{"status":"ok","report":{"price_analysis":{"current":35300.0,"change_1d":-0.2,"change_7d":-2.7,"change_30d":-11.4,"high_30d":41065.0,"low_30d":34225.0,"position_in_range":16.0,"support":34909.0,"resistance":40381.0},"summary":"ACE 삼성그룹섹터가중(108450)은(는) MKF SAMs SW를 추종하는 ETF입니다, 순자산 1,021억. 편입종목 비중·보수율·기초지수 중심으로 분석합니다.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","technical":{"analysis":"RSI(14) 25.2로 과매도 구간입니다. 반등 가능성이 있습니다. MACD(-1134.45)가 시그널선(-807.08)을 하회합니다(데드크로스). 현재가가 SMA20(38070)과 SMA60(38424) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 33750~42390 (현재 위치 18%).","trend":"하락","grade":"D","comment":"하락 추세, RSI 25","rsi_14":25.152439024390233,"macd":-1134.4473139489928,"macd_signal":-807.0844082309258,"sma_20":38070.0,"sma_60":38424.083333333336,"bb_upper":42390.24073403323,"bb_lower":33749.75926596677,"atr_14":1315.0},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 -3536.00, 기관 순매수 2835.00. 30일 누적: 외국인 -69.00, 기관 3295.00.","foreign_trend":"매도","institution_trend":"매수","comment":"외국인 매도, 기관 매수","foreign_flow":-3536.0,"institutional_flow":2835.0,"data":[{"date":"2026-10-23","foreign_net":304.0,"institution_net":-344.0,"retail_net":40.0},{"date":"2026-10-22","foreign_net":-129.0,"institution_net":-532.0,"retail_net":661.0},{"date":"2026-10-21","foreign_net":214.0,"institution_net":-276.0,"retail_net":62.0},{"date":"2026-10-20","foreign_net":-3849.0,"institution_net":3841.0,"retail_net":8.0},{"date":"2026-10-19","foreign_net":-76.0,"institution_net":146.0,"retail_net":-70.0},{"date":"2026-10-16","foreign_net":4206.0,"institution_net":-4209.0,"retail_net":3.0},{"date":"2026-10-15","foreign_net":-3314.0,"institution_net":4961.0,"retail_net":-1647.0},{"date":"2026-10-14","foreign_net":1846.0,"institution_net":-1940.0,"retail_net":94.0},{"date":"2026-10-13","foreign_net":-462.0,"institution_net":444.0,"retail_net":18.0},{"date":"2026-10-12","foreign_net":-1489.0,"institution_net":1792.0,"retail_net":-303.0},{"date":"2026-10-08","foreign_net":-14.0,"institution_net":123.0,"retail_net":-109.0},{"date":"2026-10-07","foreign_net":-224.0,"institution_net":235.0,"retail_net":-11.0},{"date":"2026-10-06","foreign_net":3251.0,"institution_net":-3159.0,"retail_net":-92.0},{"date":"2026-10-02","foreign_net":-1356.0,"institution_net":1827.0,"retail_net":-471.0},{"date":"2026-10-01","foreign_net":662.0,"institution_net":-236.0,"retail_net":-426.0},{"date":"2026-09-30","foreign_net":1456.0,"institution_net":-1447.0,"retail_net":-9.0},{"date":"2026-09-29","foreign_net":-248.0,"institution_net":101.0,"retail_net":147.0},{"date":"2026-09-28","foreign_net":-27.0,"institution_net":318.0,"retail_net":-291.0},{"date":"2026-09-23","foreign_net":55.0,"institution_net":95.0,"retail_net":-150.0},{"date":"2026-09-22","foreign_net":-931.0,"institution_net":814.0,"retail_net":117.0},{"date":"2026-09-21","foreign_net":970.0,"institution_net":-689.0,"retail_net":-281.0},{"date":"2026-09-18","foreign_net":172.0,"institution_net":933.0,"retail_net":-1105.0},{"date":"2026-09-17","foreign_net":-150.0,"institution_net":-1914.0,"retail_net":2064.0},{"date":"2026-09-16","foreign_net":-123.0,"institution_net":494.0,"retail_net":-371.0},{"date":"2026-09-15","foreign_net":-175.0,"institution_net":834.0,"retail_net":-659.0},{"date":"2026-09-14","foreign_net":-255.0,"institution_net":133.0,"retail_net":122.0},{"date":"2026-09-11","foreign_net":-379.0,"institution_net":1005.0,"retail_net":-626.0},{"date":"2026-09-10","foreign_net":-602.0,"institution_net":735.0,"retail_net":-133.0},{"date":"2026-09-09","foreign_net":1080.0,"institution_net":-882.0,"retail_net":-198.0},{"date":"2026-09-08","foreign_net":-482.0,"institution_net":92.0,"retail_net":390.0}],"periods":{"d1":{"foreign_net":304.0,"institution_net":-344.0,"retail_net":40.0},"d3":{"foreign_net":389.0,"institution_net":-1152.0,"retail_net":763.0},"d7":{"foreign_net":-2644.0,"institution_net":3587.0,"retail_net":-943.0},"d14":{"foreign_net":-1092.0,"institution_net":2909.0,"retail_net":-1817.0},"d30":{"foreign_net":-69.0,"institution_net":3295.0,"retail_net":-3226.0}}},"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":29,"summary":"RSI 25","metrics":[{"name":"RSI (14)","value":25.2,"unit":"","percentile":25,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-11.4,"unit":"%","percentile":32,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"}},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"catalysts":["RSI 25 (30 이하 과매도 구간)"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"catalysts":["RSI 25 (30 이하 과매도 구간)"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"dividend":{"dividend_yield":1.0325,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"C","safety":null,"growth":null,"consistency":null,"yield":{"grade":"C","value_pct":1.03,"summary":"배당수익률 1.03%","metrics":[{"name":"배당수익률","value":1.03,"unit":"%","percentile":null,"direction":"higher_better"}]}}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based_etf","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-23T22:54:39.786404+00:00","sections":{"technical":{"status":"available","as_of":"2026-10-23"},"prices":{"status":"available","as_of":"2026-10-23"},"fundamental":{"status":"available"},"supply_demand":{"status":"available","as_of":"2026-10-23"},"chart_data":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"},"etf_profile":{"status":"available","as_of":"2026-07-04"},"price_history":{"status":"available","as_of":"2026-10-23"}}},"is_etf":true,"etf":{"base_index":"MKF SAMs SW","issuer":"한국투신운용(ETF)","category":"","expense_ratio":0.15,"aum":102100000000.0,"aum_display":"1,021억","dividend_yield":null,"tracking_error":0.28,"holdings":[{"ticker":"005930","name":"삼성전자","weight":25.35},{"ticker":"009150","name":"삼성전기","weight":16.96},{"ticker":"012750","name":"에스원","weight":10.0},{"ticker":"010140","name":"삼성중공업","weight":9.17},{"ticker":"028260","name":"삼성물산","weight":8.12},{"ticker":"006400","name":"삼성SDI","weight":6.58},{"ticker":"016360","name":"삼성증권","weight":5.46},{"ticker":"032830","name":"삼성생명","weight":4.8},{"ticker":"207940","name":"삼성바이오로직스","weight":4.55},{"ticker":"028050","name":"삼성E&A","weight":2.78}],"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":35300.0,"change_pct":-0.25,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2016-10-24","close":6514.0},{"date":"2016-10-25","close":6478.0},{"date":"2016-10-26","close":6329.0},{"date":"2016-10-27","close":6386.0},{"date":"2016-10-28","close":6449.0},{"date":"2016-10-31","close":6412.0},{"date":"2016-11-01","close":6334.0},{"date":"2016-11-02","close":6286.0},{"date":"2016-11-03","close":6254.0},{"date":"2016-11-04","close":6219.0},{"date":"2016-11-07","close":6307.0},{"date":"2016-11-08","close":6302.0},{"date":"2016-11-09","close":6125.0},{"date":"2016-11-10","close":6294.0},{"date":"2016-11-11","close":6233.0},{"date":"2016-11-14","close":6233.0},{"date":"2016-11-15","close":6197.0},{"date":"2016-11-16","close":6224.0},{"date":"2016-11-17","close":6233.0},{"date":"2016-11-18","close":6183.0},{"date":"2016-11-21","close":6201.0},{"date":"2016-11-22","close":6229.0},{"date":"2016-11-23","close":6219.0},{"date":"2016-11-24","close":6097.0},{"date":"2016-11-25","close":6135.0},{"date":"2016-11-28","close":6215.0},{"date":"2016-11-29","close":6145.0},{"date":"2016-11-30","close":6183.0},{"date":"2016-12-01","close":6201.0},{"date":"2016-12-02","close":6158.0},{"date":"2016-12-05","close":6130.0},{"date":"2016-12-06","close":6197.0},{"date":"2016-12-07","close":6192.0},{"date":"2016-12-08","close":6241.0},{"date":"2016-12-09","close":6241.0},{"date":"2016-12-12","close":6277.0},{"date":"2016-12-13","close":6329.0},{"date":"2016-12-14","close":6360.0},{"date":"2016-12-15","close":6412.0},{"date":"2016-12-16","close":6421.0},{"date":"2016-12-19","close":6466.0},{"date":"2016-12-20","close":6509.0},{"date":"2016-12-21","close":6471.0},{"date":"2016-12-22","close":6449.0},{"date":"2016-12-23","close":6434.0},{"date":"2016-12-26","close":6431.0},{"date":"2016-12-27","close":6434.0},{"date":"2016-12-28","close":6483.0},{"date":"2016-12-29","close":6478.0},{"date":"2017-01-02","close":6449.0},{"date":"2017-01-03","close":6540.0},{"date":"2017-01-04","close":6555.0},{"date":"2017-01-05","close":6597.0},{"date":"2017-01-06","close":6647.0},{"date":"2017-01-09","close":6711.0},{"date":"2017-01-10","close":6682.0},{"date":"2017-01-11","close":6757.0},{"date":"2017-01-12","close":6782.0},{"date":"2017-01-13","close":6757.0},{"date":"2017-01-16","close":6673.0},{"date":"2017-01-17","close":6663.0},{"date":"2017-01-18","close":6663.0},{"date":"2017-01-19","close":6590.0},{"date":"2017-01-20","close":6585.0},{"date":"2017-01-23","close":6624.0},{"date":"2017-01-24","close":6663.0},{"date":"2017-01-25","close":6757.0},{"date":"2017-01-26","close":6839.0},{"date":"2017-01-31","close":6830.0},{"date":"2017-02-01","close":6853.0},{"date":"2017-02-02","close":6835.0},{"date":"2017-02-03","close":6871.0},{"date":"2017-02-06","close":6919.0},{"date":"2017-02-07","close":6891.0},{"date":"2017-02-08","close":6857.0},{"date":"2017-02-09","close":6910.0},{"date":"2017-02-10","close":6928.0},{"date":"2017-02-13","close":6876.0},{"date":"2017-02-14","close":6910.0},{"date":"2017-02-15","close":6928.0},{"date":"2017-02-16","close":6853.0},{"date":"2017-02-17","close":6828.0},{"date":"2017-02-20","close":6806.0},{"date":"2017-02-21","close":6910.0},{"date":"2017-02-22","close":6924.0},{"date":"2017-02-23","close":6955.0},{"date":"2017-02-24","close":6898.0},{"date":"2017-02-27","close":6928.0},{"date":"2017-02-28","close":6967.0},{"date":"2017-03-02","close":7028.0},{"date":"2017-03-03","close":6962.0},{"date":"2017-03-06","close":6986.0},{"date":"2017-03-07","close":7048.0},{"date":"2017-03-08","close":7087.0},{"date":"2017-03-09","close":7013.0},{"date":"2017-03-10","close":7008.0},{"date":"2017-03-13","close":7091.0},{"date":"2017-03-14","close":7259.0},{"date":"2017-03-15","close":7259.0},{"date":"2017-03-16","close":7316.0},{"date":"2017-03-17","close":7391.0},{"date":"2017-03-20","close":7347.0},{"date":"2017-03-21","close":7352.0},{"date":"2017-03-22","close":7356.0},{"date":"2017-03-23","close":7400.0},{"date":"2017-03-24","close":7307.0},{"date":"2017-03-27","close":7233.0},{"date":"2017-03-28","close":7271.0},{"date":"2017-03-29","close":7303.0},{"date":"2017-03-30","close":7271.0},{"date":"2017-03-31","close":7276.0},{"date":"2017-04-03","close":7262.0},{"date":"2017-04-04","close":7267.0},{"date":"2017-04-05","close":7290.0},{"date":"2017-04-06","close":7237.0},{"date":"2017-04-07","close":7245.0},{"date":"2017-04-10","close":7201.0},{"date":"2017-04-11","close":7189.0},{"date":"2017-04-12","close":7185.0},{"date":"2017-04-13","close":7259.0},{"date":"2017-04-14","close":7223.0},{"date":"2017-04-17","close":7255.0},{"date":"2017-04-18","close":7271.0},{"date":"2017-04-19","close":7233.0},{"date":"2017-04-20","close":7267.0},{"date":"2017-04-21","close":7329.0},{"date":"2017-04-24","close":7352.0},{"date":"2017-04-25","close":7440.0},{"date":"2017-04-26","close":7505.0},{"date":"2017-04-27","close":7424.0},{"date":"2017-04-28","close":7434.0},{"date":"2017-05-02","close":7471.0},{"date":"2017-05-04","close":7547.0},{"date":"2017-05-08","close":7714.0},{"date":"2017-05-10","close":7674.0},{"date":"2017-05-11","close":7810.0},{"date":"2017-05-12","close":7839.0},{"date":"2017-05-15","close":7865.0},{"date":"2017-05-16","close":7944.0},{"date":"2017-05-17","close":7941.0},{"date":"2017-05-18","close":7839.0},{"date":"2017-05-19","close":7919.0},{"date":"2017-05-22","close":7933.0},{"date":"2017-05-23","close":7967.0},{"date":"2017-05-24","close":8011.0},{"date":"2017-05-25","close":8123.0},{"date":"2017-05-26","close":8199.0},{"date":"2017-05-29","close":8226.0},{"date":"2017-05-30","close":8154.0},{"date":"2017-05-31","close":8190.0},{"date":"2017-06-01","close":8136.0},{"date":"2017-06-02","close":8221.0},{"date":"2017-06-05","close":8217.0},{"date":"2017-06-07","close":8212.0},{"date":"2017-06-08","close":8150.0},{"date":"2017-06-09","close":8150.0},{"date":"2017-06-12","close":8039.0},{"date":"2017-06-13","close":8114.0},{"date":"2017-06-14","close":8102.0},{"date":"2017-06-15","close":8110.0},{"date":"2017-06-16","close":8025.0},{"date":"2017-06-19","close":8150.0},{"date":"2017-06-20","close":8176.0},{"date":"2017-06-21","close":8123.0},{"date":"2017-06-22","close":8217.0},{"date":"2017-06-23","close":8289.0},{"date":"2017-06-26","close":8457.0},{"date":"2017-06-27","close":8466.0},{"date":"2017-06-28","close":8390.0},{"date":"2017-06-29","close":8474.0},{"date":"2017-06-30","close":8466.0},{"date":"2017-07-03","close":8408.0},{"date":"2017-07-04","close":8385.0},{"date":"2017-07-05","close":8491.0},{"date":"2017-07-06","close":8486.0},{"date":"2017-07-07","close":8486.0},{"date":"2017-07-10","close":8519.0},{"date":"2017-07-11","close":8533.0},{"date":"2017-07-12","close":8505.0},{"date":"2017-07-13","close":8629.0},{"date":"2017-07-14","close":8602.0},{"date":"2017-07-17","close":8696.0},{"date":"2017-07-18","close":8691.0},{"date":"2017-07-19","close":8606.0},{"date":"2017-07-20","close":8654.0},{"date":"2017-07-21","close":8735.0},{"date":"2017-07-24","close":8701.0},{"date":"2017-07-25","close":8659.0},{"date":"2017-07-26","close":8528.0},{"date":"2017-07-27","close":8587.0},{"date":"2017-07-28","close":8336.0},{"date":"2017-07-31","close":8317.0},{"date":"2017-08-01","close":8424.0},{"date":"2017-08-02","close":8495.0},{"date":"2017-08-03","close":8327.0},{"date":"2017-08-04","close":8395.0},{"date":"2017-08-07","close":8428.0},{"date":"2017-08-08","close":8385.0},{"date":"2017-08-09","close":8176.0},{"date":"2017-08-10","close":8078.0},{"date":"2017-08-11","close":7986.0},{"date":"2017-08-14","close":8087.0},{"date":"2017-08-16","close":8167.0},{"date":"2017-08-17","close":8204.0},{"date":"2017-08-18","close":8163.0},{"date":"2017-08-21","close":8140.0},{"date":"2017-08-22","close":8234.0},{"date":"2017-08-23","close":8301.0},{"date":"2017-08-24","close":8351.0},{"date":"2017-08-25","close":8341.0},{"date":"2017-08-28","close":8247.0},{"date":"2017-08-29","close":8238.0},{"date":"2017-08-30","close":8260.0},{"date":"2017-08-31","close":8265.0},{"date":"2017-09-01","close":8251.0},{"date":"2017-09-04","close":8136.0},{"date":"2017-09-05","close":8114.0},{"date":"2017-09-06","close":8131.0},{"date":"2017-09-07","close":8256.0},{"date":"2017-09-08","close":8305.0},{"date":"2017-09-11","close":8420.0},{"date":"2017-09-12","close":8404.0},{"date":"2017-09-13","close":8443.0},{"date":"2017-09-14","close":8491.0},{"date":"2017-09-15","close":8606.0},{"date":"2017-09-18","close":8835.0},{"date":"2017-09-19","close":8860.0},{"date":"2017-09-20","close":8797.0},{"date":"2017-09-21","close":8727.0},{"date":"2017-09-22","close":8644.0},{"date":"2017-09-25","close":8706.0},{"date":"2017-09-26","close":8654.0},{"date":"2017-09-27","close":8654.0},{"date":"2017-09-28","close":8536.0},{"date":"2017-09-29","close":8572.0},{"date":"2017-10-10","close":8811.0},{"date":"2017-10-11","close":8998.0},{"date":"2017-10-12","close":9100.0},{"date":"2017-10-13","close":9109.0},{"date":"2017-10-16","close":9021.0},{"date":"2017-10-17","close":8979.0},{"date":"2017-10-18","close":8936.0},{"date":"2017-10-19","close":8883.0},{"date":"2017-10-20","close":8962.0},{"date":"2017-10-23","close":8989.0},{"date":"2017-10-24","close":8951.0},{"date":"2017-10-25","close":9012.0},{"date":"2017-10-26","close":8927.0},{"date":"2017-10-27","close":8993.0},{"date":"2017-10-30","close":9127.0},{"date":"2017-10-31","close":9291.0},{"date":"2017-11-01","close":9549.0},{"date":"2017-11-02","close":9487.0},{"date":"2017-11-03","close":9506.0},{"date":"2017-11-06","close":9482.0},{"date":"2017-11-07","close":9545.0},{"date":"2017-11-08","close":9567.0},{"date":"2017-11-09","close":9610.0},{"date":"2017-11-10","close":9522.0},{"date":"2017-11-13","close":9340.0},{"date":"2017-11-14","close":9399.0},{"date":"2017-11-15","close":9376.0},{"date":"2017-11-16","close":9429.0},{"date":"2017-11-17","close":9517.0},{"date":"2017-11-20","close":9381.0},{"date":"2017-11-21","close":9386.0},{"date":"2017-11-22","close":9545.0},{"date":"2017-11-23","close":9553.0},{"date":"2017-11-24","close":9540.0},{"date":"2017-11-27","close":9253.0},{"date":"2017-11-28","close":9278.0},{"date":"2017-11-29","close":9281.0},{"date":"2017-11-30","close":9034.0},{"date":"2017-12-01","close":9127.0},{"date":"2017-12-04","close":9181.0},{"date":"2017-12-05","close":9145.0},{"date":"2017-12-06","close":8802.0},{"date":"2017-12-07","close":8847.0},{"date":"2017-12-08","close":8840.0},{"date":"2017-12-11","close":8830.0},{"date":"2017-12-12","close":8820.0},{"date":"2017-12-13","close":8878.0},{"date":"2017-12-14","close":8820.0},{"date":"2017-12-15","close":8793.0},{"date":"2017-12-18","close":8759.0},{"date":"2017-12-19","close":8802.0},{"date":"2017-12-20","close":8793.0},{"date":"2017-12-21","close":8572.0},{"date":"2017-12-22","close":8562.0},{"date":"2017-12-26","close":8420.0},{"date":"2017-12-27","close":8582.0},{"date":"2017-12-28","close":8807.0},{"date":"2018-01-02","close":8836.5215},{"date":"2018-01-03","close":8801.333},{"date":"2018-01-04","close":8840.9189},{"date":"2018-01-05","close":9016.8584},{"date":"2018-01-08","close":9157.6084},{"date":"2018-01-09","close":9135.6162},{"date":"2018-01-10","close":9069.6396},{"date":"2018-01-11","close":9078.4375},{"date":"2018-01-12","close":9113.624},{"date":"2018-01-15","close":9135.6162},{"date":"2018-01-16","close":9210.3906},{"date":"2018-01-17","close":9135.6162},{"date":"2018-01-18","close":9210.3906},{"date":"2018-01-19","close":9096.0332},{"date":"2018-01-22","close":8999.2646},{"date":"2018-01-23","close":9100.4287},{"date":"2018-01-24","close":9157.6084},{"date":"2018-01-25","close":9315.9521},{"date":"2018-01-26","close":9315.9521},{"date":"2018-01-29","close":9434.7129},{"date":"2018-01-30","close":9285.1631},{"date":"2018-01-31","close":9315.9521},{"date":"2018-02-01","close":9219.1865},{"date":"2018-02-02","close":9012.459},{"date":"2018-02-05","close":9030.0},{"date":"2018-02-06","close":8810.1299},{"date":"2018-02-07","close":8533.0264},{"date":"2018-02-08","close":8616.5977},{"date":"2018-02-09","close":8348.292},{"date":"2018-02-12","close":8502.2373},{"date":"2018-02-13","close":8541.8242},{"date":"2018-02-14","close":8739.7539},{"date":"2018-02-19","close":8801.333},{"date":"2018-02-20","close":8664.9805},{"date":"2018-02-21","close":8673.7773},{"date":"2018-02-22","close":8673.7773},{"date":"2018-02-23","close":8796.9346},{"date":"2018-02-26","close":8739.7539},{"date":"2018-02-27","close":8660.583},{"date":"2018-02-28","close":8555.0186},{"date":"2018-03-02","close":8533.0},{"date":"2018-03-05","close":8457.0},{"date":"2018-03-06","close":8594.6055},{"date":"2018-03-07","close":8612.1992},{"date":"2018-03-08","close":8739.7539},{"date":"2018-03-09","close":9008.0615},{"date":"2018-03-12","close":9175.2031},{"date":"2018-03-13","close":9175.2031},{"date":"2018-03-14","close":9210.3906},{"date":"2018-03-15","close":9254.375},{"date":"2018-03-16","close":9293.9609},{"date":"2018-03-19","close":9157.6084},{"date":"2018-03-20","close":9236.7803},{"date":"2018-03-21","close":9227.9854},{"date":"2018-03-22","close":9285.1631},{"date":"2018-03-23","close":8955.2793},{"date":"2018-03-26","close":9043.248},{"date":"2018-03-27","close":9104.8281},{"date":"2018-03-28","close":8946.4824},{"date":"2018-03-29","close":9034.4521},{"date":"2018-03-30","close":9074.0381},{"date":"2018-04-02","close":9126.8203},{"date":"2018-04-03","close":9038.8496},{"date":"2018-04-04","close":8867.3096},{"date":"2018-04-05","close":9021.2568},{"date":"2018-04-06","close":9016.8584},{"date":"2018-04-09","close":9096.0332},{"date":"2018-04-10","close":9047.6484},{"date":"2018-04-11","close":9012.459},{"date":"2018-04-12","close":9056.4453},{"date":"2018-04-13","close":9140.0146},{"date":"2018-04-16","close":9183.999},{"date":"2018-04-17","close":9122.4209},{"date":"2018-04-18","close":9197.1953},{"date":"2018-04-19","close":9188.3994},{"date":"2018-04-20","close":9091.6309},{"date":"2018-04-23","close":9082.8359},{"date":"2018-04-24","close":9016.8584},{"date":"2018-04-25","close":8915.6924},{"date":"2018-04-26","close":9096.0332},{"date":"2018-04-27","close":9171.5352},{"date":"2018-04-30","close":9211.5068},{"date":"2018-05-02","close":9078.2646},{"date":"2018-05-03","close":9064.9395},{"date":"2018-05-04","close":8909.4922},{"date":"2018-05-08","close":8962.7881},{"date":"2018-05-09","close":9020.5264},{"date":"2018-05-10","close":9038.291},{"date":"2018-05-11","close":9104.9121},{"date":"2018-05-14","close":9136.0029},{"date":"2018-05-15","close":9064.9395},{"date":"2018-05-16","close":9100.4717},{"date":"2018-05-17","close":9100.4717},{"date":"2018-05-18","close":9100.4717},{"date":"2018-05-21","close":9109.3545},{"date":"2018-05-23","close":9238.1553},{"date":"2018-05-24","close":9238.1553},{"date":"2018-05-25","close":9322.542},{"date":"2018-05-28","close":9300.3359},{"date":"2018-05-29","close":9269.2461},{"date":"2018-05-30","close":9096.0312},{"date":"2018-05-31","close":9082.7061},{"date":"2018-06-01","close":9198.1836},{"date":"2018-06-04","close":9278.1289},{"date":"2018-06-05","close":9264.8047},{"date":"2018-06-07","close":9331.4258},{"date":"2018-06-08","close":9304.7773},{"date":"2018-06-11","close":9313.6602},{"date":"2018-06-12","close":9384.7227},{"date":"2018-06-14","close":9251.4805},{"date":"2018-06-15","close":9207.0664},{"date":"2018-06-18","close":8993.8779},{"date":"2018-06-19","close":8842.8701},{"date":"2018-06-20","close":9140.4443},{"date":"2018-06-21","close":9024.9658},{"date":"2018-06-22","close":9131.5605},{"date":"2018-06-25","close":9078.2646},{"date":"2018-06-26","close":9042.7334},{"date":"2018-06-27","close":9149.3271},{"date":"2018-06-28","close":9016.085},{"date":"2018-06-29","close":8953.9053},{"date":"2018-07-02","close":8807.3379},{"date":"2018-07-03","close":8856.1943},{"date":"2018-07-04","close":8833.9863},{"date":"2018-07-05","close":8767.3662},{"date":"2018-07-06","close":8940.582},{"date":"2018-07-09","close":9047.1758},{"date":"2018-07-10","close":8984.9951},{"date":"2018-07-11","close":8900.6074},{"date":"2018-07-12","close":9007.2012},{"date":"2018-07-13","close":8989.4375},{"date":"2018-07-16","close":8913.9316},{"date":"2018-07-17","close":8913.9316},{"date":"2018-07-18","close":8913.9316},{"date":"2018-07-19","close":8984.9951},{"date":"2018-07-20","close":9011.6426},{"date":"2018-07-23","close":8869.5186},{"date":"2018-07-24","close":8953.9053},{"date":"2018-07-25","close":8909.4922},{"date":"2018-07-26","close":8918.373},{"date":"2018-07-27","close":8940.582},{"date":"2018-07-30","close":8878.4014},{"date":"2018-07-31","close":8905.0488},{"date":"2018-08-01","close":8913.9316},{"date":"2018-08-02","close":8838.4268},{"date":"2018-08-03","close":8927.2559},{"date":"2018-08-06","close":8905.0488},{"date":"2018-08-07","close":9056.0576},{"date":"2018-08-08","close":9136.0029},{"date":"2018-08-09","close":9158.21},{"date":"2018-08-10","close":8953.9053},{"date":"2018-08-13","close":8833.9863},{"date":"2018-08-14","close":8891.7246},{"date":"2018-08-16","close":8745.1582},{"date":"2018-08-17","close":8785.1309},{"date":"2018-08-20","close":8731.832},{"date":"2018-08-21","close":8891.7246},{"date":"2018-08-22","close":8980.5537},{"date":"2018-08-23","close":9002.7598},{"date":"2018-08-24","close":9060.499},{"date":"2018-08-27","close":9144.8867},{"date":"2018-08-28","close":9100.4717},{"date":"2018-08-29","close":9184.8594},{"date":"2018-08-30","close":9224.832},{"date":"2018-08-31","close":9335.8672},{"date":"2018-09-03","close":9318.1016},{"date":"2018-09-04","close":9358.0742},{"date":"2018-09-05","close":9255.9219},{"date":"2018-09-06","close":9220.3896},{"date":"2018-09-07","close":9149.3271},{"date":"2018-09-10","close":9238.1553},{"date":"2018-09-11","close":9264.8047},{"date":"2018-09-12","close":9202.625},{"date":"2018-09-13","close":9162.6514},{"date":"2018-09-14","close":9322.542},{"date":"2018-09-17","close":9287.0117},{"date":"2018-09-18","close":9477.9922},{"date":"2018-09-19","close":9491.3174},{"date":"2018-09-20","close":9562.3799},{"date":"2018-09-21","close":9629.002},{"date":"2018-09-27","close":9784.4502},{"date":"2018-09-28","close":9753.3604},{"date":"2018-10-01","close":9713.3867},{"date":"2018-10-02","close":9589.0264},{"date":"2018-10-04","close":9469.1104},{"date":"2018-10-05","close":9366.958},{"date":"2018-10-08","close":9300.3359},{"date":"2018-10-10","close":9247.0381},{"date":"2018-10-11","close":8811.7783},{"date":"2018-10-12","close":9047.1758},{"date":"2018-10-15","close":8980.5537},{"date":"2018-10-16","close":8993.8779},{"date":"2018-10-17","close":9082.7061},{"date":"2018-10-18","close":9038.291},{"date":"2018-10-19","close":9056.0576},{"date":"2018-10-22","close":9024.9658},{"date":"2018-10-23","close":8696.3018},{"date":"2018-10-24","close":8531.9707},{"date":"2018-10-25","close":8389.8438},{"date":"2018-10-26","close":8292.1328},{"date":"2018-10-29","close":8269.9268},{"date":"2018-10-30","close":8514.2041},{"date":"2018-10-31","close":8531.9707},{"date":"2018-11-01","close":8429.8184},{"date":"2018-11-02","close":8722.9521},{"date":"2018-11-05","close":8616.3564},{"date":"2018-11-06","close":8651.8877},{"date":"2018-11-07","close":8638.5635},{"date":"2018-11-08","close":8585.2666},{"date":"2018-11-09","close":8474.2305},{"date":"2018-11-12","close":8318.7832},{"date":"2018-11-13","close":8345.4316},{"date":"2018-11-14","close":8318.7832},{"date":"2018-11-15","close":8407.6094},{"date":"2018-11-16","close":8398.7285},{"date":"2018-11-19","close":8434.2578},{"date":"2018-11-20","close":8292.1328},{"date":"2018-11-21","close":8247.7178},{"date":"2018-11-22","close":8203.3066},{"date":"2018-11-23","close":8118.9165},{"date":"2018-11-26","close":8189.9805},{"date":"2018-11-27","close":8274.3662},{"date":"2018-11-28","close":8345.4316},{"date":"2018-11-29","close":8376.5205},{"date":"2018-11-30","close":8278.8086},{"date":"2018-12-03","close":8509.7637},{"date":"2018-12-04","close":8416.4932},{"date":"2018-12-05","close":8340.9883},{"date":"2018-12-06","close":8185.5391},{"date":"2018-12-07","close":8247.7178},{"date":"2018-12-10","close":8150.0073},{"date":"2018-12-11","close":8247.7178},{"date":"2018-12-12","close":8340.9883},{"date":"2018-12-13","close":8456.4658},{"date":"2018-12-14","close":8278.8086},{"date":"2018-12-17","close":8234.3965},{"date":"2018-12-18","close":8118.9165},{"date":"2018-12-19","close":8203.3066},{"date":"2018-12-20","close":8043.4136},{"date":"2018-12-21","close":8110.0356},{"date":"2018-12-24","close":8127.7993},{"date":"2018-12-26","close":8061.1782},{"date":"2018-12-27","close":8216.6299},{"date":"2018-12-28","close":8296.5752},{"date":"2019-01-02","close":8163.332},{"date":"2019-01-03","close":8052.2964},{"date":"2019-01-04","close":8070.0625},{"date":"2019-01-07","close":8247.7178},{"date":"2019-01-08","close":8279.0},{"date":"2019-01-09","close":8345.4316},{"date":"2019-01-10","close":8380.9609},{"date":"2019-01-11","close":8456.4658},{"date":"2019-01-14","close":8478.6738},{"date":"2019-01-15","close":8585.2666},{"date":"2019-01-16","close":8647.4473},{"date":"2019-01-17","close":8563.0605},{"date":"2019-01-18","close":8643.0068},{"date":"2019-01-21","close":8691.8613},{"date":"2019-01-22","close":8696.3018},{"date":"2019-01-23","close":8691.8613},{"date":"2019-01-24","close":8754.043},{"date":"2019-01-25","close":8940.582},{"date":"2019-01-28","close":8962.7881},{"date":"2019-01-29","close":8945.0205},{"date":"2019-01-30","close":8980.5537},{"date":"2019-01-31","close":9007.2012},{"date":"2019-02-01","close":8953.9053},{"date":"2019-02-07","close":8993.8779},{"date":"2019-02-08","close":8882.8428},{"date":"2019-02-11","close":8896.165},{"date":"2019-02-12","close":8967.2305},{"date":"2019-02-13","close":9007.2012},{"date":"2019-02-14","close":9104.9121},{"date":"2019-02-15","close":9002.7598},{"date":"2019-02-18","close":9069.3818},{"date":"2019-02-19","close":9091.5889},{"date":"2019-02-20","close":9189.2998},{"date":"2019-02-21","close":9140.4443},{"date":"2019-02-22","close":9091.5889},{"date":"2019-02-25","close":9149.3271},{"date":"2019-02-26","close":9073.8232},{"date":"2019-02-27","close":9122.6787},{"date":"2019-02-28","close":9020.5264},{"date":"2019-03-04","close":8931.6973},{"date":"2019-03-05","close":8856.1943},{"date":"2019-03-06","close":8802.8955},{"date":"2019-03-07","close":8754.043},{"date":"2019-03-08","close":8656.3301},{"date":"2019-03-11","close":8607.4736},{"date":"2019-03-12","close":8705.1855},{"date":"2019-03-13","close":8665.2119},{"date":"2019-03-14","close":8589.707},{"date":"2019-03-15","close":8598.5908},{"date":"2019-03-18","close":8594.1504},{"date":"2019-03-19","close":8629.6807},{"date":"2019-03-20","close":8643.0068},{"date":"2019-03-21","close":8754.043},{"date":"2019-03-22","close":8736.2754},{"date":"2019-03-25","close":8563.0605},{"date":"2019-03-26","close":8580.8262},{"date":"2019-03-27","close":8571.9424},{"date":"2019-03-28","close":8540.8525},{"date":"2019-03-29","close":8580.8262},{"date":"2019-04-01","close":8691.8613},{"date":"2019-04-02","close":8754.043},{"date":"2019-04-03","close":8856.1943},{"date":"2019-04-04","close":8900.6074},{"date":"2019-04-05","close":8887.2842},{"date":"2019-04-08","close":8860.6367},{"date":"2019-04-09","close":8962.7881},{"date":"2019-04-10","close":8967.2305},{"date":"2019-04-11","close":9016.085},{"date":"2019-04-12","close":9069.3818},{"date":"2019-04-15","close":9087.1475},{"date":"2019-04-16","close":9109.3545},{"date":"2019-04-17","close":9109.3545},{"date":"2019-04-18","close":8953.9053},{"date":"2019-04-19","close":8958.3467},{"date":"2019-04-22","close":8971.6699},{"date":"2019-04-23","close":8936.1396},{"date":"2019-04-24","close":8856.1943},{"date":"2019-04-25","close":8767.3662},{"date":"2019-04-26","close":8785.1309},{"date":"2019-04-29","close":8924.9336},{"date":"2019-04-30","close":8951.9941},{"date":"2019-05-02","close":8997.0938},{"date":"2019-05-03","close":8947.4834},{"date":"2019-05-07","close":8794.1504},{"date":"2019-05-08","close":8690.4238},{"date":"2019-05-09","close":8370.2275},{"date":"2019-05-10","close":8433.3643},{"date":"2019-05-13","close":8275.5205},{"date":"2019-05-14","close":8338.6582},{"date":"2019-05-15","close":8401.7949},{"date":"2019-05-16","close":8234.9336},{"date":"2019-05-17","close":8207.874},{"date":"2019-05-20","close":8162.7759},{"date":"2019-05-21","close":8252.9707},{"date":"2019-05-22","close":8329.6406},{"date":"2019-05-23","close":8316.1094},{"date":"2019-05-24","close":8239.4414},{"date":"2019-05-27","close":8234.9336},{"date":"2019-05-28","close":8198.8545},{"date":"2019-05-29","close":8059.0493},{"date":"2019-05-30","close":8153.7554},{"date":"2019-05-31","close":8266.501},{"date":"2019-06-03","close":8356.6973},{"date":"2019-06-04","close":8392.7773},{"date":"2019-06-05","close":8374.7363},{"date":"2019-06-07","close":8397.2871},{"date":"2019-06-10","close":8505.5225},{"date":"2019-06-11","close":8555.1299},{"date":"2019-06-12","close":8537.0898},{"date":"2019-06-13","close":8550.6191},{"date":"2019-06-14","close":8523.5605},{"date":"2019-06-17","close":8505.5225},{"date":"2019-06-18","close":8564.1484},{"date":"2019-06-19","close":8672.3848},{"date":"2019-06-20","close":8735.5225},{"date":"2019-06-21","close":8672.3848},{"date":"2019-06-24","close":8672.3848},{"date":"2019-06-25","close":8649.8359},{"date":"2019-06-26","close":8663.3662},{"date":"2019-06-27","close":8807.6807},{"date":"2019-06-28","close":8825.7197},{"date":"2019-07-01","close":8834.7383},{"date":"2019-07-02","close":8758.0723},{"date":"2019-07-03","close":8622.7773},{"date":"2019-07-04","close":8681.4053},{"date":"2019-07-05","close":8676.8945},{"date":"2019-07-08","close":8510.0312},{"date":"2019-07-09","close":8433.3643},{"date":"2019-07-10","close":8464.9336},{"date":"2019-07-11","close":8559.6406},{"date":"2019-07-12","close":8577.6797},{"date":"2019-07-15","close":8573.1689},{"date":"2019-07-16","close":8600.2275},{"date":"2019-07-17","close":8537.0898},{"date":"2019-07-18","close":8496.5029},{"date":"2019-07-19","close":8622.7773},{"date":"2019-07-22","close":8622.7773},{"date":"2019-07-23","close":8636.3066},{"date":"2019-07-24","close":8523.5605},{"date":"2019-07-25","close":8419.835},{"date":"2019-07-26","close":8437.874},{"date":"2019-07-29","close":8325.1279},{"date":"2019-07-30","close":8388.2656},{"date":"2019-07-31","close":8460.4238},{"date":"2019-08-01","close":8419.835},{"date":"2019-08-02","close":8356.6973},{"date":"2019-08-05","close":8135.7153},{"date":"2019-08-06","close":7977.8726},{"date":"2019-08-07","close":7919.2446},{"date":"2019-08-08","close":7955.3247},{"date":"2019-08-09","close":8113.168},{"date":"2019-08-12","close":8207.874},{"date":"2019-08-13","close":8095.1289},{"date":"2019-08-14","close":8180.8149},{"date":"2019-08-16","close":8126.6978},{"date":"2019-08-19","close":8189.8345},{"date":"2019-08-20","close":8284.5391},{"date":"2019-08-21","close":8275.5205},{"date":"2019-08-22","close":8162.7759},{"date":"2019-08-23","close":8198.8545},{"date":"2019-08-26","close":8059.0493},{"date":"2019-08-27","close":8077.0894},{"date":"2019-08-28","close":8185.3237},{"date":"2019-08-29","close":8072.5786},{"date":"2019-08-30","close":8180.8149},{"date":"2019-09-02","close":8131.2075},{"date":"2019-09-03","close":8113.168},{"date":"2019-09-04","close":8189.8345},{"date":"2019-09-05","close":8302.5791},{"date":"2019-09-06","close":8311.5996},{"date":"2019-09-09","close":8356.6973},{"date":"2019-09-10","close":8365.7178},{"date":"2019-09-11","close":8410.8164},{"date":"2019-09-16","close":8491.9922},{"date":"2019-09-17","close":8559.6406},{"date":"2019-09-18","close":8568.6592},{"date":"2019-09-19","close":8663.3662},{"date":"2019-09-20","close":8717.4834},{"date":"2019-09-23","close":8667.875},{"date":"2019-09-24","close":8685.915},{"date":"2019-09-25","close":8514.541},{"date":"2019-09-26","close":8541.6006},{"date":"2019-09-27","close":8460.4238},{"date":"2019-09-30","close":8487.4824},{"date":"2019-10-01","close":8559.6406},{"date":"2019-10-02","close":8392.7773},{"date":"2019-10-04","close":8383.7559},{"date":"2019-10-07","close":8406.3057},{"date":"2019-10-08","close":8537.0898},{"date":"2019-10-10","close":8546.1104},{"date":"2019-10-11","close":8591.208},{"date":"2019-10-14","close":8645.3262},{"date":"2019-10-15","close":8582.1885},{"date":"2019-10-16","close":8645.3262},{"date":"2019-10-17","close":8640.8174},{"date":"2019-10-18","close":8618.2666},{"date":"2019-10-21","close":8645.3262},{"date":"2019-10-22","close":8731.0127},{"date":"2019-10-23","close":8776.1123},{"date":"2019-10-24","close":8807.6807},{"date":"2019-10-25","close":8848.2676},{"date":"2019-10-28","close":8929.4443},{"date":"2019-10-29","close":8924.9336},{"date":"2019-10-30","close":8884.3467},{"date":"2019-10-31","close":8875.3271},{"date":"2019-11-01","close":8956.5039},{"date":"2019-11-04","close":9114.3467},{"date":"2019-11-05","close":9159.4463},{"date":"2019-11-06","close":9168.4658},{"date":"2019-11-07","close":9163.9541},{"date":"2019-11-08","close":9145.916},{"date":"2019-11-11","close":9114.3467},{"date":"2019-11-12","close":9123.3672},{"date":"2019-11-13","close":9064.7393},{"date":"2019-11-14","close":9114.3467},{"date":"2019-11-15","close":9218.0732},{"date":"2019-11-18","close":9236.1133},{"date":"2019-11-19","close":9191.0137},{"date":"2019-11-20","close":9082.7773},{"date":"2019-11-21","close":8951.9941},{"date":"2019-11-22","close":8983.5635},{"date":"2019-11-25","close":9123.3672},{"date":"2019-11-26","close":9123.3672},{"date":"2019-11-27","close":9141.4062},{"date":"2019-11-28","close":9082.7773},{"date":"2019-11-29","close":8956.5039},{"date":"2019-12-02","close":8970.0332},{"date":"2019-12-03","close":9001.6006},{"date":"2019-12-04","close":8857.2891},{"date":"2019-12-05","close":8861.7979},{"date":"2019-12-06","close":8965.5234},{"date":"2019-12-09","close":8965.5234},{"date":"2019-12-10","close":9015.1318},{"date":"2019-12-11","close":9069.249},{"date":"2019-12-12","close":9213.5635},{"date":"2019-12-13","close":9348.8584},{"date":"2019-12-16","close":9357.8779},{"date":"2019-12-17","close":9430.0352},{"date":"2019-12-18","close":9380.4268},{"date":"2019-12-19","close":9402.9756},{"date":"2019-12-20","close":9425.5254},{"date":"2019-12-23","close":9475.1338},{"date":"2019-12-24","close":9398.4668},{"date":"2019-12-26","close":9371.4072},{"date":"2019-12-27","close":9646.5078},{"date":"2019-12-30","close":9673.5654},{"date":"2020-01-02","close":9578.8584},{"date":"2020-01-03","close":9565.3301},{"date":"2020-01-06","close":9493.1729},{"date":"2020-01-07","close":9587.8789},{"date":"2020-01-08","close":9497.6816},{"date":"2020-01-09","close":9696.1143},{"date":"2020-01-10","close":9953.1738},{"date":"2020-01-13","close":10079.4482},{"date":"2020-01-14","close":10115.5273},{"date":"2020-01-15","close":10092.9785},{"date":"2020-01-16","close":10160.625},{"date":"2020-01-17","close":10237.2939},{"date":"2020-01-20","close":10336.5088},{"date":"2020-01-21","close":10250.8223},{"date":"2020-01-22","close":10413.1748},{"date":"2020-01-23","close":10395.1367},{"date":"2020-01-28","close":10156.1172},{"date":"2020-01-29","close":10205.7246},{"date":"2020-01-30","close":10025.333},{"date":"2020-01-31","close":9844.9375},{"date":"2020-02-03","close":9867.4873},{"date":"2020-02-04","close":10192.1953},{"date":"2020-02-05","close":10241.8027},{"date":"2020-02-06","close":10593.5684},{"date":"2020-02-07","close":10489.8438},{"date":"2020-02-10","close":10489.8438},{"date":"2020-02-11","close":10715.334},{"date":"2020-02-12","close":10742.3926},{"date":"2020-02-13","close":10706.3154},{"date":"2020-02-14","close":10760.4326},{"date":"2020-02-17","close":10746.9023},{"date":"2020-02-18","close":10548.4707},{"date":"2020-02-19","close":10552.9814},{"date":"2020-02-20","close":10575.5283},{"date":"2020-02-21","close":10368.0781},{"date":"2020-02-24","close":9926.1162},{"date":"2020-02-25","close":10065.9189},{"date":"2020-02-26","close":9899.0566},{"date":"2020-02-27","close":9781.8008},{"date":"2020-02-28","close":9461.6045},{"date":"2020-03-02","close":9601.4072},{"date":"2020-03-03","close":9669.0557},{"date":"2020-03-04","close":9908.0762},{"date":"2020-03-05","close":10061.4092},{"date":"2020-03-06","close":9853.959},{"date":"2020-03-09","close":9380.4268},{"date":"2020-03-10","close":9448.0742},{"date":"2020-03-11","close":9204.543},{"date":"2020-03-12","close":8857.2891},{"date":"2020-03-13","close":8604.7373},{"date":"2020-03-16","close":8221.4033},{"date":"2020-03-17","close":8000.4219},{"date":"2020-03-18","close":7382.5767},{"date":"2020-03-19","close":6818.8486},{"date":"2020-03-20","close":7382.5767},{"date":"2020-03-23","close":7066.8887},{"date":"2020-03-24","close":7729.8325},{"date":"2020-03-25","close":8189.8345},{"date":"2020-03-26","close":7955.3247},{"date":"2020-03-27","close":8045.5195},{"date":"2020-03-30","close":8027.4814},{"date":"2020-03-31","close":8104.147},{"date":"2020-04-01","close":7779.4414},{"date":"2020-04-02","close":7950.8125},{"date":"2020-04-03","close":7959.833},{"date":"2020-04-06","close":8239.4414},{"date":"2020-04-07","close":8379.2471},{"date":"2020-04-08","close":8325.1279},{"date":"2020-04-09","close":8388.2656},{"date":"2020-04-10","close":8631.7959},{"date":"2020-04-13","close":8469.4424},{"date":"2020-04-14","close":8600.2275},{"date":"2020-04-16","close":8699.4443},{"date":"2020-04-17","close":9060.2305},{"date":"2020-04-20","close":8992.583},{"date":"2020-04-21","close":8875.3271},{"date":"2020-04-22","close":8961.0137},{"date":"2020-04-23","close":9082.7773},{"date":"2020-04-24","close":8861.7979},{"date":"2020-04-27","close":9028.6611},{"date":"2020-04-28","close":9065.2881},{"date":"2020-04-29","close":9184.3291},{"date":"2020-05-04","close":8882.1494},{"date":"2020-05-06","close":9101.915},{"date":"2020-05-07","close":9051.5527},{"date":"2020-05-08","close":9179.749},{"date":"2020-05-11","close":9088.1797},{"date":"2020-05-12","close":9001.1904},{"date":"2020-05-13","close":9280.4746},{"date":"2020-05-14","close":9179.749},{"date":"2020-05-15","close":9152.2783},{"date":"2020-05-18","close":9220.9551},{"date":"2020-05-19","close":9463.6123},{"date":"2020-05-20","close":9518.5527},{"date":"2020-05-21","close":9546.0234},{"date":"2020-05-22","close":9413.249},{"date":"2020-05-25","close":9582.6504},{"date":"2020-05-26","close":9962.6611},{"date":"2020-05-27","close":9825.3086},{"date":"2020-05-28","close":9742.8965},{"date":"2020-05-29","close":9788.6797},{"date":"2020-06-01","close":9944.3467},{"date":"2020-06-02","close":10118.3262},{"date":"2020-06-03","close":10402.1904},{"date":"2020-06-04","close":10466.2881},{"date":"2020-06-05","close":10562.4346},{"date":"2020-06-08","close":10608.2197},{"date":"2020-06-09","close":10635.6885},{"date":"2020-06-10","close":10695.2109},{"date":"2020-06-11","close":10663.1611},{"date":"2020-06-12","close":10658.582},{"date":"2020-06-15","close":10177.8477},{"date":"2020-06-16","close":10713.5244},{"date":"2020-06-17","close":10750.1504},{"date":"2020-06-18","close":10640.2686},{"date":"2020-06-19","close":10810.0},{"date":"2020-06-22","close":10567.0137},{"date":"2020-06-23","close":10571.5918},{"date":"2020-06-24","close":10718.1016},{"date":"2020-06-25","close":10493.7578},{"date":"2020-06-26","close":10525.8066},{"date":"2020-06-29","close":10347.249},{"date":"2020-06-30","close":10425.082},{"date":"2020-07-01","close":10315.1992},{"date":"2020-07-02","close":10480.0234},{"date":"2020-07-03","close":10630.0},{"date":"2020-07-06","close":10631.1113},{"date":"2020-07-07","close":10553.2773},{"date":"2020-07-08","close":10434.2373},{"date":"2020-07-09","close":10457.1318},{"date":"2020-07-10","close":10328.9355},{"date":"2020-07-13","close":10466.2881},{"date":"2020-07-14","close":10447.9746},{"date":"2020-07-15","close":10644.8467},{"date":"2020-07-16","close":10516.6514},{"date":"2020-07-17","close":10557.8555},{"date":"2020-07-20","close":10489.1797},{"date":"2020-07-21","close":10690.6299},{"date":"2020-07-22","close":10777.6211},{"date":"2020-07-23","close":10621.9541},{"date":"2020-07-24","close":10470.8643},{"date":"2020-07-27","close":10544.1211},{"date":"2020-07-28","close":10873.7676},{"date":"2020-07-29","close":10805.0898},{"date":"2020-07-30","close":10805.0898},{"date":"2020-07-31","close":10754.7295},{"date":"2020-08-03","close":10736.417},{"date":"2020-08-04","close":10818.8271},{"date":"2020-08-05","close":11194.2578},{"date":"2020-08-06","close":11299.5605},{"date":"2020-08-07","close":11377.3955},{"date":"2020-08-10","close":11386.5508},{"date":"2020-08-11","close":11565.1104},{"date":"2020-08-12","close":11821.5029},{"date":"2020-08-13","close":11789.4541},{"date":"2020-08-14","close":11574.2676},{"date":"2020-08-18","close":11299.5605},{"date":"2020-08-19","close":11386.5508},{"date":"2020-08-20","close":10947.0215},{"date":"2020-08-21","close":11029.4336},{"date":"2020-08-24","close":11203.4141},{"date":"2020-08-25","close":11327.0312},{"date":"2020-08-26","close":11317.875},{"date":"2020-08-27","close":11249.2002},{"date":"2020-08-28","close":11272.0918},{"date":"2020-08-31","close":10997.3848},{"date":"2020-09-01","close":11121.0039},{"date":"2020-09-02","close":11107.2676},{"date":"2020-09-03","close":11207.9932},{"date":"2020-09-04","close":11047.748},{"date":"2020-09-07","close":11111.8457},{"date":"2020-09-08","close":11249.2002},{"date":"2020-09-09","close":11162.208},{"date":"2020-09-10","close":11221.7285},{"date":"2020-09-11","close":11258.3555},{"date":"2020-09-14","close":11423.1787},{"date":"2020-09-15","close":11555.9531},{"date":"2020-09-16","close":11510.1709},{"date":"2020-09-17","close":11354.5029},{"date":"2020-09-18","close":11400.2861},{"date":"2020-09-21","close":11285.8271},{"date":"2020-09-22","close":11075.2178},{"date":"2020-09-23","close":11006.541},{"date":"2020-09-24","close":10621.9541},{"date":"2020-09-25","close":10663.1611},{"date":"2020-09-28","close":10873.7676},{"date":"2020-09-29","close":10997.3848},{"date":"2020-10-05","close":11043.1689},{"date":"2020-10-06","close":11075.2178},{"date":"2020-10-07","close":11207.9932},{"date":"2020-10-08","close":11258.3555},{"date":"2020-10-12","close":11253.7783},{"date":"2020-10-13","close":11294.9834},{"date":"2020-10-14","close":11189.6807},{"date":"2020-10-15","close":11066.0625},{"date":"2020-10-16","close":10956.1797},{"date":"2020-10-19","close":10979.0713},{"date":"2020-10-20","close":11102.6904},{"date":"2020-10-21","close":11148.4727},{"date":"2020-10-22","close":11038.5918},{"date":"2020-10-23","close":10997.3848},{"date":"2020-10-26","close":11043.1689},{"date":"2020-10-27","close":11047.748},{"date":"2020-10-28","close":11006.541},{"date":"2020-10-29","close":11052.3262},{"date":"2020-10-30","close":11034.0127},{"date":"2020-11-02","close":11093.5312},{"date":"2020-11-03","close":11322.4541},{"date":"2020-11-04","close":11404.8652},{"date":"2020-11-05","close":11743.6689},{"date":"2020-11-06","close":11821.5029},{"date":"2020-11-09","close":12068.7383},{"date":"2020-11-10","close":12119.1006},{"date":"2020-11-11","close":12192.3545},{"date":"2020-11-12","close":12141.9922},{"date":"2020-11-13","close":12178.6201},{"date":"2020-11-16","close":12375.4922},{"date":"2020-11-17","close":12435.0117},{"date":"2020-11-18","close":12522.0039},{"date":"2020-11-19","close":12622.7275},{"date":"2020-11-20","close":12586.1006},{"date":"2020-11-23","close":12911.168},{"date":"2020-11-24","close":13126.3545},{"date":"2020-11-25","close":12956.9531},{"date":"2020-11-26","close":13098.8838},{"date":"2020-11-27","close":13121.7764},{"date":"2020-11-30","close":12824.1787},{"date":"2020-12-01","close":13021.0508},{"date":"2020-12-02","close":13172.1387},{"date":"2020-12-03","close":13222.5},{"date":"2020-12-04","close":13323.2266},{"date":"2020-12-07","close":13474.3154},{"date":"2020-12-08","close":13336.9629},{"date":"2020-12-09","close":13561.3057},{"date":"2020-12-10","close":13465.1592},{"date":"2020-12-11","close":13547.5703},{"date":"2020-12-14","close":13497.208},{"date":"2020-12-15","close":13478.8936},{"date":"2020-12-16","close":13579.6191},{"date":"2020-12-17","close":13575.041},{"date":"2020-12-18","close":13575.041},{"date":"2020-12-21","close":13611.668},{"date":"2020-12-22","close":13460.5801},{"date":"2020-12-23","close":13556.7266},{"date":"2020-12-24","close":13826.8535},{"date":"2020-12-28","close":13826.8535},{"date":"2020-12-29","close":14275.54},{"date":"2020-12-30","close":14614.3447},{"date":"2021-01-04","close":15049.2939},{"date":"2021-01-05","close":15269.0586},{"date":"2021-01-06","close":15053.874},{"date":"2021-01-07","close":15333.1572},{"date":"2021-01-08","close":16001.6055},{"date":"2021-01-11","close":16051.9707},{"date":"2021-01-12","close":15942.0869},{"date":"2021-01-13","close":16061.125},{"date":"2021-01-14","close":16047.3916},{"date":"2021-01-15","close":15832.207},{"date":"2021-01-18","close":15255.3242},{"date":"2021-01-19","close":15584.9697},{"date":"2021-01-20","close":15676.5391},{"date":"2021-01-21","close":15827.626},{"date":"2021-01-22","close":15942.0869},{"date":"2021-01-25","close":16152.6953},{"date":"2021-01-26","close":15946.667},{"date":"2021-01-27","close":16010.7646},{"date":"2021-01-28","close":15649.0693},{"date":"2021-01-29","close":15081.3428},{"date":"2021-02-01","close":15287.3711},{"date":"2021-02-02","close":15488.8223},{"date":"2021-02-03","close":15484.2461},{"date":"2021-02-04","close":15278.2168},{"date":"2021-02-05","close":15525.4502},{"date":"2021-02-08","close":15484.2461},{"date":"2021-02-09","close":15470.5098},{"date":"2021-02-10","close":15461.3535},{"date":"2021-02-15","close":15745.2158},{"date":"2021-02-16","close":15690.2744},{"date":"2021-02-17","close":15676.5391},{"date":"2021-02-18","close":15447.6182},{"date":"2021-02-19","close":15392.6768},{"date":"2021-02-22","close":15140.8623},{"date":"2021-02-23","close":14939.4121},{"date":"2021-02-24","close":14641.8135},{"date":"2021-02-25","close":15067.6084},{"date":"2021-02-26","close":14582.2949},{"date":"2021-03-02","close":14765.4336},{"date":"2021-03-03","close":14898.2051},{"date":"2021-03-04","close":14614.3447},{"date":"2021-03-05","close":14518.1973},{"date":"2021-03-08","close":14312.1689},{"date":"2021-03-09","close":14188.5508},{"date":"2021-03-10","close":14119.874},{"date":"2021-03-11","close":14568.5586},{"date":"2021-03-12","close":14774.5889},{"date":"2021-03-15","close":14705.9121},{"date":"2021-03-16","close":14756.2754},{"date":"2021-03-17","close":14458.6758},{"date":"2021-03-18","close":14596.0312},{"date":"2021-03-19","close":14458.6758},{"date":"2021-03-22","close":14454.0996},{"date":"2021-03-23","close":14193.1289},{"date":"2021-03-24","close":14275.54},{"date":"2021-03-25","close":14348.7959},{"date":"2021-03-26","close":14495.3047},{"date":"2021-03-29","close":14541.0889},{"date":"2021-03-30","close":14797.4814},{"date":"2021-03-31","close":14724.2275},{"date":"2021-04-01","close":14806.6377},{"date":"2021-04-02","close":14852.4229},{"date":"2021-04-05","close":15027.0},{"date":"2021-04-06","close":14820.373},{"date":"2021-04-07","close":14989.7744},{"date":"2021-04-08","close":14957.7256},{"date":"2021-04-09","close":14948.5703},{"date":"2021-04-12","close":14911.9424},{"date":"2021-04-13","close":15159.1758},{"date":"2021-04-14","close":15282.7949},{"date":"2021-04-15","close":15324.0},{"date":"2021-04-16","close":15424.7256},{"date":"2021-04-19","close":15365.208},{"date":"2021-04-20","close":15456.7744},{"date":"2021-04-21","close":15200.3838},{"date":"2021-04-22","close":15145.4414},{"date":"2021-04-23","close":15195.8037},{"date":"2021-04-26","close":15461.3535},{"date":"2021-04-27","close":15392.6768},{"date":"2021-04-28","close":15168.334},{"date":"2021-04-29","close":15196.2256},{"date":"2021-04-30","close":15098.6055},{"date":"2021-05-03","close":14949.8496},{"date":"2021-05-04","close":14963.7949},{"date":"2021-05-06","close":14931.2559},{"date":"2021-05-07","close":15056.7686},{"date":"2021-05-10","close":15279.9004},{"date":"2021-05-11","close":15159.0361},{"date":"2021-05-12","close":15066.0654},{"date":"2021-05-13","close":14810.3936},{"date":"2021-05-14","close":15284.5479},{"date":"2021-05-17","close":15024.2285},{"date":"2021-05-18","close":15196.2256},{"date":"2021-05-20","close":15182.2803},{"date":"2021-05-21","close":15126.4971},{"date":"2021-05-24","close":15047.4697},{"date":"2021-05-25","close":15140.4424},{"date":"2021-05-26","close":15066.0654},{"date":"2021-05-27","close":15047.4697},{"date":"2021-05-28","close":15131.1455},{"date":"2021-05-31","close":15135.793},{"date":"2021-06-01","close":15159.0361},{"date":"2021-06-02","close":15154.3896},{"date":"2021-06-03","close":15303.1436},{"date":"2021-06-04","close":15312.4404},{"date":"2021-06-07","close":15340.332},{"date":"2021-06-08","close":15400.7646},{"date":"2021-06-09","close":15252.0078},{"date":"2021-06-10","close":15298.4951},{"date":"2021-06-11","close":15391.4658},{"date":"2021-06-14","close":15396.1143},{"date":"2021-06-15","close":15493.7354},{"date":"2021-06-16","close":15526.2734},{"date":"2021-06-17","close":15493.7354},{"date":"2021-06-18","close":15614.5996},{"date":"2021-06-21","close":15540.2207},{"date":"2021-06-22","close":15647.1387},{"date":"2021-06-23","close":15688.9766},{"date":"2021-06-24","close":15814.4883},{"date":"2021-06-25","close":15814.4883},{"date":"2021-06-28","close":15763.3525},{"date":"2021-06-29","close":15735.4609},{"date":"2021-06-30","close":15805.1904},{"date":"2021-07-01","close":15888.8672},{"date":"2021-07-02","close":15926.0518},{"date":"2021-07-05","close":15995.7812},{"date":"2021-07-06","close":16177.0771},{"date":"2021-07-07","close":16107.3477},{"date":"2021-07-08","close":15898.1611},{"date":"2021-07-09","close":15791.2432},{"date":"2021-07-12","close":15856.3252},{"date":"2021-07-13","close":16060.8604},{"date":"2021-07-14","close":15967.8906},{"date":"2021-07-15","close":16111.9961},{"date":"2021-07-16","close":16088.7539},{"date":"2021-07-19","close":16023.6729},{"date":"2021-07-20","close":15888.8672},{"date":"2021-07-21","close":15926.0518},{"date":"2021-07-22","close":15972.5391},{"date":"2021-07-23","close":16144.5381},{"date":"2021-07-26","close":15963.2422},{"date":"2021-07-27","close":16200.3193},{"date":"2021-07-28","close":16200.3193},{"date":"2021-07-29","close":16335.1279},{"date":"2021-07-30","close":16056.2119},{"date":"2021-08-02","close":16149.1855},{"date":"2021-08-03","close":16260.751},{"date":"2021-08-04","close":16381.6172},{"date":"2021-08-05","close":16530.3691},{"date":"2021-08-06","close":16544.3145},{"date":"2021-08-09","close":16488.5312},{"date":"2021-08-10","close":16604.7461},{"date":"2021-08-11","close":16567.5605},{"date":"2021-08-12","close":16558.2598},{"date":"2021-08-13","close":16349.0732},{"date":"2021-08-17","close":16209.6172},{"date":"2021-08-18","close":16232.8604},{"date":"2021-08-19","close":15814.4883},{"date":"2021-08-20","close":15693.624},{"date":"2021-08-23","close":16023.6729},{"date":"2021-08-24","close":15944.6484},{"date":"2021-08-25","close":16060.8604},{"date":"2021-08-26","close":15893.5117},{"date":"2021-08-27","close":15898.1611},{"date":"2021-08-30","close":15888.8672},{"date":"2021-08-31","close":16325.832},{"date":"2021-09-01","close":16344.4248},{"date":"2021-09-02","close":16000.4307},{"date":"2021-09-03","close":16135.2393},{"date":"2021-09-06","close":16204.9678},{"date":"2021-09-07","close":16163.1309},{"date":"2021-09-08","close":16070.1592},{"date":"2021-09-09","close":15814.4883},{"date":"2021-09-10","close":15912.1084},{"date":"2021-09-13","close":15860.9717},{"date":"2021-09-14","close":16070.1592},{"date":"2021-09-15","close":16167.7793},{"date":"2021-09-16","close":15893.5117},{"date":"2021-09-17","close":15972.5391},{"date":"2021-09-23","close":15967.8906},{"date":"2021-09-24","close":15888.8672},{"date":"2021-09-27","close":15940.001},{"date":"2021-09-28","close":15688.9766},{"date":"2021-09-29","close":15410.0596},{"date":"2021-09-30","close":15558.8154},{"date":"2021-10-01","close":15354.2773},{"date":"2021-10-05","close":15061.416},{"date":"2021-10-06","close":14777.8535},{"date":"2021-10-07","close":14945.2021},{"date":"2021-10-08","close":15038.1738},{"date":"2021-10-12","close":14731.3662},{"date":"2021-10-13","close":14796.4463},{"date":"2021-10-14","close":14959.1484},{"date":"2021-10-15","close":15279.9004},{"date":"2021-10-18","close":15159.0361},{"date":"2021-10-19","close":15303.1436},{"date":"2021-10-20","close":15293.8457},{"date":"2021-10-21","close":15242.7109},{"date":"2021-10-22","close":15340.332},{"date":"2021-10-25","close":15358.9248},{"date":"2021-10-26","close":15530.9229},{"date":"2021-10-27","close":15563.4619},{"date":"2021-10-28","close":15503.0322},{"date":"2021-10-29","close":15214.8193},{"date":"2021-11-01","close":15117.1992},{"date":"2021-11-02","close":15298.4951},{"date":"2021-11-03","close":15131.1455},{"date":"2021-11-04","close":15224.1172},{"date":"2021-11-05","close":15182.2803},{"date":"2021-11-08","close":15121.8486},{"date":"2021-11-09","close":15126.4971},{"date":"2021-11-10","close":14968.4443},{"date":"2021-11-11","close":14949.8496},{"date":"2021-11-12","close":15093.9561},{"date":"2021-11-15","close":15284.5479},{"date":"2021-11-16","close":15307.791},{"date":"2021-11-17","close":15154.3896},{"date":"2021-11-18","close":15080.0098},{"date":"2021-11-19","close":15214.8193},{"date":"2021-11-22","close":15414.709},{"date":"2021-11-23","close":15331.0342},{"date":"2021-11-24","close":15261.3057},{"date":"2021-11-25","close":15042.8213},{"date":"2021-11-26","close":14852.2305},{"date":"2021-11-29","close":14689.5293},{"date":"2021-11-30","close":14466.3975},{"date":"2021-12-01","close":14787.1504},{"date":"2021-12-02","close":14940.5527},{"date":"2021-12-03","close":15019.5791},{"date":"2021-12-06","close":15159.0361},{"date":"2021-12-07","close":15214.8193},{"date":"2021-12-08","close":15391.4658},{"date":"2021-12-09","close":15349.6289},{"date":"2021-12-10","close":15410.0596},{"date":"2021-12-13","close":15317.0879},{"date":"2021-12-14","close":15191.5762},{"date":"2021-12-15","close":15182.2803},{"date":"2021-12-16","close":15377.5205},{"date":"2021-12-17","close":15424.0059},{"date":"2021-12-20","close":15056.7686},{"date":"2021-12-21","close":15117.1992},{"date":"2021-12-22","close":15047.4697},{"date":"2021-12-23","close":15159.0361},{"date":"2021-12-24","close":15326.3857},{"date":"2021-12-27","close":15238.0625},{"date":"2021-12-28","close":15279.9004},{"date":"2021-12-29","close":15349.6289},{"date":"2021-12-30","close":15382.168},{"date":"2022-01-03","close":15491.0},{"date":"2022-01-04","close":15298.4951},{"date":"2022-01-05","close":15177.6309},{"date":"2022-01-06","close":15014.9297},{"date":"2022-01-07","close":15117.1992},{"date":"2022-01-10","close":14996.3359},{"date":"2022-01-11","close":14991.6875},{"date":"2022-01-12","close":15293.8457},{"date":"2022-01-13","close":15298.4951},{"date":"2022-01-14","close":15093.9561},{"date":"2022-01-17","close":14921.959},{"date":"2022-01-18","close":14996.3359},{"date":"2022-01-19","close":14954.499},{"date":"2022-01-20","close":15126.4971},{"date":"2022-01-21","close":15014.9297},{"date":"2022-01-24","close":14889.4189},{"date":"2022-01-25","close":14364.1289},{"date":"2022-01-26","close":14308.3457},{"date":"2022-01-27","close":13699.3809},{"date":"2022-01-28","close":13941.1084},{"date":"2022-02-03","close":14075.916},{"date":"2022-02-04","close":14192.1299},{"date":"2022-02-07","close":13987.5928},{"date":"2022-02-08","close":14043.376},{"date":"2022-02-09","close":14164.2393},{"date":"2022-02-10","close":14308.3457},{"date":"2022-02-11","close":14043.376},{"date":"2022-02-14","close":13900.0},{"date":"2022-02-15","close":13717.9746},{"date":"2022-02-16","close":13936.46},{"date":"2022-02-17","close":14131.6992},{"date":"2022-02-18","close":14108.4561},{"date":"2022-02-21","close":14080.5654},{"date":"2022-02-22","close":13889.9727},{"date":"2022-02-23","close":13950.4043},{"date":"2022-02-24","close":13615.7061},{"date":"2022-02-25","close":13778.4062},{"date":"2022-02-28","close":13913.2158},{"date":"2022-03-02","close":13899.2705},{"date":"2022-03-03","close":14094.5107},{"date":"2022-03-04","close":13894.6201},{"date":"2022-03-07","close":13573.8691},{"date":"2022-03-08","close":13453.0059},{"date":"2022-03-10","close":13713.3262},{"date":"2022-03-11","close":13504.1396},{"date":"2022-03-14","close":13592.4639},{"date":"2022-03-15","close":13448.3584},{"date":"2022-03-16","close":13680.7861},{"date":"2022-03-17","close":13824.8926},{"date":"2022-03-18","close":13834.1904},{"date":"2022-03-21","close":13750.5146},{"date":"2022-03-22","close":13885.3242},{"date":"2022-03-23","close":13959.7012},{"date":"2022-03-24","close":13973.6484},{"date":"2022-03-25","close":13978.2959},{"date":"2022-03-28","close":14015.4844},{"date":"2022-03-29","close":14094.5107},{"date":"2022-03-30","close":14257.21},{"date":"2022-03-31","close":14531.4775},{"date":"2022-04-01","close":14415.2627},{"date":"2022-04-04","close":14433.8574},{"date":"2022-04-05","close":14489.6406},{"date":"2022-04-06","close":14433.8574},{"date":"2022-04-07","close":14224.6709},{"date":"2022-04-08","close":14317.6436},{"date":"2022-04-11","close":14233.9678},{"date":"2022-04-12","close":14057.3232},{"date":"2022-04-13","close":14410.6143},{"date":"2022-04-14","close":14522.1797},{"date":"2022-04-15","close":14429.209},{"date":"2022-04-18","close":14336.2373},{"date":"2022-04-19","close":14419.9111},{"date":"2022-04-20","close":14392.0205},{"date":"2022-04-21","close":14438.5059},{"date":"2022-04-22","close":14345.5342},{"date":"2022-04-25","close":14057.3232},{"date":"2022-04-26","close":14099.1592},{"date":"2022-04-27","close":14089.8623},{"date":"2022-04-28","close":14311.7129},{"date":"2022-04-29","close":14576.0449},{"date":"2022-05-02","close":14744.0},{"date":"2022-05-03","close":14618.5283},{"date":"2022-05-04","close":14538.2842},{"date":"2022-05-06","close":14443.8789},{"date":"2022-05-09","close":14301.0},{"date":"2022-05-10","close":14137.0645},{"date":"2022-05-11","close":14009.6182},{"date":"2022-05-12","close":13806.6494},{"date":"2022-05-13","close":14170.1064},{"date":"2022-05-16","close":14052.1016},{"date":"2022-05-17","close":14184.2676},{"date":"2022-05-18","close":14340.0352},{"date":"2022-05-19","close":14174.8262},{"date":"2022-05-20","close":14344.7539},{"date":"2022-05-23","close":14415.5576},{"date":"2022-05-24","close":14023.7803},{"date":"2022-05-25","close":14127.624},{"date":"2022-05-26","close":14089.8633},{"date":"2022-05-27","close":14240.9092},{"date":"2022-05-30","close":14283.3906},{"date":"2022-05-31","close":14297.5527},{"date":"2022-06-02","close":14108.7422},{"date":"2022-06-03","close":14137.0645},{"date":"2022-06-07","close":13693.3643},{"date":"2022-06-08","close":13830.25},{"date":"2022-06-09","close":13868.0127},{"date":"2022-06-10","close":13801.9297},{"date":"2022-06-13","close":13447.9131},{"date":"2022-06-14","close":13296.8643},{"date":"2022-06-15","close":13126.9375},{"date":"2022-06-16","close":13277.9844},{"date":"2022-06-17","close":13277.9844},{"date":"2022-06-20","close":13141.0967},{"date":"2022-06-21","close":13259.1035},{"date":"2022-06-22","close":12853.165},{"date":"2022-06-23","close":12744.5986},{"date":"2022-06-24","close":13004.2119},{"date":"2022-06-27","close":13202.4609},{"date":"2022-06-28","close":13301.5859},{"date":"2022-06-29","close":13240.2217},{"date":"2022-06-30","close":12909.8076},{"date":"2022-07-01","close":12706.8379},{"date":"2022-07-04","close":12697.3975},{"date":"2022-07-05","close":12961.7285},{"date":"2022-07-06","close":12569.9512},{"date":"2022-07-07","close":12905.0869},{"date":"2022-07-08","close":12933.4082},{"date":"2022-07-11","close":12857.8848},{"date":"2022-07-12","close":12739.8779},{"date":"2022-07-13","close":12763.4795},{"date":"2022-07-14","close":12787.082},{"date":"2022-07-15","close":12957.0088},{"date":"2022-07-18","close":13155.2588},{"date":"2022-07-19","close":13079.7344},{"date":"2022-07-20","close":13188.2998},{"date":"2022-07-21","close":13377.1094},{"date":"2022-07-22","close":13344.0674},{"date":"2022-07-25","close":13287.4248},{"date":"2022-07-26","close":13329.9062},{"date":"2022-07-27","close":13329.9062},{"date":"2022-07-28","close":13565.918},{"date":"2022-07-29","close":13499.835},{"date":"2022-08-01","close":13584.7988},{"date":"2022-08-02","close":13466.793},{"date":"2022-08-03","close":13532.876},{"date":"2022-08-04","close":13608.3984},{"date":"2022-08-05","close":13726.4053},{"date":"2022-08-08","close":13665.042},{"date":"2022-08-09","close":13759.4463},{"date":"2022-08-10","close":13632.001},{"date":"2022-08-11","close":13792.4873},{"date":"2022-08-12","close":13910.4941},{"date":"2022-08-16","close":13995.458},{"date":"2022-08-17","close":13872.7334},{"date":"2022-08-18","close":13901.0547},{"date":"2022-08-19","close":13792.4873},{"date":"2022-08-22","close":13551.7578},{"date":"2022-08-23","close":13381.8301},{"date":"2022-08-24","close":13466.793},{"date":"2022-08-25","close":13561.1973},{"date":"2022-08-26","close":13570.6387},{"date":"2022-08-29","close":13263.8232},{"date":"2022-08-30","close":13362.9473},{"date":"2022-08-31","close":13575.3574},{"date":"2022-09-01","close":13202.4609},{"date":"2022-09-02","close":13202.4609},{"date":"2022-09-05","close":13093.8955},{"date":"2022-09-06","close":13098.6162},{"date":"2022-09-07","close":12938.1279},{"date":"2022-09-08","close":13004.2119},{"date":"2022-09-13","close":13485.6738},{"date":"2022-09-14","close":13362.9473},{"date":"2022-09-15","close":13244.9424},{"date":"2022-09-16","close":13084.4551},{"date":"2022-09-19","close":13141.0967},{"date":"2022-09-20","close":13287.4248},{"date":"2022-09-21","close":13122.2178},{"date":"2022-09-22","close":13117.4961},{"date":"2022-09-23","close":12938.1279},{"date":"2022-09-26","close":12706.8379},{"date":"2022-09-27","close":12636.0352},{"date":"2022-09-28","close":12371.7012},{"date":"2022-09-29","close":12451.9463},{"date":"2022-09-30","close":12348.1006},{"date":"2022-10-04","close":12645.4746},{"date":"2022-10-05","close":12768.2012},{"date":"2022-10-06","close":12961.7285},{"date":"2022-10-07","close":13008.9316},{"date":"2022-10-11","close":12876.7656},{"date":"2022-10-12","close":13008.9316},{"date":"2022-10-13","close":12805.9619},{"date":"2022-10-14","close":13051.4141},{"date":"2022-10-17","close":13098.6162},{"date":"2022-10-18","close":13122.2178},{"date":"2022-10-19","close":13075.0146},{"date":"2022-10-20","close":12966.4492},{"date":"2022-10-21","close":13188.2998},{"date":"2022-10-24","close":13462.0723},{"date":"2022-10-25","close":13528.1562},{"date":"2022-10-26","close":13792.4873},{"date":"2022-10-27","close":14137.0645},{"date":"2022-10-28","close":14004.8975},{"date":"2022-10-31","close":14231.4688},{"date":"2022-11-01","close":14363.6357},{"date":"2022-11-02","close":14146.5049},{"date":"2022-11-03","close":14283.3906},{"date":"2022-11-04","close":14250.3506},{"date":"2022-11-07","close":14382.5156},{"date":"2022-11-08","close":14524.124},{"date":"2022-11-09","close":14623.248},{"date":"2022-11-10","close":14467.4805},{"date":"2022-11-11","close":14868.7002},{"date":"2022-11-14","close":14868.7002},{"date":"2022-11-15","close":14708.2109},{"date":"2022-11-16","close":14670.4502},{"date":"2022-11-17","close":14401.3975},{"date":"2022-11-18","close":14439.1592},{"date":"2022-11-21","close":14387.2363},{"date":"2022-11-22","close":14170.1064},{"date":"2022-11-23","close":14344.7539},{"date":"2022-11-24","close":14514.6826},{"date":"2022-11-25","close":14533.5625},{"date":"2022-11-28","close":14396.6777},{"date":"2022-11-29","close":14406.1172},{"date":"2022-11-30","close":14722.373},{"date":"2022-12-01","close":14675.1689},{"date":"2022-12-02","close":14391.9561},{"date":"2022-12-05","close":14245.6299},{"date":"2022-12-06","close":14160.665},{"date":"2022-12-07","close":14184.2676},{"date":"2022-12-08","close":14099.3027},{"date":"2022-12-09","close":13976.5771},{"date":"2022-12-12","close":13938.8164},{"date":"2022-12-13","close":13915.2139},{"date":"2022-12-14","close":14146.5049},{"date":"2022-12-15","close":14033.2197},{"date":"2022-12-16","close":14052.1016},{"date":"2022-12-19","close":13962.416},{"date":"2022-12-20","close":13839.6914},{"date":"2022-12-21","close":13721.6855},{"date":"2022-12-22","close":13844.4111},{"date":"2022-12-23","close":13632.001},{"date":"2022-12-26","close":13613.1191},{"date":"2022-12-27","close":13693.3643},{"date":"2022-12-28","close":13617.8408},{"date":"2022-12-29","close":13329.9062},{"date":"2023-01-02","close":13362.9473},{"date":"2023-01-03","close":13377.1094},{"date":"2023-01-04","close":13565.918},{"date":"2023-01-05","close":13598.96},{"date":"2023-01-06","close":13660.3223},{"date":"2023-01-09","close":13976.5771},{"date":"2023-01-10","close":13990.7373},{"date":"2023-01-11","close":14023.7803},{"date":"2023-01-12","close":14075.7012},{"date":"2023-01-13","close":14094.583},{"date":"2023-01-16","close":14132.3438},{"date":"2023-01-17","close":14056.8213},{"date":"2023-01-18","close":13990.7373},{"date":"2023-01-19","close":14099.3027},{"date":"2023-01-20","close":14137.0645},{"date":"2023-01-25","close":14424.998},{"date":"2023-01-26","close":14519.4033},{"date":"2023-01-27","close":14745.9727},{"date":"2023-01-30","close":14524.124},{"date":"2023-01-31","close":14406.1172},{"date":"2023-02-01","close":14679.8906},{"date":"2023-02-02","close":14769.5752},{"date":"2023-02-03","close":14712.9316},{"date":"2023-02-06","close":14505.2422},{"date":"2023-02-07","close":14528.8428},{"date":"2023-02-08","close":14741.2539},{"date":"2023-02-09","close":14727.0918},{"date":"2023-02-10","close":14745.9727},{"date":"2023-02-13","close":14679.8906},{"date":"2023-02-14","close":14802.6162},{"date":"2023-02-15","close":14580.7656},{"date":"2023-02-16","close":14878.1387},{"date":"2023-02-17","close":14661.0088},{"date":"2023-02-20","close":14604.3662},{"date":"2023-02-21","close":14566.6045},{"date":"2023-02-22","close":14377.7949},{"date":"2023-02-23","close":14410.8369},{"date":"2023-02-24","close":14330.5938},{"date":"2023-02-27","close":14245.6299},{"date":"2023-02-28","close":14302.2725},{"date":"2023-03-02","close":14368.3564},{"date":"2023-03-03","close":14491.082},{"date":"2023-03-06","close":14906.4609},{"date":"2023-03-07","close":14878.1387},{"date":"2023-03-08","close":14533.5625},{"date":"2023-03-09","close":14472.2012},{"date":"2023-03-10","close":14396.6777},{"date":"2023-03-13","close":14514.6826},{"date":"2023-03-14","close":14203.1475},{"date":"2023-03-15","close":14335.3145},{"date":"2023-03-16","close":14358.9141},{"date":"2023-03-17","close":14495.8018},{"date":"2023-03-20","close":14363.6357},{"date":"2023-03-21","close":14373.0771},{"date":"2023-03-22","close":14528.8428},{"date":"2023-03-23","close":14580.7656},{"date":"2023-03-24","close":14580.7656},{"date":"2023-03-27","close":14519.4033},{"date":"2023-03-28","close":14576.0449},{"date":"2023-03-29","close":14623.248},{"date":"2023-03-30","close":14642.1279},{"date":"2023-03-31","close":14793.1758},{"date":"2023-04-03","close":14764.8545},{"date":"2023-04-04","close":14712.9316},{"date":"2023-04-05","close":15066.9482},{"date":"2023-04-06","close":14712.9316},{"date":"2023-04-07","close":14868.7002},{"date":"2023-04-10","close":14863.9795},{"date":"2023-04-11","close":15090.5498},{"date":"2023-04-12","close":15118.8711},{"date":"2023-04-13","close":15147.1914},{"date":"2023-04-14","close":15180.2334},{"date":"2023-04-17","close":15095.2686},{"date":"2023-04-18","close":15066.9482},{"date":"2023-04-19","close":15010.3057},{"date":"2023-04-20","close":14948.9424},{"date":"2023-04-21","close":14878.1387},{"date":"2023-04-24","close":14802.6162},{"date":"2023-04-25","close":14585.4863},{"date":"2023-04-26","close":14547.7246},{"date":"2023-04-27","close":14624.2412},{"date":"2023-04-28","close":14681.6289},{"date":"2023-05-02","close":14739.0156},{"date":"2023-05-03","close":14595.5479},{"date":"2023-05-04","close":14538.1592},{"date":"2023-05-08","close":14633.8057},{"date":"2023-05-09","close":14585.9834},{"date":"2023-05-10","close":14475.9902},{"date":"2023-05-11","close":14475.9902},{"date":"2023-05-12","close":14385.127},{"date":"2023-05-15","close":14466.4248},{"date":"2023-05-16","close":14447.2959},{"date":"2023-05-17","close":14552.5068},{"date":"2023-05-18","close":14836.0},{"date":"2023-05-19","close":14920.7432},{"date":"2023-05-22","close":14997.2598},{"date":"2023-05-23","close":15045.082},{"date":"2023-05-24","close":15218.0},{"date":"2023-05-25","close":15016.3896},{"date":"2023-05-26","close":14982.9131},{"date":"2023-05-30","close":15298.5439},{"date":"2023-05-31","close":15212.4629},{"date":"2023-06-01","close":15150.293},{"date":"2023-06-02","close":15260.2852},{"date":"2023-06-05","close":15303.3271},{"date":"2023-06-07","close":15394.1895},{"date":"2023-06-08","close":15298.5439},{"date":"2023-06-09","close":15418.1016},{"date":"2023-06-12","close":15379.8428},{"date":"2023-06-13","close":15384.625},{"date":"2023-06-14","close":15327.2373},{"date":"2023-06-15","close":15293.7607},{"date":"2023-06-16","close":15303.3271},{"date":"2023-06-19","close":15193.333},{"date":"2023-06-20","close":15097.6885},{"date":"2023-06-21","close":14949.4375},{"date":"2023-06-22","close":15002.042},{"date":"2023-06-23","close":14868.1367},{"date":"2023-06-26","close":14949.4375},{"date":"2023-06-27","close":14954.2188},{"date":"2023-06-28","close":14782.0566},{"date":"2023-06-29","close":14872.9199},{"date":"2023-06-30","close":14925.5254},{"date":"2023-07-03","close":15377.0},{"date":"2023-07-04","close":15363.0},{"date":"2023-07-05","close":15281.0},{"date":"2023-07-06","close":15179.0},{"date":"2023-07-07","close":14805.9678},{"date":"2023-07-10","close":14767.71},{"date":"2023-07-11","close":15184.0},{"date":"2023-07-12","close":15291.0},{"date":"2023-07-13","close":15498.0},{"date":"2023-07-14","close":15513.7461},{"date":"2023-07-17","close":15523.3125},{"date":"2023-07-18","close":15508.0},{"date":"2023-07-19","close":15346.3672},{"date":"2023-07-20","close":15265.0674},{"date":"2023-07-21","close":15178.9863},{"date":"2023-07-24","close":15298.5439},{"date":"2023-07-25","close":15339.0},{"date":"2023-07-26","close":15035.5186},{"date":"2023-07-27","close":15262.0},{"date":"2023-07-28","close":15159.8574},{"date":"2023-07-31","close":15339.0},{"date":"2023-08-01","close":15672.0},{"date":"2023-08-02","close":15435.0},{"date":"2023-08-03","close":15116.8164},{"date":"2023-08-04","close":15126.3818},{"date":"2023-08-07","close":15049.8643},{"date":"2023-08-08","close":14997.2598},{"date":"2023-08-09","close":15145.5107},{"date":"2023-08-10","close":15088.123},{"date":"2023-08-11","close":15178.9863},{"date":"2023-08-14","close":14954.2188},{"date":"2023-08-16","close":14777.2744},{"date":"2023-08-17","close":14758.1445},{"date":"2023-08-18","close":14643.3701},{"date":"2023-08-21","close":14533.377},{"date":"2023-08-22","close":14662.5},{"date":"2023-08-23","close":14605.1113},{"date":"2023-08-24","close":14782.0566},{"date":"2023-08-25","close":14643.3701},{"date":"2023-08-28","close":14676.8467},{"date":"2023-08-29","close":14672.0635},{"date":"2023-08-30","close":14686.4102},{"date":"2023-08-31","close":14662.5},{"date":"2023-09-01","close":14786.8389},{"date":"2023-09-04","close":14901.6133},{"date":"2023-09-05","close":14892.0488},{"date":"2023-09-06","close":14786.8389},{"date":"2023-09-07","close":14681.6289},{"date":"2023-09-08","close":14715.1045},{"date":"2023-09-11","close":14686.4102},{"date":"2023-09-12","close":14590.7656},{"date":"2023-09-13","close":14638.5879},{"date":"2023-09-14","close":14877.7031},{"date":"2023-09-15","close":14959.001},{"date":"2023-09-18","close":14805.9678},{"date":"2023-09-19","close":14667.2812},{"date":"2023-09-20","close":14657.7178},{"date":"2023-09-21","close":14346.8682},{"date":"2023-09-22","close":14289.4805},{"date":"2023-09-25","close":14179.4873},{"date":"2023-09-26","close":14093.4072},{"date":"2023-09-27","close":14036.0195},{"date":"2023-10-04","close":13706.041},{"date":"2023-10-05","close":13710.8232},{"date":"2023-10-06","close":13648.6543},{"date":"2023-10-10","close":13725.1709},{"date":"2023-10-11","close":14007.3252},{"date":"2023-10-12","close":14256.0049},{"date":"2023-10-13","close":14169.9238},{"date":"2023-10-16","close":14002.5439},{"date":"2023-10-17","close":14165.1416},{"date":"2023-10-18","close":14241.6582},{"date":"2023-10-19","close":14016.8906},{"date":"2023-10-20","close":13811.252},{"date":"2023-10-23","close":13667.7832},{"date":"2023-10-24","close":13772.9932},{"date":"2023-10-25","close":13624.7432},{"date":"2023-10-26","close":13141.7314},{"date":"2023-10-27","close":13289.9824},{"date":"2023-10-30","close":13289.9824},{"date":"2023-10-31","close":13050.8682},{"date":"2023-11-01","close":13213.4648},{"date":"2023-11-02","close":13486.0557},{"date":"2023-11-03","close":13509.9678},{"date":"2023-11-06","close":14079.0596},{"date":"2023-11-07","close":13763.4297},{"date":"2023-11-08","close":13600.8311},{"date":"2023-11-09","close":13529.0967},{"date":"2023-11-10","close":13495.6211},{"date":"2023-11-13","close":13452.5801},{"date":"2023-11-14","close":13586.4844},{"date":"2023-11-15","close":13916.4629},{"date":"2023-11-16","close":13964.2852},{"date":"2023-11-17","close":13902.1152},{"date":"2023-11-20","close":14026.4551},{"date":"2023-11-21","close":14040.8008},{"date":"2023-11-22","close":14131.665},{"date":"2023-11-23","close":14141.2295},{"date":"2023-11-24","close":13964.2852},{"date":"2023-11-27","close":13873.4219},{"date":"2023-11-28","close":14155.5771},{"date":"2023-11-29","close":14222.5283},{"date":"2023-11-30","close":14251.2227},{"date":"2023-12-01","close":14021.6729},{"date":"2023-12-04","close":14031.2373},{"date":"2023-12-05","close":13940.374},{"date":"2023-12-06","close":13997.7607},{"date":"2023-12-07","close":13940.374},{"date":"2023-12-08","close":14160.3594},{"date":"2023-12-11","close":14169.9238},{"date":"2023-12-12","close":14279.916},{"date":"2023-12-13","close":14102.9717},{"date":"2023-12-14","close":14342.0869},{"date":"2023-12-15","close":14351.6504},{"date":"2023-12-18","close":14246.4395},{"date":"2023-12-19","close":14265.5693},{"date":"2023-12-20","close":14461.6436},{"date":"2023-12-21","close":14380.3438},{"date":"2023-12-22","close":14485.5547},{"date":"2023-12-26","close":14485.5547},{"date":"2023-12-27","close":14585.9834},{"date":"2023-12-28","close":14959.001},{"date":"2024-01-02","close":15021.1709},{"date":"2024-01-03","close":14552.5068},{"date":"2024-01-04","close":14471.207},{"date":"2024-01-05","close":14351.6504},{"date":"2024-01-08","close":14303.8281},{"date":"2024-01-09","close":14212.9639},{"date":"2024-01-10","close":13992.9785},{"date":"2024-01-11","close":13921.2441},{"date":"2024-01-12","close":13796.9053},{"date":"2024-01-15","close":13882.9863},{"date":"2024-01-16","close":13720.3877},{"date":"2024-01-17","close":13361.7168},{"date":"2024-01-18","close":13489.0},{"date":"2024-01-19","close":13596.0488},{"date":"2024-01-22","close":13562.5732},{"date":"2024-01-23","close":13581.7031},{"date":"2024-01-24","close":13462.1445},{"date":"2024-01-25","close":13481.2744},{"date":"2024-01-26","close":13538.6611},{"date":"2024-01-29","close":13830.3809},{"date":"2024-01-30","close":13844.7275},{"date":"2024-01-31","close":13854.292},{"date":"2024-02-01","close":14126.8828},{"date":"2024-02-02","close":14413.8203},{"date":"2024-02-05","close":14284.6982},{"date":"2024-02-06","close":14184.2705},{"date":"2024-02-07","close":14375.5625},{"date":"2024-02-08","close":14394.6904},{"date":"2024-02-13","close":14514.248},{"date":"2024-02-14","close":14313.3916},{"date":"2024-02-15","close":14251.2227},{"date":"2024-02-16","close":14538.1592},{"date":"2024-02-19","close":14633.8057},{"date":"2024-02-20","close":14514.248},{"date":"2024-02-21","close":14509.4658},{"date":"2024-02-22","close":14585.9834},{"date":"2024-02-23","close":14528.5957},{"date":"2024-02-26","close":14365.9971},{"date":"2024-02-27","close":14251.2227},{"date":"2024-02-28","close":14523.8135},{"date":"2024-02-29","close":14432.9492},{"date":"2024-03-04","close":14557.2891},{"date":"2024-03-05","close":14423.3848},{"date":"2024-03-06","close":14346.8682},{"date":"2024-03-07","close":14691.1924},{"date":"2024-03-08","close":14930.3076},{"date":"2024-03-11","close":14805.9678},{"date":"2024-03-12","close":15126.3818},{"date":"2024-03-13","close":15212.4629},{"date":"2024-03-14","close":15355.9316},{"date":"2024-03-15","close":14935.0898},{"date":"2024-03-18","close":15126.3818},{"date":"2024-03-19","close":15078.5586},{"date":"2024-03-20","close":15384.625},{"date":"2024-03-21","close":15681.127},{"date":"2024-03-22","close":15719.3848},{"date":"2024-03-25","close":15724.168},{"date":"2024-03-26","close":15757.6436},{"date":"2024-03-27","close":15724.168},{"date":"2024-03-28","close":15838.9424},{"date":"2024-03-29","close":15805.4668},{"date":"2024-04-01","close":15690.6914},{"date":"2024-04-02","close":15805.4668},{"date":"2024-04-03","close":15480.2705},{"date":"2024-04-04","close":15719.3848},{"date":"2024-04-05","close":15494.6172},{"date":"2024-04-08","close":15528.0938},{"date":"2024-04-09","close":15379.8428},{"date":"2024-04-11","close":15231.5918},{"date":"2024-04-12","close":15059.4297},{"date":"2024-04-15","close":14968.5664},{"date":"2024-04-16","close":14719.8867},{"date":"2024-04-17","close":14552.5068},{"date":"2024-04-18","close":14863.3555},{"date":"2024-04-19","close":14600.3291},{"date":"2024-04-22","close":14892.0488},{"date":"2024-04-23","close":14849.0088},{"date":"2024-04-24","close":15097.6885},{"date":"2024-04-25","close":14868.1367},{"date":"2024-04-26","close":14949.4375},{"date":"2024-04-29","close":15046.5117},{"date":"2024-04-30","close":15216.3916},{"date":"2024-05-02","close":15182.415},{"date":"2024-05-03","close":15114.4629},{"date":"2024-05-07","close":15400.832},{"date":"2024-05-08","close":15507.6143},{"date":"2024-05-09","close":15328.0273},{"date":"2024-05-10","close":15371.71},{"date":"2024-05-13","close":15284.3428},{"date":"2024-05-14","close":15366.8564},{"date":"2024-05-16","close":15512.4678},{"date":"2024-05-17","close":15284.3428},{"date":"2024-05-20","close":15357.1494},{"date":"2024-05-21","close":15187.2695},{"date":"2024-05-22","close":15031.9502},{"date":"2024-05-23","close":15012.5352},{"date":"2024-05-24","close":14745.5811},{"date":"2024-05-27","close":14963.998},{"date":"2024-05-28","close":14842.6553},{"date":"2024-05-29","close":14502.8955},{"date":"2024-05-30","close":14362.1377},{"date":"2024-05-31","close":14274.7705},{"date":"2024-06-03","close":14565.9941},{"date":"2024-06-04","close":14420.3828},{"date":"2024-06-05","close":14658.2148},{"date":"2024-06-07","close":14658.2148},{"date":"2024-06-10","close":14449.5049},{"date":"2024-06-11","close":14410.6748},{"date":"2024-06-12","close":14507.749},{"date":"2024-06-13","close":14590.2627},{"date":"2024-06-14","close":14546.5791},{"date":"2024-06-17","close":14396.1143},{"date":"2024-06-18","close":14410.6748},{"date":"2024-06-19","close":14755.2881},{"date":"2024-06-20","close":14813.5332},{"date":"2024-06-21","close":14663.0674},{"date":"2024-06-24","close":14565.9941},{"date":"2024-06-25","close":14590.2627},{"date":"2024-06-26","close":14614.5303},{"date":"2024-06-27","close":14638.7998},{"date":"2024-06-28","close":14716.459},{"date":"2024-07-01","close":14896.0469},{"date":"2024-07-02","close":14910.6074},{"date":"2024-07-03","close":15036.8047},{"date":"2024-07-04","close":15308.6123},{"date":"2024-07-05","close":15730.8848},{"date":"2024-07-08","close":15561.0049},{"date":"2024-07-09","close":15599.835},{"date":"2024-07-10","close":15604.6875},{"date":"2024-07-11","close":15764.8604},{"date":"2024-07-12","close":15488.1992},{"date":"2024-07-15","close":15599.835},{"date":"2024-07-16","close":15692.0547},{"date":"2024-07-17","close":15755.1533},{"date":"2024-07-18","close":15672.6406},{"date":"2024-07-19","close":15454.2227},{"date":"2024-07-22","close":15357.1494},{"date":"2024-07-23","close":15308.6123},{"date":"2024-07-24","close":15255.2207},{"date":"2024-07-25","close":15153.293},{"date":"2024-07-26","close":15342.5879},{"date":"2024-07-29","close":15459.0771},{"date":"2024-07-30","close":15381.417},{"date":"2024-07-31","close":15609.542},{"date":"2024-08-01","close":15527.0293},{"date":"2024-08-02","close":15109.6094},{"date":"2024-08-05","close":14032.085},{"date":"2024-08-06","close":14318.4541},{"date":"2024-08-07","close":14522.3105},{"date":"2024-08-08","close":14478.627},{"date":"2024-08-09","close":14663.0674},{"date":"2024-08-12","close":14769.8496},{"date":"2024-08-13","close":14726.167},{"date":"2024-08-14","close":14760.1426},{"date":"2024-08-16","close":14949.4375},{"date":"2024-08-19","close":14779.5576},{"date":"2024-08-20","close":14978.5596},{"date":"2024-08-21","close":15148.4395},{"date":"2024-08-22","close":15177.5615},{"date":"2024-08-23","close":15133.8779},{"date":"2024-08-26","close":15104.7559},{"date":"2024-08-27","close":15284.0},{"date":"2024-08-28","close":15114.4629},{"date":"2024-08-29","close":15065.9268},{"date":"2024-08-30","close":15264.9277},{"date":"2024-09-02","close":15163.0},{"date":"2024-09-03","close":15298.9043},{"date":"2024-09-04","close":14842.6553},{"date":"2024-09-05","close":14769.8496},{"date":"2024-09-06","close":14619.3848},{"date":"2024-09-09","close":14478.627},{"date":"2024-09-10","close":14527.1641},{"date":"2024-09-11","close":14473.7725},{"date":"2024-09-12","close":14638.7998},{"date":"2024-09-13","close":14682.4824},{"date":"2024-09-19","close":14832.9473},{"date":"2024-09-20","close":14862.0703},{"date":"2024-09-23","close":14896.0469},{"date":"2024-09-24","close":15017.3896},{"date":"2024-09-25","close":14701.8975},{"date":"2024-09-26","close":15012.5352},{"date":"2024-09-27","close":14735.874},{"date":"2024-09-30","close":14405.8213},{"date":"2024-10-02","close":14206.8193},{"date":"2024-10-04","close":14182.5498},{"date":"2024-10-07","close":14308.7471},{"date":"2024-10-08","close":14221.3799},{"date":"2024-10-10","close":14163.1357},{"date":"2024-10-11","close":14269.917},{"date":"2024-10-14","close":14308.7471},{"date":"2024-10-15","close":14434.9434},{"date":"2024-10-16","close":14192.2578},{"date":"2024-10-17","close":14138.8672},{"date":"2024-10-18","close":14056.3545},{"date":"2024-10-21","close":14201.9648},{"date":"2024-10-22","close":13968.9873},{"date":"2024-10-23","close":14109.7451},{"date":"2024-10-24","close":13867.0596},{"date":"2024-10-25","close":13779.6924},{"date":"2024-10-28","close":14075.7695},{"date":"2024-10-29","close":14085.4756},{"date":"2024-10-30","close":14054.0},{"date":"2024-10-31","close":13697.1797},{"date":"2024-11-01","close":13638.9346},{"date":"2024-11-04","close":13760.2773},{"date":"2024-11-05","close":13745.0},{"date":"2024-11-06","close":13503.0303},{"date":"2024-11-07","close":13473.9082},{"date":"2024-11-08","close":13498.1768},{"date":"2024-11-11","close":13362.2725},{"date":"2024-11-12","close":12998.2441},{"date":"2024-11-13","close":12575.9717},{"date":"2024-11-14","close":12619.6543},{"date":"2024-11-15","close":12716.7295},{"date":"2024-11-18","close":13177.832},{"date":"2024-11-19","close":13114.7334},{"date":"2024-11-20","close":13090.4648},{"date":"2024-11-21","close":13202.1006},{"date":"2024-11-22","close":13250.6377},{"date":"2024-11-25","close":13522.4453},{"date":"2024-11-26","close":13415.6641},{"date":"2024-11-27","close":13362.2725},{"date":"2024-11-28","close":13410.8096},{"date":"2024-11-29","close":13148.71},{"date":"2024-12-02","close":13085.6113},{"date":"2024-12-03","close":13206.9541},{"date":"2024-12-04","close":13022.5127},{"date":"2024-12-05","close":12886.6094},{"date":"2024-12-06","close":12935.1455},{"date":"2024-12-09","close":12517.7266},{"date":"2024-12-10","close":12794.3877},{"date":"2024-12-11","close":12915.7314},{"date":"2024-12-12","close":13177.832},{"date":"2024-12-13","close":13284.6133},{"date":"2024-12-16","close":13299.1748},{"date":"2024-12-17","close":13007.9521},{"date":"2024-12-18","close":13192.3926},{"date":"2024-12-19","close":13007.9521},{"date":"2024-12-20","close":12891.4629},{"date":"2024-12-23","close":13095.3184},{"date":"2024-12-24","close":13085.6113},{"date":"2024-12-26","close":12988.5371},{"date":"2024-12-27","close":13012.8057},{"date":"2024-12-30","close":12935.1455},{"date":"2025-01-02","close":12784.6807},{"date":"2025-01-03","close":12930.292},{"date":"2025-01-06","close":13182.6855},{"date":"2025-01-07","close":13216.6621},{"date":"2025-01-08","close":13527.2998},{"date":"2025-01-09","close":13381.6875},{"date":"2025-01-10","close":13347.7119},{"date":"2025-01-13","close":13109.8799},{"date":"2025-01-14","close":13139.002},{"date":"2025-01-15","close":13187.5391},{"date":"2025-01-16","close":13294.3203},{"date":"2025-01-17","close":13270.0527},{"date":"2025-01-20","close":13279.7598},{"date":"2025-01-21","close":13240.9297},{"date":"2025-01-22","close":13357.4189},{"date":"2025-01-23","close":13163.2705},{"date":"2025-01-24","close":13172.9775},{"date":"2025-01-31","close":13338.0049},{"date":"2025-02-03","close":13085.6113},{"date":"2025-02-04","close":13182.6855},{"date":"2025-02-05","close":13304.0283},{"date":"2025-02-06","close":13357.4189},{"date":"2025-02-07","close":13430.2246},{"date":"2025-02-10","close":13556.4219},{"date":"2025-02-11","close":13638.9346},{"date":"2025-02-12","close":13745.7168},{"date":"2025-02-13","close":13784.5459},{"date":"2025-02-14","close":13935.0107},{"date":"2025-02-17","close":14070.915},{"date":"2025-02-18","close":14085.4756},{"date":"2025-02-19","close":14449.5049},{"date":"2025-02-20","close":14211.6729},{"date":"2025-02-21","close":14124.3057},{"date":"2025-02-24","close":14197.1123},{"date":"2025-02-25","close":14279.625},{"date":"2025-02-26","close":14211.6729},{"date":"2025-02-27","close":14158.2822},{"date":"2025-02-28","close":13668.0566},{"date":"2025-03-04","close":13551.5674},{"date":"2025-03-05","close":13643.7881},{"date":"2025-03-06","close":13634.0801},{"date":"2025-03-07","close":13556.4219},{"date":"2025-03-10","close":13493.3232},{"date":"2025-03-11","close":13308.8818},{"date":"2025-03-12","close":13517.5918},{"date":"2025-03-13","close":13376.834},{"date":"2025-03-14","close":13333.1504},{"date":"2025-03-17","close":13648.6416},{"date":"2025-03-18","close":13692.3252},{"date":"2025-03-19","close":13833.083},{"date":"2025-03-20","close":13896.1816},{"date":"2025-03-21","close":13998.1094},{"date":"2025-03-24","close":13939.8652},{"date":"2025-03-25","close":13881.6201},{"date":"2025-03-26","close":13964.1328},{"date":"2025-03-27","close":13896.1816},{"date":"2025-03-28","close":13726.3018},{"date":"2025-03-31","close":13371.9805},{"date":"2025-04-01","close":13532.1523},{"date":"2025-04-02","close":13464.2002},{"date":"2025-04-03","close":13318.5898},{"date":"2025-04-04","close":13226.3691},{"date":"2025-04-07","close":12624.5078},{"date":"2025-04-08","close":12595.3857},{"date":"2025-04-09","close":12401.2373},{"date":"2025-04-10","close":13012.8057},{"date":"2025-04-11","close":13012.8057},{"date":"2025-04-14","close":13085.6113},{"date":"2025-04-15","close":13197.2471},{"date":"2025-04-16","close":13017.6592},{"date":"2025-04-17","close":13182.6855},{"date":"2025-04-18","close":13206.9541},{"date":"2025-04-21","close":13148.71},{"date":"2025-04-22","close":13158.417},{"date":"2025-04-23","close":13376.834},{"date":"2025-04-24","close":13328.2969},{"date":"2025-04-25","close":13396.249},{"date":"2025-04-28","close":13381.6875},{"date":"2025-04-29","close":13470.7998},{"date":"2025-04-30","close":13485.6523},{"date":"2025-05-02","close":13386.6387},{"date":"2025-05-07","close":13446.0469},{"date":"2025-05-08","close":13401.4902},{"date":"2025-05-09","close":13371.7861},{"date":"2025-05-12","close":13584.665},{"date":"2025-05-13","close":13525.2568},{"date":"2025-05-14","close":13629.2217},{"date":"2025-05-15","close":13550.0107},{"date":"2025-05-16","close":13505.4551},{"date":"2025-05-19","close":13460.8984},{"date":"2025-05-20","close":13406.4414},{"date":"2025-05-21","close":13807.4463},{"date":"2025-05-22","close":13624.2705},{"date":"2025-05-23","close":13545.0596},{"date":"2025-05-26","close":13906.46},{"date":"2025-05-27","close":13876.7559},{"date":"2025-05-28","close":14050.0293},{"date":"2025-05-29","close":14228.2539},{"date":"2025-05-30","close":14243.1055},{"date":"2025-06-02","close":14243.1055},{"date":"2025-06-04","close":14569.8506},{"date":"2025-06-05","close":14896.5957},{"date":"2025-06-09","close":14960.9541},{"date":"2025-06-10","close":15000.5596},{"date":"2025-06-11","close":15253.0449},{"date":"2025-06-12","close":15223.3408},{"date":"2025-06-13","close":14980.7568},{"date":"2025-06-16","close":15183.7354},{"date":"2025-06-17","close":15109.4746},{"date":"2025-06-18","close":15084.7217},{"date":"2025-06-19","close":15015.4121},{"date":"2025-06-20","close":15040.165},{"date":"2025-06-23","close":14946.1025},{"date":"2025-06-24","close":15332.2559},{"date":"2025-06-25","close":15371.8613},{"date":"2025-06-26","close":15139.1787},{"date":"2025-06-27","close":15089.6719},{"date":"2025-06-30","close":15129.2773},{"date":"2025-07-01","close":15352.0586},{"date":"2025-07-02","close":15282.749},{"date":"2025-07-03","close":15673.8525},{"date":"2025-07-04","close":15456.0225},{"date":"2025-07-07","close":15421.3682},{"date":"2025-07-08","close":15500.5781},{"date":"2025-07-09","close":15609.4932},{"date":"2025-07-10","close":15847.126},{"date":"2025-07-11","close":15891.6826},{"date":"2025-07-14","close":16149.1172},{"date":"2025-07-15","close":16228.3281},{"date":"2025-07-16","close":16079.8086},{"date":"2025-07-17","close":16540.2207},{"date":"2025-07-18","close":16352.0957},{"date":"2025-07-21","close":16426.3555},{"date":"2025-07-22","close":16193.6738},{"date":"2025-07-23","close":16218.4268},{"date":"2025-07-24","close":16208.5254},{"date":"2025-07-25","close":16109.5117},{"date":"2025-07-28","close":16322.3916},{"date":"2025-07-29","close":16555.0742},{"date":"2025-07-30","close":16980.832},{"date":"2025-07-31","close":16654.0879},{"date":"2025-08-01","close":16139.2158},{"date":"2025-08-04","close":16337.2432},{"date":"2025-08-05","close":16703.5938},{"date":"2025-08-06","close":16614.4824},{"date":"2025-08-07","close":16738.248},{"date":"2025-08-08","close":16772.9023},{"date":"2025-08-11","close":16807.5586},{"date":"2025-08-12","close":16723.3965},{"date":"2025-08-13","close":16832.3105},{"date":"2025-08-14","close":16911.5215},{"date":"2025-08-18","close":16723.3965},{"date":"2025-08-19","close":16683.791},{"date":"2025-08-20","close":16663.9883},{"date":"2025-08-21","close":16822.4102},{"date":"2025-08-22","close":16926.375},{"date":"2025-08-25","close":17060.043},{"date":"2025-08-26","close":17064.9941},{"date":"2025-08-27","close":17154.1055},{"date":"2025-08-28","close":17198.6621},{"date":"2025-08-29","close":17084.7969},{"date":"2025-09-01","close":16857.0645},{"date":"2025-09-02","close":16990.7324},{"date":"2025-09-03","close":17114.5},{"date":"2025-09-04","close":17159.0566},{"date":"2025-09-05","close":17223.416},{"date":"2025-09-08","close":17287.7734},{"date":"2025-09-09","close":17485.8008},{"date":"2025-09-10","close":17668.9766},{"date":"2025-09-11","close":17926.4121},{"date":"2025-09-12","close":18015.5234},{"date":"2025-09-15","close":18213.5508},{"date":"2025-09-16","close":18386.8242},{"date":"2025-09-17","close":18277.9102},{"date":"2025-09-18","close":18500.6914},{"date":"2025-09-19","close":18520.4941},{"date":"2025-09-22","close":18743.2734},{"date":"2025-09-23","close":18921.498},{"date":"2025-09-24","close":18842.2871},{"date":"2025-09-25","close":18812.584},{"date":"2025-09-26","close":18371.9727},{"date":"2025-09-29","close":18629.4082},{"date":"2025-09-30","close":18594.7539},{"date":"2025-10-01","close":18673.9648},{"date":"2025-10-02","close":19040.3145},{"date":"2025-10-10","close":19461.123},{"date":"2025-10-13","close":19297.75},{"date":"2025-10-14","close":19164.082},{"date":"2025-10-15","close":19708.6562},{"date":"2025-10-16","close":20149.2676},{"date":"2025-10-17","close":20169.0703},{"date":"2025-10-20","close":20342.3438},{"date":"2025-10-21","close":20451.2578},{"date":"2025-10-22","close":20669.0879},{"date":"2025-10-23","close":20441.3574},{"date":"2025-10-24","close":21109.6992},{"date":"2025-10-27","close":21718.6328},{"date":"2025-10-28","close":21778.041},{"date":"2025-10-29","close":22238.4531},{"date":"2025-10-30","close":22357.2695},{"date":"2025-10-31","close":22560.248},{"date":"2025-11-03","close":22679.0645},{"date":"2025-11-04","close":22248.3555},{"date":"2025-11-05","close":21570.1113},{"date":"2025-11-06","close":21505.7539},{"date":"2025-11-07","close":21198.8105},{"date":"2025-11-10","close":21763.1895},{"date":"2025-11-11","close":21842.4004},{"date":"2025-11-12","close":22060.2285},{"date":"2025-11-13","close":22149.3418},{"date":"2025-11-14","close":21401.7891},{"date":"2025-11-17","close":21644.373},{"date":"2025-11-18","close":20941.375},{"date":"2025-11-19","close":20837.4121},{"date":"2025-11-20","close":21401.7891},{"date":"2025-11-21","close":20857.2148},{"date":"2025-11-24","close":21005.7344},{"date":"2025-11-25","close":21179.0078},{"date":"2025-11-26","close":21872.1035},{"date":"2025-11-27","close":21877.0547},{"date":"2025-11-28","close":21471.0977},{"date":"2025-12-01","close":21441.3945},{"date":"2025-12-02","close":21782.9922},{"date":"2025-12-03","close":22139.4395},{"date":"2025-12-04","close":22228.5527},{"date":"2025-12-05","close":22545.3965},{"date":"2025-12-08","close":22718.6699},{"date":"2025-12-09","close":22792.9297},{"date":"2025-12-10","close":22698.8672},{"date":"2025-12-11","close":22728.5703},{"date":"2025-12-12","close":22946.4004},{"date":"2025-12-15","close":22476.0859},{"date":"2025-12-16","close":22114.6875},{"date":"2025-12-17","close":22377.0723},{"date":"2025-12-18","close":22055.2793},{"date":"2025-12-19","close":22263.207},{"date":"2025-12-22","close":22441.4316},{"date":"2025-12-23","close":22461.2344},{"date":"2025-12-24","close":22471.1367},{"date":"2025-12-26","close":22609.7539},{"date":"2025-12-29","close":22891.9434},{"date":"2025-12-30","close":22852.3379},{"date":"2026-01-02","close":23198.8848},{"date":"2026-01-05","close":24159.3184},{"date":"2026-01-06","close":24263.2812},{"date":"2026-01-07","close":24352.3945},{"date":"2026-01-08","close":24718.7441},{"date":"2026-01-09","close":24768.252},{"date":"2026-01-12","close":25000.9336},{"date":"2026-01-13","close":25352.4316},{"date":"2026-01-14","close":25486.0996},{"date":"2026-01-15","close":26070.2793},{"date":"2026-01-16","close":26426.7285},{"date":"2026-01-19","close":26634.6582},{"date":"2026-01-20","close":26728.7207},{"date":"2026-01-21","close":26654.4609},{"date":"2026-01-22","close":27253.4922},{"date":"2026-01-23","close":27203.9863},{"date":"2026-01-26","close":27199.0352},{"date":"2026-01-27","close":27580.2383},{"date":"2026-01-28","close":28085.207},{"date":"2026-01-29","close":27832.7227},{"date":"2026-01-30","close":27986.1934},{"date":"2026-02-02","close":26530.6934},{"date":"2026-02-03","close":28402.0508},{"date":"2026-02-04","close":29010.9844},{"date":"2026-02-05","close":27961.4395},{"date":"2026-02-06","close":27540.6328},{"date":"2026-02-09","close":28605.0273},{"date":"2026-02-10","close":28788.2031},{"date":"2026-02-11","close":28981.2793},{"date":"2026-02-12","close":29961.5137},{"date":"2026-02-13","close":29778.3398},{"date":"2026-02-19","close":30951.6504},{"date":"2026-02-20","close":31476.4219},{"date":"2026-02-23","close":31773.4629},{"date":"2026-02-24","close":32471.5098},{"date":"2026-02-25","close":33001.2305},{"date":"2026-02-26","close":34268.6055},{"date":"2026-02-27","close":33907.207},{"date":"2026-03-03","close":31322.9512},{"date":"2026-03-04","close":27307.9492},{"date":"2026-03-05","close":30100.1328},{"date":"2026-03-06","close":30055.5781},{"date":"2026-03-09","close":28773.3516},{"date":"2026-03-10","close":29535.7559},{"date":"2026-03-11","close":30124.8867},{"date":"2026-03-12","close":30268.457},{"date":"2026-03-13","close":29847.6484},{"date":"2026-03-16","close":29758.5371},{"date":"2026-03-17","close":30268.457},{"date":"2026-03-18","close":31763.5625},{"date":"2026-03-19","close":31164.5293},{"date":"2026-03-20","close":31402.1621},{"date":"2026-03-23","close":29308.0254},{"date":"2026-03-24","close":29728.832},{"date":"2026-03-25","close":30258.5547},{"date":"2026-03-26","close":29639.7207},{"date":"2026-03-27","close":29471.3965},{"date":"2026-03-30","close":28758.5},{"date":"2026-03-31","close":28055.502},{"date":"2026-04-01","close":30204.0977},{"date":"2026-04-02","close":29233.7637},{"date":"2026-04-03","close":29916.959},{"date":"2026-04-06","close":30649.6582},{"date":"2026-04-07","close":30897.1934},{"date":"2026-04-08","close":33011.1328},{"date":"2026-04-09","close":32600.2266},{"date":"2026-04-10","close":32936.8711},{"date":"2026-04-13","close":32397.248},{"date":"2026-04-14","close":33100.2461},{"date":"2026-04-15","close":33842.8477},{"date":"2026-04-16","close":34288.4102},{"date":"2026-04-17","close":34803.2773},{"date":"2026-04-20","close":34724.0703},{"date":"2026-04-21","close":36189.4688},{"date":"2026-04-22","close":36219.1719},{"date":"2026-04-23","close":36694.4375},{"date":"2026-04-24","close":36674.6367},{"date":"2026-04-27","close":36729.0938},{"date":"2026-04-28","close":37140.0},{"date":"2026-04-29","close":37185.0},{"date":"2026-04-30","close":36600.0},{"date":"2026-05-04","close":38275.0},{"date":"2026-05-06","close":40615.0},{"date":"2026-05-07","close":41500.0},{"date":"2026-05-08","close":41000.0},{"date":"2026-05-11","close":42310.0},{"date":"2026-05-12","close":41200.0},{"date":"2026-05-13","close":41275.0},{"date":"2026-05-14","close":42405.0},{"date":"2026-05-15","close":40200.0},{"date":"2026-05-18","close":40465.0},{"date":"2026-05-19","close":39290.0},{"date":"2026-05-20","close":39095.0},{"date":"2026-05-21","close":42560.0},{"date":"2026-05-22","close":43415.0},{"date":"2026-05-26","close":44535.0},{"date":"2026-05-27","close":45155.0},{"date":"2026-05-28","close":45630.0},{"date":"2026-05-29","close":48640.0},{"date":"2026-06-01","close":49900.0},{"date":"2026-06-02","close":49715.0},{"date":"2026-06-04","close":49575.0},{"date":"2026-06-05","close":46920.0},{"date":"2026-06-08","close":42995.0},{"date":"2026-06-09","close":46400.0},{"date":"2026-06-10","close":44045.0},{"date":"2026-06-11","close":43855.0},{"date":"2026-06-12","close":46355.0},{"date":"2026-06-15","close":48445.0},{"date":"2026-06-16","close":49560.0},{"date":"2026-06-17","close":49155.0},{"date":"2026-06-18","close":49780.0},{"date":"2026-06-19","close":49615.0},{"date":"2026-06-22","close":48885.0},{"date":"2026-06-23","close":44780.0},{"date":"2026-06-24","close":46120.0},{"date":"2026-06-25","close":47285.0},{"date":"2026-06-26","close":45385.0},{"date":"2026-06-29","close":46112.0},{"date":"2026-06-30","close":46500.0},{"date":"2026-07-01","close":45840.0},{"date":"2026-07-02","close":43485.0},{"date":"2026-07-03","close":44410.0},{"date":"2026-07-06","close":44595.0},{"date":"2026-07-07","close":42275.0},{"date":"2026-07-08","close":39905.0},{"date":"2026-07-09","close":39695.0},{"date":"2026-07-10","close":40855.0},{"date":"2026-07-13","close":38030.0},{"date":"2026-07-14","close":37730.0},{"date":"2026-07-15","close":39795.0},{"date":"2026-07-16","close":37995.0},{"date":"2026-07-20","close":36510.0},{"date":"2026-07-21","close":37695.0},{"date":"2026-07-22","close":37895.0},{"date":"2026-07-23","close":39795.0},{"date":"2026-07-24","close":38330.0},{"date":"2026-07-27","close":38510.0},{"date":"2026-07-28","close":34725.0},{"date":"2026-07-29","close":33085.0},{"date":"2026-07-30","close":32840.0},{"date":"2026-07-31","close":37270.0},{"date":"2026-08-03","close":35835.0},{"date":"2026-08-04","close":36520.0},{"date":"2026-08-05","close":37970.0},{"date":"2026-08-06","close":37140.0},{"date":"2026-08-07","close":37225.0},{"date":"2026-08-10","close":37565.0},{"date":"2026-08-11","close":37820.0},{"date":"2026-08-12","close":39075.0},{"date":"2026-08-13","close":39945.0},{"date":"2026-08-14","close":41005.0},{"date":"2026-08-18","close":39900.0},{"date":"2026-08-19","close":38035.0},{"date":"2026-08-20","close":39660.0},{"date":"2026-08-21","close":39715.0},{"date":"2026-08-24","close":38735.0},{"date":"2026-08-25","close":38975.0},{"date":"2026-08-26","close":39530.0},{"date":"2026-08-27","close":40490.0},{"date":"2026-08-28","close":40265.0},{"date":"2026-08-31","close":40205.0},{"date":"2026-09-01","close":40295.0},{"date":"2026-09-02","close":38960.0},{"date":"2026-09-03","close":38995.0},{"date":"2026-09-04","close":39120.0},{"date":"2026-09-07","close":40250.0},{"date":"2026-09-08","close":39845.0},{"date":"2026-09-09","close":40190.0},{"date":"2026-09-10","close":40280.0},{"date":"2026-09-11","close":39655.0},{"date":"2026-09-14","close":39145.0},{"date":"2026-09-15","close":38530.0},{"date":"2026-09-16","close":38815.0},{"date":"2026-09-17","close":38800.0},{"date":"2026-09-18","close":39120.0},{"date":"2026-09-21","close":40005.0},{"date":"2026-09-22","close":40295.0},{"date":"2026-09-23","close":40480.0},{"date":"2026-09-28","close":39925.0},{"date":"2026-09-29","close":39895.0},{"date":"2026-09-30","close":39800.0},{"date":"2026-10-01","close":40190.0},{"date":"2026-10-02","close":40420.0},{"date":"2026-10-06","close":40595.0},{"date":"2026-10-07","close":40085.0},{"date":"2026-10-08","close":39385.0},{"date":"2026-10-12","close":38200.0},{"date":"2026-10-13","close":36810.0},{"date":"2026-10-14","close":36805.0},{"date":"2026-10-15","close":34980.0},{"date":"2026-10-16","close":35375.0},{"date":"2026-10-19","close":36270.0},{"date":"2026-10-20","close":35210.0},{"date":"2026-10-21","close":35990.0},{"date":"2026-10-22","close":35390.0},{"date":"2026-10-23","close":34765.0}],"chart_data":[{"date":"2024-10-23","open":13998,"high":14162,"low":13954,"close":14110,"volume":8626},{"date":"2024-10-24","open":14100,"high":14100,"low":13842,"close":13867,"volume":6240},{"date":"2024-10-25","open":13832,"high":13891,"low":13726,"close":13780,"volume":4484},{"date":"2024-10-28","open":13730,"high":14085,"low":13730,"close":14076,"volume":6296},{"date":"2024-10-29","open":14076,"high":14109,"low":14032,"close":14085,"volume":9743},{"date":"2024-10-30","open":14176,"high":14176,"low":14024,"close":14054,"volume":4729},{"date":"2024-10-31","open":13716,"high":13871,"low":13697,"close":13697,"volume":936},{"date":"2024-11-01","open":13594,"high":13745,"low":13594,"close":13639,"volume":164223},{"date":"2024-11-04","open":13662,"high":13759,"low":13629,"close":13760,"volume":344},{"date":"2024-11-05","open":13784,"high":13784,"low":13705,"close":13745,"volume":1097},{"date":"2024-11-06","open":13624,"high":13629,"low":13405,"close":13503,"volume":3111},{"date":"2024-11-07","open":13474,"high":13585,"low":13396,"close":13474,"volume":33833},{"date":"2024-11-08","open":13653,"high":13653,"low":13498,"close":13498,"volume":1265},{"date":"2024-11-11","open":13391,"high":13391,"low":13289,"close":13362,"volume":6526},{"date":"2024-11-12","open":13192,"high":13255,"low":12969,"close":12998,"volume":32607},{"date":"2024-11-13","open":12872,"high":12896,"low":12576,"close":12576,"volume":11025},{"date":"2024-11-14","open":12677,"high":12784,"low":12619,"close":12620,"volume":10837},{"date":"2024-11-15","open":12643,"high":12784,"low":12488,"close":12717,"volume":8928},{"date":"2024-11-18","open":12949,"high":13265,"low":12944,"close":13178,"volume":12818},{"date":"2024-11-19","open":13163,"high":13202,"low":13065,"close":13115,"volume":8720},{"date":"2024-11-20","open":13041,"high":13134,"low":13037,"close":13090,"volume":4918},{"date":"2024-11-21","open":13090,"high":13269,"low":13090,"close":13202,"volume":7036},{"date":"2024-11-22","open":13279,"high":13348,"low":13251,"close":13251,"volume":2553},{"date":"2024-11-25","open":13386,"high":13522,"low":13362,"close":13522,"volume":8306},{"date":"2024-11-26","open":13522,"high":13522,"low":13396,"close":13416,"volume":726},{"date":"2024-11-27","open":13415,"high":13493,"low":13323,"close":13362,"volume":3433},{"date":"2024-11-28","open":13381,"high":13415,"low":13376,"close":13411,"volume":192},{"date":"2024-11-29","open":13274,"high":13274,"low":13099,"close":13149,"volume":15912},{"date":"2024-12-02","open":13240,"high":13240,"low":12993,"close":13086,"volume":1995},{"date":"2024-12-03","open":13255,"high":13259,"low":13197,"close":13207,"volume":2475},{"date":"2024-12-04","open":12911,"high":13023,"low":12876,"close":13023,"volume":5557},{"date":"2024-12-05","open":12979,"high":13051,"low":12887,"close":12887,"volume":4658},{"date":"2024-12-06","open":13007,"high":13017,"low":12673,"close":12935,"volume":3618},{"date":"2024-12-09","open":12731,"high":12750,"low":12518,"close":12518,"volume":21422},{"date":"2024-12-10","open":12701,"high":12808,"low":12701,"close":12794,"volume":3621},{"date":"2024-12-11","open":12823,"high":12935,"low":12823,"close":12916,"volume":6419},{"date":"2024-12-12","open":12949,"high":13197,"low":12949,"close":13178,"volume":7868},{"date":"2024-12-13","open":13178,"high":13337,"low":13163,"close":13285,"volume":8645},{"date":"2024-12-16","open":13493,"high":13493,"low":13241,"close":13299,"volume":2020},{"date":"2024-12-17","open":13144,"high":13162,"low":12993,"close":13008,"volume":12574},{"date":"2024-12-18","open":13104,"high":13221,"low":13104,"close":13192,"volume":4641},{"date":"2024-12-19","open":13008,"high":13047,"low":12988,"close":13008,"volume":3386},{"date":"2024-12-20","open":12838,"high":12905,"low":12828,"close":12891,"volume":4485},{"date":"2024-12-23","open":12997,"high":13134,"low":12954,"close":13095,"volume":707},{"date":"2024-12-24","open":13211,"high":13211,"low":13071,"close":13086,"volume":1135},{"date":"2024-12-26","open":13109,"high":13109,"low":12964,"close":12989,"volume":2473},{"date":"2024-12-27","open":13114,"high":13114,"low":12886,"close":13013,"volume":400},{"date":"2024-12-30","open":12993,"high":13056,"low":12934,"close":12935,"volume":2153},{"date":"2025-01-02","open":12910,"high":12910,"low":12711,"close":12785,"volume":1719},{"date":"2025-01-03","open":12867,"high":13012,"low":12867,"close":12930,"volume":785},{"date":"2025-01-06","open":13007,"high":13201,"low":12993,"close":13183,"volume":2795},{"date":"2025-01-07","open":13323,"high":13425,"low":13217,"close":13217,"volume":17291},{"date":"2025-01-08","open":13284,"high":13556,"low":13255,"close":13527,"volume":19958},{"date":"2025-01-09","open":13527,"high":13527,"low":13367,"close":13382,"volume":10620},{"date":"2025-01-10","open":13348,"high":13357,"low":13226,"close":13348,"volume":27175},{"date":"2025-01-13","open":13231,"high":13274,"low":13105,"close":13110,"volume":9809},{"date":"2025-01-14","open":13245,"high":13245,"low":13094,"close":13139,"volume":11380},{"date":"2025-01-15","open":13298,"high":13357,"low":13124,"close":13188,"volume":1581},{"date":"2025-01-16","open":13328,"high":13362,"low":13284,"close":13294,"volume":30260},{"date":"2025-01-17","open":13299,"high":13314,"low":13240,"close":13270,"volume":2108},{"date":"2025-01-20","open":13313,"high":13318,"low":13280,"close":13280,"volume":2581},{"date":"2025-01-21","open":13405,"high":13405,"low":13216,"close":13241,"volume":160},{"date":"2025-01-22","open":13255,"high":13366,"low":13255,"close":13357,"volume":1950},{"date":"2025-01-23","open":13366,"high":13371,"low":13163,"close":13163,"volume":4570},{"date":"2025-01-24","open":13173,"high":13187,"low":13138,"close":13173,"volume":8119},{"date":"2025-01-31","open":13201,"high":13337,"low":13124,"close":13338,"volume":7004},{"date":"2025-02-03","open":13056,"high":13090,"low":12949,"close":13086,"volume":15510},{"date":"2025-02-04","open":13245,"high":13357,"low":13143,"close":13183,"volume":9817},{"date":"2025-02-05","open":13318,"high":13328,"low":13259,"close":13304,"volume":1600},{"date":"2025-02-06","open":13415,"high":13415,"low":13241,"close":13357,"volume":17186},{"date":"2025-02-07","open":13313,"high":13493,"low":13313,"close":13430,"volume":5851},{"date":"2025-02-10","open":13381,"high":13565,"low":13357,"close":13556,"volume":11512},{"date":"2025-02-11","open":13556,"high":13696,"low":13541,"close":13639,"volume":6461},{"date":"2025-02-12","open":13609,"high":13746,"low":13609,"close":13746,"volume":3402},{"date":"2025-02-13","open":13755,"high":13837,"low":13721,"close":13785,"volume":9574},{"date":"2025-02-14","open":13900,"high":14032,"low":13886,"close":13935,"volume":8539},{"date":"2025-02-17","open":13954,"high":14085,"low":13939,"close":14071,"volume":4422},{"date":"2025-02-18","open":14046,"high":14143,"low":13983,"close":14085,"volume":5027},{"date":"2025-02-19","open":14177,"high":14478,"low":14177,"close":14450,"volume":19109},{"date":"2025-02-20","open":14454,"high":14454,"low":14212,"close":14212,"volume":30259},{"date":"2025-02-21","open":14206,"high":14206,"low":14071,"close":14124,"volume":15349},{"date":"2025-02-24","open":14075,"high":14226,"low":14075,"close":14197,"volume":9783},{"date":"2025-02-25","open":14158,"high":14347,"low":14158,"close":14280,"volume":1234},{"date":"2025-02-26","open":14110,"high":14216,"low":14105,"close":14212,"volume":538},{"date":"2025-02-27","open":14250,"high":14250,"low":14041,"close":14158,"volume":10294},{"date":"2025-02-28","open":13891,"high":13925,"low":13628,"close":13668,"volume":3092},{"date":"2025-03-04","open":13644,"high":13716,"low":13552,"close":13552,"volume":1946},{"date":"2025-03-05","open":13614,"high":13673,"low":13551,"close":13644,"volume":17068},{"date":"2025-03-06","open":13711,"high":13711,"low":13614,"close":13634,"volume":1652},{"date":"2025-03-07","open":13522,"high":13619,"low":13522,"close":13556,"volume":571},{"date":"2025-03-10","open":13464,"high":13537,"low":13454,"close":13493,"volume":4885},{"date":"2025-03-11","open":13211,"high":13371,"low":13182,"close":13309,"volume":6603},{"date":"2025-03-12","open":13420,"high":13585,"low":13420,"close":13518,"volume":10309},{"date":"2025-03-13","open":13590,"high":13600,"low":13377,"close":13377,"volume":4612},{"date":"2025-03-14","open":13337,"high":13430,"low":13275,"close":13333,"volume":3481},{"date":"2025-03-17","open":13502,"high":13649,"low":13488,"close":13649,"volume":821},{"date":"2025-03-18","open":13798,"high":13798,"low":13692,"close":13692,"volume":7314},{"date":"2025-03-19","open":13775,"high":13857,"low":13770,"close":13833,"volume":4403},{"date":"2025-03-20","open":13891,"high":13940,"low":13803,"close":13896,"volume":6916},{"date":"2025-03-21","open":13968,"high":14037,"low":13896,"close":13998,"volume":4764},{"date":"2025-03-24","open":14051,"high":14066,"low":13940,"close":13940,"volume":1281},{"date":"2025-03-25","open":13925,"high":13959,"low":13789,"close":13882,"volume":4175},{"date":"2025-03-26","open":13871,"high":14013,"low":13862,"close":13964,"volume":4006},{"date":"2025-03-27","open":13973,"high":14007,"low":13881,"close":13896,"volume":601},{"date":"2025-03-28","open":13775,"high":13813,"low":13706,"close":13726,"volume":4497},{"date":"2025-03-31","open":13469,"high":13469,"low":13352,"close":13372,"volume":8342},{"date":"2025-04-01","open":13512,"high":13585,"low":13434,"close":13532,"volume":5476},{"date":"2025-04-02","open":13580,"high":13580,"low":13420,"close":13464,"volume":7440},{"date":"2025-04-03","open":13202,"high":13406,"low":13202,"close":13319,"volume":1862},{"date":"2025-04-04","open":13197,"high":13459,"low":13143,"close":13226,"volume":9985},{"date":"2025-04-07","open":12784,"high":12784,"low":12571,"close":12625,"volume":10835},{"date":"2025-04-08","open":12750,"high":12765,"low":12532,"close":12595,"volume":22762},{"date":"2025-04-09","open":12532,"high":12532,"low":12348,"close":12401,"volume":3106},{"date":"2025-04-10","open":12852,"high":13013,"low":12794,"close":13013,"volume":19335},{"date":"2025-04-11","open":12901,"high":13013,"low":12871,"close":13013,"volume":195},{"date":"2025-04-14","open":13192,"high":13192,"low":13066,"close":13086,"volume":28297},{"date":"2025-04-15","open":13085,"high":13226,"low":13085,"close":13197,"volume":17213},{"date":"2025-04-16","open":13192,"high":13197,"low":13018,"close":13018,"volume":728},{"date":"2025-04-17","open":13109,"high":13197,"low":13056,"close":13183,"volume":475},{"date":"2025-04-18","open":13172,"high":13216,"low":13134,"close":13207,"volume":118351},{"date":"2025-04-21","open":13192,"high":13216,"low":13129,"close":13149,"volume":222},{"date":"2025-04-22","open":13158,"high":13207,"low":13134,"close":13158,"volume":596},{"date":"2025-04-23","open":13347,"high":13401,"low":13275,"close":13377,"volume":3758},{"date":"2025-04-24","open":13304,"high":13337,"low":13230,"close":13328,"volume":23595},{"date":"2025-04-25","open":13400,"high":13400,"low":13308,"close":13396,"volume":3644},{"date":"2025-04-28","open":13464,"high":13483,"low":13382,"close":13382,"volume":8190},{"date":"2025-04-29","open":13387,"high":13570,"low":13387,"close":13471,"volume":4680},{"date":"2025-04-30","open":13486,"high":13486,"low":13337,"close":13486,"volume":29983},{"date":"2025-05-02","open":13401,"high":13471,"low":13357,"close":13387,"volume":20697},{"date":"2025-05-07","open":13595,"high":13595,"low":13377,"close":13446,"volume":10657},{"date":"2025-05-08","open":13456,"high":13456,"low":13397,"close":13401,"volume":500},{"date":"2025-05-09","open":13466,"high":13466,"low":13367,"close":13372,"volume":1760},{"date":"2025-05-12","open":13421,"high":13595,"low":13421,"close":13585,"volume":10985},{"date":"2025-05-13","open":13674,"high":13674,"low":13525,"close":13525,"volume":4307},{"date":"2025-05-14","open":13624,"high":13738,"low":13565,"close":13629,"volume":9018},{"date":"2025-05-15","open":13624,"high":13634,"low":13496,"close":13550,"volume":1678},{"date":"2025-05-16","open":13530,"high":13550,"low":13471,"close":13505,"volume":589},{"date":"2025-05-19","open":13496,"high":13510,"low":13446,"close":13461,"volume":6670},{"date":"2025-05-20","open":13525,"high":13585,"low":13406,"close":13406,"volume":420},{"date":"2025-05-21","open":13431,"high":13832,"low":13431,"close":13807,"volume":9682},{"date":"2025-05-22","open":13906,"high":14694,"low":13624,"close":13624,"volume":36186},{"date":"2025-05-23","open":13679,"high":13679,"low":13530,"close":13545,"volume":589},{"date":"2025-05-26","open":13560,"high":13906,"low":13555,"close":13906,"volume":692},{"date":"2025-05-27","open":13931,"high":13961,"low":13832,"close":13877,"volume":4364},{"date":"2025-05-28","open":13946,"high":14159,"low":13946,"close":14050,"volume":8759},{"date":"2025-05-29","open":14139,"high":14268,"low":14134,"close":14228,"volume":12158},{"date":"2025-05-30","open":14273,"high":14347,"low":14204,"close":14243,"volume":5104},{"date":"2025-06-02","open":14283,"high":14347,"low":14208,"close":14243,"volume":9885},{"date":"2025-06-04","open":14402,"high":14590,"low":14397,"close":14570,"volume":9818},{"date":"2025-06-05","open":14699,"high":14902,"low":14669,"close":14897,"volume":19349},{"date":"2025-06-09","open":15105,"high":15105,"low":14956,"close":14961,"volume":9468},{"date":"2025-06-10","open":15070,"high":15070,"low":14867,"close":15001,"volume":8852},{"date":"2025-06-11","open":15001,"high":15253,"low":14996,"close":15253,"volume":12667},{"date":"2025-06-12","open":15218,"high":15263,"low":15159,"close":15223,"volume":6428},{"date":"2025-06-13","open":15169,"high":15263,"low":14857,"close":14981,"volume":15413},{"date":"2025-06-16","open":14986,"high":15184,"low":14872,"close":15184,"volume":11485},{"date":"2025-06-17","open":15233,"high":15362,"low":15030,"close":15109,"volume":9637},{"date":"2025-06-18","open":15010,"high":15124,"low":14981,"close":15085,"volume":6771},{"date":"2025-06-19","open":15164,"high":15179,"low":14971,"close":15015,"volume":2059},{"date":"2025-06-20","open":15015,"high":15100,"low":14936,"close":15040,"volume":4525},{"date":"2025-06-23","open":14822,"high":14946,"low":14803,"close":14946,"volume":4344},{"date":"2025-06-24","open":15164,"high":15372,"low":15164,"close":15332,"volume":15892},{"date":"2025-06-25","open":15451,"high":15451,"low":15273,"close":15372,"volume":15863},{"date":"2025-06-26","open":15268,"high":15268,"low":15050,"close":15139,"volume":633},{"date":"2025-06-27","open":15248,"high":15248,"low":15090,"close":15090,"volume":7483},{"date":"2025-06-30","open":15233,"high":15258,"low":15129,"close":15129,"volume":9387},{"date":"2025-07-01","open":15416,"high":15476,"low":15312,"close":15352,"volume":9895},{"date":"2025-07-02","open":15248,"high":15308,"low":15154,"close":15283,"volume":22675},{"date":"2025-07-03","open":15322,"high":15674,"low":15322,"close":15674,"volume":7758},{"date":"2025-07-04","open":15669,"high":15669,"low":15411,"close":15456,"volume":4950},{"date":"2025-07-07","open":15377,"high":15466,"low":15347,"close":15421,"volume":785},{"date":"2025-07-08","open":15426,"high":15605,"low":15407,"close":15501,"volume":14823},{"date":"2025-07-09","open":15575,"high":15624,"low":15520,"close":15609,"volume":543},{"date":"2025-07-10","open":15629,"high":15877,"low":15629,"close":15847,"volume":11502},{"date":"2025-07-11","open":15936,"high":16020,"low":15872,"close":15892,"volume":12085},{"date":"2025-07-14","open":15986,"high":16179,"low":15971,"close":16149,"volume":12353},{"date":"2025-07-15","open":16124,"high":16228,"low":16085,"close":16228,"volume":19603},{"date":"2025-07-16","open":16065,"high":16164,"low":16055,"close":16080,"volume":2879},{"date":"2025-07-17","open":16327,"high":16540,"low":16045,"close":16540,"volume":35387},{"date":"2025-07-18","open":16550,"high":16550,"low":16253,"close":16352,"volume":5841},{"date":"2025-07-21","open":16377,"high":16476,"low":16377,"close":16426,"volume":6375},{"date":"2025-07-22","open":16436,"high":16461,"low":16164,"close":16194,"volume":7162},{"date":"2025-07-23","open":16273,"high":16273,"low":16020,"close":16218,"volume":9055},{"date":"2025-07-24","open":16317,"high":16357,"low":16209,"close":16209,"volume":8440},{"date":"2025-07-25","open":16114,"high":16169,"low":16080,"close":16110,"volume":2464},{"date":"2025-07-28","open":16308,"high":16342,"low":16065,"close":16322,"volume":17049},{"date":"2025-07-29","open":16322,"high":16555,"low":16209,"close":16555,"volume":18302},{"date":"2025-07-30","open":16476,"high":17035,"low":16476,"close":16981,"volume":40013},{"date":"2025-07-31","open":17030,"high":17050,"low":16610,"close":16654,"volume":55577},{"date":"2025-08-01","open":16555,"high":16555,"low":16080,"close":16139,"volume":115798},{"date":"2025-08-04","open":16149,"high":16337,"low":16055,"close":16337,"volume":7397},{"date":"2025-08-05","open":16728,"high":16822,"low":16570,"close":16704,"volume":23303},{"date":"2025-08-06","open":16595,"high":16654,"low":16550,"close":16614,"volume":1523},{"date":"2025-08-07","open":16887,"high":16887,"low":16654,"close":16738,"volume":5281},{"date":"2025-08-08","open":16743,"high":16857,"low":16728,"close":16773,"volume":2845},{"date":"2025-08-11","open":16832,"high":16872,"low":16788,"close":16808,"volume":1099},{"date":"2025-08-12","open":16882,"high":16941,"low":16699,"close":16723,"volume":11373},{"date":"2025-08-13","open":16813,"high":16897,"low":16763,"close":16832,"volume":2337},{"date":"2025-08-14","open":16907,"high":16912,"low":16837,"close":16912,"volume":6134},{"date":"2025-08-18","open":16723,"high":16817,"low":16723,"close":16723,"volume":8353},{"date":"2025-08-19","open":16832,"high":16847,"low":16659,"close":16684,"volume":5805},{"date":"2025-08-20","open":16570,"high":16694,"low":16481,"close":16664,"volume":6051},{"date":"2025-08-21","open":16803,"high":16887,"low":16763,"close":16822,"volume":80650},{"date":"2025-08-22","open":16961,"high":16991,"low":16862,"close":16926,"volume":7649},{"date":"2025-08-25","open":17045,"high":17060,"low":17006,"close":17060,"volume":4466},{"date":"2025-08-26","open":17070,"high":17129,"low":16981,"close":17065,"volume":4508},{"date":"2025-08-27","open":17030,"high":17189,"low":17030,"close":17154,"volume":5938},{"date":"2025-08-28","open":17110,"high":17238,"low":17090,"close":17199,"volume":1917},{"date":"2025-08-29","open":17248,"high":17248,"low":17006,"close":17085,"volume":3516},{"date":"2025-09-01","open":16837,"high":17006,"low":16793,"close":16857,"volume":9282},{"date":"2025-09-02","open":16857,"high":17045,"low":16857,"close":16991,"volume":15857},{"date":"2025-09-03","open":17045,"high":17154,"low":17045,"close":17114,"volume":9369},{"date":"2025-09-04","open":17129,"high":17194,"low":17105,"close":17159,"volume":9123},{"date":"2025-09-05","open":17194,"high":17223,"low":17134,"close":17223,"volume":4111},{"date":"2025-09-08","open":17283,"high":17288,"low":17184,"close":17288,"volume":5799},{"date":"2025-09-09","open":17337,"high":17501,"low":17308,"close":17486,"volume":6844},{"date":"2025-09-10","open":17525,"high":17714,"low":17525,"close":17669,"volume":12620},{"date":"2025-09-11","open":17931,"high":17956,"low":17763,"close":17926,"volume":11248},{"date":"2025-09-12","open":18030,"high":18065,"low":17976,"close":18016,"volume":22654},{"date":"2025-09-15","open":18119,"high":18248,"low":18119,"close":18214,"volume":4355},{"date":"2025-09-16","open":18253,"high":18392,"low":18243,"close":18387,"volume":24317},{"date":"2025-09-17","open":18387,"high":18387,"low":18209,"close":18278,"volume":4871},{"date":"2025-09-18","open":18322,"high":18501,"low":18258,"close":18501,"volume":9121},{"date":"2025-09-19","open":18501,"high":18520,"low":18407,"close":18520,"volume":2411},{"date":"2025-09-22","open":18615,"high":18857,"low":18590,"close":18743,"volume":6531},{"date":"2025-09-23","open":18956,"high":18956,"low":18778,"close":18921,"volume":12220},{"date":"2025-09-24","open":18921,"high":18921,"low":18689,"close":18842,"volume":3582},{"date":"2025-09-25","open":18847,"high":18892,"low":18733,"close":18813,"volume":15425},{"date":"2025-09-26","open":18624,"high":18634,"low":18288,"close":18372,"volume":11207},{"date":"2025-09-29","open":18615,"high":18719,"low":18550,"close":18629,"volume":2122},{"date":"2025-09-30","open":18634,"high":18634,"low":18496,"close":18595,"volume":6651},{"date":"2025-10-01","open":18615,"high":18714,"low":18610,"close":18674,"volume":11321},{"date":"2025-10-02","open":19080,"high":19184,"low":18971,"close":19040,"volume":12411},{"date":"2025-10-10","open":19525,"high":19525,"low":19283,"close":19461,"volume":12427},{"date":"2025-10-13","open":19065,"high":19298,"low":19065,"close":19298,"volume":11133},{"date":"2025-10-14","open":19496,"high":19600,"low":18951,"close":19164,"volume":17552},{"date":"2025-10-15","open":19258,"high":19709,"low":19228,"close":19709,"volume":8356},{"date":"2025-10-16","open":19615,"high":20149,"low":19615,"close":20149,"volume":6526},{"date":"2025-10-17","open":20090,"high":20318,"low":19981,"close":20169,"volume":31109},{"date":"2025-10-20","open":20357,"high":20357,"low":19951,"close":20342,"volume":15689},{"date":"2025-10-21","open":20456,"high":20733,"low":20357,"close":20451,"volume":5577},{"date":"2025-10-22","open":20451,"high":20669,"low":20179,"close":20669,"volume":5549},{"date":"2025-10-23","open":20298,"high":20758,"low":20238,"close":20441,"volume":4369},{"date":"2025-10-24","open":20788,"high":21110,"low":20704,"close":21110,"volume":20574},{"date":"2025-10-27","open":21535,"high":21783,"low":21436,"close":21719,"volume":21033},{"date":"2025-10-28","open":21932,"high":21932,"low":21407,"close":21778,"volume":13878},{"date":"2025-10-29","open":22035,"high":22377,"low":21917,"close":22238,"volume":13738},{"date":"2025-10-30","open":22427,"high":22753,"low":22229,"close":22357,"volume":17217},{"date":"2025-10-31","open":22273,"high":22560,"low":22085,"close":22560,"volume":14443},{"date":"2025-11-03","open":22585,"high":22778,"low":22432,"close":22679,"volume":17223,"rsi_14":94.26,"sma_20":20734.75,"sma_60":18657.0,"sma_120":16932.5},{"date":"2025-11-04","open":22768,"high":22981,"low":22248,"close":22248,"volume":11882,"rsi_14":82.93,"sma_20":20919.25,"sma_60":18756.5,"sma_120":17006.96},{"date":"2025-11-05","open":21932,"high":21932,"low":20976,"close":21570,"volume":33354,"rsi_14":67.35,"sma_20":21065.5,"sma_60":18838.42,"sma_120":17075.96},{"date":"2025-11-06","open":22219,"high":22219,"low":21298,"close":21506,"volume":12870,"rsi_14":66.15,"sma_20":21190.0,"sma_60":18920.75,"sma_120":17142.62},{"date":"2025-11-07","open":21075,"high":21535,"low":20847,"close":21199,"volume":10494,"rsi_14":60.02,"sma_20":21277.75,"sma_60":18995.83,"sma_120":17207.21},{"date":"2025-11-10","open":21555,"high":21813,"low":21337,"close":21763,"volume":28757,"rsi_14":63.87,"sma_20":21402.25,"sma_60":19079.83,"sma_120":17275.67},{"date":"2025-11-11","open":22085,"high":22318,"low":21694,"close":21842,"volume":20815,"rsi_14":62.78,"sma_20":21537.5,"sma_60":19164.58,"sma_120":17345.46},{"date":"2025-11-12","open":21842,"high":22090,"low":21808,"close":22060,"volume":4183,"rsi_14":67.68,"sma_20":21656.25,"sma_60":19254.42,"sma_120":17417.46},{"date":"2025-11-13","open":21837,"high":22179,"low":21798,"close":22149,"volume":43585,"rsi_14":63.0,"sma_20":21757.25,"sma_60":19343.92,"sma_120":17490.58},{"date":"2025-11-14","open":21639,"high":21649,"low":21362,"close":21402,"volume":12359,"rsi_14":46.17,"sma_20":21819.5,"sma_60":19419.5,"sma_120":17557.88},{"date":"2025-11-17","open":21550,"high":21684,"low":21446,"close":21644,"volume":10644,"rsi_14":48.45,"sma_20":21885.25,"sma_60":19502.33,"sma_120":17623.83},{"date":"2025-11-18","open":21387,"high":21511,"low":20882,"close":20941,"volume":18983,"rsi_14":35.79,"sma_20":21910.0,"sma_60":19574.0,"sma_120":17685.42},{"date":"2025-11-19","open":21080,"high":21080,"low":20481,"close":20837,"volume":14379,"rsi_14":33.3,"sma_20":21918.5,"sma_60":19644.25,"sma_120":17746.79},{"date":"2025-11-20","open":21387,"high":21679,"low":21298,"close":21402,"volume":12983,"rsi_14":38.21,"sma_20":21967.0,"sma_60":19721.33,"sma_120":17809.88},{"date":"2025-11-21","open":20842,"high":20976,"low":20724,"close":20857,"volume":41368,"rsi_14":32.93,"sma_20":21954.25,"sma_60":19787.5,"sma_120":17868.62},{"date":"2025-11-24","open":21293,"high":21337,"low":20842,"close":21006,"volume":69300,"rsi_14":37.71,"sma_20":21918.25,"sma_60":19853.92,"sma_120":17927.17},{"date":"2025-11-25","open":21634,"high":21634,"low":20931,"close":21179,"volume":11014,"rsi_14":45.7,"sma_20":21888.0,"sma_60":19923.17,"sma_120":17985.67},{"date":"2025-11-26","open":21585,"high":21882,"low":21323,"close":21872,"volume":22991,"rsi_14":53.54,"sma_20":21869.5,"sma_60":20002.58,"sma_120":18049.88},{"date":"2025-11-27","open":22060,"high":22105,"low":21793,"close":21877,"volume":27064,"rsi_14":56.95,"sma_20":21845.25,"sma_60":20081.33,"sma_120":18114.12},{"date":"2025-11-28","open":21996,"high":21996,"low":21436,"close":21471,"volume":9395,"rsi_14":46.9,"sma_20":21790.25,"sma_60":20155.17,"sma_120":18172.21},{"date":"2025-12-01","open":21733,"high":21748,"low":21303,"close":21441,"volume":19067,"rsi_14":45.71,"sma_20":21727.75,"sma_60":20232.33,"sma_120":18227.29},{"date":"2025-12-02","open":21669,"high":21783,"low":21545,"close":21783,"volume":9746,"rsi_14":47.11,"sma_20":21704.25,"sma_60":20313.0,"sma_120":18284.71},{"date":"2025-12-03","open":22016,"high":22328,"low":21976,"close":22139,"volume":14626,"rsi_14":49.9,"sma_20":21733.0,"sma_60":20397.58,"sma_120":18344.79},{"date":"2025-12-04","open":22169,"high":22238,"low":21976,"close":22229,"volume":11924,"rsi_14":59.39,"sma_20":21769.5,"sma_60":20482.92,"sma_120":18403.5},{"date":"2025-12-05","open":22229,"high":22545,"low":22075,"close":22545,"volume":10475,"rsi_14":60.07,"sma_20":21837.5,"sma_60":20572.5,"sma_120":18465.12},{"date":"2025-12-08","open":22600,"high":22763,"low":22535,"close":22719,"volume":23275,"rsi_14":72.52,"sma_20":21885.75,"sma_60":20663.92,"sma_120":18530.25},{"date":"2025-12-09","open":22595,"high":22877,"low":22595,"close":22793,"volume":14375,"rsi_14":74.97,"sma_20":21933.75,"sma_60":20753.25,"sma_120":18594.29},{"date":"2025-12-10","open":23085,"high":23085,"low":22590,"close":22699,"volume":13791,"rsi_14":68.82,"sma_20":21966.0,"sma_60":20837.92,"sma_120":18658.17},{"date":"2025-12-11","open":22907,"high":23016,"low":22605,"close":22729,"volume":13369,"rsi_14":81.93,"sma_20":21995.25,"sma_60":20918.75,"sma_120":18722.5},{"date":"2025-12-12","open":22714,"high":22946,"low":22605,"close":22946,"volume":8315,"rsi_14":82.34,"sma_20":22073.25,"sma_60":21001.75,"sma_120":18789.25},{"date":"2025-12-15","open":22397,"high":22664,"low":22337,"close":22476,"volume":16860,"rsi_14":69.67,"sma_20":22115.25,"sma_60":21073.5,"sma_120":18851.83},{"date":"2025-12-16","open":22476,"high":22565,"low":22090,"close":22115,"volume":19216,"rsi_14":54.09,"sma_20":22174.5,"sma_60":21136.25,"sma_120":18912.17},{"date":"2025-12-17","open":22347,"high":22377,"low":22060,"close":22377,"volume":7772,"rsi_14":57.76,"sma_20":22252.25,"sma_60":21205.25,"sma_120":18971.46},{"date":"2025-12-18","open":22120,"high":22184,"low":21882,"close":22055,"volume":18197,"rsi_14":59.31,"sma_20":22285.25,"sma_60":21265.08,"sma_120":19027.71},{"date":"2025-12-19","open":22268,"high":22288,"low":22016,"close":22263,"volume":6469,"rsi_14":62.39,"sma_20":22356.25,"sma_60":21328.08,"sma_120":19087.67},{"date":"2025-12-22","open":22654,"high":22654,"low":22377,"close":22441,"volume":9037,"rsi_14":60.44,"sma_20":22428.75,"sma_60":21390.33,"sma_120":19149.54},{"date":"2025-12-23","open":22560,"high":22684,"low":22451,"close":22461,"volume":14437,"rsi_14":55.71,"sma_20":22493.5,"sma_60":21449.92,"sma_120":19211.25},{"date":"2025-12-24","open":22699,"high":22699,"low":22402,"close":22471,"volume":6007,"rsi_14":54.43,"sma_20":22523.75,"sma_60":21511.0,"sma_120":19271.17},{"date":"2025-12-26","open":22496,"high":22734,"low":22496,"close":22610,"volume":6828,"rsi_14":51.26,"sma_20":22560.75,"sma_60":21574.92,"sma_120":19332.83},{"date":"2025-12-29","open":22674,"high":22922,"low":22644,"close":22892,"volume":12432,"rsi_14":53.25,"sma_20":22632.5,"sma_60":21651.0,"sma_120":19393.58},{"date":"2025-12-30","open":22857,"high":22867,"low":22724,"close":22852,"volume":14605,"rsi_14":51.13,"sma_20":22703.75,"sma_60":21722.08,"sma_120":19455.83},{"date":"2026-01-02","open":22887,"high":23288,"low":22664,"close":23199,"volume":18643,"rsi_14":58.66,"sma_20":22775.25,"sma_60":21799.58,"sma_120":19521.29},{"date":"2026-01-05","open":23466,"high":24159,"low":23466,"close":24159,"volume":35442,"rsi_14":68.74,"sma_20":22877.25,"sma_60":21891.92,"sma_120":19594.17},{"date":"2026-01-06","open":24075,"high":24263,"low":23669,"close":24263,"volume":35443,"rsi_14":67.78,"sma_20":22980.0,"sma_60":21979.83,"sma_120":19667.0},{"date":"2026-01-07","open":24481,"high":24857,"low":24135,"close":24352,"volume":11240,"rsi_14":78.24,"sma_20":23071.25,"sma_60":22062.17,"sma_120":19738.58},{"date":"2026-01-08","open":24397,"high":24912,"low":24397,"close":24719,"volume":12124,"rsi_14":89.14,"sma_20":23172.25,"sma_60":22153.42,"sma_120":19812.88},{"date":"2026-01-09","open":24585,"high":24813,"low":24347,"close":24768,"volume":22303,"rsi_14":88.39,"sma_20":23272.0,"sma_60":22247.75,"sma_120":19885.42},{"date":"2026-01-12","open":24912,"high":25036,"low":24704,"close":25001,"volume":21797,"rsi_14":98.69,"sma_20":23388.25,"sma_60":22336.83,"sma_120":19959.25},{"date":"2026-01-13","open":25100,"high":25422,"low":25055,"close":25352,"volume":11770,"rsi_14":98.75,"sma_20":23520.75,"sma_60":22424.42,"sma_120":20037.29},{"date":"2026-01-14","open":25486,"high":25580,"low":25283,"close":25486,"volume":9025,"rsi_14":98.73,"sma_20":23649.0,"sma_60":22513.92,"sma_120":20112.58},{"date":"2026-01-15","open":25427,"high":26075,"low":25293,"close":26070,"volume":12654,"rsi_14":98.93,"sma_20":23830.5,"sma_60":22610.33,"sma_120":20194.38},{"date":"2026-01-16","open":26244,"high":26427,"low":26016,"close":26427,"volume":21107,"rsi_14":99.02,"sma_20":24048.25,"sma_60":22710.92,"sma_120":20278.54},{"date":"2026-01-19","open":26283,"high":26768,"low":26189,"close":26635,"volume":16294,"rsi_14":99.03,"sma_20":24263.25,"sma_60":22811.33,"sma_120":20366.42},{"date":"2026-01-20","open":26645,"high":26917,"low":26387,"close":26729,"volume":48531,"rsi_14":98.99,"sma_20":24499.25,"sma_60":22917.17,"sma_120":20454.88},{"date":"2026-01-21","open":26239,"high":26734,"low":26169,"close":26654,"volume":29641,"rsi_14":98.12,"sma_20":24721.0,"sma_60":23010.5,"sma_120":20542.79},{"date":"2026-01-22","open":27199,"high":27506,"low":27036,"close":27253,"volume":23594,"rsi_14":98.23,"sma_20":24964.0,"sma_60":23103.67,"sma_120":20636.58},{"date":"2026-01-23","open":27585,"high":27689,"low":27001,"close":27204,"volume":21376,"rsi_14":96.24,"sma_20":25203.5,"sma_60":23195.0,"sma_120":20728.17},{"date":"2026-01-26","open":27516,"high":27620,"low":26986,"close":27199,"volume":24168,"rsi_14":95.97,"sma_20":25442.25,"sma_60":23278.5,"sma_120":20817.75},{"date":"2026-01-27","open":27085,"high":27615,"low":26778,"close":27580,"volume":12470,"rsi_14":96.31,"sma_20":25693.25,"sma_60":23366.42,"sma_120":20906.96},{"date":"2026-01-28","open":27947,"high":28155,"low":27853,"close":28085,"volume":16794,"rsi_14":96.45,"sma_20":25955.5,"sma_60":23459.42,"sma_120":21003.17},{"date":"2026-01-29","open":28209,"high":28318,"low":27308,"close":27833,"volume":24811,"rsi_14":90.04,"sma_20":26207.0,"sma_60":23546.17,"sma_120":21101.58},{"date":"2026-01-30","open":27932,"high":28333,"low":27793,"close":27986,"volume":23038,"rsi_14":89.83,"sma_20":26448.75,"sma_60":23642.75,"sma_120":21199.62},{"date":"2026-02-02","open":27674,"high":27917,"low":26531,"close":26531,"volume":46688,"rsi_14":62.14,"sma_20":26568.5,"sma_60":23726.25,"sma_120":21282.33},{"date":"2026-02-03","open":27407,"high":28496,"low":27343,"close":28402,"volume":43640,"rsi_14":72.13,"sma_20":26777.5,"sma_60":23842.33,"sma_120":21381.54},{"date":"2026-02-04","open":28432,"high":29011,"low":28204,"close":29011,"volume":65371,"rsi_14":72.23,"sma_20":27012.75,"sma_60":23973.83,"sma_120":21484.83},{"date":"2026-02-05","open":28407,"high":28689,"low":27768,"close":27961,"volume":41998,"rsi_14":60.5,"sma_20":27176.5,"sma_60":24078.17,"sma_120":21579.0},{"date":"2026-02-06","open":26927,"high":27645,"low":26496,"close":27541,"volume":52909,"rsi_14":56.02,"sma_20":27316.5,"sma_60":24174.08,"sma_120":21669.33},{"date":"2026-02-09","open":28664,"high":28714,"low":28328,"close":28605,"volume":25847,"rsi_14":61.05,"sma_20":27498.5,"sma_60":24284.25,"sma_120":21769.33},{"date":"2026-02-10","open":28848,"high":29021,"low":28714,"close":28788,"volume":29280,"rsi_14":62.41,"sma_20":27672.0,"sma_60":24396.0,"sma_120":21869.96},{"date":"2026-02-11","open":28714,"high":29041,"low":28541,"close":28981,"volume":20834,"rsi_14":60.54,"sma_20":27848.5,"sma_60":24523.58,"sma_120":21971.54},{"date":"2026-02-12","open":29209,"high":29962,"low":29150,"close":29962,"volume":17459,"rsi_14":65.11,"sma_20":28045.0,"sma_60":24663.58,"sma_120":22082.96},{"date":"2026-02-13","open":30070,"high":30150,"low":29674,"close":29778,"volume":21643,"rsi_14":63.86,"sma_20":28214.25,"sma_60":24812.33,"sma_120":22193.17},{"date":"2026-02-19","open":30714,"high":31021,"low":30630,"close":30952,"volume":26343,"rsi_14":66.7,"sma_20":28432.25,"sma_60":24982.58,"sma_120":22313.42},{"date":"2026-02-20","open":31140,"high":31570,"low":31140,"close":31476,"volume":19750,"rsi_14":66.76,"sma_20":28672.0,"sma_60":25152.17,"sma_120":22436.75},{"date":"2026-02-23","open":32160,"high":32501,"low":31506,"close":31773,"volume":21773,"rsi_14":69.4,"sma_20":28930.5,"sma_60":25335.92,"sma_120":22561.71},{"date":"2026-02-24","open":31853,"high":32536,"low":31585,"close":32472,"volume":19926,"rsi_14":70.95,"sma_20":29194.0,"sma_60":25528.92,"sma_120":22691.42},{"date":"2026-02-25","open":33085,"high":33467,"low":32605,"close":33001,"volume":21649,"rsi_14":83.09,"sma_20":29486.75,"sma_60":25727.92,"sma_120":22825.54},{"date":"2026-02-26","open":33368,"high":34269,"low":33303,"close":34269,"volume":33560,"rsi_14":81.98,"sma_20":29843.75,"sma_60":25936.58,"sma_120":22969.58},{"date":"2026-02-27","open":33660,"high":34318,"low":33457,"close":33907,"volume":32314,"rsi_14":77.43,"sma_20":30163.25,"sma_60":26139.08,"sma_120":23110.21},{"date":"2026-03-03","open":32803,"high":33363,"low":31283,"close":31323,"volume":57484,"rsi_14":66.07,"sma_20":30326.75,"sma_60":26304.92,"sma_120":23230.04},{"date":"2026-03-04","open":30140,"high":30501,"low":27229,"close":27308,"volume":113402,"rsi_14":49.17,"sma_20":30300.25,"sma_60":26403.67,"sma_120":23318.0},{"date":"2026-03-05","open":30620,"high":30843,"low":29625,"close":30100,"volume":56586,"rsi_14":54.74,"sma_20":30407.0,"sma_60":26543.67,"sma_120":23428.33},{"date":"2026-03-06","open":29457,"high":30056,"low":28971,"close":30056,"volume":47348,"rsi_14":54.05,"sma_20":30585.0,"sma_60":26676.92,"sma_120":23537.25},{"date":"2026-03-09","open":28006,"high":28773,"low":27734,"close":28773,"volume":37744,"rsi_14":49.38,"sma_20":30603.75,"sma_60":26787.08,"sma_120":23635.0},{"date":"2026-03-10","open":30090,"high":30090,"low":29115,"close":29536,"volume":19466,"rsi_14":48.71,"sma_20":30630.25,"sma_60":26904.75,"sma_120":23738.62},{"date":"2026-03-11","open":30447,"high":30981,"low":29966,"close":30125,"volume":26824,"rsi_14":51.02,"sma_20":30739.5,"sma_60":27029.42,"sma_120":23846.67},{"date":"2026-03-12","open":30031,"high":30372,"low":29887,"close":30268,"volume":29393,"rsi_14":47.85,"sma_20":30877.25,"sma_60":27155.25,"sma_120":23954.25},{"date":"2026-03-13","open":29288,"high":30001,"low":29229,"close":29848,"volume":18874,"rsi_14":44.84,"sma_20":30940.0,"sma_60":27275.58,"sma_120":24056.75},{"date":"2026-03-16","open":29877,"high":29981,"low":29313,"close":29759,"volume":10646,"rsi_14":43.53,"sma_20":30989.0,"sma_60":27393.92,"sma_120":24156.33},{"date":"2026-03-17","open":30348,"high":30635,"low":30234,"close":30268,"volume":13598,"rsi_14":42.84,"sma_20":31054.0,"sma_60":27517.17,"sma_120":24259.46},{"date":"2026-03-18","open":31110,"high":31764,"low":31110,"close":31764,"volume":32158,"rsi_14":46.22,"sma_20":31145.0,"sma_60":27673.5,"sma_120":24373.5},{"date":"2026-03-19","open":30838,"high":31585,"low":30833,"close":31165,"volume":48392,"rsi_14":40.11,"sma_20":31215.0,"sma_60":27825.83,"sma_120":24481.04},{"date":"2026-03-20","open":31259,"high":31625,"low":31214,"close":31402,"volume":14944,"rsi_14":41.95,"sma_20":31237.75,"sma_60":27977.75,"sma_120":24591.5},{"date":"2026-03-23","open":30219,"high":30219,"low":29209,"close":29308,"volume":28240,"rsi_14":43.32,"sma_20":31128.25,"sma_60":28099.83,"sma_120":24682.46},{"date":"2026-03-24","open":30234,"high":30244,"low":29095,"close":29729,"volume":41057,"rsi_14":60.54,"sma_20":31025.0,"sma_60":28225.5,"sma_120":24776.79},{"date":"2026-03-25","open":30645,"high":30694,"low":30169,"close":30259,"volume":10181,"rsi_14":50.86,"sma_20":30913.25,"sma_60":28357.08,"sma_120":24873.71},{"date":"2026-03-26","open":30313,"high":30313,"low":29427,"close":29640,"volume":27138,"rsi_14":47.88,"sma_20":30743.5,"sma_60":28477.92,"sma_120":24963.92},{"date":"2026-03-27","open":28768,"high":29481,"low":28293,"close":29471,"volume":17512,"rsi_14":54.02,"sma_20":30501.25,"sma_60":28595.75,"sma_120":25053.38},{"date":"2026-03-30","open":27867,"high":28778,"low":27793,"close":28758,"volume":23859,"rsi_14":45.5,"sma_20":30241.25,"sma_60":28699.25,"sma_120":25137.08},{"date":"2026-03-31","open":28229,"high":28907,"low":27823,"close":28056,"volume":31076,"rsi_14":38.17,"sma_20":30076.25,"sma_60":28786.17,"sma_120":25218.58},{"date":"2026-04-01","open":29343,"high":30343,"low":29056,"close":30204,"volume":20834,"rsi_14":49.7,"sma_20":30222.5,"sma_60":28909.92,"sma_120":25316.0},{"date":"2026-04-02","open":30590,"high":30823,"low":28981,"close":29234,"volume":45062,"rsi_14":47.28,"sma_20":30178.75,"sma_60":29011.5,"sma_120":25405.54},{"date":"2026-04-03","open":30130,"high":30338,"low":29788,"close":29917,"volume":25708,"rsi_14":50.67,"sma_20":30171.75,"sma_60":29108.42,"sma_120":25500.17},{"date":"2026-04-06","open":30392,"high":30942,"low":30367,"close":30650,"volume":11294,"rsi_14":51.57,"sma_20":30266.5,"sma_60":29215.92,"sma_120":25597.88},{"date":"2026-04-07","open":31293,"high":31536,"low":30630,"close":30897,"volume":13144,"rsi_14":46.01,"sma_20":30335.25,"sma_60":29326.08,"sma_120":25694.12},{"date":"2026-04-08","open":32858,"high":33387,"low":32412,"close":33011,"volume":27185,"rsi_14":57.46,"sma_20":30481.0,"sma_60":29465.67,"sma_120":25809.54},{"date":"2026-04-09","open":32674,"high":33021,"low":32476,"close":32600,"volume":12743,"rsi_14":54.77,"sma_20":30598.75,"sma_60":29597.5,"sma_120":25922.62},{"date":"2026-04-10","open":33115,"high":33462,"low":32937,"close":32937,"volume":12346,"rsi_14":66.8,"sma_20":30754.75,"sma_60":29731.08,"sma_120":26033.96},{"date":"2026-04-13","open":32407,"high":32645,"low":32249,"close":32397,"volume":13841,"rsi_14":62.22,"sma_20":30888.0,"sma_60":29849.67,"sma_120":26137.04},{"date":"2026-04-14","open":33259,"high":33397,"low":32981,"close":33100,"volume":27530,"rsi_14":62.81,"sma_20":31031.0,"sma_60":29977.83,"sma_120":26245.88},{"date":"2026-04-15","open":33922,"high":34338,"low":33729,"close":33843,"volume":16083,"rsi_14":68.74,"sma_20":31136.0,"sma_60":30108.67,"sma_120":26359.5},{"date":"2026-04-16","open":34417,"high":34457,"low":33858,"close":34288,"volume":9593,"rsi_14":70.96,"sma_20":31293.75,"sma_60":30241.0,"sma_120":26475.96},{"date":"2026-04-17","open":34506,"high":34803,"low":34259,"close":34803,"volume":10624,"rsi_14":76.76,"sma_20":31465.5,"sma_60":30378.5,"sma_120":26594.92},{"date":"2026-04-20","open":34922,"high":35095,"low":34585,"close":34724,"volume":19318,"rsi_14":81.25,"sma_20":31739.0,"sma_60":30513.08,"sma_120":26715.12},{"date":"2026-04-21","open":35095,"high":36189,"low":35090,"close":36189,"volume":25801,"rsi_14":79.97,"sma_20":32065.25,"sma_60":30673.58,"sma_120":26842.04},{"date":"2026-04-22","open":36244,"high":36581,"low":36001,"close":36219,"volume":10842,"rsi_14":88.62,"sma_20":32366.25,"sma_60":30824.5,"sma_120":26964.08},{"date":"2026-04-23","open":36991,"high":37338,"low":35986,"close":36694,"volume":20846,"rsi_14":88.35,"sma_20":32722.5,"sma_60":30984.25,"sma_120":27089.62},{"date":"2026-04-24","open":36932,"high":37076,"low":36269,"close":36675,"volume":24789,"rsi_14":87.08,"sma_20":33086.25,"sma_60":31143.75,"sma_120":27211.12},{"date":"2026-04-27","open":36947,"high":36947,"low":36432,"close":36729,"volume":16718,"rsi_14":86.77,"sma_20":33488.75,"sma_60":31297.75,"sma_120":27332.08},{"date":"2026-04-28","open":36803,"high":37343,"low":36793,"close":37140,"volume":22387,"rsi_14":83.15,"sma_20":33947.5,"sma_60":31450.17,"sma_120":27454.79},{"date":"2026-04-29","open":37040,"high":37320,"low":36645,"close":37185,"volume":10675,"rsi_14":84.35,"sma_20":34281.5,"sma_60":31601.42,"sma_120":27573.79},{"date":"2026-04-30","open":37520,"high":37535,"low":36600,"close":36600,"volume":15698,"rsi_14":75.87,"sma_20":34635.25,"sma_60":31740.33,"sma_120":27691.54},{"date":"2026-05-04","open":37460,"high":38310,"low":36840,"close":38275,"volume":46008,"rsi_14":86.67,"sma_20":35038.25,"sma_60":31931.67,"sma_120":27828.96},{"date":"2026-05-06","open":40450,"high":40855,"low":39325,"close":40615,"volume":46813,"rsi_14":89.03,"sma_20":35521.25,"sma_60":32130.5,"sma_120":27986.42},{"date":"2026-05-07","open":41125,"high":41500,"low":39895,"close":41500,"volume":30980,"rsi_14":89.19,"sma_20":36036.0,"sma_60":32333.83,"sma_120":28153.83},{"date":"2026-05-08","open":40765,"high":41245,"low":40320,"close":41000,"volume":20597,"rsi_14":83.92,"sma_20":36419.0,"sma_60":32546.5,"sma_120":28312.33},{"date":"2026-05-11","open":42205,"high":42355,"low":41405,"close":42310,"volume":44564,"rsi_14":85.17,"sma_20":36888.25,"sma_60":32788.08,"sma_120":28481.08},{"date":"2026-05-12","open":42610,"high":42745,"low":39710,"close":41200,"volume":31031,"rsi_14":77.34,"sma_20":37285.0,"sma_60":32993.25,"sma_120":28638.75},{"date":"2026-05-13","open":40100,"high":41565,"low":39350,"close":41275,"volume":72115,"rsi_14":74.09,"sma_20":37712.75,"sma_60":33196.58,"sma_120":28796.29},{"date":"2026-05-14","open":41585,"high":42460,"low":41320,"close":42405,"volume":23274,"rsi_14":76.71,"sma_20":38161.5,"sma_60":33415.5,"sma_120":28969.54},{"date":"2026-05-15","open":42520,"high":43090,"low":39295,"close":40200,"volume":23340,"rsi_14":62.43,"sma_20":38462.5,"sma_60":33581.17,"sma_120":29122.38},{"date":"2026-05-18","open":39670,"high":40945,"low":38275,"close":40465,"volume":396682,"rsi_14":63.3,"sma_20":38754.25,"sma_60":33754.33,"sma_120":29283.33},{"date":"2026-05-19","open":39950,"high":40185,"low":38165,"close":39290,"volume":37871,"rsi_14":57.84,"sma_20":38961.25,"sma_60":33888.17,"sma_120":29435.38},{"date":"2026-05-20","open":39135,"high":39350,"low":37655,"close":39095,"volume":191340,"rsi_14":55.75,"sma_20":39162.5,"sma_60":34009.92,"sma_120":29581.04},{"date":"2026-05-21","open":41180,"high":42560,"low":40875,"close":42560,"volume":39746,"rsi_14":65.89,"sma_20":39463.0,"sma_60":34184.42,"sma_120":29760.17},{"date":"2026-05-22","open":43340,"high":43630,"low":42665,"close":43415,"volume":27480,"rsi_14":69.83,"sma_20":39804.75,"sma_60":34361.42,"sma_120":29945.17},{"date":"2026-05-26","open":43150,"high":45350,"low":43150,"close":44535,"volume":13485,"rsi_14":68.82,"sma_20":40178.5,"sma_60":34548.17,"sma_120":30138.04},{"date":"2026-05-27","open":46335,"high":46780,"low":44995,"close":45155,"volume":28145,"rsi_14":65.22,"sma_20":40584.25,"sma_60":34723.92,"sma_120":30330.25},{"date":"2026-05-28","open":44895,"high":45820,"low":43550,"close":45630,"volume":47383,"rsi_14":64.24,"sma_20":41011.0,"sma_60":34913.67,"sma_120":30526.38},{"date":"2026-05-29","open":45630,"high":48725,"low":45630,"close":48640,"volume":36927,"rsi_14":72.46,"sma_20":41567.5,"sma_60":35197.08,"sma_120":30751.0},{"date":"2026-06-01","open":48490,"high":50755,"low":48220,"close":49900,"volume":27863,"rsi_14":72.38,"sma_20":42203.25,"sma_60":35569.08,"sma_120":30986.38},{"date":"2026-06-02","open":49870,"high":49900,"low":47590,"close":49715,"volume":21779,"rsi_14":76.55,"sma_20":42859.0,"sma_60":35891.0,"sma_120":31217.33},{"date":"2026-06-04","open":49435,"high":50010,"low":48705,"close":49575,"volume":24287,"rsi_14":75.78,"sma_20":43424.0,"sma_60":36211.33,"sma_120":31444.12},{"date":"2026-06-05","open":47840,"high":47980,"low":45720,"close":46920,"volume":20548,"rsi_14":62.81,"sma_20":43739.25,"sma_60":36509.0,"sma_120":31648.04},{"date":"2026-06-08","open":42265,"high":44655,"low":42250,"close":42995,"volume":36123,"rsi_14":57.22,"sma_20":43814.0,"sma_60":36728.42,"sma_120":31816.58},{"date":"2026-06-09","open":44385,"high":46430,"low":43305,"close":46400,"volume":52646,"rsi_14":63.2,"sma_20":44084.0,"sma_60":36994.67,"sma_120":32012.04},{"date":"2026-06-10","open":44855,"high":45435,"low":42880,"close":44045,"volume":18572,"rsi_14":60.05,"sma_20":44170.75,"sma_60":37219.25,"sma_120":32187.25},{"date":"2026-06-11","open":42700,"high":44250,"low":41975,"close":43855,"volume":37824,"rsi_14":60.06,"sma_20":44303.5,"sma_60":37447.75,"sma_120":32361.67},{"date":"2026-06-12","open":47305,"high":48050,"low":45605,"close":46355,"volume":51636,"rsi_14":58.36,"sma_20":44557.5,"sma_60":37719.42,"sma_120":32556.67},{"date":"2026-06-15","open":48460,"high":48880,"low":48145,"close":48445,"volume":38635,"rsi_14":60.51,"sma_20":44859.5,"sma_60":38017.33,"sma_120":32767.25},{"date":"2026-06-16","open":49000,"high":49775,"low":48515,"close":49560,"volume":21062,"rsi_14":60.5,"sma_20":45327.5,"sma_60":38308.67,"sma_120":32991.08},{"date":"2026-06-17","open":48505,"high":49155,"low":48165,"close":49155,"volume":30686,"rsi_14":58.44,"sma_20":45762.0,"sma_60":38603.33,"sma_120":33214.58},{"date":"2026-06-18","open":48970,"high":49790,"low":48670,"close":49780,"volume":11628,"rsi_14":58.7,"sma_20":46286.5,"sma_60":38904.42,"sma_120":33441.08},{"date":"2026-06-19","open":50540,"high":51665,"low":48685,"close":49615,"volume":27495,"rsi_14":52.32,"sma_20":46812.5,"sma_60":39238.0,"sma_120":33668.92},{"date":"2026-06-22","open":49060,"high":50000,"low":48525,"close":48885,"volume":27163,"rsi_14":47.52,"sma_20":47128.75,"sma_60":39552.33,"sma_120":33888.92},{"date":"2026-06-23","open":48885,"high":49050,"low":44710,"close":44780,"volume":34376,"rsi_14":39.89,"sma_20":47197.0,"sma_60":39789.33,"sma_120":34073.21},{"date":"2026-06-24","open":44855,"high":46600,"low":44500,"close":46120,"volume":41570,"rsi_14":43.25,"sma_20":47276.25,"sma_60":40059.08,"sma_120":34268.5},{"date":"2026-06-25","open":47920,"high":48480,"low":47265,"close":47285,"volume":15440,"rsi_14":50.76,"sma_20":47382.75,"sma_60":40351.08,"sma_120":34473.42},{"date":"2026-06-26","open":47280,"high":47370,"low":43910,"close":45385,"volume":47566,"rsi_14":55.41,"sma_20":47370.5,"sma_60":40623.42,"sma_120":34661.33},{"date":"2026-06-29","open":45515,"high":46705,"low":44830,"close":46112,"volume":17684,"rsi_14":49.26,"sma_20":47244.1,"sma_60":40919.7,"sma_120":34852.93},{"date":"2026-06-30","open":46240,"high":47205,"low":45430,"close":46500,"volume":20022,"rsi_14":57.04,"sma_20":47074.1,"sma_60":41186.28,"sma_120":35048.1},{"date":"2026-07-01","open":47155,"high":47155,"low":44880,"close":45840,"volume":7637,"rsi_14":55.54,"sma_20":46880.35,"sma_60":41458.2,"sma_120":35234.85},{"date":"2026-07-02","open":43780,"high":44910,"low":42785,"close":43485,"volume":33981,"rsi_14":41.92,"sma_20":46575.85,"sma_60":41679.37,"sma_120":35393.89},{"date":"2026-07-03","open":43375,"high":44720,"low":41115,"close":44410,"volume":47661,"rsi_14":37.85,"sma_20":46450.35,"sma_60":41903.62,"sma_120":35559.77},{"date":"2026-07-06","open":45090,"high":45675,"low":43100,"close":44595,"volume":38345,"rsi_14":34.16,"sma_20":46530.35,"sma_60":42126.78,"sma_120":35726.43},{"date":"2026-07-07","open":43715,"high":43720,"low":41450,"close":42275,"volume":33725,"rsi_14":30.44,"sma_20":46324.1,"sma_60":42275.7,"sma_120":35870.68},{"date":"2026-07-08","open":41145,"high":42300,"low":39395,"close":39905,"volume":88213,"rsi_14":24.46,"sma_20":46117.1,"sma_60":42392.03,"sma_120":35994.77},{"date":"2026-07-09","open":40600,"high":40895,"low":38280,"close":39695,"volume":17746,"rsi_14":24.41,"sma_20":45909.1,"sma_60":42499.2,"sma_120":36115.14},{"date":"2026-07-10","open":40575,"high":41900,"low":40575,"close":40855,"volume":16946,"rsi_14":29.73,"sma_20":45634.1,"sma_60":42634.78,"sma_120":36242.22},{"date":"2026-07-13","open":40945,"high":41525,"low":37805,"close":38030,"volume":19164,"rsi_14":31.79,"sma_20":45113.35,"sma_60":42711.45,"sma_120":36344.64},{"date":"2026-07-14","open":38000,"high":38725,"low":36280,"close":37730,"volume":41343,"rsi_14":26.01,"sma_20":44521.85,"sma_60":42770.62,"sma_120":36439.64},{"date":"2026-07-15","open":39800,"high":40240,"low":39280,"close":39795,"volume":14721,"rsi_14":29.64,"sma_20":44053.85,"sma_60":42856.7,"sma_120":36548.85},{"date":"2026-07-16","open":38915,"high":38915,"low":37355,"close":37995,"volume":11650,"rsi_14":29.8,"sma_20":43464.6,"sma_60":42904.12,"sma_120":36641.31},{"date":"2026-07-20","open":36795,"high":37820,"low":36130,"close":36510,"volume":15271,"rsi_14":24.8,"sma_20":42809.35,"sma_60":42928.12,"sma_120":36720.6},{"date":"2026-07-21","open":36150,"high":37800,"low":35845,"close":37695,"volume":30788,"rsi_14":27.82,"sma_20":42249.85,"sma_60":42947.2,"sma_120":36810.39},{"date":"2026-07-22","open":39005,"high":39670,"low":37895,"close":37895,"volume":8905,"rsi_14":29.51,"sma_20":41905.6,"sma_60":42969.12,"sma_120":36896.81},{"date":"2026-07-23","open":39135,"high":39795,"low":38740,"close":39795,"volume":28901,"rsi_14":40.25,"sma_20":41589.35,"sma_60":43014.7,"sma_120":36999.47},{"date":"2026-07-24","open":39470,"high":39505,"low":37930,"close":38330,"volume":13688,"rsi_14":34.39,"sma_20":41141.6,"sma_60":43036.2,"sma_120":37089.97},{"date":"2026-07-27","open":38200,"high":38765,"low":37605,"close":38510,"volume":40741,"rsi_14":34.37,"sma_20":40797.85,"sma_60":43059.78,"sma_120":37178.77},{"date":"2026-07-28","open":36880,"high":36880,"low":34615,"close":34725,"volume":19134,"rsi_14":31.96,"sma_20":40228.5,"sma_60":43013.37,"sma_120":37231.77},{"date":"2026-07-29","open":35325,"high":35795,"low":31330,"close":33085,"volume":27673,"rsi_14":33.12,"sma_20":39557.75,"sma_60":42945.03,"sma_120":37273.22},{"date":"2026-07-30","open":33085,"high":35150,"low":32540,"close":32840,"volume":71727,"rsi_14":33.06,"sma_20":38907.75,"sma_60":42882.37,"sma_120":37311.35},{"date":"2026-07-31","open":36615,"high":37430,"low":35675,"close":37270,"volume":34919,"rsi_14":42.37,"sma_20":38597.0,"sma_60":42865.62,"sma_120":37398.64},{"date":"2026-08-03","open":36800,"high":36820,"low":35640,"close":35835,"volume":12754,"rsi_14":45.04,"sma_20":38168.25,"sma_60":42785.95,"sma_120":37458.22},{"date":"2026-08-04","open":36270,"high":36520,"low":35175,"close":36520,"volume":51125,"rsi_14":47.31,"sma_20":37764.5,"sma_60":42702.95,"sma_120":37518.39},{"date":"2026-08-05","open":38000,"high":38230,"low":37515,"close":37970,"volume":33594,"rsi_14":45.83,"sma_20":37549.25,"sma_60":42652.45,"sma_120":37599.47},{"date":"2026-08-06","open":37690,"high":37695,"low":36415,"close":37140,"volume":8761,"rsi_14":47.96,"sma_20":37411.0,"sma_60":42566.28,"sma_120":37677.18},{"date":"2026-08-07","open":37295,"high":37490,"low":36800,"close":37225,"volume":3178,"rsi_14":51.83,"sma_20":37287.5,"sma_60":42500.03,"sma_120":37746.64},{"date":"2026-08-10","open":37435,"high":37645,"low":37110,"close":37565,"volume":5908,"rsi_14":49.65,"sma_20":37123.0,"sma_60":42438.2,"sma_120":37817.39},{"date":"2026-08-11","open":37360,"high":38225,"low":37000,"close":37820,"volume":6290,"rsi_14":49.8,"sma_20":37112.5,"sma_60":42361.78,"sma_120":37888.64},{"date":"2026-08-12","open":38000,"high":39315,"low":38000,"close":39075,"volume":13639,"rsi_14":48.01,"sma_20":37179.75,"sma_60":42343.03,"sma_120":37962.1},{"date":"2026-08-13","open":39945,"high":40405,"low":39715,"close":39945,"volume":9578,"rsi_14":54.62,"sma_20":37187.25,"sma_60":42334.37,"sma_120":38044.35},{"date":"2026-08-14","open":40940,"high":41005,"low":40120,"close":41005,"volume":4947,"rsi_14":56.79,"sma_20":37337.75,"sma_60":42362.95,"sma_120":38125.56},{"date":"2026-08-18","open":41100,"high":41465,"low":39300,"close":39900,"volume":11183,"rsi_14":66.5,"sma_20":37507.25,"sma_60":42376.37,"sma_120":38193.14},{"date":"2026-08-19","open":38075,"high":38587,"low":37572,"close":38035,"volume":11838,"rsi_14":65.56,"sma_20":37524.25,"sma_60":42300.95,"sma_120":38242.68},{"date":"2026-08-20","open":38935,"high":39925,"low":38450,"close":39660,"volume":12220,"rsi_14":69.72,"sma_20":37612.5,"sma_60":42238.37,"sma_120":38299.89},{"date":"2026-08-21","open":38795,"high":39930,"low":38775,"close":39715,"volume":6666,"rsi_14":59.47,"sma_20":37608.5,"sma_60":42158.03,"sma_120":38353.1},{"date":"2026-08-24","open":39220,"high":39220,"low":38400,"close":38735,"volume":5951,"rsi_14":61.64,"sma_20":37628.75,"sma_60":42051.03,"sma_120":38387.47},{"date":"2026-08-25","open":37630,"high":39000,"low":37320,"close":38975,"volume":11044,"rsi_14":60.22,"sma_20":37652.0,"sma_60":41940.12,"sma_120":38426.89},{"date":"2026-08-26","open":39055,"high":39845,"low":39015,"close":39530,"volume":7507,"rsi_14":57.01,"sma_20":37892.25,"sma_60":41788.28,"sma_120":38492.68},{"date":"2026-08-27","open":40250,"high":41305,"low":39825,"close":40490,"volume":18483,"rsi_14":64.89,"sma_20":38262.5,"sma_60":41631.45,"sma_120":38600.27},{"date":"2026-08-28","open":40340,"high":40540,"low":39860,"close":40265,"volume":7776,"rsi_14":63.35,"sma_20":38633.75,"sma_60":41473.95,"sma_120":38682.47},{"date":"2026-08-31","open":39255,"high":40290,"low":39010,"close":40205,"volume":1075,"rsi_14":61.88,"sma_20":38780.5,"sma_60":41317.78,"sma_120":38764.56},{"date":"2026-09-01","open":39890,"high":40335,"low":39790,"close":40295,"volume":1215,"rsi_14":61.31,"sma_20":39003.5,"sma_60":41207.37,"sma_120":38858.18},{"date":"2026-09-02","open":39325,"high":39610,"low":38850,"close":38960,"volume":15866,"rsi_14":49.48,"sma_20":39125.5,"sma_60":41140.12,"sma_120":38934.27},{"date":"2026-09-03","open":39225,"high":39645,"low":38260,"close":38995,"volume":15997,"rsi_14":45.34,"sma_20":39176.75,"sma_60":41016.7,"sma_120":39005.68},{"date":"2026-09-04","open":39130,"high":39470,"low":39000,"close":39120,"volume":8949,"rsi_14":39.82,"sma_20":39275.75,"sma_60":40934.62,"sma_120":39076.93},{"date":"2026-09-07","open":40040,"high":40340,"low":39770,"close":40250,"volume":10064,"rsi_14":51.89,"sma_20":39427.0,"sma_60":40874.53,"sma_120":39161.14},{"date":"2026-09-08","open":40480,"high":40905,"low":39800,"close":39845,"volume":14690,"rsi_14":61.57,"sma_20":39541.0,"sma_60":40766.03,"sma_120":39242.72},{"date":"2026-09-09","open":39995,"high":40410,"low":39845,"close":40190,"volume":8345,"rsi_14":54.05,"sma_20":39659.5,"sma_60":40628.45,"sma_120":39322.89},{"date":"2026-09-10","open":40200,"high":40380,"low":39285,"close":40280,"volume":5721,"rsi_14":54.3,"sma_20":39719.75,"sma_60":40473.78,"sma_120":39391.22},{"date":"2026-09-11","open":38935,"high":39880,"low":38935,"close":39655,"volume":2104,"rsi_14":57.4,"sma_20":39705.25,"sma_60":40315.45,"sma_120":39459.39},{"date":"2026-09-14","open":38805,"high":39340,"low":38490,"close":39145,"volume":1716,"rsi_14":51.31,"sma_20":39612.25,"sma_60":40138.2,"sma_120":39521.31},{"date":"2026-09-15","open":38740,"high":39055,"low":38465,"close":38530,"volume":3098,"rsi_14":42.37,"sma_20":39543.75,"sma_60":39953.45,"sma_120":39595.72},{"date":"2026-09-16","open":38350,"high":38815,"low":38335,"close":38815,"volume":15347,"rsi_14":35.74,"sma_20":39582.75,"sma_60":39785.62,"sma_120":39668.97},{"date":"2026-09-17","open":38970,"high":39190,"low":38770,"close":38800,"volume":2912,"rsi_14":37.07,"sma_20":39539.75,"sma_60":39685.95,"sma_120":39737.64},{"date":"2026-09-18","open":39555,"high":39645,"low":39120,"close":39120,"volume":6616,"rsi_14":40.84,"sma_20":39510.0,"sma_60":39569.28,"sma_120":39814.18},{"date":"2026-09-21","open":39735,"high":40075,"low":39645,"close":40005,"volume":17364,"rsi_14":47.84,"sma_20":39573.5,"sma_60":39447.95,"sma_120":39899.52},{"date":"2026-09-22","open":41030,"high":41030,"low":40015,"close":40295,"volume":3693,"rsi_14":61.76,"sma_20":39639.5,"sma_60":39363.12,"sma_120":39993.27},{"date":"2026-09-23","open":40655,"high":40755,"low":40200,"close":40480,"volume":376,"rsi_14":62.75,"sma_20":39687.0,"sma_60":39269.25,"sma_120":40094.47},{"date":"2026-09-28","open":40700,"high":40700,"low":39865,"close":39925,"volume":1044,"rsi_14":56.43,"sma_20":39658.75,"sma_60":39159.67,"sma_120":40172.97},{"date":"2026-09-29","open":39800,"high":40045,"low":39490,"close":39895,"volume":3539,"rsi_14":46.56,"sma_20":39640.25,"sma_60":39060.58,"sma_120":40259.39},{"date":"2026-09-30","open":40285,"high":40285,"low":39505,"close":39800,"volume":7306,"rsi_14":49.54,"sma_20":39620.0,"sma_60":38999.17,"sma_120":40339.27},{"date":"2026-10-01","open":39665,"high":40190,"low":39210,"close":40190,"volume":23769,"rsi_14":50.0,"sma_20":39614.75,"sma_60":38928.83,"sma_120":40416.22},{"date":"2026-10-02","open":40155,"high":40425,"low":40005,"close":40420,"volume":3322,"rsi_14":51.39,"sma_20":39687.75,"sma_60":38859.25,"sma_120":40493.02},{"date":"2026-10-06","open":40805,"high":41065,"low":40520,"close":40595,"volume":22464,"rsi_14":60.26,"sma_20":39767.75,"sma_60":38831.25,"sma_120":40553.47},{"date":"2026-10-07","open":40675,"high":41050,"low":40065,"close":40085,"volume":5113,"rsi_14":60.26,"sma_20":39816.0,"sma_60":38834.25,"sma_120":40613.14},{"date":"2026-10-08","open":40085,"high":40085,"low":39255,"close":39385,"volume":6230,"rsi_14":59.16,"sma_20":39772.75,"sma_60":38829.08,"sma_120":40664.14},{"date":"2026-10-12","open":39060,"high":39215,"low":38040,"close":38200,"volume":5432,"rsi_14":44.47,"sma_20":39690.5,"sma_60":38784.83,"sma_120":40709.81},{"date":"2026-10-13","open":36460,"high":36810,"low":35660,"close":36810,"volume":11630,"rsi_14":35.66,"sma_20":39521.5,"sma_60":38764.5,"sma_120":40737.97},{"date":"2026-10-14","open":37585,"high":37690,"low":36355,"close":36805,"volume":34683,"rsi_14":32.53,"sma_20":39347.75,"sma_60":38749.08,"sma_120":40759.85},{"date":"2026-10-15","open":35580,"high":35860,"low":34225,"close":34980,"volume":36511,"rsi_14":16.79,"sma_20":39114.0,"sma_60":38668.83,"sma_120":40762.77},{"date":"2026-10-16","open":35630,"high":36230,"low":35235,"close":35375,"volume":32599,"rsi_14":17.93,"sma_20":38925.5,"sma_60":38625.17,"sma_120":40764.64},{"date":"2026-10-19","open":34925,"high":36270,"low":34925,"close":36270,"volume":9442,"rsi_14":24.88,"sma_20":38812.5,"sma_60":38621.17,"sma_120":40774.64},{"date":"2026-10-20","open":36020,"high":36020,"low":35080,"close":35210,"volume":25329,"rsi_14":23.47,"sma_20":38632.25,"sma_60":38579.75,"sma_120":40763.47},{"date":"2026-10-21","open":35610,"high":36620,"low":35610,"close":35990,"volume":5662,"rsi_14":29.74,"sma_20":38491.75,"sma_60":38548.0,"sma_120":40758.56},{"date":"2026-10-22","open":36100,"high":36600,"low":35210,"close":35390,"volume":1665,"rsi_14":28.25,"sma_20":38305.25,"sma_60":38474.58,"sma_120":40744.64},{"date":"2026-10-23","open":34248,"high":35300,"low":33726,"close":35300,"volume":4686,"rsi_14":25.15,"sma_20":38070.0,"sma_60":38424.08,"sma_120":40730.14}],"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":"ACE 삼성그룹섹터가중","phase":"above-fold","symbol_resolved":true}