409.3389},{"date":"2021-11-08","close":7344.0581},{"date":"2021-11-09","close":7334.7329},{"date":"2021-11-10","close":7222.8223},{"date":"2021-11-11","close":7190.1831},{"date":"2021-11-12","close":7302.0923},{"date":"2021-11-15","close":7386.0244},{"date":"2021-11-16","close":7390.6865},{"date":"2021-11-17","close":7320.7437},{"date":"2021-11-18","close":7264.7896},{"date":"2021-11-19","close":7344.0581},{"date":"2021-11-22","close":7507.2588},{"date":"2021-11-23","close":7395.3501},{"date":"2021-11-24","close":7395.3501},{"date":"2021-11-25","close":7339.3945},{"date":"2021-11-26","close":7213.4966},{"date":"2021-11-29","close":7148.2158},{"date":"2021-11-30","close":6985.0146},{"date":"2021-12-01","close":7134.2275},{"date":"2021-12-02","close":7250.7998},{"date":"2021-12-03","close":7264.7896},{"date":"2021-12-06","close":7292.7661},{"date":"2021-12-07","close":7306.7549},{"date":"2021-12-08","close":7330.0698},{"date":"2021-12-09","close":7358.0469},{"date":"2021-12-10","close":7386.0244},{"date":"2021-12-13","close":7386.0244},{"date":"2021-12-14","close":7288.1035},{"date":"2021-12-15","close":7292.7661},{"date":"2021-12-16","close":7367.3721},{"date":"2021-12-17","close":7353.3833},{"date":"2021-12-20","close":7166.8682},{"date":"2021-12-21","close":7194.8457},{"date":"2021-12-22","close":7180.8564},{"date":"2021-12-23","close":7236.8115},{"date":"2021-12-24","close":7302.0923},{"date":"2021-12-27","close":7255.4629},{"date":"2021-12-28","close":7316.0801},{"date":"2021-12-29","close":7362.71},{"date":"2021-12-30","close":7320.7437},{"date":"2022-01-03","close":7387.0},{"date":"2022-01-04","close":7334.7329},{"date":"2022-01-05","close":7260.1265},{"date":"2022-01-06","close":7204.1719},{"date":"2022-01-07","close":7283.4399},{"date":"2022-01-10","close":7120.2393},{"date":"2022-01-11","close":7134.2275},{"date":"2022-01-12","close":7302.0923},{"date":"2022-01-13","close":7283.4399},{"date":"2022-01-14","close":7171.5308},{"date":"2022-01-17","close":7078.2729},{"date":"2022-01-18","close":7045.6333},{"date":"2022-01-19","close":6938.3862},{"date":"2022-01-20","close":7031.644},{"date":"2022-01-21","close":6952.3755},{"date":"2022-01-24","close":6863.7798},{"date":"2022-01-25","close":6681.9272},{"date":"2022-01-26","close":6653.9497},{"date":"2022-01-27","close":6416.1421},{"date":"2022-01-28","close":6579.3438},{"date":"2022-02-03","close":6649.2871},{"date":"2022-02-04","close":6700.5781},{"date":"2022-02-07","close":6593.3325},{"date":"2022-02-08","close":6574.6797},{"date":"2022-02-09","close":6602.6582},{"date":"2022-02-10","close":6700.5781},{"date":"2022-02-11","close":6644.624},{"date":"2022-02-14","close":6572.0},{"date":"2022-02-15","close":6500.0742},{"date":"2022-02-16","close":6635.2983},{"date":"2022-02-17","close":6695.916},{"date":"2022-02-18","close":6686.5903},{"date":"2022-02-21","close":6667.9385},{"date":"2022-02-22","close":6551.3657},{"date":"2022-02-23","close":6560.6914},{"date":"2022-02-24","close":6346.1992},{"date":"2022-02-25","close":6434.7935},{"date":"2022-02-28","close":6481.4224},{"date":"2022-03-02","close":6472.0967},{"date":"2022-03-03","close":6584.0063},{"date":"2022-03-04","close":6453.4453},{"date":"2022-03-07","close":6266.9292},{"date":"2022-03-08","close":6215.6377},{"date":"2022-03-10","close":6322.8838},{"date":"2022-03-11","close":6271.5923},{"date":"2022-03-14","close":6234.2891},{"date":"2022-03-15","close":6173.6709},{"date":"2022-03-16","close":6276.2559},{"date":"2022-03-17","close":6411.479},{"date":"2022-03-18","close":6458.1079},{"date":"2022-03-21","close":6383.5015},{"date":"2022-03-22","close":6444.1196},{"date":"2022-03-23","close":6500.0742},{"date":"2022-03-24","close":6486.0854},{"date":"2022-03-25","close":6458.1079},{"date":"2022-03-28","close":6453.4453},{"date":"2022-03-29","close":6500.0742},{"date":"2022-03-30","close":6556.0293},{"date":"2022-03-31","close":6584.0063},{"date":"2022-04-01","close":6551.3657},{"date":"2022-04-04","close":6551.3657},{"date":"2022-04-05","close":6584.0063},{"date":"2022-04-06","close":6514.0625},{"date":"2022-04-07","close":6411.479},{"date":"2022-04-08","close":6430.1309},{"date":"2022-04-11","close":6402.1533},{"date":"2022-04-12","close":6341.5356},{"date":"2022-04-13","close":6472.0967},{"date":"2022-04-14","close":6453.4453},{"date":"2022-04-15","close":6364.8501},{"date":"2022-04-18","close":6383.5015},{"date":"2022-04-19","close":6430.1309},{"date":"2022-04-20","close":6453.4453},{"date":"2022-04-21","close":6476.7593},{"date":"2022-04-22","close":6378.8394},{"date":"2022-04-25","close":6276.2559},{"date":"2022-04-26","close":6341.5356},{"date":"2022-04-27","close":6276.2559},{"date":"2022-04-28","close":6366.5957},{"date":"2022-04-29","close":6437.917},{"date":"2022-05-02","close":6438.0},{"date":"2022-05-03","close":6390.3691},{"date":"2022-05-04","close":6376.1055},{"date":"2022-05-06","close":6281.0103},{"date":"2022-05-09","close":6236.0},{"date":"2022-05-10","close":6190.6699},{"date":"2022-05-11","close":6209.6895},{"date":"2022-05-12","close":6067.0474},{"date":"2022-05-13","close":6223.9526},{"date":"2022-05-16","close":6181.1611},{"date":"2022-05-17","close":6238.2173},{"date":"2022-05-18","close":6266.7456},{"date":"2022-05-19","close":6147.877},{"date":"2022-05-20","close":6300.0283},{"date":"2022-05-23","close":6314.2925},{"date":"2022-05-24","close":6176.4062},{"date":"2022-05-25","close":6204.9346},{"date":"2022-05-26","close":6162.1416},{"date":"2022-05-27","close":6233.4629},{"date":"2022-05-30","close":6304.7842},{"date":"2022-05-31","close":6357.0859},{"date":"2022-06-02","close":6300.0283},{"date":"2022-06-03","close":6338.0664},{"date":"2022-06-07","close":6185.915},{"date":"2022-06-08","close":6204.9346},{"date":"2022-06-09","close":6214.4434},{"date":"2022-06-10","close":6166.896},{"date":"2022-06-13","close":5943.4238},{"date":"2022-06-14","close":5900.6309},{"date":"2022-06-15","close":5824.5547},{"date":"2022-06-16","close":5853.0835},{"date":"2022-06-17","close":5824.5547},{"date":"2022-06-20","close":5753.2334},{"date":"2022-06-21","close":5800.7812},{"date":"2022-06-22","close":5648.6304},{"date":"2022-06-23","close":5605.8369},{"date":"2022-06-24","close":5700.9316},{"date":"2022-06-27","close":5810.2905},{"date":"2022-06-28","close":5872.1025},{"date":"2022-06-29","close":5724.7061},{"date":"2022-06-30","close":5610.5918},{"date":"2022-07-01","close":5510.7422},{"date":"2022-07-04","close":5515.4966},{"date":"2022-07-05","close":5639.1201},{"date":"2022-07-06","close":5548.7798},{"date":"2022-07-07","close":5643.875},{"date":"2022-07-08","close":5700.9316},{"date":"2022-07-11","close":5672.4038},{"date":"2022-07-12","close":5648.6304},{"date":"2022-07-13","close":5700.9316},{"date":"2022-07-14","close":5705.686},{"date":"2022-07-15","close":5729.4604},{"date":"2022-07-18","close":5786.5171},{"date":"2022-07-19","close":5796.0264},{"date":"2022-07-20","close":5848.3281},{"date":"2022-07-21","close":5924.4038},{"date":"2022-07-22","close":5876.8574},{"date":"2022-07-25","close":5900.6309},{"date":"2022-07-26","close":5919.6499},{"date":"2022-07-27","close":5914.8955},{"date":"2022-07-28","close":5986.2168},{"date":"2022-07-29","close":5995.7251},{"date":"2022-08-01","close":6009.9897},{"date":"2022-08-02","close":5957.688},{"date":"2022-08-03","close":6033.7637},{"date":"2022-08-04","close":6090.8208},{"date":"2022-08-05","close":6128.8584},{"date":"2022-08-08","close":6138.3682},{"date":"2022-08-09","close":6162.1416},{"date":"2022-08-10","close":6071.8008},{"date":"2022-08-11","close":6166.896},{"date":"2022-08-12","close":6200.1792},{"date":"2022-08-16","close":6214.4434},{"date":"2022-08-17","close":6152.6318},{"date":"2022-08-18","close":6114.5947},{"date":"2022-08-19","close":6057.5371},{"date":"2022-08-22","close":5976.7065},{"date":"2022-08-23","close":5905.3857},{"date":"2022-08-24","close":5914.8955},{"date":"2022-08-25","close":5967.1973},{"date":"2022-08-26","close":5990.9712},{"date":"2022-08-29","close":5838.8193},{"date":"2022-08-30","close":5910.1406},{"date":"2022-08-31","close":5990.9712},{"date":"2022-09-01","close":5862.5928},{"date":"2022-09-02","close":5857.8379},{"date":"2022-09-05","close":5838.8193},{"date":"2022-09-06","close":5853.0835},{"date":"2022-09-07","close":5800.7812},{"date":"2022-09-08","close":5834.0645},{"date":"2022-09-13","close":6014.7446},{"date":"2022-09-14","close":5929.1592},{"date":"2022-09-15","close":5886.3672},{"date":"2022-09-16","close":5838.8193},{"date":"2022-09-19","close":5791.2725},{"date":"2022-09-20","close":5805.5366},{"date":"2022-09-21","close":5743.7251},{"date":"2022-09-22","close":5681.9126},{"date":"2022-09-23","close":5563.0439},{"date":"2022-09-26","close":5410.8926},{"date":"2022-09-27","close":5401.3833},{"date":"2022-09-28","close":5263.4951},{"date":"2022-09-29","close":5277.7603},{"date":"2022-09-30","close":5215.9478},{"date":"2022-10-04","close":5344.3267},{"date":"2022-10-05","close":5363.3452},{"date":"2022-10-06","close":5425.1577},{"date":"2022-10-07","close":5434.6665},{"date":"2022-10-11","close":5363.3452},{"date":"2022-10-12","close":5387.1191},{"date":"2022-10-13","close":5301.5342},{"date":"2022-10-14","close":5391.8735},{"date":"2022-10-17","close":5387.1191},{"date":"2022-10-18","close":5448.9307},{"date":"2022-10-19","close":5434.6665},{"date":"2022-10-20","close":5353.8364},{"date":"2022-10-21","close":5391.8735},{"date":"2022-10-24","close":5420.4023},{"date":"2022-10-25","close":5425.1577},{"date":"2022-10-26","close":5444.1758},{"date":"2022-10-27","close":5567.7993},{"date":"2022-10-28","close":5534.5156},{"date":"2022-10-31","close":5582.0635},{"date":"2022-11-01","close":5734.2148},{"date":"2022-11-02","close":5724.7061},{"date":"2022-11-03","close":5715.1958},{"date":"2022-11-04","close":5748.4795},{"date":"2022-11-07","close":5829.3101},{"date":"2022-11-08","close":5857.8379},{"date":"2022-11-09","close":5924.4038},{"date":"2022-11-10","close":5886.3672},{"date":"2022-11-11","close":6114.5947},{"date":"2022-11-14","close":6095.5747},{"date":"2022-11-15","close":6062.292},{"date":"2022-11-16","close":6033.7637},{"date":"2022-11-17","close":5933.9141},{"date":"2022-11-18","close":5933.9141},{"date":"2022-11-21","close":5853.0835},{"date":"2022-11-22","close":5781.7622},{"date":"2022-11-23","close":5800.7812},{"date":"2022-11-24","close":5900.6309},{"date":"2022-11-25","close":5886.3672},{"date":"2022-11-28","close":5838.8193},{"date":"2022-11-29","close":5881.6118},{"date":"2022-11-30","close":5986.2168},{"date":"2022-12-01","close":5976.7065},{"date":"2022-12-02","close":5876.8574},{"date":"2022-12-05","close":5815.0459},{"date":"2022-12-06","close":5777.0068},{"date":"2022-12-07","close":5729.4604},{"date":"2022-12-08","close":5677.1577},{"date":"2022-12-09","close":5681.9126},{"date":"2022-12-12","close":5658.1392},{"date":"2022-12-13","close":5634.3647},{"date":"2022-12-14","close":5715.1958},{"date":"2022-12-15","close":5629.6108},{"date":"2022-12-16","close":5601.0825},{"date":"2022-12-19","close":5577.3091},{"date":"2022-12-20","close":5529.7622},{"date":"2022-12-21","close":5496.479},{"date":"2022-12-22","close":5567.7993},{"date":"2022-12-23","close":5467.9497},{"date":"2022-12-26","close":5486.9683},{"date":"2022-12-27","close":5510.7422},{"date":"2022-12-28","close":5453.6855},{"date":"2022-12-29","close":5358.5908},{"date":"2023-01-02","close":5391.8735},{"date":"2023-01-03","close":5387.1191},{"date":"2023-01-04","close":5477.4585},{"date":"2023-01-05","close":5491.7227},{"date":"2023-01-06","close":5544.0254},{"date":"2023-01-09","close":5719.9512},{"date":"2023-01-10","close":5724.7061},{"date":"2023-01-11","close":5762.7432},{"date":"2023-01-12","close":5767.4985},{"date":"2023-01-13","close":5796.0264},{"date":"2023-01-16","close":5805.5366},{"date":"2023-01-17","close":5743.7251},{"date":"2023-01-18","close":5710.4409},{"date":"2023-01-19","close":5719.9512},{"date":"2023-01-20","close":5738.9692},{"date":"2023-01-25","close":5872.1025},{"date":"2023-01-26","close":6009.9897},{"date":"2023-01-27","close":6052.7827},{"date":"2023-01-30","close":5986.2168},{"date":"2023-01-31","close":5929.1592},{"date":"2023-02-01","close":5990.9712},{"date":"2023-02-02","close":6057.5371},{"date":"2023-02-03","close":6081.311},{"date":"2023-02-06","close":5976.7065},{"date":"2023-02-07","close":6043.2729},{"date":"2023-02-08","close":6119.3486},{"date":"2023-02-09","close":6138.3682},{"date":"2023-02-10","close":6090.8208},{"date":"2023-02-13","close":6024.2539},{"date":"2023-02-14","close":6095.5747},{"date":"2023-02-15","close":5990.9712},{"date":"2023-02-16","close":6138.3682},{"date":"2023-02-17","close":6057.5371},{"date":"2023-02-20","close":6043.2729},{"date":"2023-02-21","close":6048.0278},{"date":"2023-02-22","close":5938.6685},{"date":"2023-02-23","close":6005.2354},{"date":"2023-02-24","close":5967.1973},{"date":"2023-02-27","close":5919.6499},{"date":"2023-02-28","close":5943.4238},{"date":"2023-03-02","close":5990.9712},{"date":"2023-03-03","close":6019.4995},{"date":"2023-03-06","close":6171.6504},{"date":"2023-03-07","close":6166.896},{"date":"2023-03-08","close":6052.7827},{"date":"2023-03-09","close":6005.2354},{"date":"2023-03-10","close":5967.1973},{"date":"2023-03-13","close":6038.5181},{"date":"2023-03-14","close":5895.876},{"date":"2023-03-15","close":5962.4424},{"date":"2023-03-16","close":5962.4424},{"date":"2023-03-17","close":5971.9521},{"date":"2023-03-20","close":5929.1592},{"date":"2023-03-21","close":5914.8955},{"date":"2023-03-22","close":6038.5181},{"date":"2023-03-23","close":6052.7827},{"date":"2023-03-24","close":6009.9897},{"date":"2023-03-27","close":5981.4619},{"date":"2023-03-28","close":6009.9897},{"date":"2023-03-29","close":6052.7827},{"date":"2023-03-30","close":6081.311},{"date":"2023-03-31","close":6124.1035},{"date":"2023-04-03","close":6100.3301},{"date":"2023-04-04","close":6090.8208},{"date":"2023-04-05","close":6166.896},{"date":"2023-04-06","close":6071.8008},{"date":"2023-04-07","close":6133.6133},{"date":"2023-04-10","close":6204.9346},{"date":"2023-04-11","close":6323.8022},{"date":"2023-04-12","close":6323.8022},{"date":"2023-04-13","close":6338.0664},{"date":"2023-04-14","close":6342.8218},{"date":"2023-04-17","close":6233.4629},{"date":"2023-04-18","close":6285.7646},{"date":"2023-04-19","close":6290.5195},{"date":"2023-04-20","close":6238.2173},{"date":"2023-04-21","close":6204.9346},{"date":"2023-04-24","close":6166.896},{"date":"2023-04-25","close":6114.5947},{"date":"2023-04-26","close":6105.0854},{"date":"2023-04-27","close":6153.2319},{"date":"2023-04-28","close":6153.2319},{"date":"2023-05-02","close":6215.8237},{"date":"2023-05-03","close":6162.8613},{"date":"2023-05-04","close":6153.2319},{"date":"2023-05-08","close":6186.9351},{"date":"2023-05-09","close":6177.3062},{"date":"2023-05-10","close":6148.4165},{"date":"2023-05-11","close":6138.7881},{"date":"2023-05-12","close":6090.6406},{"date":"2023-05-15","close":6109.8994},{"date":"2023-05-16","close":6114.7144},{"date":"2023-05-17","close":6196.5645},{"date":"2023-05-18","close":6272.0},{"date":"2023-05-19","close":6288.0444},{"date":"2023-05-22","close":6326.5625},{"date":"2023-05-23","close":6360.2666},{"date":"2023-05-24","close":6398.0},{"date":"2023-05-25","close":6350.6357},{"date":"2023-05-26","close":6384.3389},{"date":"2023-05-30","close":6461.3745},{"date":"2023-05-31","close":6437.3018},{"date":"2023-06-01","close":6403.5981},{"date":"2023-06-02","close":6461.3745},{"date":"2023-06-05","close":6504.7075},{"date":"2023-06-07","close":6504.7075},{"date":"2023-06-08","close":6451.7456},{"date":"2023-06-09","close":6548.0405},{"date":"2023-06-12","close":6552.8555},{"date":"2023-06-13","close":6576.9287},{"date":"2023-06-14","close":6523.9668},{"date":"2023-06-15","close":6480.6343},{"date":"2023-06-16","close":6499.8936},{"date":"2023-06-19","close":6432.4863},{"date":"2023-06-20","close":6393.9692},{"date":"2023-06-21","close":6365.0806},{"date":"2023-06-22","close":6369.8955},{"date":"2023-06-23","close":6316.9331},{"date":"2023-06-26","close":6331.377},{"date":"2023-06-27","close":6321.7476},{"date":"2023-06-28","close":6273.6001},{"date":"2023-06-29","close":6283.23},{"date":"2023-06-30","close":6321.7476},{"date":"2023-07-03","close":6486.0},{"date":"2023-07-04","close":6451.0},{"date":"2023-07-05","close":6393.0},{"date":"2023-07-06","close":6340.0},{"date":"2023-07-07","close":6225.4526},{"date":"2023-07-10","close":6191.75},{"date":"2023-07-11","close":6311.0},{"date":"2023-07-12","close":6316.0},{"date":"2023-07-13","close":6383.0},{"date":"2023-07-14","close":6432.4863},{"date":"2023-07-17","close":6398.7832},{"date":"2023-07-18","close":6417.0},{"date":"2023-07-19","close":6369.8955},{"date":"2023-07-20","close":6336.1924},{"date":"2023-07-21","close":6345.8213},{"date":"2023-07-24","close":6384.3389},{"date":"2023-07-25","close":6393.0},{"date":"2023-07-26","close":6302.4888},{"date":"2023-07-27","close":6365.0},{"date":"2023-07-28","close":6283.23},{"date":"2023-07-31","close":6345.0},{"date":"2023-08-01","close":6461.0},{"date":"2023-08-02","close":6306.0},{"date":"2023-08-03","close":6239.8975},{"date":"2023-08-04","close":6239.8975},{"date":"2023-08-07","close":6167.6768},{"date":"2023-08-08","close":6129.1582},{"date":"2023-08-09","close":6206.1943},{"date":"2023-08-10","close":6191.75},{"date":"2023-08-11","close":6158.0469},{"date":"2023-08-14","close":6085.8257},{"date":"2023-08-16","close":6003.9751},{"date":"2023-08-17","close":5989.5308},{"date":"2023-08-18","close":5955.8271},{"date":"2023-08-21","close":5951.0132},{"date":"2023-08-22","close":5979.9023},{"date":"2023-08-23","close":5922.1245},{"date":"2023-08-24","close":5984.7163},{"date":"2023-08-25","close":5946.1992},{"date":"2023-08-28","close":5955.8271},{"date":"2023-08-29","close":5994.3457},{"date":"2023-08-30","close":6042.4927},{"date":"2023-08-31","close":6037.6782},{"date":"2023-09-01","close":6037.6782},{"date":"2023-09-04","close":6081.0112},{"date":"2023-09-05","close":6085.8257},{"date":"2023-09-06","close":6042.4927},{"date":"2023-09-07","close":5999.1606},{"date":"2023-09-08","close":5936.5688},{"date":"2023-09-11","close":5931.7539},{"date":"2023-09-12","close":5907.6807},{"date":"2023-09-13","close":5917.3101},{"date":"2023-09-14","close":6018.4194},{"date":"2023-09-15","close":6085.8257},{"date":"2023-09-18","close":6008.7896},{"date":"2023-09-19","close":5955.8271},{"date":"2023-09-20","close":5960.6426},{"date":"2023-09-21","close":5840.2744},{"date":"2023-09-22","close":5835.459},{"date":"2023-09-25","close":5830.6445},{"date":"2023-09-26","close":5768.0532},{"date":"2023-09-27","close":5729.5352},{"date":"2023-10-04","close":5633.2407},{"date":"2023-10-05","close":5657.314},{"date":"2023-10-06","close":5686.2031},{"date":"2023-10-10","close":5695.832},{"date":"2023-10-11","close":5806.5708},{"date":"2023-10-12","close":5888.4214},{"date":"2023-10-13","close":5840.2744},{"date":"2023-10-16","close":5792.1274},{"date":"2023-10-17","close":5859.5332},{"date":"2023-10-18","close":5849.9033},{"date":"2023-10-19","close":5777.6821},{"date":"2023-10-20","close":5628.4258},{"date":"2023-10-23","close":5594.7227},{"date":"2023-10-24","close":5652.499},{"date":"2023-10-25","close":5536.9458},{"date":"2023-10-26","close":5387.689},{"date":"2023-10-27","close":5353.9863},{"date":"2023-10-30","close":5382.8745},{"date":"2023-10-31","close":5286.5796},{"date":"2023-11-01","close":5325.0972},{"date":"2023-11-02","close":5469.5391},{"date":"2023-11-03","close":5532.1313},{"date":"2023-11-06","close":5840.2744},{"date":"2023-11-07","close":5719.9058},{"date":"2023-11-08","close":5642.8701},{"date":"2023-11-09","close":5662.1294},{"date":"2023-11-10","close":5613.9814},{"date":"2023-11-13","close":5599.5371},{"date":"2023-11-14","close":5671.7588},{"date":"2023-11-15","close":5811.3853},{"date":"2023-11-16","close":5849.9033},{"date":"2023-11-17","close":5777.6821},{"date":"2023-11-20","close":5845.0884},{"date":"2023-11-21","close":5898.0508},{"date":"2023-11-22","close":5893.2368},{"date":"2023-11-23","close":5922.1245},{"date":"2023-11-24","close":5859.5332},{"date":"2023-11-27","close":5849.9033},{"date":"2023-11-28","close":5873.978},{"date":"2023-11-29","close":5888.4214},{"date":"2023-11-30","close":5951.0132},{"date":"2023-12-01","close":5821.0156},{"date":"2023-12-04","close":5816.2007},{"date":"2023-12-05","close":5772.8677},{"date":"2023-12-06","close":5782.4971},{"date":"2023-12-07","close":5748.7949},{"date":"2023-12-08","close":5835.459},{"date":"2023-12-11","close":5825.8301},{"date":"2023-12-12","close":5869.1631},{"date":"2023-12-13","close":5816.2007},{"date":"2023-12-14","close":5898.0508},{"date":"2023-12-15","close":5970.272},{"date":"2023-12-18","close":6008.7896},{"date":"2023-12-19","close":5975.0869},{"date":"2023-12-20","close":6124.3438},{"date":"2023-12-21","close":6081.0112},{"date":"2023-12-22","close":6037.6782},{"date":"2023-12-26","close":6028.0493},{"date":"2023-12-27","close":6114.7144},{"date":"2023-12-28","close":6220.6382},{"date":"2024-01-02","close":6201.3789},{"date":"2024-01-03","close":6042.4927},{"date":"2024-01-04","close":5951.0132},{"date":"2024-01-05","close":5960.6426},{"date":"2024-01-08","close":5922.1245},{"date":"2024-01-09","close":5883.6064},{"date":"2024-01-10","close":5816.2007},{"date":"2024-01-11","close":5821.0156},{"date":"2024-01-12","close":5768.0532},{"date":"2024-01-15","close":5739.165},{"date":"2024-01-16","close":5681.3882},{"date":"2024-01-17","close":5536.9458},{"date":"2024-01-18","close":5583.0},{"date":"2024-01-19","close":5585.0933},{"date":"2024-01-22","close":5536.9458},{"date":"2024-01-23","close":5570.6494},{"date":"2024-01-24","close":5565.8345},{"date":"2024-01-25","close":5768.0532},{"date":"2024-01-26","close":5604.353},{"date":"2024-01-29","close":5705.4614},{"date":"2024-01-30","close":5705.4614},{"date":"2024-01-31","close":5715.0918},{"date":"2024-02-01","close":5821.0156},{"date":"2024-02-02","close":6056.9375},{"date":"2024-02-05","close":6061.752},{"date":"2024-02-06","close":5970.272},{"date":"2024-02-07","close":6109.8994},{"date":"2024-02-08","close":6119.5288},{"date":"2024-02-13","close":6191.75},{"date":"2024-02-14","close":6105.0854},{"date":"2024-02-15","close":6119.5288},{"date":"2024-02-16","close":6211.0088},{"date":"2024-02-19","close":6297.6743},{"date":"2024-02-20","close":6215.8237},{"date":"2024-02-21","close":6220.6382},{"date":"2024-02-22","close":6288.0444},{"date":"2024-02-23","close":6288.0444},{"date":"2024-02-26","close":6211.0088},{"date":"2024-02-27","close":6133.9731},{"date":"2024-02-28","close":6259.1567},{"date":"2024-02-29","close":6268.7856},{"date":"2024-03-04","close":6384.3389},{"date":"2024-03-05","close":6312.1187},{"date":"2024-03-06","close":6283.23},{"date":"2024-03-07","close":6326.5625},{"date":"2024-03-08","close":6446.9316},{"date":"2024-03-11","close":6355.4507},{"date":"2024-03-12","close":6442.1162},{"date":"2024-03-13","close":6451.7456},{"date":"2024-03-14","close":6466.1904},{"date":"2024-03-15","close":6398.7832},{"date":"2024-03-18","close":6408.4126},{"date":"2024-03-19","close":6365.0806},{"date":"2024-03-20","close":6350.6357},{"date":"2024-03-21","close":6528.7812},{"date":"2024-03-22","close":6533.5962},{"date":"2024-03-25","close":6495.0781},{"date":"2024-03-26","close":6557.6699},{"date":"2024-03-27","close":6586.5581},{"date":"2024-03-28","close":6533.5962},{"date":"2024-03-29","close":6480.6343},{"date":"2024-04-01","close":6466.1904},{"date":"2024-04-02","close":6422.8574},{"date":"2024-04-03","close":6263.9707},{"date":"2024-04-04","close":6389.1543},{"date":"2024-04-05","close":6312.1187},{"date":"2024-04-08","close":6355.4507},{"date":"2024-04-09","close":6288.0444},{"date":"2024-04-11","close":6355.4507},{"date":"2024-04-12","close":6297.6743},{"date":"2024-04-15","close":6316.9331},{"date":"2024-04-16","close":6162.8613},{"date":"2024-04-17","close":6114.7144},{"date":"2024-04-18","close":6206.1943},{"date":"2024-04-19","close":6076.1958},{"date":"2024-04-22","close":6225.4526},{"date":"2024-04-23","close":6220.6382},{"date":"2024-04-24","close":6350.6357},{"date":"2024-04-25","close":6220.6382},{"date":"2024-04-26","close":6297.6743},{"date":"2024-04-29","close":6341.543},{"date":"2024-04-30","close":6370.79},{"date":"2024-05-02","close":6336.6689},{"date":"2024-05-03","close":6307.4229},{"date":"2024-05-07","close":6385.4126},{"date":"2024-05-08","close":6404.9102},{"date":"2024-05-09","close":6307.4229},{"date":"2024-05-10","close":6380.5386},{"date":"2024-05-13","close":6365.9155},{"date":"2024-05-14","close":6424.4072},{"date":"2024-05-16","close":6502.3975},{"date":"2024-05-17","close":6424.4072},{"date":"2024-05-20","close":6429.2817},{"date":"2024-05-21","close":6404.9102},{"date":"2024-05-22","close":6468.2769},{"date":"2024-05-23","close":6492.6489},{"date":"2024-05-24","close":6404.9102},{"date":"2024-05-27","close":6482.8999},{"date":"2024-05-28","close":6478.0254},{"date":"2024-05-29","close":6361.041},{"date":"2024-05-30","close":6224.5581},{"date":"2024-05-31","close":6190.438},{"date":"2024-06-03","close":6336.6689},{"date":"2024-06-04","close":6248.9307},{"date":"2024-06-05","close":6370.79},{"date":"2024-06-07","close":6448.7798},{"date":"2024-06-10","close":6439.0312},{"date":"2024-06-11","close":6443.9053},{"date":"2024-06-12","close":6473.1514},{"date":"2024-06-13","close":6531.6436},{"date":"2024-06-14","close":6556.0151},{"date":"2024-06-17","close":6526.7695},{"date":"2024-06-18","close":6604.7588},{"date":"2024-06-19","close":6697.3716},{"date":"2024-06-20","close":6741.2407},{"date":"2024-06-21","close":6653.5024},{"date":"2024-06-24","close":6580.3872},{"date":"2024-06-25","close":6643.7539},{"date":"2024-06-26","close":6687.623},{"date":"2024-06-27","close":6702.2461},{"date":"2024-06-28","close":6707.1206},{"date":"2024-07-01","close":6755.8643},{"date":"2024-07-02","close":6624.2563},{"date":"2024-07-03","close":6711.9946},{"date":"2024-07-04","close":6750.9897},{"date":"2024-07-05","close":6867.9746},{"date":"2024-07-08","close":6824.105},{"date":"2024-07-09","close":6824.105},{"date":"2024-07-10","close":6809.4814},{"date":"2024-07-11","close":6887.4722},{"date":"2024-07-12","close":6775.3613},{"date":"2024-07-15","close":6780.2358},{"date":"2024-07-16","close":6765.6123},{"date":"2024-07-17","close":6668.1255},{"date":"2024-07-18","close":6590.1357},{"date":"2024-07-19","close":6546.2666},{"date":"2024-07-22","close":6443.9053},{"date":"2024-07-23","close":6482.8999},{"date":"2024-07-24","close":6434.1567},{"date":"2024-07-25","close":6336.6689},{"date":"2024-07-26","close":6331.7944},{"date":"2024-07-29","close":6414.6592},{"date":"2024-07-30","close":6336.6689},{"date":"2024-07-31","close":6390.2871},{"date":"2024-08-01","close":6409.7847},{"date":"2024-08-02","close":6195.3125},{"date":"2024-08-05","close":5654.2588},{"date":"2024-08-06","close":5878.479},{"date":"2024-08-07","close":5941.8462},{"date":"2024-08-08","close":5858.9819},{"date":"2024-08-09","close":5951.5942},{"date":"2024-08-12","close":6024.71},{"date":"2024-08-13","close":6014.9614},{"date":"2024-08-14","close":6078.3276},{"date":"2024-08-16","close":6195.3125},{"date":"2024-08-19","close":6131.9463},{"date":"2024-08-20","close":6170.9404},{"date":"2024-08-21","close":6219.6846},{"date":"2024-08-22","close":6239.1816},{"date":"2024-08-23","close":6244.0562},{"date":"2024-08-26","close":6209.9355},{"date":"2024-08-27","close":6227.0},{"date":"2024-08-28","close":6214.8101},{"date":"2024-08-29","close":6234.3071},{"date":"2024-08-30","close":6248.9307},{"date":"2024-09-02","close":6297.6738},{"date":"2024-09-03","close":6248.9307},{"date":"2024-09-04","close":6092.9512},{"date":"2024-09-05","close":6092.9512},{"date":"2024-09-06","close":5985.7153},{"date":"2024-09-09","close":5975.9663},{"date":"2024-09-10","close":5956.4688},{"date":"2024-09-11","close":5941.8462},{"date":"2024-09-12","close":6097.8252},{"date":"2024-09-13","close":6127.0723},{"date":"2024-09-19","close":6166.0664},{"date":"2024-09-20","close":6205.061},{"date":"2024-09-23","close":6253.8052},{"date":"2024-09-24","close":6346.4175},{"date":"2024-09-25","close":6229.4326},{"date":"2024-09-26","close":6409.7847},{"date":"2024-09-27","close":6380.5386},{"date":"2024-09-30","close":6214.8101},{"date":"2024-10-02","close":6122.1978},{"date":"2024-10-04","close":6146.5688},{"date":"2024-10-07","close":6229.4326},{"date":"2024-10-08","close":6209.9355},{"date":"2024-10-10","close":6219.6846},{"date":"2024-10-11","close":6239.1816},{"date":"2024-10-14","close":6248.9307},{"date":"2024-10-15","close":6234.3071},{"date":"2024-10-16","close":6170.9404},{"date":"2024-10-17","close":6141.6953},{"date":"2024-10-18","close":6083.2021},{"date":"2024-10-21","close":6117.3232},{"date":"2024-10-22","close":6039.333},{"date":"2024-10-23","close":6166.0664},{"date":"2024-10-24","close":6078.3276},{"date":"2024-10-25","close":6053.9565},{"date":"2024-10-28","close":6151.4429},{"date":"2024-10-29","close":6088.0767},{"date":"2024-10-30","close":6110.0},{"date":"2024-10-31","close":5936.7295},{"date":"2024-11-01","close":5951.376},{"date":"2024-11-04","close":6053.9009},{"date":"2024-11-05","close":6057.0},{"date":"2024-11-06","close":5887.9072},{"date":"2024-11-07","close":5863.4961},{"date":"2024-11-08","close":5892.7896},{"date":"2024-11-11","close":5868.3789},{"date":"2024-11-12","close":5760.9707},{"date":"2024-11-13","close":5604.7407},{"date":"2024-11-14","close":5604.7407},{"date":"2024-11-15","close":5531.5083},{"date":"2024-11-18","close":5717.0312},{"date":"2024-11-19","close":5682.8564},{"date":"2024-11-20","close":5751.2065},{"date":"2024-11-21","close":5760.9707},{"date":"2024-11-22","close":5829.3213},{"date":"2024-11-25","close":5887.9072},{"date":"2024-11-26","close":5878.1436},{"date":"2024-11-27","close":5785.3813},{"date":"2024-11-28","close":5785.3813},{"date":"2024-11-29","close":5634.0342},{"date":"2024-12-02","close":5624.27},{"date":"2024-12-03","close":5673.0913},{"date":"2024-12-04","close":5619.3877},{"date":"2024-12-05","close":5546.1543},{"date":"2024-12-06","close":5531.5083},{"date":"2024-12-09","close":5409.4541},{"date":"2024-12-10","close":5551.0366},{"date":"2024-12-11","close":5555.9194},{"date":"2024-12-12","close":5677.9736},{"date":"2024-12-13","close":5707.2666},{"date":"2024-12-16","close":5677.9736},{"date":"2024-12-17","close":5585.2119},{"date":"2024-12-18","close":5721.9136},{"date":"2024-12-19","close":5590.0942},{"date":"2024-12-20","close":5507.0972},{"date":"2024-12-23","close":5560.8013},{"date":"2024-12-24","close":5555.9194},{"date":"2024-12-26","close":5541.2725},{"date":"2024-12-27","close":5502.2153},{"date":"2024-12-30","close":5507.0972},{"date":"2025-01-02","close":5477.8042},{"date":"2025-01-03","close":5590.0942},{"date":"2025-01-06","close":5702.3848},{"date":"2025-01-07","close":5697.5024},{"date":"2025-01-08","close":5785.3813},{"date":"2025-01-09","close":5780.499},{"date":"2025-01-10","close":5804.9102},{"date":"2025-01-13","close":5687.7383},{"date":"2025-01-14","close":5736.5596},{"date":"2025-01-15","close":5717.0312},{"date":"2025-01-16","close":5790.2637},{"date":"2025-01-17","close":5760.9707},{"date":"2025-01-20","close":5775.6172},{"date":"2025-01-21","close":5736.5596},{"date":"2025-01-22","close":5829.3213},{"date":"2025-01-23","close":5765.853},{"date":"2025-01-24","close":5775.6509},{"date":"2025-01-31","close":5736.4604},{"date":"2025-02-03","close":5545.4082},{"date":"2025-02-04","close":5545.4082},{"date":"2025-02-05","close":5633.5859},{"date":"2025-02-06","close":5648.2827},{"date":"2025-02-07","close":5623.7886},{"date":"2025-02-10","close":5589.4976},{"date":"2025-02-11","close":5628.6875},{"date":"2025-02-12","close":5613.9912},{"date":"2025-02-13","close":5711.9663},{"date":"2025-02-14","close":5785.4482},{"date":"2025-02-17","close":5819.7393},{"date":"2025-02-18","close":5795.2456},{"date":"2025-02-19","close":5937.3101},{"date":"2025-02-20","close":5888.3223},{"date":"2025-02-21","close":5917.7148},{"date":"2025-02-24","close":5917.7148},{"date":"2025-02-25","close":5883.4233},{"date":"2025-02-26","close":5893.2212},{"date":"2025-02-27","close":5878.5244},{"date":"2025-02-28","close":5677.6748},{"date":"2025-03-04","close":5609.0923},{"date":"2025-03-05","close":5707.0679},{"date":"2025-03-06","close":5716.8652},{"date":"2025-03-07","close":5721.7642},{"date":"2025-03-10","close":5736.4604},{"date":"2025-03-11","close":5677.6748},{"date":"2025-03-12","close":5790.3467},{"date":"2025-03-13","close":5760.9541},{"date":"2025-03-14","close":5741.3594},{"date":"2025-03-17","close":5770.752},{"date":"2025-03-18","close":5800.144},{"date":"2025-03-19","close":5868.7271},{"date":"2025-03-20","close":5952.0059},{"date":"2025-03-21","close":5966.7026},{"date":"2025-03-24","close":5996.0952},{"date":"2025-03-25","close":5956.9053},{"date":"2025-03-26","close":6069.5767},{"date":"2025-03-27","close":5927.5122},{"date":"2025-03-28","close":5814.8408},{"date":"2025-03-31","close":5623.7886},{"date":"2025-04-01","close":5667.8779},{"date":"2025-04-02","close":5628.6875},{"date":"2025-04-03","close":5540.5098},{"date":"2025-04-04","close":5481.7241},{"date":"2025-04-07","close":5202.4941},{"date":"2025-04-08","close":5182.8989},{"date":"2025-04-09","close":5099.6201},{"date":"2025-04-10","close":5383.749},{"date":"2025-04-11","close":5315.166},{"date":"2025-04-14","close":5349.4575},{"date":"2025-04-15","close":5413.1416},{"date":"2025-04-16","close":5300.4697},{"date":"2025-04-17","close":5329.8623},{"date":"2025-04-18","close":5388.6479},{"date":"2025-04-21","close":5373.9512},{"date":"2025-04-22","close":5344.5586},{"date":"2025-04-23","close":5476.8252},{"date":"2025-04-24","close":5457.2305},{"date":"2025-04-25","close":5496.4204},{"date":"2025-04-28","close":5467.0283},{"date":"2025-04-29","close":5521.5991},{"date":"2025-04-30","close":5476.9497},{"date":"2025-05-02","close":5467.0278},{"date":"2025-05-07","close":5481.9111},{"date":"2025-05-08","close":5481.9111},{"date":"2025-05-09","close":5471.9888},{"date":"2025-05-12","close":5541.4434},{"date":"2025-05-13","close":5536.4824},{"date":"2025-05-14","close":5576.1704},{"date":"2025-05-15","close":5516.6377},{"date":"2025-05-16","close":5506.7158},{"date":"2025-05-19","close":5442.2231},{"date":"2025-05-20","close":5427.3398},{"date":"2025-05-21","close":5471.9888},{"date":"2025-05-22","close":5407.4961},{"date":"2025-05-23","close":5347.9634},{"date":"2025-05-26","close":5447.1841},{"date":"2025-05-27","close":5462.0674},{"date":"2025-05-28","close":5596.0142},{"date":"2025-05-29","close":5720.0391},{"date":"2025-05-30","close":5640.6631},{"date":"2025-06-02","close":5625.7798},{"date":"2025-06-04","close":5784.5322},{"date":"2025-06-05","close":5913.5186},{"date":"2025-06-09","close":6027.6216},{"date":"2025-06-10","close":6027.6216},{"date":"2025-06-11","close":6156.6079},{"date":"2025-06-12","close":6126.8418},{"date":"2025-06-13","close":6097.0752},{"date":"2025-06-16","close":6196.2959},{"date":"2025-06-17","close":6221.1006},{"date":"2025-06-18","close":6226.0615},{"date":"2025-06-19","close":6250.8672},{"date":"2025-06-20","close":6325.2822},{"date":"2025-06-23","close":6300.4766},{"date":"2025-06-24","close":6464.1899},{"date":"2025-06-25","close":6513.8003},{"date":"2025-06-26","close":6454.2681},{"date":"2025-06-27","close":6389.7749},{"date":"2025-06-30","close":6454.2681},{"date":"2025-07-01","close":6503.8779},{"date":"2025-07-02","close":6474.1123},{"date":"2025-07-03","close":6508.8389},{"date":"2025-07-04","close":6364.9702},{"date":"2025-07-07","close":6350.0869},{"date":"2025-07-08","close":6459.229},{"date":"2025-07-09","close":6503.8779},{"date":"2025-07-10","close":6622.9424},{"date":"2025-07-11","close":6588.2153},{"date":"2025-07-14","close":6697.3574},{"date":"2025-07-15","close":6692.3965},{"date":"2025-07-16","close":6652.7085},{"date":"2025-07-17","close":6642.7861},{"date":"2025-07-18","close":6617.9814},{"date":"2025-07-21","close":6637.8252},{"date":"2025-07-22","close":6558.4492},{"date":"2025-07-23","close":6657.6694},{"date":"2025-07-24","close":6647.7476},{"date":"2025-07-25","close":6652.7085},{"date":"2025-07-28","close":6682.4746},{"date":"2025-07-29","close":6717.2017},{"date":"2025-07-30","close":6836.4419},{"date":"2025-07-31","close":6751.98},{"date":"2025-08-01","close":6518.4678},{"date":"2025-08-04","close":6568.1514},{"date":"2025-08-05","close":6677.4546},{"date":"2025-08-06","close":6637.708},{"date":"2025-08-07","close":6687.3916},{"date":"2025-08-08","close":6642.6763},{"date":"2025-08-11","close":6687.3916},{"date":"2025-08-12","close":6652.6128},{"date":"2025-08-13","close":6737.0747},{"date":"2025-08-14","close":6761.9165},{"date":"2025-08-18","close":6672.4863},{"date":"2025-08-19","close":6612.8662},{"date":"2025-08-20","close":6592.9927},{"date":"2025-08-21","close":6612.8662},{"date":"2025-08-22","close":6642.6763},{"date":"2025-08-25","close":6737.0747},{"date":"2025-08-26","close":6697.3281},{"date":"2025-08-27","close":6732.1064},{"date":"2025-08-28","close":6821.5366},{"date":"2025-08-29","close":6816.5684},{"date":"2025-09-01","close":6781.79},{"date":"2025-09-02","close":6811.6001},{"date":"2025-09-03","close":6856.3149},{"date":"2025-09-04","close":6886.125},{"date":"2025-09-05","close":6960.6504},{"date":"2025-09-08","close":6975.5552},{"date":"2025-09-09","close":7045.1123},{"date":"2025-09-10","close":7154.4155},{"date":"2025-09-11","close":7238.8774},{"date":"2025-09-12","close":7343.2129},{"date":"2025-09-15","close":7358.1177},{"date":"2025-09-16","close":7432.6431},{"date":"2025-09-17","close":7358.1177},{"date":"2025-09-18","close":7467.4214},{"date":"2025-09-19","close":7427.6748},{"date":"2025-09-22","close":7487.2949},{"date":"2025-09-23","close":7576.7251},{"date":"2025-09-24","close":7522.0732},{"date":"2025-09-25","close":7487.2949},{"date":"2025-09-26","close":7263.7192},{"date":"2025-09-29","close":7377.9912},{"date":"2025-09-30","close":7363.0864},{"date":"2025-10-01","close":7452.5166},{"date":"2025-10-02","close":7775.459},{"date":"2025-10-10","close":7854.9521},{"date":"2025-10-13","close":7820.1738},{"date":"2025-10-14","close":7795.332},{"date":"2025-10-15","close":7974.1924},{"date":"2025-10-16","close":8262.3564},{"date":"2025-10-17","close":8326.9453},{"date":"2025-10-20","close":8475.9951},{"date":"2025-10-21","close":8515.7422},{"date":"2025-10-22","close":8744.2861},{"date":"2025-10-23","close":8654.8555},{"date":"2025-10-24","close":8893.3359},{"date":"2025-10-27","close":9161.627},{"date":"2025-10-28","close":9111.9434},{"date":"2025-10-29","close":9295.7725},{"date":"2025-10-30","close":9310.6768},{"date":"2025-10-31","close":9424.9492},{"date":"2025-11-03","close":9618.7148},{"date":"2025-11-04","close":9365.3291},{"date":"2025-11-05","close":9067.2285},{"date":"2025-11-06","close":9196.4053},{"date":"2025-11-07","close":9017.5449},{"date":"2025-11-10","close":9300.7402},{"date":"2025-11-11","close":9355.3926},{"date":"2025-11-12","close":9489.5371},{"date":"2025-11-13","close":9529.2842},{"date":"2025-11-14","close":9131.8164},{"date":"2025-11-17","close":9290.8037},{"date":"2025-11-18","close":8962.8926},{"date":"2025-11-19","close":8908.2412},{"date":"2025-11-20","close":9092.0703},{"date":"2025-11-21","close":8714.4756},{"date":"2025-11-24","close":8704.5391},{"date":"2025-11-25","close":8754.2227},{"date":"2025-11-26","close":8967.8613},{"date":"2025-11-27","close":9047.3545},{"date":"2025-11-28","close":8878.4316},{"date":"2025-12-01","close":8853.5898},{"date":"2025-12-02","close":9022.5137},{"date":"2025-12-03","close":9181.5},{"date":"2025-12-04","close":9216.2783},{"date":"2025-12-05","close":9434.8857},{"date":"2025-12-08","close":9653.4932},{"date":"2025-12-09","close":9618.7148},{"date":"2025-12-10","close":9588.9043},{"date":"2025-12-11","close":9489.5371},{"date":"2025-12-12","close":9638.5879},{"date":"2025-12-15","close":9434.8857},{"date":"2025-12-16","close":9166.5947},{"date":"2025-12-17","close":9280.8672},{"date":"2025-12-18","close":9082.1338},{"date":"2025-12-19","close":9161.627},{"date":"2025-12-22","close":9320.6143},{"date":"2025-12-23","close":9345.4561},{"date":"2025-12-24","close":9335.5186},{"date":"2025-12-26","close":9330.5508},{"date":"2025-12-29","close":9524.3164},{"date":"2025-12-30","close":9578.9678},{"date":"2026-01-02","close":9737.9551},{"date":"2026-01-05","close":10011.2139},{"date":"2026-01-06","close":10175.1689},{"date":"2026-01-07","close":10433.5234},{"date":"2026-01-08","close":10423.5859},{"date":"2026-01-09","close":10562.7002},{"date":"2026-01-12","close":10617.3516},{"date":"2026-01-13","close":11014.8193},{"date":"2026-01-14","close":11074.4395},{"date":"2026-01-15","close":11208.585},{"date":"2026-01-16","close":11233.4268},{"date":"2026-01-19","close":11675.6094},{"date":"2026-01-20","close":11521.5908},{"date":"2026-01-21","close":11794.8496},{"date":"2026-01-22","close":11789.8809},{"date":"2026-01-23","close":11784.9131},{"date":"2026-01-26","close":11615.9893},{"date":"2026-01-27","close":11824.6592},{"date":"2026-01-28","close":11983.6465},{"date":"2026-01-29","close":12256.9053},{"date":"2026-01-30","close":12237.0322},{"date":"2026-02-02","close":11486.8115},{"date":"2026-02-03","close":12207.2217},{"date":"2026-02-04","close":12475.5127},{"date":"2026-02-05","close":11978.6777},{"date":"2026-02-06","close":11645.7988},{"date":"2026-02-09","close":12142.6338},{"date":"2026-02-10","close":12152.5703},{"date":"2026-02-11","close":12291.6836},{"date":"2026-02-12","close":12594.7529},{"date":"2026-02-13","close":12545.0693},{"date":"2026-02-19","close":12858.0752},{"date":"2026-02-20","close":13265.4795},{"date":"2026-02-23","close":13344.9727},{"date":"2026-02-24","close":13677.8516},{"date":"2026-02-25","close":14214.4326},{"date":"2026-02-26","close":14865.2861},{"date":"2026-02-27","close":14870.2549},{"date":"2026-03-03","close":13489.0547},{"date":"2026-03-04","close":11814.7227},{"date":"2026-03-05","close":12992.2207},{"date":"2026-03-06","close":12887.8848},{"date":"2026-03-09","close":12107.8555},{"date":"2026-03-10","close":12609.6582},{"date":"2026-03-11","close":12833.2334},{"date":"2026-03-12","close":12713.9932},{"date":"2026-03-13","close":12470.5439},{"date":"2026-03-16","close":12510.291},{"date":"2026-03-17","close":12803.4229},{"date":"2026-03-18","close":13449.3076},{"date":"2026-03-19","close":13176.0488},{"date":"2026-03-20","close":13126.3652},{"date":"2026-03-23","close":12237.0322},{"date":"2026-03-24","close":12664.3096},{"date":"2026-03-25","close":12803.4229},{"date":"2026-03-26","close":12405.9561},{"date":"2026-03-27","close":12376.1455},{"date":"2026-03-30","close":11993.583},{"date":"2026-03-31","close":11357.6348},{"date":"2026-04-01","close":12276.7783},{"date":"2026-04-02","close":11909.1211},{"date":"2026-04-03","close":12152.5703},{"date":"2026-04-06","close":12242.0},{"date":"2026-04-07","close":12405.9561},{"date":"2026-04-08","close":13379.751},{"date":"2026-04-09","close":13076.6816},{"date":"2026-04-10","close":13215.7959},{"date":"2026-04-13","close":13176.0488},{"date":"2026-04-14","close":13558.6113},{"date":"2026-04-15","close":13861.6807},{"date":"2026-04-16","close":14244.2432},{"date":"2026-04-17","close":14328.7051},{"date":"2026-04-20","close":14418.1348},{"date":"2026-04-21","close":14944.7793},{"date":"2026-04-22","close":15128.6084},{"date":"2026-04-23","close":15203.1338},{"date":"2026-04-24","close":15088.8613},{"date":"2026-04-27","close":15436.6455},{"date":"2026-04-28","close":15695.0},{"date":"2026-04-29","close":15805.0},{"date":"2026-04-30","close":15595.0},{"date":"2026-05-04","close":16505.0},{"date":"2026-05-06","close":17450.0},{"date":"2026-05-07","close":17760.0},{"date":"2026-05-08","close":18040.0},{"date":"2026-05-11","close":18990.0},{"date":"2026-05-12","close":18640.0},{"date":"2026-05-13","close":19400.0},{"date":"2026-05-14","close":19670.0},{"date":"2026-05-15","close":18610.0},{"date":"2026-05-18","close":18430.0},{"date":"2026-05-19","close":17525.0},{"date":"2026-05-20","close":17350.0},{"date":"2026-05-21","close":19325.0},{"date":"2026-05-22","close":19615.0},{"date":"2026-05-26","close":20215.0},{"date":"2026-05-27","close":20800.0},{"date":"2026-05-28","close":20895.0},{"date":"2026-05-29","close":22040.0},{"date":"2026-06-01","close":22805.0},{"date":"2026-06-02","close":22570.0},{"date":"2026-06-04","close":22085.0},{"date":"2026-06-05","close":20980.0},{"date":"2026-06-08","close":19095.0},{"date":"2026-06-09","close":20620.0},{"date":"2026-06-10","close":19610.0},{"date":"2026-06-11","close":19700.0},{"date":"2026-06-12","close":20405.0},{"date":"2026-06-15","close":21815.0},{"date":"2026-06-16","close":22130.0},{"date":"2026-06-17","close":22310.0},{"date":"2026-06-18","close":22750.0},{"date":"2026-06-19","close":22850.0},{"date":"2026-06-22","close":22845.0},{"date":"2026-06-23","close":20850.0},{"date":"2026-06-24","close":21055.0},{"date":"2026-06-25","close":21805.0},{"date":"2026-06-26","close":20800.0},{"date":"2026-06-29","close":20940.0},{"date":"2026-06-30","close":20895.0},{"date":"2026-07-01","close":20690.0},{"date":"2026-07-02","close":19485.0},{"date":"2026-07-03","close":20150.0},{"date":"2026-07-06","close":19830.0},{"date":"2026-07-07","close":18800.0},{"date":"2026-07-08","close":17890.0},{"date":"2026-07-09","close":17630.0},{"date":"2026-07-10","close":18420.0},{"date":"2026-07-13","close":16720.0},{"date":"2026-07-14","close":16685.0},{"date":"2026-07-15","close":17710.0},{"date":"2026-07-16","close":16780.0},{"date":"2026-07-20","close":16165.0},{"date":"2026-07-21","close":16705.0},{"date":"2026-07-22","close":17025.0},{"date":"2026-07-23","close":17635.0},{"date":"2026-07-24","close":16515.0},{"date":"2026-07-27","close":16610.0},{"date":"2026-07-28","close":14650.0},{"date":"2026-07-29","close":13855.0},{"date":"2026-07-30","close":13800.0},{"date":"2026-07-31","close":15930.0},{"date":"2026-08-03","close":15395.0},{"date":"2026-08-04","close":15690.0},{"date":"2026-08-05","close":16500.0},{"date":"2026-08-06","close":15725.0},{"date":"2026-08-07","close":15760.0},{"date":"2026-08-10","close":15900.0},{"date":"2026-08-11","close":15925.0},{"date":"2026-08-12","close":16510.0},{"date":"2026-08-13","close":17100.0},{"date":"2026-08-14","close":17710.0},{"date":"2026-08-18","close":17160.0},{"date":"2026-08-19","close":16350.0},{"date":"2026-08-20","close":16960.0},{"date":"2026-08-21","close":16895.0},{"date":"2026-08-24","close":16550.0},{"date":"2026-08-25","close":16625.0},{"date":"2026-08-26","close":16660.0},{"date":"2026-08-27","close":16810.0},{"date":"2026-08-28","close":16660.0},{"date":"2026-08-31","close":16865.0},{"date":"2026-09-01","close":16890.0},{"date":"2026-09-02","close":16130.0},{"date":"2026-09-03","close":16250.0},{"date":"2026-09-04","close":16480.0},{"date":"2026-09-07","close":17035.0},{"date":"2026-09-08","close":16780.0},{"date":"2026-09-09","close":17150.0},{"date":"2026-09-10","close":17075.0},{"date":"2026-09-11","close":16770.0},{"date":"2026-09-14","close":16230.0},{"date":"2026-09-15","close":15980.0},{"date":"2026-09-16","close":16075.0},{"date":"2026-09-17","close":16100.0},{"date":"2026-09-18","close":16310.0},{"date":"2026-09-21","close":16565.0},{"date":"2026-09-22","close":16720.0},{"date":"2026-09-23","close":16785.0},{"date":"2026-09-28","close":16410.0},{"date":"2026-09-29","close":16385.0},{"date":"2026-09-30","close":16400.0},{"date":"2026-10-01","close":16535.0},{"date":"2026-10-02","close":16715.0},{"date":"2026-10-06","close":16735.0},{"date":"2026-10-07","close":16275.0},{"date":"2026-10-08","close":15920.0},{"date":"2026-10-12","close":15330.0},{"date":"2026-10-13","close":14595.0},{"date":"2026-10-14","close":14515.0},{"date":"2026-10-15","close":13345.0},{"date":"2026-10-16","close":13695.0},{"date":"2026-10-19","close":14030.0},{"date":"2026-10-20","close":13425.0},{"date":"2026-10-21","close":13720.0},{"date":"2026-10-22","close":13290.0},{"date":"2026-10-23","close":13005.0}],"chart_data":[{"date":"2024-10-23","open":6038,"high":6165,"low":6038,"close":6166,"volume":207},{"date":"2024-10-24","open":6154,"high":6154,"low":6049,"close":6078,"volume":113},{"date":"2024-10-25","open":6115,"high":6115,"low":6054,"close":6054,"volume":517},{"date":"2024-10-28","open":6058,"high":6152,"low":6058,"close":6151,"volume":280},{"date":"2024-10-29","open":6144,"high":6144,"low":6053,"close":6088,"volume":1364},{"date":"2024-10-30","open":6110,"high":6110,"low":6095,"close":6110,"volume":1451},{"date":"2024-10-31","open":6027,"high":6027,"low":5936,"close":5937,"volume":2568},{"date":"2024-11-01","open":5897,"high":5983,"low":5897,"close":5951,"volume":138},{"date":"2024-11-04","open":5984,"high":6054,"low":5926,"close":6054,"volume":2578},{"date":"2024-11-05","open":6059,"high":6059,"low":6037,"close":6057,"volume":604},{"date":"2024-11-06","open":6023,"high":6023,"low":5863,"close":5888,"volume":3809},{"date":"2024-11-07","open":5854,"high":5915,"low":5809,"close":5863,"volume":5239},{"date":"2024-11-08","open":5940,"high":5949,"low":5873,"close":5893,"volume":200},{"date":"2024-11-11","open":5875,"high":5880,"low":5824,"close":5868,"volume":1634},{"date":"2024-11-12","open":5861,"high":5861,"low":5761,"close":5761,"volume":3428},{"date":"2024-11-13","open":5735,"high":5735,"low":5595,"close":5605,"volume":1046},{"date":"2024-11-14","open":5605,"high":5617,"low":5545,"close":5605,"volume":730},{"date":"2024-11-15","open":5543,"high":5568,"low":5467,"close":5532,"volume":1129},{"date":"2024-11-18","open":5609,"high":5717,"low":5609,"close":5717,"volume":468},{"date":"2024-11-19","open":5710,"high":5710,"low":5683,"close":5683,"volume":160},{"date":"2024-11-20","open":5711,"high":5751,"low":5711,"close":5751,"volume":516},{"date":"2024-11-21","open":5721,"high":5788,"low":5721,"close":5761,"volume":123},{"date":"2024-11-22","open":5809,"high":5836,"low":5804,"close":5829,"volume":1677},{"date":"2024-11-25","open":5895,"high":5905,"low":5883,"close":5888,"volume":2646},{"date":"2024-11-26","open":5868,"high":5878,"low":5828,"close":5878,"volume":297},{"date":"2024-11-27","open":5847,"high":5847,"low":5770,"close":5785,"volume":1171},{"date":"2024-11-28","open":5797,"high":5797,"low":5770,"close":5785,"volume":122},{"date":"2024-11-29","open":5769,"high":5769,"low":5619,"close":5634,"volume":446},{"date":"2024-12-02","open":5700,"high":5700,"low":5599,"close":5624,"volume":3425},{"date":"2024-12-03","open":5685,"high":5685,"low":5653,"close":5673,"volume":2550},{"date":"2024-12-04","open":5575,"high":5621,"low":5550,"close":5619,"volume":1580},{"date":"2024-12-05","open":5583,"high":5618,"low":5546,"close":5546,"volume":825},{"date":"2024-12-06","open":5548,"high":5568,"low":5472,"close":5532,"volume":316},{"date":"2024-12-09","open":5461,"high":5481,"low":5400,"close":5409,"volume":1556},{"date":"2024-12-10","open":5511,"high":5551,"low":5506,"close":5551,"volume":855},{"date":"2024-12-11","open":5536,"high":5568,"low":5521,"close":5556,"volume":402},{"date":"2024-12-12","open":5618,"high":5690,"low":5613,"close":5678,"volume":676},{"date":"2024-12-13","open":5663,"high":5707,"low":5619,"close":5707,"volume":283},{"date":"2024-12-16","open":5735,"high":5735,"low":5663,"close":5678,"volume":888},{"date":"2024-12-17","open":5671,"high":5671,"low":5575,"close":5585,"volume":796},{"date":"2024-12-18","open":5677,"high":5722,"low":5652,"close":5722,"volume":620},{"date":"2024-12-19","open":5555,"high":5602,"low":5555,"close":5590,"volume":2045},{"date":"2024-12-20","open":5574,"high":5574,"low":5477,"close":5507,"volume":1563},{"date":"2024-12-23","open":5536,"high":5583,"low":5501,"close":5561,"volume":346},{"date":"2024-12-24","open":5603,"high":5603,"low":5546,"close":5556,"volume":1247},{"date":"2024-12-26","open":5553,"high":5558,"low":5531,"close":5541,"volume":650},{"date":"2024-12-27","open":5514,"high":5529,"low":5487,"close":5502,"volume":442},{"date":"2024-12-30","open":5529,"high":5574,"low":5507,"close":5507,"volume":857},{"date":"2025-01-02","open":5468,"high":5485,"low":5448,"close":5478,"volume":1378},{"date":"2025-01-03","open":5492,"high":5612,"low":5492,"close":5590,"volume":336},{"date":"2025-01-06","open":5609,"high":5702,"low":5599,"close":5702,"volume":3552},{"date":"2025-01-07","open":5749,"high":5778,"low":5698,"close":5698,"volume":2313},{"date":"2025-01-08","open":5687,"high":5797,"low":5687,"close":5785,"volume":471},{"date":"2025-01-09","open":5807,"high":5827,"low":5780,"close":5780,"volume":3629},{"date":"2025-01-10","open":5807,"high":5827,"low":5765,"close":5805,"volume":2382},{"date":"2025-01-13","open":5768,"high":5768,"low":5683,"close":5688,"volume":1768},{"date":"2025-01-14","open":5712,"high":5737,"low":5687,"close":5737,"volume":2322},{"date":"2025-01-15","open":5739,"high":5784,"low":5697,"close":5717,"volume":1238},{"date":"2025-01-16","open":5780,"high":5802,"low":5780,"close":5790,"volume":1258},{"date":"2025-01-17","open":5773,"high":5773,"low":5751,"close":5761,"volume":225},{"date":"2025-01-20","open":5778,"high":5802,"low":5761,"close":5776,"volume":1834},{"date":"2025-01-21","open":5827,"high":5827,"low":5702,"close":5737,"volume":380},{"date":"2025-01-22","open":5824,"high":5828,"low":5746,"close":5829,"volume":840},{"date":"2025-01-23","open":5813,"high":5813,"low":5736,"close":5766,"volume":6043},{"date":"2025-01-24","open":5766,"high":5808,"low":5746,"close":5776,"volume":1831},{"date":"2025-01-31","open":5692,"high":5736,"low":5623,"close":5736,"volume":1444},{"date":"2025-02-03","open":5613,"high":5613,"low":5496,"close":5545,"volume":5253},{"date":"2025-02-04","open":5598,"high":5632,"low":5526,"close":5545,"volume":9542},{"date":"2025-02-05","open":5584,"high":5634,"low":5584,"close":5634,"volume":7232},{"date":"2025-02-06","open":5633,"high":5656,"low":5618,"close":5648,"volume":479},{"date":"2025-02-07","open":5667,"high":5671,"low":5619,"close":5624,"volume":891},{"date":"2025-02-10","open":5545,"high":5607,"low":5530,"close":5589,"volume":9235},{"date":"2025-02-11","open":5624,"high":5652,"low":5604,"close":5629,"volume":1853},{"date":"2025-02-12","open":5614,"high":5614,"low":5579,"close":5614,"volume":1502},{"date":"2025-02-13","open":5652,"high":5730,"low":5642,"close":5712,"volume":1115},{"date":"2025-02-14","open":5741,"high":5808,"low":5726,"close":5785,"volume":1446},{"date":"2025-02-17","open":5785,"high":5838,"low":5780,"close":5820,"volume":2439},{"date":"2025-02-18","open":5790,"high":5808,"low":5760,"close":5795,"volume":1027},{"date":"2025-02-19","open":5839,"high":5970,"low":5829,"close":5937,"volume":5425},{"date":"2025-02-20","open":5936,"high":5946,"low":5888,"close":5888,"volume":1226},{"date":"2025-02-21","open":5965,"high":5965,"low":5878,"close":5918,"volume":999},{"date":"2025-02-24","open":5878,"high":5918,"low":5873,"close":5918,"volume":846},{"date":"2025-02-25","open":5896,"high":5906,"low":5869,"close":5883,"volume":281},{"date":"2025-02-26","open":5873,"high":5893,"low":5858,"close":5893,"volume":175},{"date":"2025-02-27","open":5891,"high":5896,"low":5854,"close":5879,"volume":181},{"date":"2025-02-28","open":5809,"high":5809,"low":5653,"close":5678,"volume":4967},{"date":"2025-03-04","open":5691,"high":5691,"low":5604,"close":5609,"volume":555},{"date":"2025-03-05","open":5662,"high":5707,"low":5624,"close":5707,"volume":189},{"date":"2025-03-06","open":5730,"high":5755,"low":5702,"close":5717,"volume":1621},{"date":"2025-03-07","open":5692,"high":5747,"low":5677,"close":5722,"volume":3007},{"date":"2025-03-10","open":5722,"high":5749,"low":5707,"close":5736,"volume":321},{"date":"2025-03-11","open":5623,"high":5686,"low":5599,"close":5678,"volume":3856},{"date":"2025-03-12","open":5731,"high":5795,"low":5716,"close":5790,"volume":4828},{"date":"2025-03-13","open":5819,"high":5819,"low":5721,"close":5761,"volume":469},{"date":"2025-03-14","open":5769,"high":5769,"low":5712,"close":5741,"volume":230},{"date":"2025-03-17","open":5761,"high":5809,"low":5761,"close":5771,"volume":315},{"date":"2025-03-18","open":5843,"high":5873,"low":5800,"close":5800,"volume":1837},{"date":"2025-03-19","open":5839,"high":5902,"low":5839,"close":5869,"volume":1016},{"date":"2025-03-20","open":5907,"high":5955,"low":5907,"close":5952,"volume":394},{"date":"2025-03-21","open":5952,"high":5990,"low":5937,"close":5967,"volume":1762},{"date":"2025-03-24","open":5961,"high":6014,"low":5961,"close":5996,"volume":488},{"date":"2025-03-25","open":6020,"high":6033,"low":5957,"close":5957,"volume":1892},{"date":"2025-03-26","open":6030,"high":6073,"low":6010,"close":6070,"volume":443},{"date":"2025-03-27","open":5980,"high":6004,"low":5923,"close":5928,"volume":251},{"date":"2025-03-28","open":5931,"high":5931,"low":5805,"close":5815,"volume":1164},{"date":"2025-03-31","open":5671,"high":5725,"low":5604,"close":5624,"volume":3132},{"date":"2025-04-01","open":5671,"high":5696,"low":5633,"close":5668,"volume":5641},{"date":"2025-04-02","open":5705,"high":5705,"low":5624,"close":5629,"volume":4052},{"date":"2025-04-03","open":5501,"high":5573,"low":5466,"close":5541,"volume":1034},{"date":"2025-04-04","open":5490,"high":5573,"low":5442,"close":5482,"volume":22149},{"date":"2025-04-07","open":5324,"high":5324,"low":5193,"close":5202,"volume":2579},{"date":"2025-04-08","open":5274,"high":5274,"low":5158,"close":5183,"volume":500},{"date":"2025-04-09","open":5162,"high":5162,"low":5075,"close":5100,"volume":469},{"date":"2025-04-10","open":5392,"high":5392,"low":5329,"close":5384,"volume":22203},{"date":"2025-04-11","open":5328,"high":5328,"low":5270,"close":5315,"volume":616},{"date":"2025-04-14","open":5367,"high":5382,"low":5330,"close":5349,"volume":1486},{"date":"2025-04-15","open":5393,"high":5431,"low":5393,"close":5413,"volume":381},{"date":"2025-04-16","open":5412,"high":5412,"low":5300,"close":5300,"volume":1041},{"date":"2025-04-17","open":5338,"high":5363,"low":5305,"close":5330,"volume":2812},{"date":"2025-04-18","open":5379,"high":5389,"low":5329,"close":5389,"volume":1158},{"date":"2025-04-21","open":5374,"high":5404,"low":5359,"close":5374,"volume":602},{"date":"2025-04-22","open":5367,"high":5372,"low":5345,"close":5345,"volume":627},{"date":"2025-04-23","open":5417,"high":5495,"low":5417,"close":5477,"volume":272},{"date":"2025-04-24","open":5460,"high":5460,"low":5417,"close":5457,"volume":107},{"date":"2025-04-25","open":5529,"high":5529,"low":5462,"close":5496,"volume":255},{"date":"2025-04-28","open":5510,"high":5510,"low":5457,"close":5467,"volume":411},{"date":"2025-04-29","open":5526,"high":5536,"low":5482,"close":5522,"volume":310},{"date":"2025-04-30","open":5531,"high":5531,"low":5452,"close":5477,"volume":394},{"date":"2025-05-02","open":5481,"high":5481,"low":5427,"close":5467,"volume":4725},{"date":"2025-05-07","open":5467,"high":5482,"low":5447,"close":5482,"volume":342},{"date":"2025-05-08","open":5491,"high":5491,"low":5472,"close":5482,"volume":717},{"date":"2025-05-09","open":5526,"high":5526,"low":5452,"close":5472,"volume":518},{"date":"2025-05-12","open":5477,"high":5541,"low":5477,"close":5541,"volume":4687},{"date":"2025-05-13","open":5560,"high":5615,"low":5536,"close":5536,"volume":1215},{"date":"2025-05-14","open":5595,"high":5595,"low":5536,"close":5576,"volume":667},{"date":"2025-05-15","open":5555,"high":5570,"low":5482,"close":5517,"volume":193},{"date":"2025-05-16","open":5536,"high":5536,"low":5477,"close":5507,"volume":280},{"date":"2025-05-19","open":5456,"high":5481,"low":5437,"close":5442,"volume":2165},{"date":"2025-05-20","open":5501,"high":5501,"low":5417,"close":5427,"volume":6583},{"date":"2025-05-21","open":5462,"high":5501,"low":5462,"close":5472,"volume":681},{"date":"2025-05-22","open":5471,"high":5541,"low":5378,"close":5407,"volume":19759},{"date":"2025-05-23","open":5431,"high":5431,"low":5348,"close":5348,"volume":828},{"date":"2025-05-26","open":5388,"high":5451,"low":5388,"close":5447,"volume":930},{"date":"2025-05-27","open":5476,"high":5476,"low":5427,"close":5462,"volume":71},{"date":"2025-05-28","open":5507,"high":5600,"low":5507,"close":5596,"volume":2786},{"date":"2025-05-29","open":5650,"high":5734,"low":5636,"close":5720,"volume":9487},{"date":"2025-05-30","open":5704,"high":5704,"low":5641,"close":5641,"volume":626},{"date":"2025-06-02","open":5640,"high":5655,"low":5596,"close":5626,"volume":8876},{"date":"2025-06-04","open":5730,"high":5789,"low":5725,"close":5785,"volume":13532},{"date":"2025-06-05","open":5804,"high":5957,"low":5804,"close":5914,"volume":2361},{"date":"2025-06-09","open":6051,"high":6051,"low":5998,"close":6028,"volume":6766},{"date":"2025-06-10","open":6032,"high":6051,"low":5988,"close":6028,"volume":3512},{"date":"2025-06-11","open":6082,"high":6157,"low":6077,"close":6157,"volume":8785},{"date":"2025-06-12","open":6171,"high":6185,"low":6127,"close":6127,"volume":4098},{"date":"2025-06-13","open":6220,"high":6220,"low":6047,"close":6097,"volume":10596},{"date":"2025-06-16","open":6117,"high":6200,"low":6057,"close":6196,"volume":7096},{"date":"2025-06-17","open":6225,"high":6319,"low":6201,"close":6221,"volume":4296},{"date":"2025-06-18","open":6196,"high":6250,"low":6196,"close":6226,"volume":2202},{"date":"2025-06-19","open":6226,"high":6251,"low":6206,"close":6251,"volume":1842},{"date":"2025-06-20","open":6305,"high":6329,"low":6246,"close":6325,"volume":5472},{"date":"2025-06-23","open":6296,"high":6300,"low":6196,"close":6300,"volume":4574},{"date":"2025-06-24","open":6350,"high":6483,"low":6350,"close":6464,"volume":3994},{"date":"2025-06-25","open":6558,"high":6567,"low":6489,"close":6514,"volume":2862},{"date":"2025-06-26","open":6513,"high":6513,"low":6390,"close":6454,"volume":5533},{"date":"2025-06-27","open":6458,"high":6488,"low":6360,"close":6390,"volume":4879},{"date":"2025-06-30","open":6434,"high":6488,"low":6434,"close":6454,"volume":613},{"date":"2025-07-01","open":6553,"high":6607,"low":6504,"close":6504,"volume":3266},{"date":"2025-07-02","open":6503,"high":6503,"low":6405,"close":6474,"volume":582},{"date":"2025-07-03","open":6509,"high":6533,"low":6469,"close":6509,"volume":8651},{"date":"2025-07-04","open":6538,"high":6538,"low":6365,"close":6365,"volume":6895},{"date":"2025-07-07","open":6330,"high":6374,"low":6320,"close":6350,"volume":4061},{"date":"2025-07-08","open":6424,"high":6459,"low":6365,"close":6459,"volume":11656},{"date":"2025-07-09","open":6459,"high":6513,"low":6459,"close":6504,"volume":823},{"date":"2025-07-10","open":6563,"high":6627,"low":6563,"close":6623,"volume":6116},{"date":"2025-07-11","open":6622,"high":6701,"low":6588,"close":6588,"volume":4109},{"date":"2025-07-14","open":6578,"high":6726,"low":6578,"close":6697,"volume":5295},{"date":"2025-07-15","open":6687,"high":6692,"low":6633,"close":6692,"volume":1433},{"date":"2025-07-16","open":6667,"high":6672,"low":6633,"close":6653,"volume":5967},{"date":"2025-07-17","open":6647,"high":6647,"low":6543,"close":6643,"volume":769},{"date":"2025-07-18","open":6657,"high":6657,"low":6568,"close":6618,"volume":8807},{"date":"2025-07-21","open":6608,"high":6657,"low":6608,"close":6638,"volume":5445},{"date":"2025-07-22","open":6637,"high":6682,"low":6544,"close":6558,"volume":21369},{"date":"2025-07-23","open":6613,"high":6658,"low":6578,"close":6658,"volume":12605},{"date":"2025-07-24","open":6687,"high":6781,"low":6638,"close":6648,"volume":6603},{"date":"2025-07-25","open":6653,"high":6696,"low":6648,"close":6653,"volume":2804},{"date":"2025-07-28","open":6766,"high":6766,"low":6663,"close":6682,"volume":271},{"date":"2025-07-29","open":6672,"high":6731,"low":6628,"close":6717,"volume":15562},{"date":"2025-07-30","open":6722,"high":6881,"low":6722,"close":6836,"volume":13316},{"date":"2025-07-31","open":6951,"high":6951,"low":6727,"close":6752,"volume":18164},{"date":"2025-08-01","open":6658,"high":6677,"low":6504,"close":6518,"volume":5782},{"date":"2025-08-04","open":6509,"high":6583,"low":6479,"close":6568,"volume":2608},{"date":"2025-08-05","open":6668,"high":6712,"low":6643,"close":6677,"volume":2820},{"date":"2025-08-06","open":6628,"high":6648,"low":6628,"close":6638,"volume":2235},{"date":"2025-08-07","open":6702,"high":6702,"low":6638,"close":6687,"volume":8924},{"date":"2025-08-08","open":6712,"high":6712,"low":6633,"close":6643,"volume":337},{"date":"2025-08-11","open":6692,"high":6692,"low":6653,"close":6687,"volume":1999},{"date":"2025-08-12","open":6677,"high":6757,"low":6648,"close":6653,"volume":3538},{"date":"2025-08-13","open":6747,"high":6747,"low":6697,"close":6737,"volume":3281},{"date":"2025-08-14","open":6752,"high":6762,"low":6727,"close":6762,"volume":10221},{"date":"2025-08-18","open":6737,"high":6737,"low":6648,"close":6672,"volume":6198},{"date":"2025-08-19","open":6672,"high":6672,"low":6613,"close":6613,"volume":1953},{"date":"2025-08-20","open":6613,"high":6613,"low":6499,"close":6593,"volume":1412},{"date":"2025-08-21","open":6633,"high":6663,"low":6613,"close":6613,"volume":513},{"date":"2025-08-22","open":6618,"high":6697,"low":6618,"close":6643,"volume":4866},{"date":"2025-08-25","open":6757,"high":6757,"low":6687,"close":6737,"volume":8432},{"date":"2025-08-26","open":6757,"high":6757,"low":6692,"close":6697,"volume":2422},{"date":"2025-08-27","open":6702,"high":6742,"low":6687,"close":6732,"volume":1401},{"date":"2025-08-28","open":6777,"high":6876,"low":6762,"close":6822,"volume":12239},{"date":"2025-08-29","open":6846,"high":6891,"low":6817,"close":6817,"volume":2478},{"date":"2025-09-01","open":6817,"high":6856,"low":6757,"close":6782,"volume":3490},{"date":"2025-09-02","open":6762,"high":6831,"low":6762,"close":6812,"volume":570},{"date":"2025-09-03","open":6861,"high":6876,"low":6836,"close":6856,"volume":658},{"date":"2025-09-04","open":6886,"high":6921,"low":6856,"close":6886,"volume":6222},{"date":"2025-09-05","open":6936,"high":6961,"low":6936,"close":6961,"volume":6827},{"date":"2025-09-08","open":6961,"high":6976,"low":6931,"close":6976,"volume":2187},{"date":"2025-09-09","open":7030,"high":7065,"low":6981,"close":7045,"volume":4193},{"date":"2025-09-10","open":7095,"high":7179,"low":7095,"close":7154,"volume":6749},{"date":"2025-09-11","open":7254,"high":7259,"low":7194,"close":7239,"volume":2341},{"date":"2025-09-12","open":7333,"high":7358,"low":7298,"close":7343,"volume":3503},{"date":"2025-09-15","open":7358,"high":7398,"low":7333,"close":7358,"volume":7886},{"date":"2025-09-16","open":7348,"high":7462,"low":7348,"close":7433,"volume":2933},{"date":"2025-09-17","open":7428,"high":7428,"low":7333,"close":7358,"volume":2871},{"date":"2025-09-18","open":7413,"high":7472,"low":7373,"close":7467,"volume":5250},{"date":"2025-09-19","open":7502,"high":7507,"low":7418,"close":7428,"volume":4422},{"date":"2025-09-22","open":7502,"high":7527,"low":7462,"close":7487,"volume":2813},{"date":"2025-09-23","open":7552,"high":7582,"low":7522,"close":7577,"volume":2505},{"date":"2025-09-24","open":7602,"high":7602,"low":7462,"close":7522,"volume":1835},{"date":"2025-09-25","open":7507,"high":7512,"low":7457,"close":7487,"volume":18089},{"date":"2025-09-26","open":7438,"high":7438,"low":7239,"close":7264,"volume":2982},{"date":"2025-09-29","open":7308,"high":7388,"low":7308,"close":7378,"volume":989},{"date":"2025-09-30","open":7378,"high":7408,"low":7363,"close":7363,"volume":573},{"date":"2025-10-01","open":7383,"high":7453,"low":7383,"close":7453,"volume":1614},{"date":"2025-10-02","open":7607,"high":7785,"low":7602,"close":7775,"volume":5065},{"date":"2025-10-10","open":7900,"high":7920,"low":7820,"close":7855,"volume":5095},{"date":"2025-10-13","open":7770,"high":7820,"low":7691,"close":7820,"volume":5798},{"date":"2025-10-14","open":7880,"high":7994,"low":7736,"close":7795,"volume":3278},{"date":"2025-10-15","open":7800,"high":7984,"low":7800,"close":7974,"volume":3039},{"date":"2025-10-16","open":8029,"high":8262,"low":8029,"close":8262,"volume":8217},{"date":"2025-10-17","open":8272,"high":8431,"low":8223,"close":8327,"volume":11275},{"date":"2025-10-20","open":8397,"high":8481,"low":8277,"close":8476,"volume":9275},{"date":"2025-10-21","open":8565,"high":8710,"low":8516,"close":8516,"volume":16364},{"date":"2025-10-22","open":8570,"high":8744,"low":8516,"close":8744,"volume":29776},{"date":"2025-10-23","open":8625,"high":8759,"low":8575,"close":8655,"volume":11411},{"date":"2025-10-24","open":8734,"high":8915,"low":8734,"close":8893,"volume":13064},{"date":"2025-10-27","open":9057,"high":9162,"low":9047,"close":9162,"volume":16517},{"date":"2025-10-28","open":9147,"high":9147,"low":8973,"close":9112,"volume":46260},{"date":"2025-10-29","open":9226,"high":9326,"low":9112,"close":9296,"volume":18847},{"date":"2025-10-30","open":9385,"high":9495,"low":9311,"close":9311,"volume":14715},{"date":"2025-10-31","open":9316,"high":9460,"low":9271,"close":9425,"volume":11180},{"date":"2025-11-03","open":9440,"high":9634,"low":9425,"close":9619,"volume":17079,"rsi_14":93.38,"sma_20":8545.75,"sma_60":7524.92,"sma_120":6860.94},{"date":"2025-11-04","open":9619,"high":9653,"low":9355,"close":9365,"volume":16673,"rsi_14":81.96,"sma_20":8646.5,"sma_60":7571.83,"sma_120":6893.52},{"date":"2025-11-05","open":9152,"high":9226,"low":8754,"close":9067,"volume":22743,"rsi_14":68.41,"sma_20":8727.75,"sma_60":7611.92,"sma_120":6923.68},{"date":"2025-11-06","open":9350,"high":9350,"low":9052,"close":9196,"volume":19100,"rsi_14":69.32,"sma_20":8799.25,"sma_60":7654.83,"sma_120":6954.33},{"date":"2025-11-07","open":9037,"high":9162,"low":8819,"close":9018,"volume":5812,"rsi_14":61.87,"sma_20":8857.75,"sma_60":7693.92,"sma_120":6983.53},{"date":"2025-11-10","open":9057,"high":9355,"low":9057,"close":9301,"volume":4577,"rsi_14":65.55,"sma_20":8932.25,"sma_60":7738.5,"sma_120":7014.77},{"date":"2025-11-11","open":9490,"high":9589,"low":9301,"close":9355,"volume":3702,"rsi_14":63.0,"sma_20":9010.75,"sma_60":7783.25,"sma_120":7046.98},{"date":"2025-11-12","open":9360,"high":9490,"low":9345,"close":9490,"volume":10908,"rsi_14":67.43,"sma_20":9087.0,"sma_60":7830.83,"sma_120":7080.38},{"date":"2025-11-13","open":9420,"high":9529,"low":9405,"close":9529,"volume":5500,"rsi_14":64.48,"sma_20":9150.75,"sma_60":7877.67,"sma_120":7114.67},{"date":"2025-11-14","open":9246,"high":9301,"low":9122,"close":9132,"volume":9257,"rsi_14":49.36,"sma_20":9191.25,"sma_60":7917.42,"sma_120":7145.74},{"date":"2025-11-17","open":9281,"high":9296,"low":9201,"close":9291,"volume":3372,"rsi_14":53.67,"sma_20":9232.25,"sma_60":7961.33,"sma_120":7177.77},{"date":"2025-11-18","open":9181,"high":9216,"low":8948,"close":8963,"volume":3474,"rsi_14":43.55,"sma_20":9254.75,"sma_60":8000.75,"sma_120":7207.6},{"date":"2025-11-19","open":8968,"high":8988,"low":8739,"close":8908,"volume":2685,"rsi_14":42.31,"sma_20":9263.0,"sma_60":8039.58,"sma_120":7237.46},{"date":"2025-11-20","open":9132,"high":9191,"low":9062,"close":9092,"volume":3077,"rsi_14":43.81,"sma_20":9285.0,"sma_60":8081.17,"sma_120":7268.03},{"date":"2025-11-21","open":9360,"high":9360,"low":8650,"close":8714,"volume":2901,"rsi_14":34.26,"sma_20":9276.0,"sma_60":8115.92,"sma_120":7295.32},{"date":"2025-11-24","open":8774,"high":8844,"low":8675,"close":8705,"volume":1360,"rsi_14":37.43,"sma_20":9253.0,"sma_60":8148.92,"sma_120":7321.39},{"date":"2025-11-25","open":8938,"high":8938,"low":8705,"close":8754,"volume":1042,"rsi_14":43.42,"sma_20":9235.0,"sma_60":8183.42,"sma_120":7346.84},{"date":"2025-11-26","open":8794,"high":8968,"low":8769,"close":8968,"volume":15525,"rsi_14":45.36,"sma_20":9218.5,"sma_60":8220.92,"sma_120":7374.75},{"date":"2025-11-27","open":9077,"high":9137,"low":9027,"close":9047,"volume":1412,"rsi_14":50.63,"sma_20":9205.25,"sma_60":8258.25,"sma_120":7403.45},{"date":"2025-11-28","open":9052,"high":9052,"low":8878,"close":8878,"volume":632,"rsi_14":40.62,"sma_20":9177.75,"sma_60":8292.83,"sma_120":7429.4},{"date":"2025-12-01","open":8993,"high":8993,"low":8759,"close":8854,"volume":2509,"rsi_14":38.7,"sma_20":9139.25,"sma_60":8327.58,"sma_120":7454.06},{"date":"2025-12-02","open":8918,"high":9052,"low":8918,"close":9023,"volume":3295,"rsi_14":39.65,"sma_20":9122.0,"sma_60":8364.67,"sma_120":7479.18},{"date":"2025-12-03","open":9112,"high":9231,"low":9052,"close":9182,"volume":19464,"rsi_14":42.68,"sma_20":9127.75,"sma_60":8403.67,"sma_120":7505.62},{"date":"2025-12-04","open":9186,"high":9216,"low":9107,"close":9216,"volume":2301,"rsi_14":52.1,"sma_20":9128.75,"sma_60":8442.75,"sma_120":7531.29},{"date":"2025-12-05","open":9226,"high":9435,"low":9206,"close":9435,"volume":4213,"rsi_14":53.48,"sma_20":9149.75,"sma_60":8484.25,"sma_120":7559.04},{"date":"2025-12-08","open":9514,"high":9653,"low":9400,"close":9653,"volume":67862,"rsi_14":67.59,"sma_20":9167.5,"sma_60":8529.17,"sma_120":7588.88},{"date":"2025-12-09","open":9589,"high":9629,"low":9554,"close":9619,"volume":24278,"rsi_14":68.29,"sma_20":9180.75,"sma_60":8572.33,"sma_120":7617.58},{"date":"2025-12-10","open":9698,"high":9713,"low":9579,"close":9589,"volume":11719,"rsi_14":63.89,"sma_20":9185.75,"sma_60":8613.17,"sma_120":7645.83},{"date":"2025-12-11","open":9718,"high":9718,"low":9485,"close":9490,"volume":32886,"rsi_14":75.66,"sma_20":9183.75,"sma_60":8650.92,"sma_120":7673.21},{"date":"2025-12-12","open":9544,"high":9644,"low":9519,"close":9639,"volume":18226,"rsi_14":78.31,"sma_20":9209.25,"sma_60":8689.42,"sma_120":7701.62},{"date":"2025-12-15","open":9410,"high":9485,"low":9316,"close":9435,"volume":13606,"rsi_14":68.87,"sma_20":9216.5,"sma_60":8724.25,"sma_120":7727.71},{"date":"2025-12-16","open":9420,"high":9420,"low":9157,"close":9167,"volume":7748,"rsi_14":55.35,"sma_20":9226.75,"sma_60":8753.33,"sma_120":7751.75},{"date":"2025-12-17","open":9221,"high":9281,"low":9157,"close":9281,"volume":5267,"rsi_14":56.17,"sma_20":9245.5,"sma_60":8785.58,"sma_120":7775.38},{"date":"2025-12-18","open":9127,"high":9172,"low":9042,"close":9082,"volume":8404,"rsi_14":55.3,"sma_20":9245.0,"sma_60":8812.67,"sma_120":7796.92},{"date":"2025-12-19","open":9191,"high":9241,"low":9087,"close":9162,"volume":3586,"rsi_14":57.79,"sma_20":9267.5,"sma_60":8841.75,"sma_120":7819.62},{"date":"2025-12-22","open":9311,"high":9340,"low":9276,"close":9321,"volume":5355,"rsi_14":57.58,"sma_20":9298.5,"sma_60":8872.5,"sma_120":7844.21},{"date":"2025-12-23","open":9405,"high":9415,"low":9321,"close":9345,"volume":11068,"rsi_14":54.47,"sma_20":9328.25,"sma_60":8902.17,"sma_120":7868.46},{"date":"2025-12-24","open":9370,"high":9420,"low":9321,"close":9336,"volume":8035,"rsi_14":53.3,"sma_20":9346.75,"sma_60":8932.58,"sma_120":7892.21},{"date":"2025-12-26","open":9415,"high":9415,"low":9316,"close":9331,"volume":6669,"rsi_14":46.73,"sma_20":9361.0,"sma_60":8963.5,"sma_120":7916.17},{"date":"2025-12-29","open":9345,"high":9524,"low":9345,"close":9524,"volume":10462,"rsi_14":45.89,"sma_20":9393.5,"sma_60":9001.42,"sma_120":7941.46},{"date":"2025-12-30","open":9519,"high":9584,"low":9495,"close":9579,"volume":16797,"rsi_14":48.75,"sma_20":9430.0,"sma_60":9038.33,"sma_120":7968.42},{"date":"2026-01-02","open":9589,"high":9738,"low":9534,"close":9738,"volume":17487,"rsi_14":54.34,"sma_20":9466.0,"sma_60":9078.17,"sma_120":7996.83},{"date":"2026-01-05","open":9832,"high":10036,"low":9832,"close":10011,"volume":9219,"rsi_14":63.78,"sma_20":9507.75,"sma_60":9121.08,"sma_120":8026.62},{"date":"2026-01-06","open":10016,"high":10185,"low":9957,"close":10175,"volume":34469,"rsi_14":64.06,"sma_20":9556.0,"sma_60":9161.33,"sma_120":8057.42},{"date":"2026-01-07","open":10265,"high":10523,"low":10265,"close":10434,"volume":17884,"rsi_14":75.44,"sma_20":9606.25,"sma_60":9204.58,"sma_120":8089.38},{"date":"2026-01-08","open":10438,"high":10597,"low":10404,"close":10424,"volume":25850,"rsi_14":86.88,"sma_20":9645.0,"sma_60":9248.25,"sma_120":8121.54},{"date":"2026-01-09","open":10424,"high":10583,"low":10344,"close":10563,"volume":12228,"rsi_14":87.07,"sma_20":9692.5,"sma_60":9294.67,"sma_120":8153.96},{"date":"2026-01-12","open":10717,"high":10732,"low":10513,"close":10617,"volume":31169,"rsi_14":98.43,"sma_20":9744.25,"sma_60":9339.0,"sma_120":8186.88},{"date":"2026-01-13","open":10806,"high":11015,"low":10737,"close":11015,"volume":45821,"rsi_14":98.69,"sma_20":9821.0,"sma_60":9385.17,"sma_120":8223.46},{"date":"2026-01-14","open":11010,"high":11074,"low":10896,"close":11074,"volume":29933,"rsi_14":98.62,"sma_20":9893.25,"sma_60":9431.25,"sma_120":8260.62},{"date":"2026-01-15","open":11025,"high":11209,"low":10960,"close":11209,"volume":31488,"rsi_14":98.7,"sma_20":9982.5,"sma_60":9477.08,"sma_120":8299.12},{"date":"2026-01-16","open":11248,"high":11308,"low":11179,"close":11233,"volume":45507,"rsi_14":99.23,"sma_20":10086.5,"sma_60":9522.67,"sma_120":8337.67},{"date":"2026-01-19","open":11238,"high":11676,"low":11238,"close":11676,"volume":52888,"rsi_14":99.58,"sma_20":10207.0,"sma_60":9571.83,"sma_120":8380.58},{"date":"2026-01-20","open":11705,"high":11705,"low":11422,"close":11522,"volume":46099,"rsi_14":92.95,"sma_20":10329.75,"sma_60":9619.92,"sma_120":8421.38},{"date":"2026-01-21","open":11318,"high":11795,"low":11318,"close":11795,"volume":50459,"rsi_14":93.55,"sma_20":10462.25,"sma_60":9668.58,"sma_120":8464.54},{"date":"2026-01-22","open":12013,"high":12073,"low":11750,"close":11790,"volume":53267,"rsi_14":92.93,"sma_20":10586.5,"sma_60":9712.67,"sma_120":8507.62},{"date":"2026-01-23","open":11864,"high":11959,"low":11646,"close":11785,"volume":52034,"rsi_14":91.8,"sma_20":10709.25,"sma_60":9757.5,"sma_120":8550.42},{"date":"2026-01-26","open":11780,"high":11810,"low":11571,"close":11616,"volume":29930,"rsi_14":83.88,"sma_20":10824.0,"sma_60":9796.42,"sma_120":8591.5},{"date":"2026-01-27","open":11392,"high":11835,"low":11348,"close":11825,"volume":23691,"rsi_14":83.49,"sma_20":10949.5,"sma_60":9838.58,"sma_120":8633.33},{"date":"2026-01-28","open":12043,"high":12083,"low":11939,"close":11984,"volume":27028,"rsi_14":85.04,"sma_20":11073.25,"sma_60":9881.5,"sma_120":8677.21},{"date":"2026-01-29","open":12252,"high":12262,"low":11859,"close":12257,"volume":28680,"rsi_14":85.89,"sma_20":11208.0,"sma_60":9925.75,"sma_120":8725.33},{"date":"2026-01-30","open":12167,"high":12381,"low":12133,"close":12237,"volume":43842,"rsi_14":84.83,"sma_20":11333.75,"sma_60":9973.92,"sma_120":8772.88},{"date":"2026-02-02","open":11924,"high":12133,"low":11457,"close":11487,"volume":36162,"rsi_14":58.81,"sma_20":11408.0,"sma_60":10014.5,"sma_120":8813.21},{"date":"2026-02-03","open":11864,"high":12207,"low":11800,"close":12207,"volume":27715,"rsi_14":66.96,"sma_20":11510.25,"sma_60":10065.0,"sma_120":8859.92},{"date":"2026-02-04","open":12207,"high":12476,"low":12123,"close":12476,"volume":18526,"rsi_14":68.24,"sma_20":11613.0,"sma_60":10123.0,"sma_120":8908.46},{"date":"2026-02-05","open":12177,"high":12307,"low":11869,"close":11979,"volume":13632,"rsi_14":59.45,"sma_20":11691.25,"sma_60":10167.92,"sma_120":8953.21},{"date":"2026-02-06","open":11517,"high":11666,"low":11233,"close":11646,"volume":24650,"rsi_14":49.61,"sma_20":11745.75,"sma_60":10206.33,"sma_120":8994.79},{"date":"2026-02-09","open":12172,"high":12192,"low":12038,"close":12143,"volume":31643,"rsi_14":57.43,"sma_20":11822.5,"sma_60":10250.83,"sma_120":9040.83},{"date":"2026-02-10","open":12351,"high":12351,"low":12098,"close":12153,"volume":18043,"rsi_14":54.57,"sma_20":11879.75,"sma_60":10294.83,"sma_120":9086.25},{"date":"2026-02-11","open":12148,"high":12341,"low":12008,"close":12292,"volume":10676,"rsi_14":56.2,"sma_20":11941.0,"sma_60":10347.83,"sma_120":9132.62},{"date":"2026-02-12","open":12500,"high":12600,"low":12361,"close":12595,"volume":10133,"rsi_14":59.31,"sma_20":12010.75,"sma_60":10403.25,"sma_120":9182.29},{"date":"2026-02-13","open":12595,"high":12684,"low":12500,"close":12545,"volume":38944,"rsi_14":60.99,"sma_20":12076.75,"sma_60":10463.33,"sma_120":9232.04},{"date":"2026-02-19","open":12838,"high":12913,"low":12724,"close":12858,"volume":22467,"rsi_14":61.93,"sma_20":12136.25,"sma_60":10529.58,"sma_120":9284.58},{"date":"2026-02-20","open":12873,"high":13265,"low":12873,"close":13265,"volume":29531,"rsi_14":63.99,"sma_20":12224.0,"sma_60":10599.58,"sma_120":9340.38},{"date":"2026-02-23","open":13544,"high":13623,"low":13236,"close":13345,"volume":26468,"rsi_14":62.4,"sma_20":12302.0,"sma_60":10677.25,"sma_120":9396.58},{"date":"2026-02-24","open":13415,"high":13708,"low":13201,"close":13678,"volume":25015,"rsi_14":65.33,"sma_20":12397.0,"sma_60":10760.67,"sma_120":9454.79},{"date":"2026-02-25","open":13872,"high":14349,"low":13812,"close":14214,"volume":60225,"rsi_14":80.4,"sma_20":12519.25,"sma_60":10852.25,"sma_120":9517.83},{"date":"2026-02-26","open":14299,"high":14865,"low":14219,"close":14865,"volume":69162,"rsi_14":80.09,"sma_20":12682.75,"sma_60":10951.17,"sma_120":9586.04},{"date":"2026-02-27","open":14508,"high":15054,"low":14413,"close":14870,"volume":72486,"rsi_14":78.83,"sma_20":12836.0,"sma_60":11048.83,"sma_120":9653.54},{"date":"2026-03-03","open":14557,"high":14557,"low":13484,"close":13489,"volume":77251,"rsi_14":64.99,"sma_20":12911.75,"sma_60":11126.17,"sma_120":9709.5},{"date":"2026-03-04","open":12823,"high":13236,"low":11656,"close":11815,"volume":129526,"rsi_14":51.32,"sma_20":12889.5,"sma_60":11175.83,"sma_120":9751.71},{"date":"2026-03-05","open":13201,"high":13375,"low":12659,"close":12992,"volume":84264,"rsi_14":56.02,"sma_20":12927.5,"sma_60":11242.42,"sma_120":9803.54},{"date":"2026-03-06","open":12674,"high":12938,"low":12411,"close":12888,"volume":63827,"rsi_14":55.14,"sma_20":12998.0,"sma_60":11304.58,"sma_120":9854.12},{"date":"2026-03-09","open":11909,"high":12207,"low":11661,"close":12108,"volume":44346,"rsi_14":48.82,"sma_20":12993.0,"sma_60":11353.08,"sma_120":9897.92},{"date":"2026-03-10","open":12704,"high":12843,"low":12391,"close":12610,"volume":29962,"rsi_14":50.09,"sma_20":12999.75,"sma_60":11406.33,"sma_120":9945.29},{"date":"2026-03-11","open":13032,"high":13206,"low":12719,"close":12833,"volume":53114,"rsi_14":51.76,"sma_20":13042.75,"sma_60":11459.67,"sma_120":9994.42},{"date":"2026-03-12","open":12759,"high":12903,"low":12615,"close":12714,"volume":8096,"rsi_14":49.1,"sma_20":13096.5,"sma_60":11511.58,"sma_120":10041.96},{"date":"2026-03-13","open":12257,"high":12620,"low":12257,"close":12471,"volume":15633,"rsi_14":44.91,"sma_20":13113.0,"sma_60":11559.92,"sma_120":10086.54},{"date":"2026-03-16","open":12515,"high":12570,"low":12312,"close":12510,"volume":20788,"rsi_14":44.63,"sma_20":13131.0,"sma_60":11610.58,"sma_120":10130.75},{"date":"2026-03-17","open":12913,"high":13037,"low":12803,"close":12803,"volume":31889,"rsi_14":44.34,"sma_20":13156.75,"sma_60":11663.67,"sma_120":10176.54},{"date":"2026-03-18","open":13231,"high":13544,"low":13186,"close":13449,"volume":33152,"rsi_14":45.12,"sma_20":13199.75,"sma_60":11731.0,"sma_120":10227.62},{"date":"2026-03-19","open":13047,"high":13335,"low":13047,"close":13176,"volume":19851,"rsi_14":38.68,"sma_20":13231.5,"sma_60":11798.25,"sma_120":10275.79},{"date":"2026-03-20","open":13181,"high":13241,"low":13032,"close":13126,"volume":14486,"rsi_14":38.39,"sma_20":13245.0,"sma_60":11862.75,"sma_120":10324.17},{"date":"2026-03-23","open":12555,"high":12560,"low":12143,"close":12237,"volume":21374,"rsi_14":41.08,"sma_20":13193.25,"sma_60":11915.67,"sma_120":10364.17},{"date":"2026-03-24","open":12664,"high":12798,"low":12242,"close":12664,"volume":23401,"rsi_14":57.36,"sma_20":13159.0,"sma_60":11974.42,"sma_120":10408.08},{"date":"2026-03-25","open":12957,"high":13062,"low":12803,"close":12803,"volume":12525,"rsi_14":48.0,"sma_20":13115.0,"sma_60":12032.83,"sma_120":10452.67},{"date":"2026-03-26","open":12818,"high":12818,"low":12381,"close":12406,"volume":8793,"rsi_14":45.2,"sma_20":13024.0,"sma_60":12084.17,"sma_120":10493.17},{"date":"2026-03-27","open":11979,"high":12376,"low":11840,"close":12376,"volume":10643,"rsi_14":53.14,"sma_20":12898.75,"sma_60":12135.17,"sma_120":10533.88},{"date":"2026-03-30","open":11666,"high":12001,"low":11601,"close":11994,"volume":19866,"rsi_14":42.58,"sma_20":12754.0,"sma_60":12179.83,"sma_120":10571.67},{"date":"2026-03-31","open":11621,"high":11825,"low":11358,"close":11358,"volume":30593,"rsi_14":33.84,"sma_20":12646.75,"sma_60":12210.58,"sma_120":10606.0},{"date":"2026-04-01","open":12053,"high":12426,"low":11904,"close":12277,"volume":41723,"rsi_14":45.93,"sma_20":12670.0,"sma_60":12255.83,"sma_120":10647.08},{"date":"2026-04-02","open":12515,"high":12575,"low":11710,"close":11909,"volume":16497,"rsi_14":44.89,"sma_20":12615.5,"sma_60":12292.25,"sma_120":10685.21},{"date":"2026-04-03","open":12063,"high":12297,"low":12013,"close":12153,"volume":225604,"rsi_14":46.86,"sma_20":12578.5,"sma_60":12328.17,"sma_120":10724.62},{"date":"2026-04-06","open":12083,"high":12416,"low":12083,"close":12242,"volume":4972,"rsi_14":44.89,"sma_20":12585.25,"sma_60":12362.83,"sma_120":10762.08},{"date":"2026-04-07","open":12461,"high":12620,"low":12242,"close":12406,"volume":9039,"rsi_14":39.58,"sma_20":12575.0,"sma_60":12395.92,"sma_120":10800.25},{"date":"2026-04-08","open":13186,"high":13439,"low":13087,"close":13380,"volume":20611,"rsi_14":51.78,"sma_20":12602.5,"sma_60":12445.5,"sma_120":10846.88},{"date":"2026-04-09","open":13330,"high":13415,"low":13077,"close":13077,"volume":7295,"rsi_14":49.58,"sma_20":12620.75,"sma_60":12487.67,"sma_120":10891.17},{"date":"2026-04-10","open":13320,"high":13434,"low":13216,"close":13216,"volume":11520,"rsi_14":59.39,"sma_20":12658.25,"sma_60":12531.25,"sma_120":10935.12},{"date":"2026-04-13","open":13087,"high":13206,"low":13002,"close":13176,"volume":17828,"rsi_14":55.3,"sma_20":12691.75,"sma_60":12567.5,"sma_120":10976.33},{"date":"2026-04-14","open":13469,"high":13688,"low":13454,"close":13559,"volume":31203,"rsi_14":57.45,"sma_20":12729.75,"sma_60":12609.17,"sma_120":11020.21},{"date":"2026-04-15","open":14055,"high":14165,"low":13857,"close":13862,"volume":27467,"rsi_14":64.64,"sma_20":12750.5,"sma_60":12653.67,"sma_120":11065.38},{"date":"2026-04-16","open":14180,"high":14279,"low":14085,"close":14244,"volume":11525,"rsi_14":67.54,"sma_20":12804.25,"sma_60":12704.17,"sma_120":11113.42},{"date":"2026-04-17","open":14359,"high":14359,"low":14200,"close":14329,"volume":11400,"rsi_14":73.22,"sma_20":12864.75,"sma_60":12748.67,"sma_120":11160.25},{"date":"2026-04-20","open":14329,"high":14508,"low":14279,"close":14418,"volume":9740,"rsi_14":84.15,"sma_20":12974.5,"sma_60":12797.25,"sma_120":11208.58},{"date":"2026-04-21","open":14542,"high":14945,"low":14542,"close":14945,"volume":17108,"rsi_14":82.62,"sma_20":13089.25,"sma_60":12850.08,"sma_120":11259.33},{"date":"2026-04-22","open":14970,"high":15129,"low":14845,"close":15129,"volume":9244,"rsi_14":91.22,"sma_20":13206.25,"sma_60":12906.08,"sma_120":11309.38},{"date":"2026-04-23","open":15183,"high":15387,"low":14806,"close":15203,"volume":16140,"rsi_14":90.82,"sma_20":13347.0,"sma_60":12963.42,"sma_120":11360.46},{"date":"2026-04-24","open":15129,"high":15203,"low":14935,"close":15089,"volume":12616,"rsi_14":87.85,"sma_20":13483.5,"sma_60":13021.67,"sma_120":11409.04},{"date":"2026-04-27","open":15238,"high":15478,"low":15203,"close":15437,"volume":14820,"rsi_14":88.41,"sma_20":13656.75,"sma_60":13082.25,"sma_120":11460.42},{"date":"2026-04-28","open":15501,"high":15809,"low":15501,"close":15695,"volume":21865,"rsi_14":85.85,"sma_20":13875.0,"sma_60":13144.5,"sma_120":11513.0},{"date":"2026-04-29","open":15720,"high":15805,"low":15575,"close":15805,"volume":10753,"rsi_14":94.75,"sma_20":14047.5,"sma_60":13202.33,"sma_120":11564.04},{"date":"2026-04-30","open":15870,"high":15960,"low":15595,"close":15595,"volume":12542,"rsi_14":87.93,"sma_20":14228.0,"sma_60":13257.0,"sma_120":11615.46},{"date":"2026-05-04","open":16120,"high":16520,"low":16000,"close":16505,"volume":35219,"rsi_14":91.66,"sma_20":14441.75,"sma_60":13339.42,"sma_120":11676.96},{"date":"2026-05-06","open":17460,"high":17570,"low":17090,"close":17450,"volume":38618,"rsi_14":92.7,"sma_20":14698.25,"sma_60":13425.5,"sma_120":11745.25},{"date":"2026-05-07","open":17710,"high":17905,"low":17140,"close":17760,"volume":23423,"rsi_14":92.71,"sma_20":14962.0,"sma_60":13512.25,"sma_120":11817.62},{"date":"2026-05-08","open":17700,"high":18040,"low":17480,"close":18040,"volume":30843,"rsi_14":92.54,"sma_20":15190.75,"sma_60":13612.0,"sma_120":11889.96},{"date":"2026-05-11","open":18815,"high":19100,"low":18500,"close":18990,"volume":40862,"rsi_14":93.77,"sma_20":15482.25,"sma_60":13733.17,"sma_120":11969.75},{"date":"2026-05-12","open":19205,"high":19495,"low":17700,"close":18640,"volume":44853,"rsi_14":87.68,"sma_20":15749.25,"sma_60":13840.17,"sma_120":12045.5},{"date":"2026-05-13","open":18290,"high":19400,"low":18065,"close":19400,"volume":31645,"rsi_14":88.18,"sma_20":16056.25,"sma_60":13959.67,"sma_120":12127.25},{"date":"2026-05-14","open":19665,"high":19670,"low":19200,"close":19670,"volume":43482,"rsi_14":88.35,"sma_20":16357.5,"sma_60":14081.33,"sma_120":12214.58},{"date":"2026-05-15","open":19670,"high":20045,"low":18085,"close":18610,"volume":52514,"rsi_14":74.41,"sma_20":16590.5,"sma_60":14180.25,"sma_120":12291.75},{"date":"2026-05-18","open":18495,"high":18680,"low":17495,"close":18430,"volume":38901,"rsi_14":73.7,"sma_20":16795.25,"sma_60":14277.0,"sma_120":12370.17},{"date":"2026-05-19","open":18180,"high":18185,"low":17200,"close":17525,"volume":31472,"rsi_14":63.45,"sma_20":16950.5,"sma_60":14353.42,"sma_120":12441.5},{"date":"2026-05-20","open":17610,"high":17610,"low":16855,"close":17350,"volume":35198,"rsi_14":60.63,"sma_20":17092.5,"sma_60":14420.08,"sma_120":12509.83},{"date":"2026-05-21","open":18190,"high":19375,"low":18190,"close":19325,"volume":35864,"rsi_14":68.97,"sma_20":17306.75,"sma_60":14518.33,"sma_120":12597.79},{"date":"2026-05-22","open":19540,"high":19655,"low":19195,"close":19615,"volume":45124,"rsi_14":71.47,"sma_20":17526.25,"sma_60":14615.83,"sma_120":12688.25},{"date":"2026-05-26","open":20350,"high":20395,"low":19960,"close":20215,"volume":38000,"rsi_14":70.5,"sma_20":17772.0,"sma_60":14714.33,"sma_120":12783.29},{"date":"2026-05-27","open":21220,"high":21270,"low":20670,"close":20800,"volume":56209,"rsi_14":69.28,"sma_20":18052.75,"sma_60":14811.67,"sma_120":12881.42},{"date":"2026-05-28","open":20800,"high":20930,"low":19865,"close":20895,"volume":28904,"rsi_14":68.5,"sma_20":18320.75,"sma_60":14910.5,"sma_120":12979.67},{"date":"2026-05-29","open":21545,"high":22145,"low":21330,"close":22040,"volume":70961,"rsi_14":71.41,"sma_20":18633.0,"sma_60":15051.58,"sma_120":13088.88},{"date":"2026-06-01","open":22270,"high":23155,"low":22105,"close":22805,"volume":95480,"rsi_14":70.84,"sma_20":18983.0,"sma_60":15233.5,"sma_120":13204.67},{"date":"2026-06-02","open":22770,"high":22905,"low":21450,"close":22570,"volume":70861,"rsi_14":71.74,"sma_20":19331.75,"sma_60":15391.75,"sma_120":13317.08},{"date":"2026-06-04","open":22285,"high":22390,"low":21845,"close":22085,"volume":37084,"rsi_14":65.32,"sma_20":19610.75,"sma_60":15543.67,"sma_120":13424.12},{"date":"2026-06-05","open":21340,"high":21375,"low":20335,"close":20980,"volume":49438,"rsi_14":56.82,"sma_20":19787.25,"sma_60":15690.25,"sma_120":13521.67},{"date":"2026-06-08","open":18680,"high":19985,"low":18680,"close":19095,"volume":74338,"rsi_14":52.33,"sma_20":19854.0,"sma_60":15797.0,"sma_120":13601.67},{"date":"2026-06-09","open":20020,"high":20620,"low":19210,"close":20620,"volume":56840,"rsi_14":59.3,"sma_20":19983.0,"sma_60":15925.42,"sma_120":13692.54},{"date":"2026-06-10","open":20065,"high":20265,"low":18975,"close":19610,"volume":23199,"rsi_14":58.78,"sma_20":20014.0,"sma_60":16039.0,"sma_120":13775.29},{"date":"2026-06-11","open":18775,"high":19700,"low":18500,"close":19700,"volume":24720,"rsi_14":59.97,"sma_20":20067.0,"sma_60":16158.17,"sma_120":13859.04},{"date":"2026-06-12","open":21085,"high":21385,"low":20350,"close":20405,"volume":28911,"rsi_14":55.13,"sma_20":20117.25,"sma_60":16288.42,"sma_120":13949.5},{"date":"2026-06-15","open":21450,"high":21890,"low":21380,"close":21815,"volume":22484,"rsi_14":59.45,"sma_20":20224.5,"sma_60":16437.25,"sma_120":14050.46},{"date":"2026-06-16","open":22210,"high":22215,"low":21660,"close":22130,"volume":50866,"rsi_14":58.43,"sma_20":20400.5,"sma_60":16580.5,"sma_120":14155.75},{"date":"2026-06-17","open":21890,"high":22340,"low":21850,"close":22310,"volume":18279,"rsi_14":56.89,"sma_20":20594.5,"sma_60":16731.33,"sma_120":14264.79},{"date":"2026-06-18","open":22345,"high":22750,"low":22210,"close":22750,"volume":58729,"rsi_14":58.21,"sma_20":20855.75,"sma_60":16890.33,"sma_120":14376.54},{"date":"2026-06-19","open":23210,"high":23760,"low":22335,"close":22850,"volume":39109,"rsi_14":53.95,"sma_20":21130.75,"sma_60":17065.92,"sma_120":14490.79},{"date":"2026-06-22","open":22790,"high":23375,"low":22575,"close":22845,"volume":29335,"rsi_14":50.21,"sma_20":21306.75,"sma_60":17234.25,"sma_120":14604.33},{"date":"2026-06-23","open":23305,"high":23305,"low":20850,"close":20850,"volume":46664,"rsi_14":42.36,"sma_20":21368.5,"sma_60":17367.0,"sma_120":14699.92},{"date":"2026-06-24","open":21130,"high":21410,"low":20140,"close":21055,"volume":32389,"rsi_14":45.31,"sma_20":21410.5,"sma_60":17509.83,"sma_120":14797.0},{"date":"2026-06-25","open":22155,"high":22360,"low":21700,"close":21805,"volume":24584,"rsi_14":53.89,"sma_20":21460.75,"sma_60":17665.67,"sma_120":14900.42},{"date":"2026-06-26","open":21695,"high":21805,"low":19960,"close":20800,"volume":25980,"rsi_14":58.76,"sma_20":21456.0,"sma_60":17811.17,"sma_120":14995.5},{"date":"2026-06-29","open":20670,"high":21125,"low":20050,"close":20940,"volume":28793,"rsi_14":51.92,"sma_20":21401.0,"sma_60":17969.67,"sma_120":15090.12},{"date":"2026-06-30","open":20980,"high":21365,"low":20250,"close":20895,"volume":17918,"rsi_14":58.7,"sma_20":21305.5,"sma_60":18112.0,"sma_120":15183.92},{"date":"2026-07-01","open":21265,"high":21290,"low":20185,"close":20690,"volume":12947,"rsi_14":56.6,"sma_20":21211.5,"sma_60":18257.08,"sma_120":15274.67},{"date":"2026-07-02","open":19585,"high":20400,"low":19230,"close":19485,"volume":20979,"rsi_14":44.25,"sma_20":21081.5,"sma_60":18378.0,"sma_120":15353.08},{"date":"2026-07-03","open":19495,"high":20150,"low":18400,"close":20150,"volume":25597,"rsi_14":38.53,"sma_20":21040.0,"sma_60":18508.5,"sma_120":15435.67},{"date":"2026-07-06","open":20280,"high":20585,"low":19350,"close":19830,"volume":28078,"rsi_14":34.16,"sma_20":21076.75,"sma_60":18630.92,"sma_120":15513.42},{"date":"2026-07-07","open":19600,"high":19600,"low":18165,"close":18800,"volume":17716,"rsi_14":28.36,"sma_20":20985.75,"sma_60":18719.83,"sma_120":15582.67},{"date":"2026-07-08","open":18300,"high":19030,"low":17550,"close":17890,"volume":24228,"rsi_14":21.68,"sma_20":20899.75,"sma_60":18798.67,"sma_120":15643.17},{"date":"2026-07-09","open":18275,"high":18285,"low":17100,"close":17630,"volume":20161,"rsi_14":20.14,"sma_20":20796.25,"sma_60":18870.83,"sma_120":15701.04},{"date":"2026-07-10","open":18240,"high":18735,"low":18180,"close":18420,"volume":11738,"rsi_14":26.77,"sma_20":20697.0,"sma_60":18956.83,"sma_120":15762.17},{"date":"2026-07-13","open":18280,"high":18430,"low":16720,"close":16720,"volume":15506,"rsi_14":27.63,"sma_20":20442.25,"sma_60":19008.08,"sma_120":15808.62},{"date":"2026-07-14","open":16670,"high":16975,"low":15800,"close":16685,"volume":18448,"rsi_14":25.88,"sma_20":20170.0,"sma_60":19053.67,"sma_120":15853.67},{"date":"2026-07-15","open":17580,"high":18070,"low":17500,"close":17710,"volume":12965,"rsi_14":28.07,"sma_20":19940.0,"sma_60":19109.92,"sma_120":15907.04},{"date":"2026-07-16","open":17190,"high":17220,"low":16610,"close":16780,"volume":9029,"rsi_14":28.29,"sma_20":19641.5,"sma_60":19149.25,"sma_120":15948.96},{"date":"2026-07-20","open":16240,"high":16780,"low":16000,"close":16165,"volume":10014,"rsi_14":25.48,"sma_20":19307.25,"sma_60":19176.83,"sma_120":15987.04},{"date":"2026-07-21","open":15950,"high":16750,"low":15760,"close":16705,"volume":6471,"rsi_14":29.52,"sma_20":19000.25,"sma_60":19204.58,"sma_120":16027.33},{"date":"2026-07-22","open":17620,"high":17795,"low":16935,"close":17025,"volume":11537,"rsi_14":32.29,"sma_20":18809.0,"sma_60":19234.58,"sma_120":16070.33},{"date":"2026-07-23","open":17200,"high":17670,"low":17200,"close":17635,"volume":6558,"rsi_14":40.51,"sma_20":18638.0,"sma_60":19273.5,"sma_120":16118.46},{"date":"2026-07-24","open":17455,"high":17455,"low":16515,"close":16515,"volume":4144,"rsi_14":32.19,"sma_20":18373.5,"sma_60":19295.67,"sma_120":16158.67},{"date":"2026-07-27","open":16745,"high":16845,"low":16110,"close":16610,"volume":3493,"rsi_14":33.87,"sma_20":18164.0,"sma_60":19313.58,"sma_120":16197.92},{"date":"2026-07-28","open":15705,"high":15705,"low":14650,"close":14650,"volume":5753,"rsi_14":30.98,"sma_20":17849.5,"sma_60":19294.5,"sma_120":16219.5},{"date":"2026-07-29","open":14775,"high":15130,"low":13005,"close":13855,"volume":16482,"rsi_14":31.31,"sma_20":17497.5,"sma_60":19262.0,"sma_120":16232.17},{"date":"2026-07-30","open":13880,"high":14710,"low":13560,"close":13800,"volume":6380,"rsi_14":31.92,"sma_20":17153.0,"sma_60":19232.08,"sma_120":16244.54},{"date":"2026-07-31","open":15675,"high":15960,"low":15045,"close":15930,"volume":13912,"rsi_14":39.56,"sma_20":16975.25,"sma_60":19222.5,"sma_120":16280.96},{"date":"2026-08-03","open":15885,"high":15885,"low":15255,"close":15395,"volume":4286,"rsi_14":43.85,"sma_20":16737.5,"sma_60":19188.25,"sma_120":16306.88},{"date":"2026-08-04","open":15830,"high":15830,"low":14985,"close":15690,"volume":5650,"rsi_14":45.49,"sma_20":16530.5,"sma_60":19153.75,"sma_120":16333.0},{"date":"2026-08-05","open":16385,"high":16545,"low":16250,"close":16500,"volume":8986,"rsi_14":44.4,"sma_20":16415.5,"sma_60":19128.08,"sma_120":16370.04},{"date":"2026-08-06","open":16090,"high":16235,"low":15510,"close":15725,"volume":4718,"rsi_14":45.05,"sma_20":16307.25,"sma_60":19073.67,"sma_120":16403.42},{"date":"2026-08-07","open":15840,"high":15970,"low":15425,"close":15760,"volume":3209,"rsi_14":47.99,"sma_20":16213.75,"sma_60":19025.67,"sma_120":16432.92},{"date":"2026-08-10","open":16010,"high":16055,"low":15705,"close":15900,"volume":2152,"rsi_14":45.84,"sma_20":16087.75,"sma_60":18967.33,"sma_120":16463.5},{"date":"2026-08-11","open":15755,"high":16005,"low":15630,"close":15925,"volume":2356,"rsi_14":44.14,"sma_20":16048.0,"sma_60":18904.92,"sma_120":16493.12},{"date":"2026-08-12","open":16030,"high":16620,"low":16030,"close":16510,"volume":4013,"rsi_14":43.99,"sma_20":16039.25,"sma_60":18869.92,"sma_120":16525.08},{"date":"2026-08-13","open":16940,"high":17305,"low":16845,"close":17100,"volume":5614,"rsi_14":53.31,"sma_20":16008.75,"sma_60":18847.75,"sma_120":16562.38},{"date":"2026-08-14","open":17405,"high":17710,"low":17260,"close":17710,"volume":16209,"rsi_14":55.89,"sma_20":16055.25,"sma_60":18850.83,"sma_120":16602.12},{"date":"2026-08-18","open":17905,"high":18090,"low":16990,"close":17160,"volume":19898,"rsi_14":65.83,"sma_20":16105.0,"sma_60":18847.67,"sma_120":16633.88},{"date":"2026-08-19","open":16350,"high":16550,"low":16000,"close":16350,"volume":3613,"rsi_14":65.7,"sma_20":16087.25,"sma_60":18798.08,"sma_120":16658.21},{"date":"2026-08-20","open":16815,"high":17080,"low":16400,"close":16960,"volume":3068,"rsi_14":68.59,"sma_20":16084.0,"sma_60":18753.83,"sma_120":16684.83},{"date":"2026-08-21","open":16645,"high":17000,"low":16610,"close":16895,"volume":1709,"rsi_14":57.5,"sma_20":16047.0,"sma_60":18698.5,"sma_120":16706.42},{"date":"2026-08-24","open":16900,"high":16925,"low":16470,"close":16550,"volume":2928,"rsi_14":59.25,"sma_20":16048.75,"sma_60":18627.67,"sma_120":16719.67},{"date":"2026-08-25","open":16365,"high":16625,"low":15840,"close":16625,"volume":1233,"rsi_14":57.76,"sma_20":16049.5,"sma_60":18556.5,"sma_120":16733.5},{"date":"2026-08-26","open":16745,"high":16900,"low":16500,"close":16660,"volume":1738,"rsi_14":51.52,"sma_20":16150.0,"sma_60":18466.83,"sma_120":16759.21},{"date":"2026-08-27","open":17150,"high":17150,"low":16705,"close":16810,"volume":1864,"rsi_14":61.73,"sma_20":16297.75,"sma_60":18366.92,"sma_120":16800.21},{"date":"2026-08-28","open":16810,"high":16960,"low":16660,"close":16660,"volume":14563,"rsi_14":59.49,"sma_20":16440.75,"sma_60":18268.42,"sma_120":16830.08},{"date":"2026-08-31","open":16305,"high":16875,"low":16155,"close":16865,"volume":9035,"rsi_14":60.04,"sma_20":16487.5,"sma_60":18181.42,"sma_120":16862.54},{"date":"2026-09-01","open":16835,"high":16985,"low":16640,"close":16890,"volume":11185,"rsi_14":60.04,"sma_20":16562.25,"sma_60":18113.25,"sma_120":16901.75},{"date":"2026-09-02","open":16445,"high":16540,"low":16125,"close":16130,"volume":1754,"rsi_14":46.18,"sma_20":16584.25,"sma_60":18063.83,"sma_120":16930.42},{"date":"2026-09-03","open":16395,"high":16410,"low":15850,"close":16250,"volume":3680,"rsi_14":40.58,"sma_20":16571.75,"sma_60":17991.0,"sma_120":16958.21},{"date":"2026-09-04","open":16305,"high":16540,"low":16300,"close":16480,"volume":4014,"rsi_14":35.11,"sma_20":16609.5,"sma_60":17938.83,"sma_120":16988.92},{"date":"2026-09-07","open":16880,"high":17100,"low":16860,"close":17035,"volume":3886,"rsi_14":48.49,"sma_20":16673.25,"sma_60":17894.42,"sma_120":17026.29},{"date":"2026-09-08","open":17165,"high":17350,"low":16775,"close":16780,"volume":3845,"rsi_14":56.01,"sma_20":16717.25,"sma_60":17834.0,"sma_120":17061.21},{"date":"2026-09-09","open":16915,"high":17150,"low":16870,"close":17150,"volume":3828,"rsi_14":52.84,"sma_20":16778.5,"sma_60":17756.25,"sma_120":17096.75},{"date":"2026-09-10","open":17090,"high":17175,"low":16700,"close":17075,"volume":916,"rsi_14":52.69,"sma_20":16806.75,"sma_60":17672.0,"sma_120":17126.25},{"date":"2026-09-11","open":16555,"high":16810,"low":16450,"close":16770,"volume":2568,"rsi_14":53.32,"sma_20":16790.25,"sma_60":17579.67,"sma_120":17155.5},{"date":"2026-09-14","open":16250,"high":16400,"low":16145,"close":16230,"volume":1064,"rsi_14":44.77,"sma_20":16716.25,"sma_60":17471.0,"sma_120":17180.67},{"date":"2026-09-15","open":16130,"high":16265,"low":15980,"close":15980,"volume":1325,"rsi_14":41.48,"sma_20":16657.25,"sma_60":17356.5,"sma_120":17211.21},{"date":"2026-09-16","open":15980,"high":16130,"low":15940,"close":16075,"volume":1381,"rsi_14":40.66,"sma_20":16643.5,"sma_60":17243.67,"sma_120":17238.96},{"date":"2026-09-17","open":16275,"high":16275,"low":16045,"close":16100,"volume":1691,"rsi_14":42.65,"sma_20":16600.5,"sma_60":17164.5,"sma_120":17265.75},{"date":"2026-09-18","open":16555,"high":16555,"low":16290,"close":16310,"volume":2901,"rsi_14":42.73,"sma_20":16571.25,"sma_60":17085.42,"sma_120":17297.62},{"date":"2026-09-21","open":16475,"high":16640,"low":16470,"close":16565,"volume":1570,"rsi_14":45.98,"sma_20":16572.0,"sma_60":16998.08,"sma_120":17331.88},{"date":"2026-09-22","open":16970,"high":17045,"low":16615,"close":16720,"volume":3562,"rsi_14":58.58,"sma_20":16576.75,"sma_60":16930.08,"sma_120":17370.62},{"date":"2026-09-23","open":16960,"high":16995,"low":16640,"close":16785,"volume":840,"rsi_14":57.9,"sma_20":16583.0,"sma_60":16860.83,"sma_120":17415.25},{"date":"2026-09-28","open":16785,"high":16890,"low":16410,"close":16410,"volume":2220,"rsi_14":49.01,"sma_20":16563.0,"sma_60":16786.08,"sma_120":17449.04},{"date":"2026-09-29","open":16420,"high":16510,"low":16220,"close":16385,"volume":1617,"rsi_14":39.17,"sma_20":16549.25,"sma_60":16714.33,"sma_120":17485.71},{"date":"2026-09-30","open":16565,"high":16650,"low":16300,"close":16400,"volume":1196,"rsi_14":43.12,"sma_20":16526.0,"sma_60":16662.92,"sma_120":17520.46},{"date":"2026-10-01","open":16310,"high":16585,"low":16150,"close":16535,"volume":1293,"rsi_14":37.82,"sma_20":16508.25,"sma_60":16602.67,"sma_120":17555.58},{"date":"2026-10-02","open":16535,"high":16715,"low":16470,"close":16715,"volume":13390,"rsi_14":43.16,"sma_20":16537.5,"sma_60":16550.75,"sma_120":17590.83},{"date":"2026-10-06","open":16810,"high":16945,"low":16715,"close":16735,"volume":1875,"rsi_14":49.25,"sma_20":16561.75,"sma_60":16516.33,"sma_120":17618.08},{"date":"2026-10-07","open":16710,"high":16810,"low":16275,"close":16275,"volume":1690,"rsi_14":50.99,"sma_20":16551.5,"sma_60":16489.42,"sma_120":17644.04},{"date":"2026-10-08","open":16285,"high":16285,"low":15890,"close":15920,"volume":3602,"rsi_14":48.73,"sma_20":16495.75,"sma_60":16460.92,"sma_120":17665.88},{"date":"2026-10-12","open":15780,"high":15780,"low":15255,"close":15330,"volume":3446,"rsi_14":37.0,"sma_20":16423.25,"sma_60":16409.42,"sma_120":17683.12},{"date":"2026-10-13","open":14675,"high":14770,"low":14125,"close":14595,"volume":13826,"rsi_14":28.95,"sma_20":16295.5,"sma_60":16374.0,"sma_120":17691.04},{"date":"2026-10-14","open":14500,"high":14960,"low":14375,"close":14515,"volume":3720,"rsi_14":23.95,"sma_20":16167.5,"sma_60":16337.83,"sma_120":17695.75},{"date":"2026-10-15","open":13820,"high":13835,"low":13185,"close":13345,"volume":13916,"rsi_14":13.07,"sma_20":15996.25,"sma_60":16265.08,"sma_120":17687.5},{"date":"2026-10-16","open":13735,"high":14075,"low":13540,"close":13695,"volume":16856,"rsi_14":16.79,"sma_20":15869.5,"sma_60":16213.67,"sma_120":17681.46},{"date":"2026-10-19","open":13360,"high":14030,"low":13275,"close":14030,"volume":8090,"rsi_14":21.45,"sma_20":15772.0,"sma_60":16178.08,"sma_120":17677.46},{"date":"2026-10-20","open":13960,"high":13960,"low":13375,"close":13425,"volume":20600,"rsi_14":20.47,"sma_20":15639.5,"sma_60":16123.42,"sma_120":17664.0},{"date":"2026-10-21","open":13745,"high":13955,"low":13615,"close":13720,"volume":2663,"rsi_14":24.98,"sma_20":15520.5,"sma_60":16068.33,"sma_120":17651.46},{"date":"2026-10-22","open":13685,"high":13850,"low":13245,"close":13290,"volume":2095,"rsi_14":22.91,"sma_20":15369.5,"sma_60":15995.92,"sma_120":17634.71},{"date":"2026-10-23","open":12745,"high":13265,"low":12534,"close":13265,"volume":1330,"rsi_14":20.96,"sma_20":15204.5,"sma_60":15941.75,"sma_120":17618.71}],"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":"RISE 5대그룹주","phase":"above-fold","symbol_resolved":true}