{"status":"ok","report":{"price_analysis":{"current":10485.0,"change_1d":-3.1,"change_7d":-10.5,"change_30d":-16.7,"high_30d":12985.0,"low_30d":10350.0,"position_in_range":5.0,"support":10613.5,"resistance":12721.5},"summary":"KODEX 철강(117680)은(는) KRX 철강를 추종하는 ETF입니다, 순자산 241억. 편입종목 비중·보수율·기초지수 중심으로 분석합니다.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","technical":{"analysis":"RSI(14) 31.2로 약세 구간입니다. MACD(-390.80)가 시그널선(-272.86)을 하회합니다(데드크로스). 현재가가 SMA20(11702)과 SMA60(11984) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 10536~12869 (현재 위치 -2%).","trend":"하락","grade":"F","comment":"하락 추세, RSI 31","rsi_14":31.235955056179776,"macd":-390.80463425189555,"macd_signal":-272.86104430873564,"sma_20":11702.5,"sma_60":11983.7,"bb_upper":12868.5081474844,"bb_lower":10536.4918525156,"atr_14":505.35714285714283},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 5279.00, 기관 순매수 -7382.00. 30일 누적: 외국인 1.09만, 기관 3.39만.","foreign_trend":"매수","institution_trend":"매도","comment":"외국인 매수, 기관 매도","foreign_flow":5279.0,"institutional_flow":-7382.0,"data":[{"date":"2026-10-23","foreign_net":2132.0,"institution_net":-3111.0,"retail_net":979.0},{"date":"2026-10-22","foreign_net":-1099.0,"institution_net":-77.0,"retail_net":1176.0},{"date":"2026-10-21","foreign_net":6487.0,"institution_net":-5795.0,"retail_net":-692.0},{"date":"2026-10-20","foreign_net":-4017.0,"institution_net":4877.0,"retail_net":-860.0},{"date":"2026-10-19","foreign_net":1776.0,"institution_net":-3276.0,"retail_net":1500.0},{"date":"2026-10-16","foreign_net":-748.0,"institution_net":1018.0,"retail_net":-270.0},{"date":"2026-10-15","foreign_net":5126.0,"institution_net":-4046.0,"retail_net":-1080.0},{"date":"2026-10-14","foreign_net":-1752.0,"institution_net":-1723.0,"retail_net":3475.0},{"date":"2026-10-13","foreign_net":-10316.0,"institution_net":12659.0,"retail_net":-2343.0},{"date":"2026-10-12","foreign_net":87.0,"institution_net":2017.0,"retail_net":-2104.0},{"date":"2026-10-08","foreign_net":-2937.0,"institution_net":3083.0,"retail_net":-146.0},{"date":"2026-10-07","foreign_net":-6068.0,"institution_net":1734.0,"retail_net":4334.0},{"date":"2026-10-06","foreign_net":5131.0,"institution_net":1909.0,"retail_net":-7040.0},{"date":"2026-10-02","foreign_net":-5479.0,"institution_net":11917.0,"retail_net":-6438.0},{"date":"2026-10-01","foreign_net":-686.0,"institution_net":-5973.0,"retail_net":6659.0},{"date":"2026-09-30","foreign_net":-21522.0,"institution_net":18463.0,"retail_net":3059.0},{"date":"2026-09-29","foreign_net":8526.0,"institution_net":-5644.0,"retail_net":-2882.0},{"date":"2026-09-28","foreign_net":2119.0,"institution_net":2573.0,"retail_net":-4692.0},{"date":"2026-09-23","foreign_net":23275.0,"institution_net":19345.0,"retail_net":-42620.0},{"date":"2026-09-22","foreign_net":8923.0,"institution_net":-6627.0,"retail_net":-2296.0},{"date":"2026-09-21","foreign_net":-5637.0,"institution_net":-892.0,"retail_net":6529.0},{"date":"2026-09-18","foreign_net":-1937.0,"institution_net":-916.0,"retail_net":2853.0},{"date":"2026-09-17","foreign_net":843.0,"institution_net":202.0,"retail_net":-1045.0},{"date":"2026-09-16","foreign_net":7103.0,"institution_net":-8176.0,"retail_net":1073.0},{"date":"2026-09-15","foreign_net":-6169.0,"institution_net":5164.0,"retail_net":1005.0},{"date":"2026-09-14","foreign_net":2001.0,"institution_net":-5582.0,"retail_net":3581.0},{"date":"2026-09-11","foreign_net":-1546.0,"institution_net":7253.0,"retail_net":-5707.0},{"date":"2026-09-10","foreign_net":3738.0,"institution_net":-7388.0,"retail_net":3650.0},{"date":"2026-09-09","foreign_net":-2134.0,"institution_net":6919.0,"retail_net":-4785.0},{"date":"2026-09-08","foreign_net":5671.0,"institution_net":-6050.0,"retail_net":379.0}],"periods":{"d1":{"foreign_net":2132.0,"institution_net":-3111.0,"retail_net":979.0},"d3":{"foreign_net":7520.0,"institution_net":-8983.0,"retail_net":1463.0},"d7":{"foreign_net":9657.0,"institution_net":-10410.0,"retail_net":753.0},"d14":{"foreign_net":-11677.0,"institution_net":21186.0,"retail_net":-9509.0},"d30":{"foreign_net":10891.0,"institution_net":33857.0,"retail_net":-44748.0}}},"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":30,"summary":"RSI 31","metrics":[{"name":"RSI (14)","value":31.2,"unit":"","percentile":31,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-16.7,"unit":"%","percentile":28,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"}},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["MACD 데드크로스(시그널선 하회)"],"catalysts":["추가 분석 필요"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["MACD 데드크로스(시그널선 하회)"],"catalysts":["추가 분석 필요"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"dividend":{"dividend_yield":2.2588,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"C","safety":null,"growth":null,"consistency":null,"yield":{"grade":"C","value_pct":2.26,"summary":"배당수익률 2.26%","metrics":[{"name":"배당수익률","value":2.26,"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":"2026-10-23T22:47:51.229751+00:00","sections":{"prices":{"status":"available","as_of":"2026-10-23"},"technical":{"status":"available","as_of":"2026-10-23"},"supply_demand":{"status":"available","as_of":"2026-10-23"},"etf_profile":{"status":"available","as_of":"2026-07-04"},"fundamental":{"status":"available"},"chart_data":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"},"price_history":{"status":"available","as_of":"2026-10-23"}}},"is_etf":true,"etf":{"base_index":"KRX 철강","issuer":"삼성자산운용(ETF)","category":"","expense_ratio":0.45,"aum":24100000000.0,"aum_display":"241억","dividend_yield":null,"tracking_error":0.76,"holdings":[{"ticker":"005490","name":"POSCO홀딩스","weight":22.75},{"ticker":"004020","name":"현대제철","weight":19.88},{"ticker":"010130","name":"고려아연","weight":19.06},{"ticker":"103140","name":"풍산","weight":9.4},{"ticker":"295310","name":"에이치브이엠","weight":3.76},{"ticker":"001430","name":"세아베스틸지주","weight":3.28},{"ticker":"006110","name":"삼아알미늄","weight":2.75},{"ticker":"460860","name":"동국제강","weight":2.53},{"ticker":"009520","name":"포스코엠텍","weight":2.12},{"ticker":"005810","name":"풍산홀딩스","weight":2.04}],"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":10485.0,"change_pct":-3.1,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2016-10-24","close":7217.5815},{"date":"2016-10-25","close":7233.8304},{"date":"2016-10-26","close":7116.0255},{"date":"2016-10-27","close":7120.0878},{"date":"2016-10-28","close":7044.9364},{"date":"2016-10-31","close":7023.6096},{"date":"2016-11-01","close":7023.6096},{"date":"2016-11-02","close":6956.5827},{"date":"2016-11-03","close":7011.4229},{"date":"2016-11-04","close":7023.6096},{"date":"2016-11-07","close":7152.5857},{"date":"2016-11-08","close":7160.7101},{"date":"2016-11-09","close":6966.7383},{"date":"2016-11-10","close":7233.8304},{"date":"2016-11-11","close":7396.32},{"date":"2016-11-14","close":7445.0668},{"date":"2016-11-15","close":7517.1715},{"date":"2016-11-16","close":7509.0471},{"date":"2016-11-17","close":7460.3002},{"date":"2016-11-18","close":7420.6934},{"date":"2016-11-21","close":7356.7131},{"date":"2016-11-22","close":7539.5138},{"date":"2016-11-23","close":7588.2607},{"date":"2016-11-24","close":7560.8406},{"date":"2016-11-25","close":7522.2493},{"date":"2016-11-28","close":7573.0273},{"date":"2016-11-29","close":7517.1715},{"date":"2016-11-30","close":7410.5378},{"date":"2016-12-01","close":7478.5803},{"date":"2016-12-02","close":7420.6934},{"date":"2016-12-05","close":7513.1093},{"date":"2016-12-06","close":7828.9483},{"date":"2016-12-07","close":7878.7107},{"date":"2016-12-08","close":8086.9004},{"date":"2016-12-09","close":8020.8891},{"date":"2016-12-12","close":8066.5892},{"date":"2016-12-13","close":7976.2044},{"date":"2016-12-14","close":7944.7221},{"date":"2016-12-15","close":7996.5156},{"date":"2016-12-16","close":7847.2284},{"date":"2016-12-19","close":7799.4971},{"date":"2016-12-20","close":7828.9483},{"date":"2016-12-21","close":7954.8777},{"date":"2016-12-22","close":7913.2397},{"date":"2016-12-23","close":7892.9286},{"date":"2016-12-26","close":7729.4235},{"date":"2016-12-27","close":7776.1392},{"date":"2016-12-28","close":7847.2284},{"date":"2016-12-29","close":7857.384},{"date":"2017-01-02","close":7988.3911},{"date":"2017-01-03","close":7954.8777},{"date":"2017-01-04","close":7934.5665},{"date":"2017-01-05","close":7828.9483},{"date":"2017-01-06","close":7878.7107},{"date":"2017-01-09","close":7790.357},{"date":"2017-01-10","close":7819.8083},{"date":"2017-01-11","close":8260.5611},{"date":"2017-01-12","close":8338.7592},{"date":"2017-01-13","close":8387.506},{"date":"2017-01-16","close":8355.0081},{"date":"2017-01-17","close":8334.6969},{"date":"2017-01-18","close":8290.0123},{"date":"2017-01-19","close":8429.144},{"date":"2017-01-20","close":8330.6347},{"date":"2017-01-23","close":8301.1835},{"date":"2017-01-24","close":8297.1212},{"date":"2017-01-25","close":8149.8651},{"date":"2017-01-26","close":8240.2499},{"date":"2017-01-31","close":8141.7406},{"date":"2017-02-01","close":8280.8723},{"date":"2017-02-02","close":8190.4875},{"date":"2017-02-03","close":8099.0871},{"date":"2017-02-06","close":8029.0135},{"date":"2017-02-07","close":7949.7999},{"date":"2017-02-08","close":7878.7107},{"date":"2017-02-09","close":7967.0644},{"date":"2017-02-10","close":7957.9244},{"date":"2017-02-13","close":8116.3516},{"date":"2017-02-14","close":8210.7987},{"date":"2017-02-15","close":8272.7478},{"date":"2017-02-16","close":8197.5964},{"date":"2017-02-17","close":8214.8609},{"date":"2017-02-20","close":8157.9896},{"date":"2017-02-21","close":8268.6856},{"date":"2017-02-22","close":8284.9345},{"date":"2017-02-23","close":8210.7987},{"date":"2017-02-24","close":8008.7023},{"date":"2017-02-27","close":8066.5892},{"date":"2017-02-28","close":8137.6784},{"date":"2017-03-02","close":8240.2499},{"date":"2017-03-03","close":8104.1649},{"date":"2017-03-06","close":8066.5892},{"date":"2017-03-07","close":8086.9004},{"date":"2017-03-08","close":8157.9896},{"date":"2017-03-09","close":8083.8537},{"date":"2017-03-10","close":8042.2158},{"date":"2017-03-13","close":7967.0644},{"date":"2017-03-14","close":7944.7221},{"date":"2017-03-15","close":7941.6754},{"date":"2017-03-16","close":8178.3008},{"date":"2017-03-17","close":8232.1254},{"date":"2017-03-20","close":8260.5611},{"date":"2017-03-21","close":8173.223},{"date":"2017-03-22","close":7944.7221},{"date":"2017-03-23","close":7984.3289},{"date":"2017-03-24","close":7903.0841},{"date":"2017-03-27","close":7799.4971},{"date":"2017-03-28","close":7857.384},{"date":"2017-03-29","close":7957.9244},{"date":"2017-03-30","close":7993.4689},{"date":"2017-03-31","close":8086.9004},{"date":"2017-04-03","close":7865.5084},{"date":"2017-04-04","close":7819.8083},{"date":"2017-04-05","close":7869.5707},{"date":"2017-04-06","close":7898.0063},{"date":"2017-04-07","close":7878.7107},{"date":"2017-04-10","close":7819.8083},{"date":"2017-04-11","close":7805.5904},{"date":"2017-04-12","close":7831.995},{"date":"2017-04-13","close":7694.8944},{"date":"2017-04-14","close":7674.5833},{"date":"2017-04-17","close":7674.5833},{"date":"2017-04-18","close":7666.4588},{"date":"2017-04-19","close":7513.1093},{"date":"2017-04-20","close":7539.5138},{"date":"2017-04-21","close":7588.2607},{"date":"2017-04-24","close":7674.5833},{"date":"2017-04-25","close":7679.6611},{"date":"2017-04-26","close":7694.8944},{"date":"2017-04-27","close":7687.7855},{"date":"2017-04-28","close":7694.8944},{"date":"2017-05-02","close":7778.1703},{"date":"2017-05-04","close":7727.3924},{"date":"2017-05-08","close":7738.5635},{"date":"2017-05-10","close":7782.2326},{"date":"2017-05-11","close":7837.0728},{"date":"2017-05-12","close":7834.0261},{"date":"2017-05-15","close":7800.5126},{"date":"2017-05-16","close":7821.8394},{"date":"2017-05-17","close":7733.4857},{"date":"2017-05-18","close":7757.8591},{"date":"2017-05-19","close":7791.3726},{"date":"2017-05-22","close":8087.916},{"date":"2017-05-23","close":8109.2427},{"date":"2017-05-24","close":8080.8071},{"date":"2017-05-25","close":8197.5964},{"date":"2017-05-26","close":8168.1452},{"date":"2017-05-29","close":8118.3828},{"date":"2017-05-30","close":8118.3828},{"date":"2017-05-31","close":8181.3475},{"date":"2017-06-01","close":8092.9938},{"date":"2017-06-02","close":8080.8071},{"date":"2017-06-05","close":8013.7801},{"date":"2017-06-07","close":8063.5426},{"date":"2017-06-08","close":8075.7293},{"date":"2017-06-09","close":8177.2852},{"date":"2017-06-12","close":8189.4719},{"date":"2017-06-13","close":8257.5144},{"date":"2017-06-14","close":8217.9076},{"date":"2017-06-15","close":8092.9938},{"date":"2017-06-16","close":8092.9938},{"date":"2017-06-19","close":8013.7801},{"date":"2017-06-20","close":8009.7179},{"date":"2017-06-21","close":7944.7221},{"date":"2017-06-22","close":7989.4067},{"date":"2017-06-23","close":8058.4648},{"date":"2017-06-26","close":8123.4606},{"date":"2017-06-27","close":8114.3205},{"date":"2017-06-28","close":8408.8328},{"date":"2017-06-29","close":8461.6419},{"date":"2017-06-30","close":8603.8202},{"date":"2017-07-03","close":8835.3678},{"date":"2017-07-04","close":8621.0847},{"date":"2017-07-05","close":8681.0027},{"date":"2017-07-06","close":8638.3492},{"date":"2017-07-07","close":8704.3606},{"date":"2017-07-10","close":8662.7227},{"date":"2017-07-11","close":8776.4653},{"date":"2017-07-12","close":8721.6251},{"date":"2017-07-13","close":8851.6167},{"date":"2017-07-14","close":8865.8346},{"date":"2017-07-17","close":8983.6395},{"date":"2017-07-18","close":8976.5306},{"date":"2017-07-19","close":8968.4061},{"date":"2017-07-20","close":9079.1021},{"date":"2017-07-21","close":8983.6395},{"date":"2017-07-24","close":8827.2433},{"date":"2017-07-25","close":8922.7059},{"date":"2017-07-26","close":9043.5575},{"date":"2017-07-27","close":9206.047},{"date":"2017-07-28","close":9161.3624},{"date":"2017-07-31","close":9170.5024},{"date":"2017-08-01","close":9337.0542},{"date":"2017-08-02","close":9225.3426},{"date":"2017-08-03","close":9136.989},{"date":"2017-08-04","close":9279.1673},{"date":"2017-08-07","close":9405.0967},{"date":"2017-08-08","close":9311.6652},{"date":"2017-08-09","close":9305.5718},{"date":"2017-08-10","close":9216.2026},{"date":"2017-08-11","close":8877.0057},{"date":"2017-08-14","close":8906.4569},{"date":"2017-08-16","close":8771.3875},{"date":"2017-08-17","close":9093.3199},{"date":"2017-08-18","close":9036.4486},{"date":"2017-08-21","close":9103.4755},{"date":"2017-08-22","close":9157.3001},{"date":"2017-08-23","close":9008.0129},{"date":"2017-08-24","close":8976.5306},{"date":"2017-08-25","close":9043.5575},{"date":"2017-08-28","close":9086.211},{"date":"2017-08-29","close":9141.0512},{"date":"2017-08-30","close":9118.7089},{"date":"2017-08-31","close":9153.2379},{"date":"2017-09-01","close":9141.0512},{"date":"2017-09-04","close":9098.3977},{"date":"2017-09-05","close":9056.7598},{"date":"2017-09-06","close":8877.0057},{"date":"2017-09-07","close":8926.7681},{"date":"2017-09-08","close":8885.1302},{"date":"2017-09-11","close":8792.7143},{"date":"2017-09-12","close":8898.3325},{"date":"2017-09-13","close":8810.9944},{"date":"2017-09-14","close":8684.0494},{"date":"2017-09-15","close":8542.8866},{"date":"2017-09-18","close":8523.591},{"date":"2017-09-19","close":8662.7227},{"date":"2017-09-20","close":8579.4468},{"date":"2017-09-21","close":8412.895},{"date":"2017-09-22","close":8201.6586},{"date":"2017-09-25","close":8148.8495},{"date":"2017-09-26","close":8351.9615},{"date":"2017-09-27","close":8189.4719},{"date":"2017-09-28","close":8347.8992},{"date":"2017-09-29","close":8395.6305},{"date":"2017-10-10","close":8603.8202},{"date":"2017-10-11","close":8593.6646},{"date":"2017-10-12","close":8603.8202},{"date":"2017-10-13","close":8693.1895},{"date":"2017-10-16","close":8988.7173},{"date":"2017-10-17","close":8955.2038},{"date":"2017-10-18","close":8818.1033},{"date":"2017-10-19","close":8835.3678},{"date":"2017-10-20","close":8847.5545},{"date":"2017-10-23","close":8712.4851},{"date":"2017-10-24","close":8792.7143},{"date":"2017-10-25","close":8766.3097},{"date":"2017-10-26","close":8499.2176},{"date":"2017-10-27","close":8838.4145},{"date":"2017-10-30","close":8752.0919},{"date":"2017-10-31","close":8643.427},{"date":"2017-11-01","close":8584.5246},{"date":"2017-11-02","close":8603.8202},{"date":"2017-11-03","close":8681.0027},{"date":"2017-11-06","close":8599.758},{"date":"2017-11-07","close":8643.427},{"date":"2017-11-08","close":8599.758},{"date":"2017-11-09","close":8658.6604},{"date":"2017-11-10","close":8643.427},{"date":"2017-11-13","close":8557.1045},{"date":"2017-11-14","close":8574.369},{"date":"2017-11-15","close":8405.7861},{"date":"2017-11-16","close":8395.6305},{"date":"2017-11-17","close":8435.2373},{"date":"2017-11-20","close":8478.9064},{"date":"2017-11-21","close":8371.2571},{"date":"2017-11-22","close":8351.9615},{"date":"2017-11-23","close":8495.1553},{"date":"2017-11-24","close":8478.9064},{"date":"2017-11-27","close":8537.8088},{"date":"2017-11-28","close":8542.8866},{"date":"2017-11-29","close":8542.8866},{"date":"2017-11-30","close":8638.3492},{"date":"2017-12-01","close":8528.6688},{"date":"2017-12-04","close":8603.8202},{"date":"2017-12-05","close":8776.4653},{"date":"2017-12-06","close":8551.0111},{"date":"2017-12-07","close":8453.5174},{"date":"2017-12-08","close":8362.117},{"date":"2017-12-11","close":8487.0309},{"date":"2017-12-12","close":8412.895},{"date":"2017-12-13","close":8554.0578},{"date":"2017-12-14","close":8499.2176},{"date":"2017-12-15","close":8603.8202},{"date":"2017-12-18","close":8416.9573},{"date":"2017-12-19","close":8395.6305},{"date":"2017-12-20","close":8508.3576},{"date":"2017-12-21","close":8523.591},{"date":"2017-12-22","close":8515.4665},{"date":"2017-12-26","close":8551.0111},{"date":"2017-12-27","close":8676.9405},{"date":"2017-12-28","close":8742.9519},{"date":"2018-01-02","close":8689.9131},{"date":"2018-01-03","close":8813.583},{"date":"2018-01-04","close":8780.6055},{"date":"2018-01-05","close":8879.541},{"date":"2018-01-08","close":8941.377},{"date":"2018-01-09","close":9147.4932},{"date":"2018-01-10","close":9201.084},{"date":"2018-01-11","close":9040.3135},{"date":"2018-01-12","close":9209.3281},{"date":"2018-01-15","close":9151.6172},{"date":"2018-01-16","close":9085.6582},{"date":"2018-01-17","close":9085.6582},{"date":"2018-01-18","close":9044.4355},{"date":"2018-01-19","close":9143.3711},{"date":"2018-01-22","close":9048.5576},{"date":"2018-01-23","close":9073.291},{"date":"2018-01-24","close":9147.4932},{"date":"2018-01-25","close":9300.0205},{"date":"2018-01-26","close":9229.9414},{"date":"2018-01-29","close":9271.166},{"date":"2018-01-30","close":9180.4736},{"date":"2018-01-31","close":9089.7803},{"date":"2018-02-01","close":9254.6748},{"date":"2018-02-02","close":8961.9873},{"date":"2018-02-05","close":8938.9549},{"date":"2018-02-06","close":8764.1162},{"date":"2018-02-07","close":8656.9336},{"date":"2018-02-08","close":8677.5449},{"date":"2018-02-09","close":8537.3867},{"date":"2018-02-12","close":8545.6328},{"date":"2018-02-13","close":8487.917},{"date":"2018-02-14","close":8533.2627},{"date":"2018-02-19","close":8607.4658},{"date":"2018-02-20","close":8590.9766},{"date":"2018-02-21","close":8586.8545},{"date":"2018-02-22","close":8533.2627},{"date":"2018-02-23","close":8574.4873},{"date":"2018-02-26","close":8636.3232},{"date":"2018-02-27","close":8669.3008},{"date":"2018-02-28","close":8562.1201},{"date":"2018-03-02","close":8461.6419},{"date":"2018-03-05","close":8328.6036},{"date":"2018-03-06","close":8244.6992},{"date":"2018-03-07","close":8236.4531},{"date":"2018-03-08","close":8356.002},{"date":"2018-03-09","close":8252.9424},{"date":"2018-03-12","close":8360.125},{"date":"2018-03-13","close":8298.2891},{"date":"2018-03-14","close":8174.6187},{"date":"2018-03-15","close":8158.1309},{"date":"2018-03-16","close":8121.0278},{"date":"2018-03-19","close":8178.7427},{"date":"2018-03-20","close":8141.6396},{"date":"2018-03-21","close":8182.8638},{"date":"2018-03-22","close":8154.0078},{"date":"2018-03-23","close":7857.1992},{"date":"2018-03-26","close":7976.7466},{"date":"2018-03-27","close":8145.7632},{"date":"2018-03-28","close":8034.458},{"date":"2018-03-29","close":8079.8042},{"date":"2018-03-30","close":7993.2354},{"date":"2018-04-02","close":7935.5244},{"date":"2018-04-03","close":7869.5645},{"date":"2018-04-04","close":7795.3633},{"date":"2018-04-05","close":7815.9751},{"date":"2018-04-06","close":7766.5078},{"date":"2018-04-09","close":7667.5718},{"date":"2018-04-10","close":7750.0161},{"date":"2018-04-11","close":7750.0161},{"date":"2018-04-12","close":7750.0161},{"date":"2018-04-13","close":7712.9165},{"date":"2018-04-16","close":7642.8364},{"date":"2018-04-17","close":7659.3257},{"date":"2018-04-18","close":7795.3633},{"date":"2018-04-19","close":8013.8467},{"date":"2018-04-20","close":8034.458},{"date":"2018-04-23","close":8075.6816},{"date":"2018-04-24","close":8079.8042},{"date":"2018-04-25","close":8001.48},{"date":"2018-04-26","close":8013.8467},{"date":"2018-04-27","close":7942.668},{"date":"2018-04-30","close":8390.6729},{"date":"2018-05-02","close":8306.9365},{"date":"2018-05-03","close":8244.1289},{"date":"2018-05-04","close":8365.5518},{"date":"2018-05-08","close":8231.5693},{"date":"2018-05-09","close":8101.7744},{"date":"2018-05-10","close":8352.9912},{"date":"2018-05-11","close":8386.4873},{"date":"2018-05-14","close":8683.7637},{"date":"2018-05-15","close":8625.1436},{"date":"2018-05-16","close":8281.8135},{"date":"2018-05-17","close":8327.8701},{"date":"2018-05-18","close":8373.9258},{"date":"2018-05-21","close":8273.4404},{"date":"2018-05-23","close":8101.7744},{"date":"2018-05-24","close":8051.5317},{"date":"2018-05-25","close":7837.9956},{"date":"2018-05-28","close":8273.4404},{"date":"2018-05-29","close":8034.7832},{"date":"2018-05-30","close":7879.8647},{"date":"2018-05-31","close":7837.9956},{"date":"2018-06-01","close":7858.9302},{"date":"2018-06-04","close":7967.7905},{"date":"2018-06-05","close":8059.9058},{"date":"2018-06-07","close":8306.9365},{"date":"2018-06-08","close":8110.1475},{"date":"2018-06-11","close":8244.1289},{"date":"2018-06-12","close":8118.521},{"date":"2018-06-14","close":7867.3037},{"date":"2018-06-15","close":7842.1816},{"date":"2018-06-18","close":7741.6963},{"date":"2018-06-19","close":7452.7939},{"date":"2018-06-20","close":7461.168},{"date":"2018-06-21","close":7314.6245},{"date":"2018-06-22","close":7314.6245},{"date":"2018-06-25","close":7523.9722},{"date":"2018-06-26","close":7402.5518},{"date":"2018-06-27","close":7138.772},{"date":"2018-06-28","close":7025.7241},{"date":"2018-06-29","close":7172.2681},{"date":"2018-07-02","close":6916.8628},{"date":"2018-07-03","close":6837.311},{"date":"2018-07-04","close":6757.7583},{"date":"2018-07-05","close":6753.5713},{"date":"2018-07-06","close":6862.4326},{"date":"2018-07-09","close":6711.7021},{"date":"2018-07-10","close":6820.5635},{"date":"2018-07-11","close":6761.9458},{"date":"2018-07-12","close":6803.8154},{"date":"2018-07-13","close":6833.1245},{"date":"2018-07-16","close":6803.8154},{"date":"2018-07-17","close":6854.0591},{"date":"2018-07-18","close":6799.6279},{"date":"2018-07-19","close":6732.6367},{"date":"2018-07-20","close":6665.6455},{"date":"2018-07-23","close":6732.6367},{"date":"2018-07-24","close":6950.3594},{"date":"2018-07-25","close":6983.8555},{"date":"2018-07-26","close":7105.2764},{"date":"2018-07-27","close":7084.3413},{"date":"2018-07-30","close":7163.8931},{"date":"2018-07-31","close":7201.5767},{"date":"2018-08-01","close":7247.6323},{"date":"2018-08-02","close":7017.3501},{"date":"2018-08-03","close":7067.5947},{"date":"2018-08-06","close":7201.5767},{"date":"2018-08-07","close":7264.3804},{"date":"2018-08-08","close":7193.2036},{"date":"2018-08-09","close":7172.2681},{"date":"2018-08-10","close":7168.0815},{"date":"2018-08-13","close":6967.1074},{"date":"2018-08-14","close":7025.7241},{"date":"2018-08-16","close":6925.2368},{"date":"2018-08-17","close":6937.7979},{"date":"2018-08-20","close":7105.2764},{"date":"2018-08-21","close":7113.6499},{"date":"2018-08-22","close":7113.6499},{"date":"2018-08-23","close":7004.7891},{"date":"2018-08-24","close":7017.3501},{"date":"2018-08-27","close":7126.2114},{"date":"2018-08-28","close":7226.6978},{"date":"2018-08-29","close":7314.6245},{"date":"2018-08-30","close":7335.5596},{"date":"2018-08-31","close":7230.8853},{"date":"2018-09-03","close":7117.8369},{"date":"2018-09-04","close":7075.9678},{"date":"2018-09-05","close":7000.603},{"date":"2018-09-06","close":7042.4712},{"date":"2018-09-07","close":7109.4639},{"date":"2018-09-10","close":7172.2681},{"date":"2018-09-11","close":7013.1631},{"date":"2018-09-12","close":7029.9106},{"date":"2018-09-13","close":7189.0171},{"date":"2018-09-14","close":7260.1938},{"date":"2018-09-17","close":7193.2036},{"date":"2018-09-18","close":7214.1382},{"date":"2018-09-19","close":7310.438},{"date":"2018-09-20","close":7302.0649},{"date":"2018-09-21","close":7377.4292},{"date":"2018-09-27","close":7469.542},{"date":"2018-09-28","close":7381.6167},{"date":"2018-10-01","close":7364.8682},{"date":"2018-10-02","close":7297.8779},{"date":"2018-10-04","close":7088.5288},{"date":"2018-10-05","close":7067.5947},{"date":"2018-10-08","close":6967.1074},{"date":"2018-10-10","close":6812.189},{"date":"2018-10-11","close":6468.8579},{"date":"2018-10-12","close":6544.2236},{"date":"2018-10-15","close":6485.6064},{"date":"2018-10-16","close":6489.793},{"date":"2018-10-17","close":6556.7847},{"date":"2018-10-18","close":6452.1104},{"date":"2018-10-19","close":6443.7363},{"date":"2018-10-22","close":6477.2319},{"date":"2018-10-23","close":6309.7534},{"date":"2018-10-24","close":6359.9971},{"date":"2018-10-25","close":6305.5669},{"date":"2018-10-26","close":6171.5835},{"date":"2018-10-29","close":6037.6011},{"date":"2018-10-30","close":5987.3579},{"date":"2018-10-31","close":5983.1704},{"date":"2018-11-01","close":5941.3003},{"date":"2018-11-02","close":6263.6968},{"date":"2018-11-05","close":6133.9014},{"date":"2018-11-06","close":6251.1362},{"date":"2018-11-07","close":6163.21},{"date":"2018-11-08","close":6259.5098},{"date":"2018-11-09","close":6255.3232},{"date":"2018-11-12","close":6217.6401},{"date":"2018-11-13","close":6313.9399},{"date":"2018-11-14","close":6238.5752},{"date":"2018-11-15","close":6284.6318},{"date":"2018-11-16","close":6339.0625},{"date":"2018-11-19","close":6401.8677},{"date":"2018-11-20","close":6351.623},{"date":"2018-11-21","close":6364.1836},{"date":"2018-11-22","close":6293.0054},{"date":"2018-11-23","close":6242.7622},{"date":"2018-11-26","close":6205.0796},{"date":"2018-11-27","close":6242.7622},{"date":"2018-11-28","close":6171.5835},{"date":"2018-11-29","close":6255.3232},{"date":"2018-11-30","close":6280.4443},{"date":"2018-12-03","close":6506.541},{"date":"2018-12-04","close":6493.9795},{"date":"2018-12-05","close":6376.7446},{"date":"2018-12-06","close":6297.1929},{"date":"2018-12-07","close":6305.5669},{"date":"2018-12-10","close":6280.4443},{"date":"2018-12-11","close":6213.4536},{"date":"2018-12-12","close":6305.5669},{"date":"2018-12-13","close":6364.1836},{"date":"2018-12-14","close":6397.6797},{"date":"2018-12-17","close":6464.6714},{"date":"2018-12-18","close":6447.9233},{"date":"2018-12-19","close":6493.9795},{"date":"2018-12-20","close":6456.2974},{"date":"2018-12-21","close":6280.4443},{"date":"2018-12-24","close":6347.437},{"date":"2018-12-26","close":6313.9399},{"date":"2018-12-27","close":6397.6797},{"date":"2018-12-28","close":6364.1836},{"date":"2019-01-02","close":6263.6968},{"date":"2019-01-03","close":6293.0054},{"date":"2019-01-04","close":6389.3057},{"date":"2019-01-07","close":6443.7363},{"date":"2019-01-08","close":6536.141},{"date":"2019-01-09","close":6644.7114},{"date":"2019-01-10","close":6653.085},{"date":"2019-01-11","close":6661.4585},{"date":"2019-01-14","close":6556.7847},{"date":"2019-01-15","close":6661.4585},{"date":"2019-01-16","close":6669.833},{"date":"2019-01-17","close":6623.7759},{"date":"2019-01-18","close":6661.4585},{"date":"2019-01-21","close":6774.5068},{"date":"2019-01-22","close":6724.2632},{"date":"2019-01-23","close":6745.1973},{"date":"2019-01-24","close":6678.2065},{"date":"2019-01-25","close":6736.8232},{"date":"2019-01-28","close":6699.1411},{"date":"2019-01-29","close":6711.7021},{"date":"2019-01-30","close":6870.8066},{"date":"2019-01-31","close":6887.5547},{"date":"2019-02-01","close":6891.7417},{"date":"2019-02-07","close":6912.6763},{"date":"2019-02-08","close":6774.5068},{"date":"2019-02-11","close":6745.1973},{"date":"2019-02-12","close":6749.3848},{"date":"2019-02-13","close":6736.8232},{"date":"2019-02-14","close":6774.5068},{"date":"2019-02-15","close":6699.1411},{"date":"2019-02-18","close":6753.5713},{"date":"2019-02-19","close":6808.002},{"date":"2019-02-20","close":6979.668},{"date":"2019-02-21","close":6992.229},{"date":"2019-02-22","close":6979.668},{"date":"2019-02-25","close":7017.3501},{"date":"2019-02-26","close":7092.7163},{"date":"2019-02-27","close":7021.5366},{"date":"2019-02-28","close":6933.6113},{"date":"2019-03-04","close":6925.2368},{"date":"2019-03-05","close":6808.002},{"date":"2019-03-06","close":6808.002},{"date":"2019-03-07","close":6749.3848},{"date":"2019-03-08","close":6594.4668},{"date":"2019-03-11","close":6611.2144},{"date":"2019-03-12","close":6669.833},{"date":"2019-03-13","close":6724.2632},{"date":"2019-03-14","close":6782.8804},{"date":"2019-03-15","close":6854.0591},{"date":"2019-03-18","close":6787.0674},{"date":"2019-03-19","close":6778.6934},{"date":"2019-03-20","close":6774.5068},{"date":"2019-03-21","close":6741.0107},{"date":"2019-03-22","close":6694.9546},{"date":"2019-03-25","close":6619.5884},{"date":"2019-03-26","close":6607.0278},{"date":"2019-03-27","close":6632.1489},{"date":"2019-03-28","close":6615.4019},{"date":"2019-03-29","close":6648.8975},{"date":"2019-04-01","close":6833.1245},{"date":"2019-04-02","close":6858.2461},{"date":"2019-04-03","close":6954.5464},{"date":"2019-04-04","close":6988.0415},{"date":"2019-04-05","close":7008.9761},{"date":"2019-04-08","close":6992.229},{"date":"2019-04-09","close":6971.2935},{"date":"2019-04-10","close":6992.229},{"date":"2019-04-11","close":6967.1074},{"date":"2019-04-12","close":6975.4814},{"date":"2019-04-15","close":6958.7329},{"date":"2019-04-16","close":6958.7329},{"date":"2019-04-17","close":6950.3594},{"date":"2019-04-18","close":6908.4893},{"date":"2019-04-19","close":6879.1807},{"date":"2019-04-22","close":6841.498},{"date":"2019-04-23","close":6820.5635},{"date":"2019-04-24","close":6728.4492},{"date":"2019-04-25","close":6736.8232},{"date":"2019-04-26","close":6644.7114},{"date":"2019-04-29","close":6742.8667},{"date":"2019-04-30","close":6683.1187},{"date":"2019-05-02","close":6657.5142},{"date":"2019-05-03","close":6602.0347},{"date":"2019-05-07","close":6520.9492},{"date":"2019-05-08","close":6516.6821},{"date":"2019-05-09","close":6363.0474},{"date":"2019-05-10","close":6350.2441},{"date":"2019-05-13","close":6247.8203},{"date":"2019-05-14","close":6281.9614},{"date":"2019-05-15","close":6358.7798},{"date":"2019-05-16","close":6230.7505},{"date":"2019-05-17","close":6235.0181},{"date":"2019-05-20","close":6230.7505},{"date":"2019-05-21","close":6205.1445},{"date":"2019-05-22","close":6226.4819},{"date":"2019-05-23","close":6183.8062},{"date":"2019-05-24","close":6179.5386},{"date":"2019-05-27","close":6222.2148},{"date":"2019-05-28","close":6252.0874},{"date":"2019-05-29","close":6171.0029},{"date":"2019-05-30","close":6205.1445},{"date":"2019-05-31","close":6209.4116},{"date":"2019-06-03","close":6333.1729},{"date":"2019-06-04","close":6320.3701},{"date":"2019-06-05","close":6290.4971},{"date":"2019-06-07","close":6273.4258},{"date":"2019-06-10","close":6350.2441},{"date":"2019-06-11","close":6444.1313},{"date":"2019-06-12","close":6474.0049},{"date":"2019-06-13","close":6482.541},{"date":"2019-06-14","close":6461.2017},{"date":"2019-06-17","close":6422.7935},{"date":"2019-06-18","close":6444.1313},{"date":"2019-06-19","close":6469.7383},{"date":"2019-06-20","close":6474.0049},{"date":"2019-06-21","close":6495.3438},{"date":"2019-06-24","close":6520.9492},{"date":"2019-06-25","close":6499.6113},{"date":"2019-06-26","close":6503.8789},{"date":"2019-06-27","close":6486.8076},{"date":"2019-06-28","close":6478.2729},{"date":"2019-07-01","close":6469.7383},{"date":"2019-07-02","close":6435.5967},{"date":"2019-07-03","close":6384.3857},{"date":"2019-07-04","close":6418.5269},{"date":"2019-07-05","close":6448.3989},{"date":"2019-07-08","close":6307.5674},{"date":"2019-07-09","close":6256.356},{"date":"2019-07-10","close":6243.5532},{"date":"2019-07-11","close":6290.4971},{"date":"2019-07-12","close":6277.6943},{"date":"2019-07-15","close":6230.7505},{"date":"2019-07-16","close":6286.229},{"date":"2019-07-17","close":6205.1445},{"date":"2019-07-18","close":6166.7354},{"date":"2019-07-19","close":6264.8916},{"date":"2019-07-22","close":6264.8916},{"date":"2019-07-23","close":6316.1025},{"date":"2019-07-24","close":6290.4971},{"date":"2019-07-25","close":6213.6792},{"date":"2019-07-26","close":6085.6504},{"date":"2019-07-29","close":5961.8887},{"date":"2019-07-30","close":5974.6924},{"date":"2019-07-31","close":5944.8184},{"date":"2019-08-01","close":5803.9858},{"date":"2019-08-02","close":5671.6895},{"date":"2019-08-05","close":5513.7871},{"date":"2019-08-06","close":5441.2378},{"date":"2019-08-07","close":5462.5757},{"date":"2019-08-08","close":5603.4072},{"date":"2019-08-09","close":5646.084},{"date":"2019-08-12","close":5611.9424},{"date":"2019-08-13","close":5573.5337},{"date":"2019-08-14","close":5560.7314},{"date":"2019-08-16","close":5552.1958},{"date":"2019-08-19","close":5637.5479},{"date":"2019-08-20","close":5663.1548},{"date":"2019-08-21","close":5680.2251},{"date":"2019-08-22","close":5641.8159},{"date":"2019-08-23","close":5573.5337},{"date":"2019-08-26","close":5471.1104},{"date":"2019-08-27","close":5454.0405},{"date":"2019-08-28","close":5509.519},{"date":"2019-08-29","close":5479.646},{"date":"2019-08-30","close":5607.6748},{"date":"2019-09-02","close":5654.6191},{"date":"2019-09-03","close":5624.7461},{"date":"2019-09-04","close":5693.0278},{"date":"2019-09-05","close":5731.436},{"date":"2019-09-06","close":5680.2251},{"date":"2019-09-09","close":5697.2954},{"date":"2019-09-10","close":5769.8447},{"date":"2019-09-11","close":5906.4092},{"date":"2019-09-16","close":5983.2275},{"date":"2019-09-17","close":5961.8887},{"date":"2019-09-18","close":5949.0859},{"date":"2019-09-19","close":5876.5361},{"date":"2019-09-20","close":5897.874},{"date":"2019-09-23","close":5868.0005},{"date":"2019-09-24","close":5872.2676},{"date":"2019-09-25","close":5791.1836},{"date":"2019-09-26","close":5778.3809},{"date":"2019-09-27","close":5718.6338},{"date":"2019-09-30","close":5752.7744},{"date":"2019-10-01","close":5774.1128},{"date":"2019-10-02","close":5594.873},{"date":"2019-10-04","close":5547.9282},{"date":"2019-10-07","close":5483.9136},{"date":"2019-10-08","close":5556.4629},{"date":"2019-10-10","close":5492.4487},{"date":"2019-10-11","close":5569.2661},{"date":"2019-10-14","close":5675.9575},{"date":"2019-10-15","close":5654.6191},{"date":"2019-10-16","close":5620.478},{"date":"2019-10-17","close":5590.6045},{"date":"2019-10-18","close":5586.3359},{"date":"2019-10-21","close":5547.9282},{"date":"2019-10-22","close":5620.478},{"date":"2019-10-23","close":5509.519},{"date":"2019-10-24","close":5530.8579},{"date":"2019-10-25","close":5428.4336},{"date":"2019-10-28","close":5428.4336},{"date":"2019-10-29","close":5415.6309},{"date":"2019-10-30","close":5321.7432},{"date":"2019-10-31","close":5300.4053},{"date":"2019-11-01","close":5308.9404},{"date":"2019-11-04","close":5411.3638},{"date":"2019-11-05","close":5449.772},{"date":"2019-11-06","close":5424.167},{"date":"2019-11-07","close":5411.3638},{"date":"2019-11-08","close":5509.519},{"date":"2019-11-11","close":5539.3931},{"date":"2019-11-12","close":5526.5898},{"date":"2019-11-13","close":5483.9136},{"date":"2019-11-14","close":5471.1104},{"date":"2019-11-15","close":5543.6606},{"date":"2019-11-18","close":5530.8579},{"date":"2019-11-19","close":5385.7583},{"date":"2019-11-20","close":5283.335},{"date":"2019-11-21","close":5232.123},{"date":"2019-11-22","close":5215.0532},{"date":"2019-11-25","close":5326.0107},{"date":"2019-11-26","close":5419.8994},{"date":"2019-11-27","close":5364.4199},{"date":"2019-11-28","close":5334.5459},{"date":"2019-11-29","close":5249.1934},{"date":"2019-12-02","close":5279.0679},{"date":"2019-12-03","close":5244.9263},{"date":"2019-12-04","close":5163.8413},{"date":"2019-12-05","close":5163.8413},{"date":"2019-12-06","close":5172.376},{"date":"2019-12-09","close":5210.7842},{"date":"2019-12-10","close":5227.8555},{"date":"2019-12-11","close":5261.9956},{"date":"2019-12-12","close":5351.6162},{"date":"2019-12-13","close":5424.167},{"date":"2019-12-16","close":5441.2378},{"date":"2019-12-17","close":5496.7163},{"date":"2019-12-18","close":5492.4487},{"date":"2019-12-19","close":5475.3789},{"date":"2019-12-20","close":5526.5898},{"date":"2019-12-23","close":5492.4487},{"date":"2019-12-24","close":5462.5757},{"date":"2019-12-26","close":5492.4487},{"date":"2019-12-27","close":5539.3931},{"date":"2019-12-30","close":5535.1255},{"date":"2020-01-02","close":5505.252},{"date":"2020-01-03","close":5513.7871},{"date":"2020-01-06","close":5402.8291},{"date":"2020-01-07","close":5415.6309},{"date":"2020-01-08","close":5283.335},{"date":"2020-01-09","close":5360.1519},{"date":"2020-01-10","close":5372.9556},{"date":"2020-01-13","close":5411.3638},{"date":"2020-01-14","close":5492.4487},{"date":"2020-01-15","close":5552.1958},{"date":"2020-01-16","close":5526.5898},{"date":"2020-01-17","close":5552.1958},{"date":"2020-01-20","close":5624.7461},{"date":"2020-01-21","close":5569.2661},{"date":"2020-01-22","close":5552.1958},{"date":"2020-01-23","close":5492.4487},{"date":"2020-01-28","close":5232.123},{"date":"2020-01-29","close":5313.2085},{"date":"2020-01-30","close":5274.7988},{"date":"2020-01-31","close":5163.8413},{"date":"2020-02-03","close":5099.8262},{"date":"2020-02-04","close":5108.3613},{"date":"2020-02-05","close":5129.6992},{"date":"2020-02-06","close":5419.8994},{"date":"2020-02-07","close":5454.0405},{"date":"2020-02-10","close":5411.3638},{"date":"2020-02-11","close":5436.9697},{"date":"2020-02-12","close":5441.2378},{"date":"2020-02-13","close":5398.5605},{"date":"2020-02-14","close":5398.5605},{"date":"2020-02-17","close":5415.6309},{"date":"2020-02-18","close":5364.4199},{"date":"2020-02-19","close":5411.3638},{"date":"2020-02-20","close":5287.6021},{"date":"2020-02-21","close":5151.0381},{"date":"2020-02-24","close":4971.7969},{"date":"2020-02-25","close":5010.2056},{"date":"2020-02-26","close":5018.7412},{"date":"2020-02-27","close":4988.8677},{"date":"2020-02-28","close":4835.2324},{"date":"2020-03-02","close":4796.8242},{"date":"2020-03-03","close":4766.9502},{"date":"2020-03-04","close":4882.1768},{"date":"2020-03-05","close":4958.9946},{"date":"2020-03-06","close":4822.4302},{"date":"2020-03-09","close":4596.2456},{"date":"2020-03-10","close":4600.5122},{"date":"2020-03-11","close":4523.6953},{"date":"2020-03-12","close":4374.3276},{"date":"2020-03-13","close":4139.6079},{"date":"2020-03-16","close":3977.438},{"date":"2020-03-17","close":3870.7466},{"date":"2020-03-18","close":3597.6182},{"date":"2020-03-19","close":3162.3193},{"date":"2020-03-20","close":3431.1804},{"date":"2020-03-23","close":3239.1365},{"date":"2020-03-24","close":3533.6035},{"date":"2020-03-25","close":3840.8735},{"date":"2020-03-26","close":3883.5491},{"date":"2020-03-27","close":3951.8315},{"date":"2020-03-30","close":4007.311},{"date":"2020-03-31","close":4041.4524},{"date":"2020-04-01","close":3939.0288},{"date":"2020-04-02","close":4041.4524},{"date":"2020-04-03","close":4148.1431},{"date":"2020-04-06","close":4267.6367},{"date":"2020-04-07","close":4310.313},{"date":"2020-04-08","close":4250.5664},{"date":"2020-04-09","close":4297.5103},{"date":"2020-04-10","close":4382.8633},{"date":"2020-04-13","close":4348.7222},{"date":"2020-04-14","close":4391.3984},{"date":"2020-04-16","close":4391.3984},{"date":"2020-04-17","close":4425.54},{"date":"2020-04-20","close":4421.2729},{"date":"2020-04-21","close":4395.6665},{"date":"2020-04-22","close":4361.5254},{"date":"2020-04-23","close":4374.3276},{"date":"2020-04-24","close":4357.2578},{"date":"2020-04-27","close":4425.54},{"date":"2020-04-28","close":4460.4902},{"date":"2020-04-29","close":4552.2339},{"date":"2020-05-04","close":4399.3271},{"date":"2020-05-06","close":4443.0146},{"date":"2020-05-07","close":4477.9644},{"date":"2020-05-08","close":4508.5459},{"date":"2020-05-11","close":4438.6455},{"date":"2020-05-12","close":4351.2705},{"date":"2020-05-13","close":4338.1655},{"date":"2020-05-14","close":4268.2646},{"date":"2020-05-15","close":4285.7402},{"date":"2020-05-18","close":4329.4268},{"date":"2020-05-19","close":4530.3901},{"date":"2020-05-20","close":4543.4961},{"date":"2020-05-21","close":4565.3398},{"date":"2020-05-22","close":4447.3833},{"date":"2020-05-25","close":4456.1211},{"date":"2020-05-26","close":4556.6016},{"date":"2020-05-27","close":4718.2456},{"date":"2020-05-28","close":4617.7642},{"date":"2020-05-29","close":4639.6084},{"date":"2020-06-01","close":4661.4521},{"date":"2020-06-02","close":4748.8267},{"date":"2020-06-03","close":5137.6455},{"date":"2020-06-04","close":5111.4331},{"date":"2020-06-05","close":5198.8076},{"date":"2020-06-08","close":5194.4395},{"date":"2020-06-09","close":5168.2266},{"date":"2020-06-10","close":5150.7515},{"date":"2020-06-11","close":5102.6958},{"date":"2020-06-12","close":4919.2075},{"date":"2020-06-15","close":4539.1265},{"date":"2020-06-16","close":4836.2017},{"date":"2020-06-17","close":4823.0952},{"date":"2020-06-18","close":4783.7769},{"date":"2020-06-19","close":4864.5301},{"date":"2020-06-22","close":4735.7202},{"date":"2020-06-23","close":4670.1895},{"date":"2020-06-24","close":4718.2456},{"date":"2020-06-25","close":4578.4458},{"date":"2020-06-26","close":4617.7642},{"date":"2020-06-29","close":4499.8081},{"date":"2020-06-30","close":4552.2339},{"date":"2020-07-01","close":4630.8711},{"date":"2020-07-02","close":4753.1958},{"date":"2020-07-03","close":4831.0166},{"date":"2020-07-06","close":4805.6201},{"date":"2020-07-07","close":4775.04},{"date":"2020-07-08","close":4831.834},{"date":"2020-07-09","close":4823.0952},{"date":"2020-07-10","close":4740.0894},{"date":"2020-07-13","close":4805.6201},{"date":"2020-07-14","close":4761.9326},{"date":"2020-07-15","close":4840.5708},{"date":"2020-07-16","close":4858.0459},{"date":"2020-07-17","close":4871.1523},{"date":"2020-07-20","close":4945.4199},{"date":"2020-07-21","close":5006.5825},{"date":"2020-07-22","close":5203.1768},{"date":"2020-07-23","close":5150.7515},{"date":"2020-07-24","close":5050.2705},{"date":"2020-07-27","close":5229.3887},{"date":"2020-07-28","close":5220.6514},{"date":"2020-07-29","close":5259.9702},{"date":"2020-07-30","close":5198.8076},{"date":"2020-07-31","close":5128.9072},{"date":"2020-08-03","close":5098.3271},{"date":"2020-08-04","close":5176.9639},{"date":"2020-08-05","close":5185.7017},{"date":"2020-08-06","close":5342.9766},{"date":"2020-08-07","close":5312.3955},{"date":"2020-08-10","close":5338.6079},{"date":"2020-08-11","close":5482.7759},{"date":"2020-08-12","close":5425.9824},{"date":"2020-08-13","close":5391.0322},{"date":"2020-08-14","close":5408.5078},{"date":"2020-08-18","close":5146.3828},{"date":"2020-08-19","close":5194.4395},{"date":"2020-08-20","close":4976.0015},{"date":"2020-08-21","close":5076.4829},{"date":"2020-08-24","close":5115.8018},{"date":"2020-08-25","close":5203.1768},{"date":"2020-08-26","close":5098.3271},{"date":"2020-08-27","close":4976.0015},{"date":"2020-08-28","close":5002.2144},{"date":"2020-08-31","close":4949.7886},{"date":"2020-09-01","close":5024.0581},{"date":"2020-09-02","close":5032.7954},{"date":"2020-09-03","close":5019.6895},{"date":"2020-09-04","close":4958.5273},{"date":"2020-09-07","close":5045.9019},{"date":"2020-09-08","close":5006.5825},{"date":"2020-09-09","close":4989.1079},{"date":"2020-09-10","close":5002.2144},{"date":"2020-09-11","close":4976.0015},{"date":"2020-09-14","close":5059.0083},{"date":"2020-09-15","close":5059.0083},{"date":"2020-09-16","close":5067.7446},{"date":"2020-09-17","close":5063.3765},{"date":"2020-09-18","close":5072.1138},{"date":"2020-09-21","close":4997.8452},{"date":"2020-09-22","close":4906.1011},{"date":"2020-09-23","close":4901.7329},{"date":"2020-09-24","close":4718.2456},{"date":"2020-09-25","close":4792.5142},{"date":"2020-09-28","close":4844.9395},{"date":"2020-09-29","close":4910.4712},{"date":"2020-10-05","close":5133.2759},{"date":"2020-10-06","close":5102.6958},{"date":"2020-10-07","close":5111.4331},{"date":"2020-10-08","close":5190.0698},{"date":"2020-10-12","close":5150.7515},{"date":"2020-10-13","close":5176.9639},{"date":"2020-10-14","close":5111.4331},{"date":"2020-10-15","close":5225.0205},{"date":"2020-10-16","close":5233.7578},{"date":"2020-10-19","close":5277.4448},{"date":"2020-10-20","close":5255.6016},{"date":"2020-10-21","close":5299.2891},{"date":"2020-10-22","close":5391.0322},{"date":"2020-10-23","close":5417.2456},{"date":"2020-10-26","close":5308.0264},{"date":"2020-10-27","close":5225.0205},{"date":"2020-10-28","close":5220.6514},{"date":"2020-10-29","close":5146.3828},{"date":"2020-10-30","close":5059.0083},{"date":"2020-11-02","close":5181.3325},{"date":"2020-11-03","close":5268.7065},{"date":"2020-11-04","close":5242.4946},{"date":"2020-11-05","close":5316.7637},{"date":"2020-11-06","close":5308.0264},{"date":"2020-11-09","close":5412.8755},{"date":"2020-11-10","close":5522.0942},{"date":"2020-11-11","close":5578.8887},{"date":"2020-11-12","close":5530.833},{"date":"2020-11-13","close":5474.0391},{"date":"2020-11-16","close":5570.1509},{"date":"2020-11-17","close":5530.833},{"date":"2020-11-18","close":5535.2007},{"date":"2020-11-19","close":5500.2515},{"date":"2020-11-20","close":5513.3574},{"date":"2020-11-23","close":5731.7949},{"date":"2020-11-24","close":5749.269},{"date":"2020-11-25","close":5714.3198},{"date":"2020-11-26","close":5661.8945},{"date":"2020-11-27","close":5670.6333},{"date":"2020-11-30","close":5535.2007},{"date":"2020-12-01","close":5771.1133},{"date":"2020-12-02","close":5849.751},{"date":"2020-12-03","close":5880.3325},{"date":"2020-12-04","close":6111.876},{"date":"2020-12-07","close":6116.2451},{"date":"2020-12-08","close":6015.7632},{"date":"2020-12-09","close":6238.5688},{"date":"2020-12-10","close":6299.7319},{"date":"2020-12-11","close":6395.8442},{"date":"2020-12-14","close":6304.1006},{"date":"2020-12-15","close":6212.3564},{"date":"2020-12-16","close":6273.519},{"date":"2020-12-17","close":6229.8325},{"date":"2020-12-18","close":6238.5688},{"date":"2020-12-21","close":6295.3628},{"date":"2020-12-22","close":6098.7695},{"date":"2020-12-23","close":6094.4004},{"date":"2020-12-24","close":6138.0879},{"date":"2020-12-28","close":6151.1948},{"date":"2020-12-29","close":6273.519},{"date":"2020-12-30","close":6330.313},{"date":"2021-01-04","close":6448.2686},{"date":"2021-01-05","close":6806.5059},{"date":"2021-01-06","close":6706.0249},{"date":"2021-01-07","close":6911.3569},{"date":"2021-01-08","close":6989.9932},{"date":"2021-01-11","close":6754.0811},{"date":"2021-01-12","close":6666.7061},{"date":"2021-01-13","close":6727.8687},{"date":"2021-01-14","close":6736.6064},{"date":"2021-01-15","close":6609.9126},{"date":"2021-01-18","close":6439.5317},{"date":"2021-01-19","close":6684.1821},{"date":"2021-01-20","close":6706.0249},{"date":"2021-01-21","close":6762.8188},{"date":"2021-01-22","close":6649.2314},{"date":"2021-01-25","close":6719.1313},{"date":"2021-01-26","close":6553.1191},{"date":"2021-01-27","close":6491.9565},{"date":"2021-01-28","close":6273.519},{"date":"2021-01-29","close":6111.876},{"date":"2021-02-01","close":6286.6255},{"date":"2021-02-02","close":6382.7383},{"date":"2021-02-03","close":6404.5815},{"date":"2021-02-04","close":6378.3696},{"date":"2021-02-05","close":6408.9502},{"date":"2021-02-08","close":6430.7944},{"date":"2021-02-09","close":6443.9004},{"date":"2021-02-10","close":6483.2188},{"date":"2021-02-15","close":6478.8501},{"date":"2021-02-16","close":6544.3809},{"date":"2021-02-17","close":6662.3374},{"date":"2021-02-18","close":6535.6436},{"date":"2021-02-19","close":6518.1685},{"date":"2021-02-22","close":6714.7622},{"date":"2021-02-23","close":6806.5059},{"date":"2021-02-24","close":6627.3877},{"date":"2021-02-25","close":6880.7749},{"date":"2021-02-26","close":6727.8687},{"date":"2021-03-02","close":6749.7129},{"date":"2021-03-03","close":6937.5688},{"date":"2021-03-04","close":7068.6309},{"date":"2021-03-05","close":7190.9565},{"date":"2021-03-08","close":7291.437},{"date":"2021-03-09","close":7186.5869},{"date":"2021-03-10","close":6889.5127},{"date":"2021-03-11","close":7024.9438},{"date":"2021-03-12","close":7033.6807},{"date":"2021-03-15","close":7147.2686},{"date":"2021-03-16","close":7173.4805},{"date":"2021-03-17","close":7112.3174},{"date":"2021-03-18","close":7103.5806},{"date":"2021-03-19","close":7038.0493},{"date":"2021-03-22","close":7182.2183},{"date":"2021-03-23","close":7151.6372},{"date":"2021-03-24","close":7051.1553},{"date":"2021-03-25","close":7173.4805},{"date":"2021-03-26","close":7378.812},{"date":"2021-03-29","close":7671.519},{"date":"2021-03-30","close":7640.937},{"date":"2021-03-31","close":7680.2544},{"date":"2021-04-01","close":7522.9805},{"date":"2021-04-02","close":7514.2432},{"date":"2021-04-05","close":7868.1118},{"date":"2021-04-06","close":7806.9492},{"date":"2021-04-07","close":7968.5918},{"date":"2021-04-08","close":8134.604},{"date":"2021-04-09","close":8108.3921},{"date":"2021-04-12","close":8160.8174},{"date":"2021-04-13","close":8138.9736},{"date":"2021-04-14","close":8226.3486},{"date":"2021-04-15","close":8383.624},{"date":"2021-04-16","close":8370.5166},{"date":"2021-04-19","close":8396.7305},{"date":"2021-04-20","close":8475.3652},{"date":"2021-04-21","close":8492.8428},{"date":"2021-04-22","close":8623.9043},{"date":"2021-04-23","close":8951.5605},{"date":"2021-04-26","close":9052.042},{"date":"2021-04-27","close":9619.9785},{"date":"2021-04-28","close":9593.7676},{"date":"2021-04-29","close":9765.9521},{"date":"2021-04-30","close":9346.5273},{"date":"2021-05-03","close":9090.458},{"date":"2021-05-04","close":9200.833},{"date":"2021-05-06","close":9695.3115},{"date":"2021-05-07","close":9841.0039},{"date":"2021-05-10","close":10167.7158},{"date":"2021-05-11","close":10547.4043},{"date":"2021-05-12","close":10485.5928},{"date":"2021-05-13","close":9889.5703},{"date":"2021-05-14","close":9633.502},{"date":"2021-05-17","close":9501.0527},{"date":"2021-05-18","close":9946.9639},{"date":"2021-05-20","close":9527.542},{"date":"2021-05-21","close":9408.3359},{"date":"2021-05-24","close":9315.6221},{"date":"2021-05-25","close":9337.6963},{"date":"2021-05-26","close":9028.6475},{"date":"2021-05-27","close":9152.2686},{"date":"2021-05-28","close":9284.7178},{"date":"2021-05-31","close":9253.8135},{"date":"2021-06-01","close":9271.4727},{"date":"2021-06-02","close":9271.4727},{"date":"2021-06-03","close":9108.1172},{"date":"2021-06-04","close":9178.7578},{"date":"2021-06-07","close":8958.0078},{"date":"2021-06-08","close":8958.0078},{"date":"2021-06-09","close":8812.3135},{"date":"2021-06-10","close":8865.2949},{"date":"2021-06-11","close":9156.6826},{"date":"2021-06-14","close":9147.8535},{"date":"2021-06-15","close":9090.458},{"date":"2021-06-16","close":9103.7012},{"date":"2021-06-17","close":8962.4229},{"date":"2021-06-18","close":8900.6133},{"date":"2021-06-21","close":8737.2588},{"date":"2021-06-22","close":9010.9883},{"date":"2021-06-23","close":8918.2734},{"date":"2021-06-24","close":9214.0762},{"date":"2021-06-25","close":9222.9072},{"date":"2021-06-28","close":9302.376},{"date":"2021-06-29","close":9050.7227},{"date":"2021-06-30","close":9059.5527},{"date":"2021-07-01","close":8980.083},{"date":"2021-07-02","close":9019.8193},{"date":"2021-07-05","close":9028.6475},{"date":"2021-07-06","close":8997.7432},{"date":"2021-07-07","close":8869.709},{"date":"2021-07-08","close":8900.6133},{"date":"2021-07-09","close":8741.6748},{"date":"2021-07-12","close":8900.6133},{"date":"2021-07-13","close":8944.7637},{"date":"2021-07-14","close":8958.0078},{"date":"2021-07-15","close":9086.041},{"date":"2021-07-16","close":9050.7227},{"date":"2021-07-19","close":8829.9727},{"date":"2021-07-20","close":8728.4287},{"date":"2021-07-21","close":8799.0684},{"date":"2021-07-22","close":9046.3076},{"date":"2021-07-23","close":9253.8135},{"date":"2021-07-26","close":9187.5869},{"date":"2021-07-27","close":9337.6963},{"date":"2021-07-28","close":9320.0371},{"date":"2021-07-29","close":9222.9072},{"date":"2021-07-30","close":9368.6016},{"date":"2021-08-02","close":9253.8135},{"date":"2021-08-03","close":8944.7637},{"date":"2021-08-04","close":9077.2129},{"date":"2021-08-05","close":9028.6475},{"date":"2021-08-06","close":8966.8379},{"date":"2021-08-09","close":8856.4639},{"date":"2021-08-10","close":8825.5586},{"date":"2021-08-11","close":8891.7832},{"date":"2021-08-12","close":8887.3682},{"date":"2021-08-13","close":8812.3135},{"date":"2021-08-17","close":8569.4893},{"date":"2021-08-18","close":8618.0557},{"date":"2021-08-19","close":8180.9712},{"date":"2021-08-20","close":7999.9565},{"date":"2021-08-23","close":8097.0854},{"date":"2021-08-24","close":8428.21},{"date":"2021-08-25","close":8512.0938},{"date":"2021-08-26","close":8454.6992},{"date":"2021-08-27","close":8414.9648},{"date":"2021-08-30","close":8706.3525},{"date":"2021-08-31","close":8821.1445},{"date":"2021-09-01","close":8816.7285},{"date":"2021-09-02","close":8847.6338},{"date":"2021-09-03","close":8891.7832},{"date":"2021-09-06","close":8852.0498},{"date":"2021-09-07","close":9090.458},{"date":"2021-09-08","close":9209.6611},{"date":"2021-09-09","close":8931.5176},{"date":"2021-09-10","close":8940.3486},{"date":"2021-09-13","close":9147.8535},{"date":"2021-09-14","close":9072.7979},{"date":"2021-09-15","close":8940.3486},{"date":"2021-09-16","close":9019.8193},{"date":"2021-09-17","close":8962.4229},{"date":"2021-09-23","close":8662.2051},{"date":"2021-09-24","close":8600.3945},{"date":"2021-09-27","close":8534.1699},{"date":"2021-09-28","close":8432.625},{"date":"2021-09-29","close":8326.665},{"date":"2021-09-30","close":8317.835},{"date":"2021-10-01","close":8132.4058},{"date":"2021-10-05","close":8079.4268},{"date":"2021-10-06","close":7880.7515},{"date":"2021-10-07","close":8048.52},{"date":"2021-10-08","close":8132.4058},{"date":"2021-10-12","close":8211.876},{"date":"2021-10-13","close":8428.21},{"date":"2021-10-14","close":8538.5859},{"date":"2021-10-15","close":8587.1494},{"date":"2021-10-18","close":8582.7334},{"date":"2021-10-19","close":8547.4131},{"date":"2021-10-20","close":8278.1006},{"date":"2021-10-21","close":8295.7588},{"date":"2021-10-22","close":8123.5767},{"date":"2021-10-25","close":8238.3662},{"date":"2021-10-26","close":8260.4404},{"date":"2021-10-27","close":8176.5547},{"date":"2021-10-28","close":7973.4663},{"date":"2021-10-29","close":7898.4106},{"date":"2021-11-01","close":7858.6772},{"date":"2021-11-02","close":7841.0166},{"date":"2021-11-03","close":7792.4517},{"date":"2021-11-04","close":7726.2266},{"date":"2021-11-05","close":7527.5522},{"date":"2021-11-08","close":7527.5522},{"date":"2021-11-09","close":7554.042},{"date":"2021-11-10","close":7333.293},{"date":"2021-11-11","close":7275.8979},{"date":"2021-11-12","close":7629.0981},{"date":"2021-11-15","close":7593.7773},{"date":"2021-11-16","close":7514.3071},{"date":"2021-11-17","close":7306.8037},{"date":"2021-11-18","close":7284.728},{"date":"2021-11-19","close":7324.4629},{"date":"2021-11-22","close":7359.7832},{"date":"2021-11-23","close":7470.1577},{"date":"2021-11-24","close":7373.0283},{"date":"2021-11-25","close":7311.2178},{"date":"2021-11-26","close":7227.3335},{"date":"2021-11-29","close":7028.6592},{"date":"2021-11-30","close":6829.9849},{"date":"2021-12-01","close":7024.2441},{"date":"2021-12-02","close":7231.748},{"date":"2021-12-03","close":7289.1431},{"date":"2021-12-06","close":7377.4424},{"date":"2021-12-07","close":7426.0068},{"date":"2021-12-08","close":7430.4229},{"date":"2021-12-09","close":7470.1577},{"date":"2021-12-10","close":7492.2324},{"date":"2021-12-13","close":7474.5728},{"date":"2021-12-14","close":7465.7417},{"date":"2021-12-15","close":7434.8379},{"date":"2021-12-16","close":7461.3286},{"date":"2021-12-17","close":7646.7568},{"date":"2021-12-20","close":7434.8379},{"date":"2021-12-21","close":7426.0068},{"date":"2021-12-22","close":7470.1577},{"date":"2021-12-23","close":7531.9673},{"date":"2021-12-24","close":7540.7969},{"date":"2021-12-27","close":7487.8174},{"date":"2021-12-28","close":7487.8174},{"date":"2021-12-29","close":7576.1187},{"date":"2021-12-30","close":7478.9873},{"date":"2022-01-03","close":7668.4899},{"date":"2022-01-04","close":7735.0576},{"date":"2022-01-05","close":7854.2622},{"date":"2022-01-06","close":8008.7861},{"date":"2022-01-07","close":8017.6152},{"date":"2022-01-10","close":7977.8809},{"date":"2022-01-11","close":7920.4854},{"date":"2022-01-12","close":8061.7656},{"date":"2022-01-13","close":8203.0459},{"date":"2022-01-14","close":8048.52},{"date":"2022-01-17","close":7849.8462},{"date":"2022-01-18","close":7712.981},{"date":"2022-01-19","close":7748.3022},{"date":"2022-01-20","close":7735.0576},{"date":"2022-01-21","close":7655.5864},{"date":"2022-01-24","close":7390.6875},{"date":"2022-01-25","close":7214.0889},{"date":"2022-01-26","close":7244.9937},{"date":"2022-01-27","close":6966.8486},{"date":"2022-01-28","close":7152.2788},{"date":"2022-02-03","close":7346.5386},{"date":"2022-02-04","close":7421.5933},{"date":"2022-02-07","close":7395.1025},{"date":"2022-02-08","close":7333.293},{"date":"2022-02-09","close":7620.2676},{"date":"2022-02-10","close":7554.042},{"date":"2022-02-11","close":7651.1719},{"date":"2022-02-14","close":7650.2098},{"date":"2022-02-15","close":7403.9326},{"date":"2022-02-16","close":7496.6484},{"date":"2022-02-17","close":7505.4775},{"date":"2022-02-18","close":7576.1187},{"date":"2022-02-21","close":7571.7026},{"date":"2022-02-22","close":7505.4775},{"date":"2022-02-23","close":7637.9268},{"date":"2022-02-24","close":7514.3071},{"date":"2022-02-25","close":7540.7969},{"date":"2022-02-28","close":7761.5464},{"date":"2022-03-02","close":7911.6567},{"date":"2022-03-03","close":7955.8062},{"date":"2022-03-04","close":8114.7456},{"date":"2022-03-07","close":8088.2563},{"date":"2022-03-08","close":7712.981},{"date":"2022-03-10","close":7836.6016},{"date":"2022-03-11","close":7871.9219},{"date":"2022-03-14","close":8044.1055},{"date":"2022-03-15","close":7854.2622},{"date":"2022-03-16","close":7863.0908},{"date":"2022-03-17","close":7858.6772},{"date":"2022-03-18","close":7916.0718},{"date":"2022-03-21","close":7924.8999},{"date":"2022-03-22","close":8048.52},{"date":"2022-03-23","close":8331.0801},{"date":"2022-03-24","close":8300.1738},{"date":"2022-03-25","close":8198.6299},{"date":"2022-03-28","close":8216.29},{"date":"2022-03-29","close":8207.4609},{"date":"2022-03-30","close":8105.9165},{"date":"2022-03-31","close":8211.876},{"date":"2022-04-01","close":8127.9902},{"date":"2022-04-04","close":8233.9512},{"date":"2022-04-05","close":8207.4609},{"date":"2022-04-06","close":8247.1953},{"date":"2022-04-07","close":8225.1201},{"date":"2022-04-08","close":8256.0254},{"date":"2022-04-11","close":8300.1738},{"date":"2022-04-12","close":8309.0059},{"date":"2022-04-13","close":8423.7939},{"date":"2022-04-14","close":8481.1904},{"date":"2022-04-15","close":8485.6055},{"date":"2022-04-18","close":8507.6797},{"date":"2022-04-19","close":8724.0137},{"date":"2022-04-20","close":8900.6133},{"date":"2022-04-21","close":8944.7637},{"date":"2022-04-22","close":8896.1982},{"date":"2022-04-25","close":8666.6191},{"date":"2022-04-26","close":8472.3594},{"date":"2022-04-27","close":8459.1143},{"date":"2022-04-28","close":8658.3652},{"date":"2022-04-29","close":8608.5527},{"date":"2022-05-02","close":8790.6832},{"date":"2022-05-03","close":8572.3252},{"date":"2022-05-04","close":8486.2852},{"date":"2022-05-06","close":8395.7158},{"date":"2022-05-09","close":8334.6969},{"date":"2022-05-10","close":8105.8965},{"date":"2022-05-11","close":8006.271},{"date":"2022-05-12","close":7965.5156},{"date":"2022-05-13","close":7992.6851},{"date":"2022-05-16","close":8033.4419},{"date":"2022-05-17","close":8078.7275},{"date":"2022-05-18","close":8060.6128},{"date":"2022-05-19","close":7942.8735},{"date":"2022-05-20","close":8096.8403},{"date":"2022-05-23","close":8105.8965},{"date":"2022-05-24","close":8015.3271},{"date":"2022-05-25","close":8083.2549},{"date":"2022-05-26","close":8173.8237},{"date":"2022-05-27","close":8200.9941},{"date":"2022-05-30","close":8250.8066},{"date":"2022-05-31","close":8259.8623},{"date":"2022-06-02","close":8255.3359},{"date":"2022-06-03","close":8210.0508},{"date":"2022-06-07","close":8200.9941},{"date":"2022-06-08","close":8133.0674},{"date":"2022-06-09","close":8119.4824},{"date":"2022-06-10","close":7983.6294},{"date":"2022-06-13","close":7653.0537},{"date":"2022-06-14","close":7517.1997},{"date":"2022-06-15","close":7322.4785},{"date":"2022-06-16","close":7372.29},{"date":"2022-06-17","close":7299.8359},{"date":"2022-06-20","close":6996.4307},{"date":"2022-06-21","close":7014.5439},{"date":"2022-06-22","close":6788.1226},{"date":"2022-06-23","close":6539.0586},{"date":"2022-06-24","close":6711.1396},{"date":"2022-06-27","close":6810.7651},{"date":"2022-06-28","close":6824.3501},{"date":"2022-06-29","close":6683.9683},{"date":"2022-06-30","close":6570.7578},{"date":"2022-07-01","close":6566.23},{"date":"2022-07-04","close":6502.8311},{"date":"2022-07-05","close":6711.1396},{"date":"2022-07-06","close":6380.563},{"date":"2022-07-07","close":6403.2056},{"date":"2022-07-08","close":6475.6606},{"date":"2022-07-11","close":6425.8477},{"date":"2022-07-12","close":6249.2388},{"date":"2022-07-13","close":6317.1655},{"date":"2022-07-14","close":6289.9946},{"date":"2022-07-15","close":6235.6533},{"date":"2022-07-18","close":6366.979},{"date":"2022-07-19","close":6421.3188},{"date":"2022-07-20","close":6466.604},{"date":"2022-07-21","close":6525.4731},{"date":"2022-07-22","close":6493.7739},{"date":"2022-07-25","close":6520.9443},{"date":"2022-07-26","close":6548.1152},{"date":"2022-07-27","close":6530.0015},{"date":"2022-07-28","close":6597.9282},{"date":"2022-07-29","close":6711.1396},{"date":"2022-08-01","close":6742.8379},{"date":"2022-08-02","close":6611.5137},{"date":"2022-08-03","close":6620.5708},{"date":"2022-08-04","close":6593.4004},{"date":"2022-08-05","close":6810.7651},{"date":"2022-08-08","close":6996.4307},{"date":"2022-08-09","close":7064.3579},{"date":"2022-08-10","close":7132.2842},{"date":"2022-08-11","close":7345.1201},{"date":"2022-08-12","close":7399.4614},{"date":"2022-08-16","close":7349.6484},{"date":"2022-08-17","close":7304.3647},{"date":"2022-08-18","close":7222.8521},{"date":"2022-08-19","close":7195.6816},{"date":"2022-08-22","close":7100.5845},{"date":"2022-08-23","close":7032.6577},{"date":"2022-08-24","close":7105.1128},{"date":"2022-08-25","close":7218.3242},{"date":"2022-08-26","close":7277.1929},{"date":"2022-08-29","close":7263.6084},{"date":"2022-08-30","close":7381.3472},{"date":"2022-08-31","close":7603.2407},{"date":"2022-09-01","close":7322.4785},{"date":"2022-09-02","close":7168.5112},{"date":"2022-09-05","close":7254.5513},{"date":"2022-09-06","close":7317.9492},{"date":"2022-09-07","close":7191.1538},{"date":"2022-09-08","close":7154.9258},{"date":"2022-09-13","close":7444.7451},{"date":"2022-09-14","close":7286.2495},{"date":"2022-09-15","close":7327.0063},{"date":"2022-09-16","close":7200.21},{"date":"2022-09-19","close":6942.0889},{"date":"2022-09-20","close":7055.3013},{"date":"2022-09-21","close":7046.2427},{"date":"2022-09-22","close":6969.2598},{"date":"2022-09-23","close":6951.146},{"date":"2022-09-26","close":6548.1152},{"date":"2022-09-27","close":6584.3438},{"date":"2022-09-28","close":6371.5063},{"date":"2022-09-29","close":6362.4497},{"date":"2022-09-30","close":6321.6934},{"date":"2022-10-04","close":6557.1724},{"date":"2022-10-05","close":6602.4575},{"date":"2022-10-06","close":6706.6104},{"date":"2022-10-07","close":6634.1562},{"date":"2022-10-11","close":6584.3438},{"date":"2022-10-12","close":6643.2129},{"date":"2022-10-13","close":6602.4575},{"date":"2022-10-14","close":6756.4229},{"date":"2022-10-17","close":6797.1797},{"date":"2022-10-18","close":6851.5205},{"date":"2022-10-19","close":6860.5776},{"date":"2022-10-20","close":6846.9922},{"date":"2022-10-21","close":6652.2695},{"date":"2022-10-24","close":6774.5371},{"date":"2022-10-25","close":6661.3267},{"date":"2022-10-26","close":6602.4575},{"date":"2022-10-27","close":6819.8218},{"date":"2022-10-28","close":6706.6104},{"date":"2022-10-31","close":6729.2534},{"date":"2022-11-01","close":6810.7651},{"date":"2022-11-02","close":6837.9355},{"date":"2022-11-03","close":6779.0649},{"date":"2022-11-04","close":6729.2534},{"date":"2022-11-07","close":7000.959},{"date":"2022-11-08","close":6978.3164},{"date":"2022-11-09","close":7163.9819},{"date":"2022-11-10","close":7109.6411},{"date":"2022-11-11","close":7245.4937},{"date":"2022-11-14","close":7417.5752},{"date":"2022-11-15","close":7435.6885},{"date":"2022-11-16","close":7480.9727},{"date":"2022-11-17","close":7440.2168},{"date":"2022-11-18","close":7440.2168},{"date":"2022-11-21","close":7413.0459},{"date":"2022-11-22","close":7512.6719},{"date":"2022-11-23","close":7598.7119},{"date":"2022-11-24","close":7444.7451},{"date":"2022-11-25","close":7616.8252},{"date":"2022-11-28","close":7553.4287},{"date":"2022-11-29","close":7589.6553},{"date":"2022-11-30","close":7675.6963},{"date":"2022-12-01","close":7720.979},{"date":"2022-12-02","close":7557.9565},{"date":"2022-12-05","close":7567.0127},{"date":"2022-12-06","close":7372.29},{"date":"2022-12-07","close":7422.103},{"date":"2022-12-08","close":7308.8926},{"date":"2022-12-09","close":7394.9326},{"date":"2022-12-12","close":7268.1362},{"date":"2022-12-13","close":7304.3647},{"date":"2022-12-14","close":7336.0635},{"date":"2022-12-15","close":7281.7217},{"date":"2022-12-16","close":7191.1538},{"date":"2022-12-19","close":7154.9258},{"date":"2022-12-20","close":7123.2271},{"date":"2022-12-21","close":7173.0396},{"date":"2022-12-22","close":7245.4937},{"date":"2022-12-23","close":7145.8687},{"date":"2022-12-26","close":7163.9819},{"date":"2022-12-27","close":7195.6816},{"date":"2022-12-28","close":7313.4209},{"date":"2022-12-29","close":7068.8857},{"date":"2023-01-02","close":6905.8618},{"date":"2023-01-03","close":6860.5776},{"date":"2023-01-04","close":6878.6919},{"date":"2023-01-05","close":6928.5044},{"date":"2023-01-06","close":7077.9419},{"date":"2023-01-09","close":7272.665},{"date":"2023-01-10","close":7299.8359},{"date":"2023-01-11","close":7358.7056},{"date":"2023-01-12","close":7358.7056},{"date":"2023-01-13","close":7544.3711},{"date":"2023-01-16","close":7625.8833},{"date":"2023-01-17","close":7557.9565},{"date":"2023-01-18","close":7467.3877},{"date":"2023-01-19","close":7499.0859},{"date":"2023-01-20","close":7625.8833},{"date":"2023-01-25","close":7553.4287},{"date":"2023-01-26","close":7716.4512},{"date":"2023-01-27","close":7743.6216},{"date":"2023-01-30","close":7598.7119},{"date":"2023-01-31","close":7526.2568},{"date":"2023-02-01","close":7589.6553},{"date":"2023-02-02","close":7557.9565},{"date":"2023-02-03","close":7494.5581},{"date":"2023-02-06","close":7467.3877},{"date":"2023-02-07","close":7399.4614},{"date":"2023-02-08","close":7431.1597},{"date":"2023-02-09","close":7471.9165},{"date":"2023-02-10","close":7449.2734},{"date":"2023-02-13","close":7476.4448},{"date":"2023-02-14","close":7544.3711},{"date":"2023-02-15","close":7716.4512},{"date":"2023-02-16","close":7775.3223},{"date":"2023-02-17","close":7933.8159},{"date":"2023-02-20","close":8191.937},{"date":"2023-02-21","close":8431.9434},{"date":"2023-02-22","close":8287.0352},{"date":"2023-02-23","close":8173.8237},{"date":"2023-02-24","close":7979.1011},{"date":"2023-02-27","close":8024.3857},{"date":"2023-02-28","close":7911.1748},{"date":"2023-03-02","close":8255.3359},{"date":"2023-03-03","close":8255.3359},{"date":"2023-03-06","close":8101.3687},{"date":"2023-03-07","close":8155.71},{"date":"2023-03-08","close":7965.5156},{"date":"2023-03-09","close":7888.5317},{"date":"2023-03-10","close":7779.8506},{"date":"2023-03-13","close":7811.5498},{"date":"2023-03-14","close":7576.0703},{"date":"2023-03-15","close":7680.2241},{"date":"2023-03-16","close":7607.7695},{"date":"2023-03-17","close":7598.7119},{"date":"2023-03-20","close":7585.1265},{"date":"2023-03-21","close":7693.8101},{"date":"2023-03-22","close":7711.9233},{"date":"2023-03-23","close":7761.7363},{"date":"2023-03-24","close":7684.7524},{"date":"2023-03-27","close":7829.6626},{"date":"2023-03-28","close":7997.2139},{"date":"2023-03-29","close":8083.2549},{"date":"2023-03-30","close":8060.6128},{"date":"2023-03-31","close":8273.4492},{"date":"2023-04-03","close":8450.0576},{"date":"2023-04-04","close":8259.8623},{"date":"2023-04-05","close":8314.2051},{"date":"2023-04-06","close":8187.4087},{"date":"2023-04-07","close":8200.9941},{"date":"2023-04-10","close":8422.8877},{"date":"2023-04-11","close":8604.0244},{"date":"2023-04-12","close":8626.667},{"date":"2023-04-13","close":8517.9844},{"date":"2023-04-14","close":8875.7314},{"date":"2023-04-17","close":9151.9648},{"date":"2023-04-18","close":9074.9814},{"date":"2023-04-19","close":9129.3232},{"date":"2023-04-20","close":9056.8672},{"date":"2023-04-21","close":8816.8613},{"date":"2023-04-24","close":8771.5771},{"date":"2023-04-25","close":8495.3418},{"date":"2023-04-26","close":8404.7744},{"date":"2023-04-27","close":8590.5137},{"date":"2023-04-28","close":8381.5557},{"date":"2023-05-02","close":8558.0088},{"date":"2023-05-03","close":8404.7754},{"date":"2023-05-04","close":8381.5557},{"date":"2023-05-08","close":8274.7559},{"date":"2023-05-09","close":8288.6855},{"date":"2023-05-10","close":8158.6665},{"date":"2023-05-11","close":8200.458},{"date":"2023-05-12","close":8102.9458},{"date":"2023-05-15","close":8177.2407},{"date":"2023-05-16","close":8167.9546},{"date":"2023-05-17","close":8065.7964},{"date":"2023-05-18","close":8287.9812},{"date":"2023-05-19","close":8154.0234},{"date":"2023-05-22","close":8232.9648},{"date":"2023-05-23","close":8288.6855},{"date":"2023-05-24","close":8411.8795},{"date":"2023-05-25","close":8102.9458},{"date":"2023-05-26","close":8079.7271},{"date":"2023-05-30","close":8037.9355},{"date":"2023-05-31","close":7986.8564},{"date":"2023-06-01","close":7991.501},{"date":"2023-06-02","close":8195.8145},{"date":"2023-06-05","close":8358.3398},{"date":"2023-06-07","close":8376.9121},{"date":"2023-06-08","close":8400.1309},{"date":"2023-06-09","close":8372.2695},{"date":"2023-06-12","close":8344.4072},{"date":"2023-06-13","close":8307.2588},{"date":"2023-06-14","close":8349.0508},{"date":"2023-06-15","close":8279.3984},{"date":"2023-06-16","close":8358.3398},{"date":"2023-06-19","close":8372.2695},{"date":"2023-06-20","close":8209.7451},{"date":"2023-06-21","close":8102.9458},{"date":"2023-06-22","close":8144.7363},{"date":"2023-06-23","close":8028.6484},{"date":"2023-06-26","close":8130.8062},{"date":"2023-06-27","close":8242.25},{"date":"2023-06-28","close":8075.0825},{"date":"2023-06-29","close":8028.6484},{"date":"2023-06-30","close":8112.2314},{"date":"2023-07-03","close":8302.199},{"date":"2023-07-04","close":8207.752},{"date":"2023-07-05","close":8146.8184},{"date":"2023-07-06","close":8018.8579},{"date":"2023-07-07","close":7838.2642},{"date":"2023-07-10","close":7828.9775},{"date":"2023-07-11","close":8027.998},{"date":"2023-07-12","close":8207.752},{"date":"2023-07-13","close":8334.6969},{"date":"2023-07-14","close":8404.7754},{"date":"2023-07-17","close":8483.7139},{"date":"2023-07-18","close":8655.6137},{"date":"2023-07-19","close":8530.1494},{"date":"2023-07-20","close":8548.7227},{"date":"2023-07-21","close":8845.9092},{"date":"2023-07-24","close":9375.2695},{"date":"2023-07-25","close":9869.2074},{"date":"2023-07-26","close":9268.4697},{"date":"2023-07-27","close":9308.6185},{"date":"2023-07-28","close":9384.5566},{"date":"2023-07-31","close":9840.7717},{"date":"2023-08-01","close":9758.5114},{"date":"2023-08-02","close":9584.8507},{"date":"2023-08-03","close":9440.2783},{"date":"2023-08-04","close":9305.6162},{"date":"2023-08-07","close":9082.7275},{"date":"2023-08-08","close":9305.6162},{"date":"2023-08-09","close":9287.042},{"date":"2023-08-10","close":9235.9648},{"date":"2023-08-11","close":9147.7373},{"date":"2023-08-14","close":9031.6484},{"date":"2023-08-16","close":8762.3252},{"date":"2023-08-17","close":8720.5332},{"date":"2023-08-18","close":8618.376},{"date":"2023-08-21","close":8660.168},{"date":"2023-08-22","close":8734.4629},{"date":"2023-08-23","close":8632.3076},{"date":"2023-08-24","close":8831.9785},{"date":"2023-08-25","close":8915.5625},{"date":"2023-08-28","close":9194.1738},{"date":"2023-08-29","close":9184.8867},{"date":"2023-08-30","close":9282.3984},{"date":"2023-08-31","close":9212.7461},{"date":"2023-09-01","close":9157.0225},{"date":"2023-09-04","close":9551.7227},{"date":"2023-09-05","close":9626.0195},{"date":"2023-09-06","close":9482.0703},{"date":"2023-09-07","close":9310.2607},{"date":"2023-09-08","close":9491.3574},{"date":"2023-09-11","close":9375.2695},{"date":"2023-09-12","close":9203.459},{"date":"2023-09-13","close":9180.2422},{"date":"2023-09-14","close":9259.1826},{"date":"2023-09-15","close":9616.7344},{"date":"2023-09-18","close":9607.4463},{"date":"2023-09-19","close":9574.9404},{"date":"2023-09-20","close":9714.2471},{"date":"2023-09-21","close":9426.3477},{"date":"2023-09-22","close":9454.21},{"date":"2023-09-25","close":9147.7373},{"date":"2023-09-26","close":9036.293},{"date":"2023-09-27","close":9008.4307},{"date":"2023-10-04","close":8692.6719},{"date":"2023-10-05","close":8790.1855},{"date":"2023-10-06","close":8864.4814},{"date":"2023-10-10","close":8674.0986},{"date":"2023-10-11","close":8794.8291},{"date":"2023-10-12","close":9161.666},{"date":"2023-10-13","close":9017.7188},{"date":"2023-10-16","close":8920.2051},{"date":"2023-10-17","close":8948.0654},{"date":"2023-10-18","close":9003.7871},{"date":"2023-10-19","close":8688.0283},{"date":"2023-10-20","close":8395.4863},{"date":"2023-10-23","close":8293.3291},{"date":"2023-10-24","close":8344.4072},{"date":"2023-10-25","close":8256.1807},{"date":"2023-10-26","close":7986.8564},{"date":"2023-10-27","close":8084.3716},{"date":"2023-10-30","close":8395.4863},{"date":"2023-10-31","close":8116.8755},{"date":"2023-11-01","close":8051.8657},{"date":"2023-11-02","close":8223.6768},{"date":"2023-11-03","close":8311.9033},{"date":"2023-11-06","close":8975.9277},{"date":"2023-11-07","close":8753.0381},{"date":"2023-11-08","close":8544.0801},{"date":"2023-11-09","close":8553.3662},{"date":"2023-11-10","close":8502.2891},{"date":"2023-11-13","close":8409.418},{"date":"2023-11-14","close":8511.5752},{"date":"2023-11-15","close":8623.0186},{"date":"2023-11-16","close":8576.584},{"date":"2023-11-17","close":8506.9316},{"date":"2023-11-20","close":8595.1582},{"date":"2023-11-21","close":8623.0186},{"date":"2023-11-22","close":8683.3848},{"date":"2023-11-23","close":8701.96},{"date":"2023-11-24","close":8785.5439},{"date":"2023-11-27","close":8678.7412},{"date":"2023-11-28","close":8711.2461},{"date":"2023-11-29","close":8697.3154},{"date":"2023-11-30","close":8757.6816},{"date":"2023-12-01","close":8711.2461},{"date":"2023-12-04","close":8822.6904},{"date":"2023-12-05","close":8841.2656},{"date":"2023-12-06","close":8776.2559},{"date":"2023-12-07","close":8650.8799},{"date":"2023-12-08","close":8692.6719},{"date":"2023-12-11","close":8660.168},{"date":"2023-12-12","close":8688.0283},{"date":"2023-12-13","close":8567.2969},{"date":"2023-12-14","close":8720.5332},{"date":"2023-12-15","close":8739.1074},{"date":"2023-12-18","close":8827.335},{"date":"2023-12-19","close":8845.9092},{"date":"2023-12-20","close":8901.6299},{"date":"2023-12-21","close":8831.9785},{"date":"2023-12-22","close":8818.0459},{"date":"2023-12-26","close":8771.6123},{"date":"2023-12-27","close":8966.6396},{"date":"2023-12-28","close":9078.083},{"date":"2024-01-02","close":8948.0654},{"date":"2024-01-03","close":8706.6025},{"date":"2024-01-04","close":8655.5244},{"date":"2024-01-05","close":8766.9688},{"date":"2024-01-08","close":8660.168},{"date":"2024-01-09","close":8609.0879},{"date":"2024-01-10","close":8516.2178},{"date":"2024-01-11","close":8497.6455},{"date":"2024-01-12","close":8381.5557},{"date":"2024-01-15","close":8311.9033},{"date":"2024-01-16","close":8279.3984},{"date":"2024-01-17","close":8075.0825},{"date":"2024-01-18","close":8170.1763},{"date":"2024-01-19","close":8047.2222},{"date":"2024-01-22","close":7940.4204},{"date":"2024-01-23","close":7996.1445},{"date":"2024-01-24","close":7958.9961},{"date":"2024-01-25","close":7991.501},{"date":"2024-01-26","close":8089.0142},{"date":"2024-01-29","close":8302.6152},{"date":"2024-01-30","close":8270.1123},{"date":"2024-01-31","close":8186.5283},{"date":"2024-02-01","close":8349.0508},{"date":"2024-02-02","close":8520.8613},{"date":"2024-02-05","close":8460.4951},{"date":"2024-02-06","close":8316.5469},{"date":"2024-02-07","close":8571.9414},{"date":"2024-02-08","close":8548.7227},{"date":"2024-02-13","close":8553.3662},{"date":"2024-02-14","close":8479.0693},{"date":"2024-02-15","close":8493.002},{"date":"2024-02-16","close":8729.8184},{"date":"2024-02-19","close":8850.5527},{"date":"2024-02-20","close":8827.335},{"date":"2024-02-21","close":8883.0557},{"date":"2024-02-22","close":8818.0459},{"date":"2024-02-23","close":8785.5439},{"date":"2024-02-26","close":8734.4629},{"date":"2024-02-27","close":8641.5928},{"date":"2024-02-28","close":8715.8906},{"date":"2024-02-29","close":8664.8115},{"date":"2024-03-04","close":8660.168},{"date":"2024-03-05","close":8553.3662},{"date":"2024-03-06","close":8451.208},{"date":"2024-03-07","close":8479.0693},{"date":"2024-03-08","close":8581.2275},{"date":"2024-03-11","close":8469.7812},{"date":"2024-03-12","close":8558.0088},{"date":"2024-03-13","close":8465.1387},{"date":"2024-03-14","close":8479.0693},{"date":"2024-03-15","close":8409.418},{"date":"2024-03-18","close":8483.7139},{"date":"2024-03-19","close":8427.9912},{"date":"2024-03-20","close":8367.626},{"date":"2024-03-21","close":8451.208},{"date":"2024-03-22","close":8432.6348},{"date":"2024-03-25","close":8465.1387},{"date":"2024-03-26","close":8455.8516},{"date":"2024-03-27","close":8469.7812},{"date":"2024-03-28","close":8381.5557},{"date":"2024-03-29","close":8330.4766},{"date":"2024-04-01","close":8330.4766},{"date":"2024-04-02","close":8242.25},{"date":"2024-04-03","close":8112.2314},{"date":"2024-04-04","close":8256.1807},{"date":"2024-04-05","close":8126.1626},{"date":"2024-04-08","close":8167.9546},{"date":"2024-04-09","close":8274.7559},{"date":"2024-04-11","close":8274.7559},{"date":"2024-04-12","close":8223.6768},{"date":"2024-04-15","close":8214.3877},{"date":"2024-04-16","close":8051.8657},{"date":"2024-04-17","close":8005.4302},{"date":"2024-04-18","close":8223.6768},{"date":"2024-04-19","close":8154.0234},{"date":"2024-04-22","close":8219.0322},{"date":"2024-04-23","close":8177.2407},{"date":"2024-04-24","close":8195.8145},{"date":"2024-04-25","close":8130.8062},{"date":"2024-04-26","close":8154.0234},{"date":"2024-04-29","close":8400.54},{"date":"2024-04-30","close":8362.6152},{"date":"2024-05-02","close":8296.2451},{"date":"2024-05-03","close":8376.8359},{"date":"2024-05-07","close":8438.4658},{"date":"2024-05-08","close":8485.873},{"date":"2024-05-09","close":8419.5029},{"date":"2024-05-10","close":8438.4658},{"date":"2024-05-13","close":8414.7617},{"date":"2024-05-14","close":8509.5781},{"date":"2024-05-16","close":8618.6133},{"date":"2024-05-17","close":8504.8369},{"date":"2024-05-20","close":8618.6133},{"date":"2024-05-21","close":8490.6143},{"date":"2024-05-22","close":8428.9844},{"date":"2024-05-23","close":8277.2812},{"date":"2024-05-24","close":8239.3555},{"date":"2024-05-27","close":8343.6514},{"date":"2024-05-28","close":8258.3193},{"date":"2024-05-29","close":8182.4678},{"date":"2024-05-30","close":8101.875},{"date":"2024-05-31","close":8154.0234},{"date":"2024-06-03","close":8130.3193},{"date":"2024-06-04","close":8106.6167},{"date":"2024-06-05","close":8163.5049},{"date":"2024-06-07","close":8196.6895},{"date":"2024-06-10","close":8149.2822},{"date":"2024-06-11","close":8244.0967},{"date":"2024-06-12","close":8168.2461},{"date":"2024-06-13","close":8163.5049},{"date":"2024-06-14","close":8030.7646},{"date":"2024-06-17","close":8026.0239},{"date":"2024-06-18","close":7983.3579},{"date":"2024-06-19","close":8044.9868},{"date":"2024-06-20","close":8125.5786},{"date":"2024-06-21","close":8111.3564},{"date":"2024-06-24","close":8021.2827},{"date":"2024-06-25","close":8063.9502},{"date":"2024-06-26","close":8059.2095},{"date":"2024-06-27","close":8097.1348},{"date":"2024-06-28","close":8092.3945},{"date":"2024-07-01","close":8149.2822},{"date":"2024-07-02","close":8054.4683},{"date":"2024-07-03","close":8068.6909},{"date":"2024-07-04","close":8187.2085},{"date":"2024-07-05","close":8135.0605},{"date":"2024-07-08","close":8182.4678},{"date":"2024-07-09","close":8149.2822},{"date":"2024-07-10","close":8106.6167},{"date":"2024-07-11","close":8244.0967},{"date":"2024-07-12","close":8253.5781},{"date":"2024-07-15","close":8210.9121},{"date":"2024-07-16","close":8082.9121},{"date":"2024-07-17","close":8035.5054},{"date":"2024-07-18","close":7907.5063},{"date":"2024-07-19","close":7902.7651},{"date":"2024-07-22","close":7741.5815},{"date":"2024-07-23","close":7651.5088},{"date":"2024-07-24","close":7476.1016},{"date":"2024-07-25","close":7419.2134},{"date":"2024-07-26","close":7461.8794},{"date":"2024-07-29","close":7509.2871},{"date":"2024-07-30","close":7438.1763},{"date":"2024-07-31","close":7428.6943},{"date":"2024-08-01","close":7509.2871},{"date":"2024-08-02","close":7305.436},{"date":"2024-08-05","close":6627.5146},{"date":"2024-08-06","close":6869.291},{"date":"2024-08-07","close":7011.5117},{"date":"2024-08-08","close":6949.8828},{"date":"2024-08-09","close":7077.8823},{"date":"2024-08-12","close":7139.5112},{"date":"2024-08-13","close":7063.6592},{"date":"2024-08-14","close":7196.3999},{"date":"2024-08-16","close":7229.5845},{"date":"2024-08-19","close":7177.4365},{"date":"2024-08-20","close":7239.0664},{"date":"2024-08-21","close":7281.7319},{"date":"2024-08-22","close":7348.1025},{"date":"2024-08-23","close":7329.1401},{"date":"2024-08-26","close":7400.25},{"date":"2024-08-27","close":7591.3074},{"date":"2024-08-28","close":7352.8433},{"date":"2024-08-29","close":7442.917},{"date":"2024-08-30","close":7381.2876},{"date":"2024-09-02","close":7575.6572},{"date":"2024-09-03","close":7665.7305},{"date":"2024-09-04","close":7386.0283},{"date":"2024-09-05","close":7324.3989},{"date":"2024-09-06","close":7158.4741},{"date":"2024-09-09","close":7025.7349},{"date":"2024-09-10","close":7077.8823},{"date":"2024-09-11","close":7172.6958},{"date":"2024-09-12","close":7348.1025},{"date":"2024-09-13","close":7774.7666},{"date":"2024-09-19","close":7898.0254},{"date":"2024-09-20","close":8082.9121},{"date":"2024-09-23","close":8007.061},{"date":"2024-09-24","close":8135.0605},{"date":"2024-09-25","close":8177.7275},{"date":"2024-09-26","close":8310.4658},{"date":"2024-09-27","close":8438.4658},{"date":"2024-09-30","close":8305.7256},{"date":"2024-10-02","close":8286.7637},{"date":"2024-10-04","close":8438.4658},{"date":"2024-10-07","close":8666.0195},{"date":"2024-10-08","close":8708.6865},{"date":"2024-10-10","close":8623.3555},{"date":"2024-10-11","close":8571.207},{"date":"2024-10-14","close":8514.3184},{"date":"2024-10-15","close":8547.5029},{"date":"2024-10-16","close":8500.0957},{"date":"2024-10-17","close":8428.9844},{"date":"2024-10-18","close":8504.8369},{"date":"2024-10-21","close":8599.6514},{"date":"2024-10-22","close":8547.5029},{"date":"2024-10-23","close":8694.4648},{"date":"2024-10-24","close":9576.2363},{"date":"2024-10-25","close":9704.2354},{"date":"2024-10-28","close":9998.1611},{"date":"2024-10-29","close":10377.417},{"date":"2024-10-30","close":9579.7729},{"date":"2024-10-31","close":9282.3125},{"date":"2024-11-01","close":9187.499},{"date":"2024-11-04","close":9467.1992},{"date":"2024-11-05","close":9919.9853},{"date":"2024-11-06","close":9509.8662},{"date":"2024-11-07","close":9576.2363},{"date":"2024-11-08","close":9348.6826},{"date":"2024-11-11","close":9087.9443},{"date":"2024-11-12","close":8926.7598},{"date":"2024-11-13","close":8362.6152},{"date":"2024-11-14","close":8405.2822},{"date":"2024-11-15","close":8210.9121},{"date":"2024-11-18","close":8343.6514},{"date":"2024-11-19","close":8343.6514},{"date":"2024-11-20","close":8395.7998},{"date":"2024-11-21","close":8296.2451},{"date":"2024-11-22","close":8258.3193},{"date":"2024-11-25","close":8225.1348},{"date":"2024-11-26","close":8248.8369},{"date":"2024-11-27","close":8414.7617},{"date":"2024-11-28","close":8746.6123},{"date":"2024-11-29","close":8533.2812},{"date":"2024-12-02","close":9035.7959},{"date":"2024-12-03","close":9424.5332},{"date":"2024-12-04","close":9637.8662},{"date":"2024-12-05","close":10135.6406},{"date":"2024-12-06","close":9690.0137},{"date":"2024-12-09","close":8874.6123},{"date":"2024-12-10","close":9448.2383},{"date":"2024-12-11","close":9201.7207},{"date":"2024-12-12","close":9173.2764},{"date":"2024-12-13","close":8988.3896},{"date":"2024-12-16","close":8922.0186},{"date":"2024-12-17","close":8722.9092},{"date":"2024-12-18","close":8827.2041},{"date":"2024-12-19","close":8680.2432},{"date":"2024-12-20","close":8476.3916},{"date":"2024-12-23","close":8775.0566},{"date":"2024-12-24","close":8770.3164},{"date":"2024-12-26","close":8817.7236},{"date":"2024-12-27","close":8381.5771},{"date":"2024-12-30","close":8471.6504},{"date":"2025-01-02","close":8400.54},{"date":"2025-01-03","close":8618.6133},{"date":"2025-01-06","close":8661.2803},{"date":"2025-01-07","close":8770.3164},{"date":"2025-01-08","close":8689.7246},{"date":"2025-01-09","close":8732.3916},{"date":"2025-01-10","close":8703.9463},{"date":"2025-01-13","close":8547.5029},{"date":"2025-01-14","close":8599.6514},{"date":"2025-01-15","close":8528.5391},{"date":"2025-01-16","close":8647.0576},{"date":"2025-01-17","close":8647.0576},{"date":"2025-01-20","close":8893.5742},{"date":"2025-01-21","close":8694.4648},{"date":"2025-01-22","close":8784.5381},{"date":"2025-01-23","close":8556.9834},{"date":"2025-01-24","close":8751.3535},{"date":"2025-01-31","close":8708.6865},{"date":"2025-02-03","close":8324.6895},{"date":"2025-02-04","close":8324.6895},{"date":"2025-02-05","close":8334.1699},{"date":"2025-02-06","close":8386.3184},{"date":"2025-02-07","close":8386.3184},{"date":"2025-02-10","close":8282.0225},{"date":"2025-02-11","close":8263.0596},{"date":"2025-02-12","close":8239.3555},{"date":"2025-02-13","close":8471.6504},{"date":"2025-02-14","close":8661.2803},{"date":"2025-02-17","close":8789.2793},{"date":"2025-02-18","close":8784.5381},{"date":"2025-02-19","close":8964.6846},{"date":"2025-02-20","close":9196.9814},{"date":"2025-02-21","close":9424.5332},{"date":"2025-02-24","close":9429.2744},{"date":"2025-02-25","close":9215.9424},{"date":"2025-02-26","close":9372.3867},{"date":"2025-02-27","close":9443.4971},{"date":"2025-02-28","close":9196.9814},{"date":"2025-03-04","close":9187.499},{"date":"2025-03-05","close":9400.8301},{"date":"2025-03-06","close":9827.4951},{"date":"2025-03-07","close":10339.4912},{"date":"2025-03-10","close":10239.9365},{"date":"2025-03-11","close":9969.7168},{"date":"2025-03-12","close":10391.6396},{"date":"2025-03-13","close":10344.2324},{"date":"2025-03-14","close":10102.457},{"date":"2025-03-17","close":10111.9365},{"date":"2025-03-18","close":10097.7158},{"date":"2025-03-19","close":10107.1973},{"date":"2025-03-20","close":10334.751},{"date":"2025-03-21","close":10197.2705},{"date":"2025-03-24","close":10055.0488},{"date":"2025-03-25","close":9694.7539},{"date":"2025-03-26","close":9884.3838},{"date":"2025-03-27","close":9680.5322},{"date":"2025-03-28","close":9367.6455},{"date":"2025-03-31","close":9102.165},{"date":"2025-04-01","close":9068.9805},{"date":"2025-04-02","close":8888.834},{"date":"2025-04-03","close":8803.501},{"date":"2025-04-04","close":8779.7979},{"date":"2025-04-07","close":8172.9858},{"date":"2025-04-08","close":8139.8003},{"date":"2025-04-09","close":8007.061},{"date":"2025-04-10","close":8485.873},{"date":"2025-04-11","close":8428.9844},{"date":"2025-04-14","close":8481.1328},{"date":"2025-04-15","close":8609.1318},{"date":"2025-04-16","close":8443.207},{"date":"2025-04-17","close":8514.3184},{"date":"2025-04-18","close":8509.5781},{"date":"2025-04-21","close":8481.1328},{"date":"2025-04-22","close":8533.2812},{"date":"2025-04-23","close":8737.1309},{"date":"2025-04-24","close":8760.8359},{"date":"2025-04-25","close":8803.501},{"date":"2025-04-28","close":8898.3164},{"date":"2025-04-29","close":8928.7832},{"date":"2025-04-30","close":8933.6963},{"date":"2025-05-02","close":8855.0723},{"date":"2025-05-07","close":8904.2119},{"date":"2025-05-08","close":8968.0947},{"date":"2025-05-09","close":8963.1797},{"date":"2025-05-12","close":9140.085},{"date":"2025-05-13","close":9007.4072},{"date":"2025-05-14","close":8977.9219},{"date":"2025-05-15","close":8923.8682},{"date":"2025-05-16","close":8801.0176},{"date":"2025-05-19","close":8638.8535},{"date":"2025-05-20","close":8668.3389},{"date":"2025-05-21","close":8663.4238},{"date":"2025-05-22","close":8560.2295},{"date":"2025-05-23","close":8560.2295},{"date":"2025-05-26","close":8761.7041},{"date":"2025-05-27","close":8791.1895},{"date":"2025-05-28","close":9071.2891},{"date":"2025-05-29","close":9208.8818},{"date":"2025-05-30","close":9228.5371},{"date":"2025-06-02","close":9022.1484},{"date":"2025-06-04","close":9208.8818},{"date":"2025-06-05","close":9312.0762},{"date":"2025-06-09","close":9459.4961},{"date":"2025-06-10","close":9828.0479},{"date":"2025-06-11","close":10024.6094},{"date":"2025-06-12","close":10024.6094},{"date":"2025-06-13","close":10235.9131},{"date":"2025-06-16","close":10230.999},{"date":"2025-06-17","close":10186.7725},{"date":"2025-06-18","close":10211.3428},{"date":"2025-06-19","close":10633.9482},{"date":"2025-06-20","close":10619.2061},{"date":"2025-06-23","close":10707.6582},{"date":"2025-06-24","close":10688.0029},{"date":"2025-06-25","close":10958.2734},{"date":"2025-06-26","close":10958.2734},{"date":"2025-06-27","close":10963.1875},{"date":"2025-06-30","close":10786.2822},{"date":"2025-07-01","close":10928.79},{"date":"2025-07-02","close":10987.7578},{"date":"2025-07-03","close":11734.6904},{"date":"2025-07-04","close":11523.3877},{"date":"2025-07-07","close":11749.4326},{"date":"2025-07-08","close":11715.0342},{"date":"2025-07-09","close":11759.2598},{"date":"2025-07-10","close":11842.7979},{"date":"2025-07-11","close":12083.585},{"date":"2025-07-14","close":12063.9297},{"date":"2025-07-15","close":12368.5986},{"date":"2025-07-16","close":12383.3418},{"date":"2025-07-17","close":12422.6523},{"date":"2025-07-18","close":12378.4268},{"date":"2025-07-21","close":12663.4404},{"date":"2025-07-22","close":12599.5586},{"date":"2025-07-23","close":12864.916},{"date":"2025-07-24","close":12761.7217},{"date":"2025-07-25","close":12845.2598},{"date":"2025-07-28","close":12746.9785},{"date":"2025-07-29","close":12781.376},{"date":"2025-07-30","close":12520.9336},{"date":"2025-07-31","close":12393.1689},{"date":"2025-08-01","close":11464.4189},{"date":"2025-08-04","close":11316.998},{"date":"2025-08-05","close":11449.6777},{"date":"2025-08-06","close":11503.7305},{"date":"2025-08-07","close":11493.9023},{"date":"2025-08-08","close":11248.2012},{"date":"2025-08-11","close":11385.7939},{"date":"2025-08-12","close":11292.4277},{"date":"2025-08-13","close":11405.4502},{"date":"2025-08-14","close":11420.1914},{"date":"2025-08-18","close":11184.3193},{"date":"2025-08-19","close":11017.2422},{"date":"2025-08-20","close":10943.5322},{"date":"2025-08-21","close":11041.8125},{"date":"2025-08-22","close":10997.5859},{"date":"2025-08-25","close":11164.6631},{"date":"2025-08-26","close":11071.2969},{"date":"2025-08-27","close":10943.5322},{"date":"2025-08-28","close":10899.3057},{"date":"2025-08-29","close":10840.3379},{"date":"2025-09-01","close":10673.2607},{"date":"2025-09-02","close":10678.1748},{"date":"2025-09-03","close":10928.79},{"date":"2025-09-04","close":10982.8438},{"date":"2025-09-05","close":11061.4678},{"date":"2025-09-08","close":11179.4053},{"date":"2025-09-09","close":11262.9434},{"date":"2025-09-10","close":11439.8467},{"date":"2025-09-11","close":11375.9658},{"date":"2025-09-12","close":11842.7988},{"date":"2025-09-15","close":11926.3359},{"date":"2025-09-16","close":11828.0557},{"date":"2025-09-17","close":11778.915},{"date":"2025-09-18","close":11636.4092},{"date":"2025-09-19","close":11606.9248},{"date":"2025-09-22","close":11444.7617},{"date":"2025-09-23","close":11395.6221},{"date":"2025-09-24","close":11302.2559},{"date":"2025-09-25","close":11415.2783},{"date":"2025-09-26","close":11115.5234},{"date":"2025-09-29","close":11095.8662},{"date":"2025-09-30","close":11125.3506},{"date":"2025-10-01","close":11169.5781},{"date":"2025-10-02","close":11184.3193},{"date":"2025-10-10","close":10973.0166},{"date":"2025-10-13","close":11606.9248},{"date":"2025-10-14","close":12378.4268},{"date":"2025-10-15","close":12511.1064},{"date":"2025-10-16","close":12250.6621},{"date":"2025-10-17","close":12019.7041},{"date":"2025-10-20","close":12019.7041},{"date":"2025-10-21","close":11960.7334},{"date":"2025-10-22","close":12127.8115},{"date":"2025-10-23","close":12078.6709},{"date":"2025-10-24","close":12304.7158},{"date":"2025-10-27","close":12044.2725},{"date":"2025-10-28","close":11926.3359},{"date":"2025-10-29","close":12191.6943},{"date":"2025-10-30","close":11871.6367},{"date":"2025-10-31","close":11487.5693},{"date":"2025-11-03","close":11497.417},{"date":"2025-11-04","close":11349.6982},{"date":"2025-11-05","close":11029.6426},{"date":"2025-11-06","close":11088.7295},{"date":"2025-11-07","close":10960.707},{"date":"2025-11-10","close":11231.5234},{"date":"2025-11-11","close":11172.4365},{"date":"2025-11-12","close":11635.2881},{"date":"2025-11-13","close":11935.6475},{"date":"2025-11-14","close":11620.5156},{"date":"2025-11-17","close":11551.5811},{"date":"2025-11-18","close":11147.8164},{"date":"2025-11-19","close":11408.7861},{"date":"2025-11-20","close":11531.8848},{"date":"2025-11-21","close":11261.0684},{"date":"2025-11-24","close":10995.1748},{"date":"2025-11-25","close":11162.5889},{"date":"2025-11-26","close":11477.7207},{"date":"2025-11-27","close":11994.7363},{"date":"2025-11-28","close":11960.2686},{"date":"2025-12-01","close":11979.9648},{"date":"2025-12-02","close":11965.1924},{"date":"2025-12-03","close":11925.7998},{"date":"2025-12-04","close":11881.4854},{"date":"2025-12-05","close":12231.085},{"date":"2025-12-08","close":12452.6631},{"date":"2025-12-09","close":12664.3926},{"date":"2025-12-10","close":12615.1533},{"date":"2025-12-11","close":12605.3057},{"date":"2025-12-12","close":12910.5908},{"date":"2025-12-15","close":13146.9395},{"date":"2025-12-16","close":12211.3906},{"date":"2025-12-17","close":12452.6631},{"date":"2025-12-18","close":12014.4316},{"date":"2025-12-19","close":12029.2041},{"date":"2025-12-22","close":12541.293},{"date":"2025-12-23","close":12319.7168},{"date":"2025-12-24","close":12398.499},{"date":"2025-12-26","close":12226.1611},{"date":"2025-12-29","close":12625.001},{"date":"2025-12-30","close":12290.1729},{"date":"2026-01-02","close":12240.9336},{"date":"2026-01-05","close":12334.4883},{"date":"2026-01-06","close":12068.5947},{"date":"2026-01-07","close":12157.2266},{"date":"2026-01-08","close":12043.9756},{"date":"2026-01-09","close":12014.4316},{"date":"2026-01-12","close":12487.1309},{"date":"2026-01-13","close":13348.8213},{"date":"2026-01-14","close":13122.3193},{"date":"2026-01-15","close":13816.5967},{"date":"2026-01-16","close":13796.9004},{"date":"2026-01-19","close":14048.0215},{"date":"2026-01-20","close":14461.6328},{"date":"2026-01-21","close":14402.5459},{"date":"2026-01-22","close":14244.9805},{"date":"2026-01-23","close":14648.7441},{"date":"2026-01-26","close":15214.9971},{"date":"2026-01-27","close":15121.4424},{"date":"2026-01-28","close":15279.0088},{"date":"2026-01-29","close":15776.6484},{"date":"2026-01-30","close":15451.458},{"date":"2026-02-02","close":14337.9287},{"date":"2026-02-03","close":15027.7256},{"date":"2026-02-04","close":15421.8955},{"date":"2026-02-05","close":14860.2041},{"date":"2026-02-06","close":14599.0654},{"date":"2026-02-09","close":15086.8516},{"date":"2026-02-10","close":15017.8721},{"date":"2026-02-11","close":15111.4863},{"date":"2026-02-12","close":15283.9365},{"date":"2026-02-13","close":15062.2158},{"date":"2026-02-19","close":15313.499},{"date":"2026-02-20","close":15776.6484},{"date":"2026-02-23","close":15540.1465},{"date":"2026-02-24","close":15963.8789},{"date":"2026-02-25","close":16648.75},{"date":"2026-02-26","close":16555.1328},{"date":"2026-02-27","close":17116.8242},{"date":"2026-03-03","close":16353.1211},{"date":"2026-03-04","close":13825.5078},{"date":"2026-03-05","close":14924.2559},{"date":"2026-03-06","close":15441.6045},{"date":"2026-03-09","close":14569.5029},{"date":"2026-03-10","close":14751.8066},{"date":"2026-03-11","close":15017.8721},{"date":"2026-03-12","close":15101.6328},{"date":"2026-03-13","close":14879.9121},{"date":"2026-03-16","close":14466.0342},{"date":"2026-03-17","close":14781.3691},{"date":"2026-03-18","close":15076.9971},{"date":"2026-03-19","close":14559.6494},{"date":"2026-03-20","close":14830.6406},{"date":"2026-03-23","close":13815.6533},{"date":"2026-03-24","close":14475.8877},{"date":"2026-03-25","close":14776.4424},{"date":"2026-03-26","close":14411.835},{"date":"2026-03-27","close":14209.8232},{"date":"2026-03-30","close":14150.6982},{"date":"2026-03-31","close":13682.6211},{"date":"2026-04-01","close":14608.9199},{"date":"2026-04-02","close":14032.4473},{"date":"2026-04-03","close":14451.2529},{"date":"2026-04-06","close":14682.8271},{"date":"2026-04-07","close":14539.9404},{"date":"2026-04-08","close":15402.1875},{"date":"2026-04-09","close":15328.2803},{"date":"2026-04-10","close":15623.9072},{"date":"2026-04-13","close":15618.9805},{"date":"2026-04-14","close":15766.7939},{"date":"2026-04-15","close":15899.8262},{"date":"2026-04-16","close":15983.5879},{"date":"2026-04-17","close":16106.7656},{"date":"2026-04-20","close":16111.6934},{"date":"2026-04-21","close":16505.8633},{"date":"2026-04-22","close":16707.875},{"date":"2026-04-23","close":16555.1328},{"date":"2026-04-24","close":16663.5293},{"date":"2026-04-27","close":17033.0664},{"date":"2026-04-28","close":17762.2793},{"date":"2026-04-29","close":17851.6367},{"date":"2026-04-30","close":17260.8848},{"date":"2026-05-04","close":17638.1719},{"date":"2026-05-06","close":17846.6719},{"date":"2026-05-07","close":17702.707},{"date":"2026-05-08","close":17573.6367},{"date":"2026-05-11","close":17434.6348},{"date":"2026-05-12","close":16933.2402},{"date":"2026-05-13","close":16953.0977},{"date":"2026-05-14","close":17474.3496},{"date":"2026-05-15","close":16888.5625},{"date":"2026-05-18","close":16858.7754},{"date":"2026-05-19","close":15970.166},{"date":"2026-05-20","close":14977.3047},{"date":"2026-05-21","close":15870.8799},{"date":"2026-05-22","close":16421.918},{"date":"2026-05-26","close":16496.3828},{"date":"2026-05-27","close":15786.4863},{"date":"2026-05-28","close":15409.1992},{"date":"2026-05-29","close":15304.9492},{"date":"2026-06-01","close":14927.6621},{"date":"2026-06-02","close":14535.4824},{"date":"2026-06-04","close":14480.875},{"date":"2026-06-05","close":13939.7656},{"date":"2026-06-08","close":12966.7617},{"date":"2026-06-09","close":13249.7275},{"date":"2026-06-10","close":13210.0127},{"date":"2026-06-11","close":13130.584},{"date":"2026-06-12","close":13701.4785},{"date":"2026-06-15","close":13999.3369},{"date":"2026-06-16","close":14063.873},{"date":"2026-06-17","close":13770.9795},{"date":"2026-06-18","close":13150.4414},{"date":"2026-06-19","close":12634.1533},{"date":"2026-06-22","close":12311.4736},{"date":"2026-06-23","close":11447.6846},{"date":"2026-06-24","close":11666.1143},{"date":"2026-06-25","close":11348.3984},{"date":"2026-06-26","close":10817.2188},{"date":"2026-06-29","close":11715.7578},{"date":"2026-06-30","close":11353.3633},{"date":"2026-07-01","close":11472.5068},{"date":"2026-07-02","close":11184.5771},{"date":"2026-07-03","close":11383.1494},{"date":"2026-07-06","close":11417.8994},{"date":"2026-07-07","close":11110.1123},{"date":"2026-07-08","close":10633.5391},{"date":"2026-07-09","close":10454.8242},{"date":"2026-07-10","close":10911.54},{"date":"2026-07-13","close":10698.0752},{"date":"2026-07-14","close":10479.6455},{"date":"2026-07-15","close":10762.6113},{"date":"2026-07-16","close":10717.9326},{"date":"2026-07-20","close":10241.3594},{"date":"2026-07-21","close":10152.002},{"date":"2026-07-22","close":10410.1455},{"date":"2026-07-23","close":11050.541},{"date":"2026-07-24","close":10976.0762},{"date":"2026-07-27","close":10931.3975},{"date":"2026-07-28","close":10181.7871},{"date":"2026-07-29","close":9735.0},{"date":"2026-07-30","close":10070.0},{"date":"2026-07-31","close":10700.0},{"date":"2026-08-03","close":10625.0},{"date":"2026-08-04","close":11040.0},{"date":"2026-08-05","close":11575.0},{"date":"2026-08-06","close":11925.0},{"date":"2026-08-07","close":11985.0},{"date":"2026-08-10","close":12475.0},{"date":"2026-08-11","close":12310.0},{"date":"2026-08-12","close":12225.0},{"date":"2026-08-13","close":12300.0},{"date":"2026-08-14","close":12365.0},{"date":"2026-08-18","close":12110.0},{"date":"2026-08-19","close":11850.0},{"date":"2026-08-20","close":12070.0},{"date":"2026-08-21","close":11720.0},{"date":"2026-08-24","close":12380.0},{"date":"2026-08-25","close":13000.0},{"date":"2026-08-26","close":12725.0},{"date":"2026-08-27","close":12995.0},{"date":"2026-08-28","close":13040.0},{"date":"2026-08-31","close":12740.0},{"date":"2026-09-01","close":12765.0},{"date":"2026-09-02","close":12310.0},{"date":"2026-09-03","close":12680.0},{"date":"2026-09-04","close":12695.0},{"date":"2026-09-07","close":12690.0},{"date":"2026-09-08","close":12580.0},{"date":"2026-09-09","close":12835.0},{"date":"2026-09-10","close":12875.0},{"date":"2026-09-11","close":12545.0},{"date":"2026-09-14","close":12495.0},{"date":"2026-09-15","close":12665.0},{"date":"2026-09-16","close":12575.0},{"date":"2026-09-17","close":12705.0},{"date":"2026-09-18","close":12835.0},{"date":"2026-09-21","close":12650.0},{"date":"2026-09-22","close":12600.0},{"date":"2026-09-23","close":12255.0},{"date":"2026-09-28","close":12220.0},{"date":"2026-09-29","close":12010.0},{"date":"2026-09-30","close":12035.0},{"date":"2026-10-01","close":12155.0},{"date":"2026-10-02","close":12370.0},{"date":"2026-10-06","close":12535.0},{"date":"2026-10-07","close":11850.0},{"date":"2026-10-08","close":11910.0},{"date":"2026-10-12","close":11595.0},{"date":"2026-10-13","close":11455.0},{"date":"2026-10-14","close":11575.0},{"date":"2026-10-15","close":10890.0},{"date":"2026-10-16","close":11120.0},{"date":"2026-10-19","close":11720.0},{"date":"2026-10-20","close":11230.0},{"date":"2026-10-21","close":11220.0},{"date":"2026-10-22","close":10820.0},{"date":"2026-10-23","close":10400.0}],"chart_data":[{"date":"2024-10-23","open":8595,"high":8723,"low":8533,"close":8694,"volume":52018},{"date":"2024-10-24","open":8623,"high":9764,"low":8623,"close":9576,"volume":553593},{"date":"2024-10-25","open":9836,"high":10409,"low":9527,"close":9704,"volume":660757},{"date":"2024-10-28","open":9821,"high":10291,"low":9728,"close":9998,"volume":302316},{"date":"2024-10-29","open":9949,"high":10409,"low":9949,"close":10377,"volume":157046},{"date":"2024-10-30","open":10485,"high":10591,"low":8952,"close":9580,"volume":248781},{"date":"2024-10-31","open":8780,"high":9391,"low":8677,"close":9282,"volume":180124},{"date":"2024-11-01","open":9141,"high":9339,"low":9078,"close":9187,"volume":43801},{"date":"2024-11-04","open":9221,"high":9515,"low":9070,"close":9467,"volume":26573},{"date":"2024-11-05","open":9608,"high":10013,"low":9608,"close":9920,"volume":60631},{"date":"2024-11-06","open":9814,"high":9947,"low":9458,"close":9510,"volume":44988},{"date":"2024-11-07","open":9434,"high":9632,"low":9395,"close":9576,"volume":17800},{"date":"2024-11-08","open":9564,"high":9748,"low":9071,"close":9349,"volume":33040},{"date":"2024-11-11","open":9132,"high":9235,"low":8875,"close":9088,"volume":39348},{"date":"2024-11-12","open":9013,"high":9207,"low":8908,"close":8927,"volume":15620},{"date":"2024-11-13","open":8914,"high":9123,"low":8251,"close":8363,"volume":47133},{"date":"2024-11-14","open":8319,"high":8466,"low":8249,"close":8405,"volume":28891},{"date":"2024-11-15","open":8296,"high":8296,"low":8092,"close":8211,"volume":23999},{"date":"2024-11-18","open":8155,"high":8420,"low":8155,"close":8344,"volume":9028},{"date":"2024-11-19","open":8344,"high":8386,"low":8279,"close":8344,"volume":11103},{"date":"2024-11-20","open":8259,"high":8401,"low":8259,"close":8396,"volume":6268},{"date":"2024-11-21","open":8288,"high":8401,"low":8259,"close":8296,"volume":10471},{"date":"2024-11-22","open":8290,"high":8338,"low":8224,"close":8258,"volume":3681},{"date":"2024-11-25","open":8141,"high":8339,"low":8141,"close":8225,"volume":6695},{"date":"2024-11-26","open":8215,"high":8253,"low":8154,"close":8249,"volume":11471},{"date":"2024-11-27","open":8216,"high":8463,"low":8216,"close":8415,"volume":46703},{"date":"2024-11-28","open":8381,"high":8816,"low":8381,"close":8747,"volume":37750},{"date":"2024-11-29","open":8709,"high":8718,"low":8533,"close":8533,"volume":19833},{"date":"2024-12-02","open":8718,"high":9586,"low":8718,"close":9036,"volume":205812},{"date":"2024-12-03","open":9136,"high":9643,"low":9092,"close":9425,"volume":112445},{"date":"2024-12-04","open":9458,"high":9780,"low":9430,"close":9638,"volume":46706},{"date":"2024-12-05","open":9695,"high":10136,"low":9632,"close":10136,"volume":79032},{"date":"2024-12-06","open":10434,"high":10979,"low":9567,"close":9690,"volume":208475},{"date":"2024-12-09","open":9573,"high":9735,"low":8851,"close":8875,"volume":88194},{"date":"2024-12-10","open":8850,"high":9448,"low":8850,"close":9448,"volume":69155},{"date":"2024-12-11","open":9439,"high":9439,"low":9183,"close":9202,"volume":22940},{"date":"2024-12-12","open":9263,"high":9263,"low":9007,"close":9173,"volume":18870},{"date":"2024-12-13","open":9126,"high":9234,"low":8988,"close":8988,"volume":19207},{"date":"2024-12-16","open":9045,"high":9173,"low":8922,"close":8922,"volume":22696},{"date":"2024-12-17","open":8998,"high":8998,"low":8723,"close":8723,"volume":26552},{"date":"2024-12-18","open":8724,"high":8900,"low":8724,"close":8827,"volume":13502},{"date":"2024-12-19","open":8693,"high":8815,"low":8608,"close":8680,"volume":9674},{"date":"2024-12-20","open":8623,"high":8666,"low":8476,"close":8476,"volume":3432},{"date":"2024-12-23","open":8481,"high":8803,"low":8481,"close":8775,"volume":7355},{"date":"2024-12-24","open":8926,"high":8964,"low":8770,"close":8770,"volume":8477},{"date":"2024-12-26","open":8867,"high":8933,"low":8777,"close":8818,"volume":11738},{"date":"2024-12-27","open":8710,"high":8766,"low":8362,"close":8382,"volume":24887},{"date":"2024-12-30","open":8372,"high":8610,"low":8353,"close":8472,"volume":10387},{"date":"2025-01-02","open":8472,"high":8472,"low":8348,"close":8401,"volume":4350},{"date":"2025-01-03","open":8390,"high":8642,"low":8390,"close":8619,"volume":21771},{"date":"2025-01-06","open":8619,"high":8661,"low":8543,"close":8661,"volume":12670},{"date":"2025-01-07","open":8666,"high":8770,"low":8628,"close":8770,"volume":11783},{"date":"2025-01-08","open":8771,"high":8771,"low":8596,"close":8690,"volume":23299},{"date":"2025-01-09","open":8688,"high":8732,"low":8608,"close":8732,"volume":6027},{"date":"2025-01-10","open":8752,"high":8757,"low":8609,"close":8704,"volume":18885},{"date":"2025-01-13","open":8681,"high":8681,"low":8514,"close":8548,"volume":39047},{"date":"2025-01-14","open":8514,"high":8614,"low":8481,"close":8600,"volume":18431},{"date":"2025-01-15","open":8653,"high":8653,"low":8500,"close":8529,"volume":10558},{"date":"2025-01-16","open":8656,"high":8671,"low":8566,"close":8647,"volume":8259},{"date":"2025-01-17","open":8661,"high":8752,"low":8580,"close":8647,"volume":13899},{"date":"2025-01-20","open":8770,"high":8902,"low":8742,"close":8894,"volume":85903},{"date":"2025-01-21","open":8918,"high":8960,"low":8684,"close":8694,"volume":31604},{"date":"2025-01-22","open":8682,"high":8790,"low":8672,"close":8785,"volume":39646},{"date":"2025-01-23","open":8780,"high":8780,"low":8557,"close":8557,"volume":19435},{"date":"2025-01-24","open":8570,"high":8792,"low":8522,"close":8751,"volume":17908},{"date":"2025-01-31","open":8813,"high":8855,"low":8637,"close":8709,"volume":25469},{"date":"2025-02-03","open":8549,"high":8549,"low":8288,"close":8325,"volume":32557},{"date":"2025-02-04","open":8325,"high":8401,"low":8315,"close":8325,"volume":20921},{"date":"2025-02-05","open":8377,"high":8406,"low":8334,"close":8334,"volume":6256},{"date":"2025-02-06","open":8391,"high":8424,"low":8382,"close":8386,"volume":5648},{"date":"2025-02-07","open":8386,"high":8505,"low":8386,"close":8386,"volume":5841},{"date":"2025-02-10","open":8201,"high":8319,"low":8187,"close":8282,"volume":18941},{"date":"2025-02-11","open":8282,"high":8371,"low":8253,"close":8263,"volume":33125},{"date":"2025-02-12","open":8400,"high":8400,"low":8229,"close":8239,"volume":16216},{"date":"2025-02-13","open":8216,"high":8486,"low":8216,"close":8472,"volume":27234},{"date":"2025-02-14","open":8566,"high":8671,"low":8499,"close":8661,"volume":58442},{"date":"2025-02-17","open":8671,"high":8808,"low":8604,"close":8789,"volume":23956},{"date":"2025-02-18","open":8790,"high":8837,"low":8738,"close":8785,"volume":41937},{"date":"2025-02-19","open":8827,"high":9008,"low":8799,"close":8965,"volume":43572},{"date":"2025-02-20","open":9028,"high":9221,"low":8937,"close":9197,"volume":59870},{"date":"2025-02-21","open":9481,"high":9648,"low":9367,"close":9425,"volume":160283},{"date":"2025-02-24","open":9381,"high":9466,"low":9338,"close":9429,"volume":87940},{"date":"2025-02-25","open":9377,"high":9472,"low":9216,"close":9216,"volume":31976},{"date":"2025-02-26","open":9216,"high":9476,"low":9216,"close":9372,"volume":58438},{"date":"2025-02-27","open":9395,"high":9491,"low":9385,"close":9443,"volume":34511},{"date":"2025-02-28","open":9302,"high":9391,"low":9174,"close":9197,"volume":54264},{"date":"2025-03-04","open":9145,"high":10041,"low":9102,"close":9187,"volume":87024},{"date":"2025-03-05","open":9230,"high":9454,"low":9146,"close":9401,"volume":72556},{"date":"2025-03-06","open":9576,"high":9923,"low":9509,"close":9827,"volume":275605},{"date":"2025-03-07","open":9741,"high":10468,"low":9741,"close":10339,"volume":404337},{"date":"2025-03-10","open":10353,"high":10429,"low":10107,"close":10240,"volume":200952},{"date":"2025-03-11","open":9984,"high":10117,"low":9907,"close":9970,"volume":174570},{"date":"2025-03-12","open":10040,"high":10396,"low":9902,"close":10392,"volume":386376},{"date":"2025-03-13","open":10392,"high":10425,"low":10217,"close":10344,"volume":197109},{"date":"2025-03-14","open":10299,"high":10442,"low":10102,"close":10102,"volume":111281},{"date":"2025-03-17","open":10103,"high":10221,"low":10069,"close":10112,"volume":95281},{"date":"2025-03-18","open":10122,"high":10282,"low":10064,"close":10098,"volume":98934},{"date":"2025-03-19","open":10068,"high":10211,"low":10068,"close":10107,"volume":85020},{"date":"2025-03-20","open":10155,"high":10463,"low":10155,"close":10335,"volume":153982},{"date":"2025-03-21","open":10305,"high":10305,"low":10055,"close":10197,"volume":103741},{"date":"2025-03-24","open":10188,"high":10188,"low":9994,"close":10055,"volume":96586},{"date":"2025-03-25","open":10173,"high":10263,"low":9680,"close":9695,"volume":133453},{"date":"2025-03-26","open":9799,"high":9923,"low":9770,"close":9884,"volume":48927},{"date":"2025-03-27","open":9884,"high":9884,"low":9667,"close":9681,"volume":31292},{"date":"2025-03-28","open":9682,"high":9682,"low":9293,"close":9368,"volume":62124},{"date":"2025-03-31","open":9215,"high":9215,"low":9032,"close":9102,"volume":34578},{"date":"2025-04-01","open":9224,"high":9229,"low":8993,"close":9069,"volume":59102},{"date":"2025-04-02","open":9116,"high":9131,"low":8855,"close":8889,"volume":25382},{"date":"2025-04-03","open":8614,"high":8846,"low":8614,"close":8804,"volume":41575},{"date":"2025-04-04","open":8724,"high":8908,"low":8610,"close":8780,"volume":67755},{"date":"2025-04-07","open":8495,"high":8495,"low":8173,"close":8173,"volume":70728},{"date":"2025-04-08","open":8295,"high":8343,"low":8135,"close":8140,"volume":32849},{"date":"2025-04-09","open":8140,"high":8278,"low":7949,"close":8007,"volume":32003},{"date":"2025-04-10","open":8396,"high":8486,"low":8296,"close":8486,"volume":49148},{"date":"2025-04-11","open":8330,"high":8429,"low":8269,"close":8429,"volume":31420},{"date":"2025-04-14","open":8490,"high":8548,"low":8457,"close":8481,"volume":21716},{"date":"2025-04-15","open":8548,"high":8647,"low":8509,"close":8609,"volume":51296},{"date":"2025-04-16","open":8586,"high":8643,"low":8443,"close":8443,"volume":39723},{"date":"2025-04-17","open":8504,"high":8519,"low":8410,"close":8514,"volume":16989},{"date":"2025-04-18","open":8544,"high":8544,"low":8411,"close":8510,"volume":13285},{"date":"2025-04-21","open":8519,"high":8523,"low":8414,"close":8481,"volume":123105},{"date":"2025-04-22","open":8452,"high":8556,"low":8452,"close":8533,"volume":16671},{"date":"2025-04-23","open":8637,"high":8757,"low":8595,"close":8737,"volume":26326},{"date":"2025-04-24","open":8717,"high":8764,"low":8646,"close":8761,"volume":23442},{"date":"2025-04-25","open":8779,"high":8875,"low":8747,"close":8804,"volume":41275},{"date":"2025-04-28","open":8807,"high":8945,"low":8807,"close":8898,"volume":36241},{"date":"2025-04-29","open":8993,"high":8993,"low":8860,"close":8929,"volume":15570},{"date":"2025-04-30","open":8870,"high":8934,"low":8791,"close":8934,"volume":42131},{"date":"2025-05-02","open":8919,"high":8919,"low":8763,"close":8855,"volume":37452},{"date":"2025-05-07","open":8934,"high":9023,"low":8825,"close":8904,"volume":39496},{"date":"2025-05-08","open":8968,"high":8983,"low":8880,"close":8968,"volume":37002},{"date":"2025-05-09","open":8993,"high":9062,"low":8963,"close":8963,"volume":30917},{"date":"2025-05-12","open":9017,"high":9150,"low":8997,"close":9140,"volume":30943},{"date":"2025-05-13","open":9110,"high":9110,"low":8943,"close":9007,"volume":42828},{"date":"2025-05-14","open":9013,"high":9013,"low":8840,"close":8978,"volume":39519},{"date":"2025-05-15","open":8948,"high":8958,"low":8865,"close":8924,"volume":79357},{"date":"2025-05-16","open":8924,"high":8924,"low":8763,"close":8801,"volume":24865},{"date":"2025-05-19","open":8723,"high":8743,"low":8600,"close":8639,"volume":36909},{"date":"2025-05-20","open":8643,"high":8722,"low":8594,"close":8668,"volume":70011},{"date":"2025-05-21","open":8619,"high":8757,"low":8619,"close":8663,"volume":20224},{"date":"2025-05-22","open":8595,"high":8600,"low":8477,"close":8560,"volume":31323},{"date":"2025-05-23","open":8536,"high":8560,"low":8447,"close":8560,"volume":53406},{"date":"2025-05-26","open":8530,"high":8762,"low":8525,"close":8762,"volume":49526},{"date":"2025-05-27","open":8763,"high":8914,"low":8738,"close":8791,"volume":74121},{"date":"2025-05-28","open":8859,"high":9130,"low":8815,"close":9071,"volume":120758},{"date":"2025-05-29","open":9166,"high":9277,"low":9106,"close":9209,"volume":78521},{"date":"2025-05-30","open":9210,"high":9322,"low":9167,"close":9229,"volume":66949},{"date":"2025-06-02","open":9041,"high":9125,"low":8908,"close":9022,"volume":103873},{"date":"2025-06-04","open":9072,"high":9223,"low":8993,"close":9209,"volume":51877},{"date":"2025-06-05","open":9213,"high":9400,"low":9213,"close":9312,"volume":87529},{"date":"2025-06-09","open":9415,"high":9509,"low":9395,"close":9459,"volume":73324},{"date":"2025-06-10","open":9474,"high":9833,"low":9474,"close":9828,"volume":150789},{"date":"2025-06-11","open":10144,"high":10144,"low":9887,"close":10025,"volume":273763},{"date":"2025-06-12","open":9972,"high":10095,"low":9902,"close":10025,"volume":66625},{"date":"2025-06-13","open":10023,"high":10353,"low":10023,"close":10236,"volume":117601},{"date":"2025-06-16","open":10211,"high":10308,"low":10068,"close":10231,"volume":114318},{"date":"2025-06-17","open":10153,"high":10304,"low":10039,"close":10187,"volume":87683},{"date":"2025-06-18","open":10186,"high":10255,"low":10108,"close":10211,"volume":93554},{"date":"2025-06-19","open":10221,"high":10634,"low":10206,"close":10634,"volume":220468},{"date":"2025-06-20","open":10634,"high":10707,"low":10491,"close":10619,"volume":50590},{"date":"2025-06-23","open":10620,"high":10810,"low":10615,"close":10708,"volume":67416},{"date":"2025-06-24","open":10599,"high":10730,"low":10491,"close":10688,"volume":145921},{"date":"2025-06-25","open":10810,"high":10997,"low":10689,"close":10958,"volume":94817},{"date":"2025-06-26","open":10864,"high":10958,"low":10698,"close":10958,"volume":92663},{"date":"2025-06-27","open":10904,"high":11032,"low":10864,"close":10963,"volume":80707},{"date":"2025-06-30","open":10849,"high":10884,"low":10698,"close":10786,"volume":79708},{"date":"2025-07-01","open":10752,"high":11131,"low":10752,"close":10929,"volume":120363},{"date":"2025-07-02","open":10874,"high":10988,"low":10620,"close":10988,"volume":89139},{"date":"2025-07-03","open":11077,"high":11735,"low":11077,"close":11735,"volume":528791},{"date":"2025-07-04","open":11557,"high":11661,"low":11385,"close":11523,"volume":184817},{"date":"2025-07-07","open":11578,"high":11847,"low":11401,"close":11749,"volume":195251},{"date":"2025-07-08","open":11598,"high":11720,"low":11515,"close":11715,"volume":288758},{"date":"2025-07-09","open":11799,"high":11838,"low":11657,"close":11759,"volume":151160},{"date":"2025-07-10","open":11873,"high":12011,"low":11706,"close":11843,"volume":277599},{"date":"2025-07-11","open":11941,"high":12235,"low":11911,"close":12084,"volume":259058},{"date":"2025-07-14","open":12089,"high":12089,"low":11891,"close":12064,"volume":150909},{"date":"2025-07-15","open":12060,"high":12397,"low":11990,"close":12369,"volume":196138},{"date":"2025-07-16","open":12370,"high":12551,"low":12265,"close":12383,"volume":220290},{"date":"2025-07-17","open":12458,"high":12458,"low":12179,"close":12423,"volume":145620},{"date":"2025-07-18","open":12422,"high":12482,"low":12284,"close":12378,"volume":112865},{"date":"2025-07-21","open":12289,"high":12800,"low":12289,"close":12663,"volume":190597},{"date":"2025-07-22","open":12791,"high":12810,"low":12412,"close":12600,"volume":179300},{"date":"2025-07-23","open":12727,"high":12938,"low":12678,"close":12865,"volume":286884},{"date":"2025-07-24","open":12875,"high":12929,"low":12630,"close":12762,"volume":482737},{"date":"2025-07-25","open":12762,"high":12870,"low":12707,"close":12845,"volume":145586},{"date":"2025-07-28","open":12717,"high":12885,"low":12585,"close":12747,"volume":366529},{"date":"2025-07-29","open":12462,"high":12781,"low":12334,"close":12781,"volume":159856},{"date":"2025-07-30","open":12743,"high":12841,"low":12463,"close":12521,"volume":111867},{"date":"2025-07-31","open":12408,"high":12576,"low":12285,"close":12393,"volume":173915},{"date":"2025-08-01","open":12154,"high":12194,"low":11401,"close":11464,"volume":479910},{"date":"2025-08-04","open":11357,"high":11416,"low":11205,"close":11317,"volume":126941},{"date":"2025-08-05","open":11402,"high":11500,"low":11288,"close":11450,"volume":167028},{"date":"2025-08-06","open":11415,"high":11524,"low":11312,"close":11504,"volume":139143},{"date":"2025-08-07","open":11484,"high":11519,"low":11312,"close":11494,"volume":86127},{"date":"2025-08-08","open":11401,"high":11449,"low":11180,"close":11248,"volume":62237},{"date":"2025-08-11","open":11248,"high":11396,"low":11228,"close":11386,"volume":75357},{"date":"2025-08-12","open":11316,"high":11449,"low":11267,"close":11292,"volume":95826},{"date":"2025-08-13","open":11316,"high":11410,"low":11204,"close":11405,"volume":233620},{"date":"2025-08-14","open":11351,"high":11449,"low":11307,"close":11420,"volume":156785},{"date":"2025-08-18","open":11360,"high":11380,"low":11134,"close":11184,"volume":81611},{"date":"2025-08-19","open":11135,"high":11180,"low":10909,"close":11017,"volume":84370},{"date":"2025-08-20","open":10870,"high":10969,"low":10664,"close":10944,"volume":85402},{"date":"2025-08-21","open":10894,"high":11121,"low":10894,"close":11042,"volume":41676},{"date":"2025-08-22","open":11062,"high":11205,"low":10998,"close":10998,"volume":37299},{"date":"2025-08-25","open":11086,"high":11165,"low":11037,"close":11165,"volume":52340},{"date":"2025-08-26","open":11160,"high":11189,"low":11007,"close":11071,"volume":38197},{"date":"2025-08-27","open":11141,"high":11141,"low":10880,"close":10944,"volume":24583},{"date":"2025-08-28","open":10943,"high":10943,"low":10845,"close":10899,"volume":31745},{"date":"2025-08-29","open":10909,"high":10953,"low":10781,"close":10840,"volume":46174},{"date":"2025-09-01","open":10844,"high":10853,"low":10658,"close":10673,"volume":112003},{"date":"2025-09-02","open":10678,"high":10750,"low":10614,"close":10678,"volume":24327},{"date":"2025-09-03","open":10742,"high":10979,"low":10704,"close":10929,"volume":50273},{"date":"2025-09-04","open":10938,"high":11086,"low":10938,"close":10983,"volume":42914},{"date":"2025-09-05","open":10983,"high":11066,"low":10948,"close":11061,"volume":23030},{"date":"2025-09-08","open":11026,"high":11181,"low":11016,"close":11179,"volume":39820},{"date":"2025-09-09","open":11185,"high":11376,"low":11175,"close":11263,"volume":41919},{"date":"2025-09-10","open":11267,"high":11464,"low":11267,"close":11440,"volume":90158},{"date":"2025-09-11","open":11440,"high":11454,"low":11336,"close":11376,"volume":63994},{"date":"2025-09-12","open":11426,"high":11883,"low":11382,"close":11843,"volume":141074},{"date":"2025-09-15","open":11970,"high":12132,"low":11866,"close":11926,"volume":240296},{"date":"2025-09-16","open":11937,"high":12070,"low":11828,"close":11828,"volume":83542},{"date":"2025-09-17","open":11852,"high":11942,"low":11779,"close":11779,"volume":77159},{"date":"2025-09-18","open":11788,"high":11841,"low":11572,"close":11636,"volume":70080},{"date":"2025-09-19","open":11701,"high":11710,"low":11573,"close":11607,"volume":40519},{"date":"2025-09-22","open":11607,"high":11607,"low":11381,"close":11445,"volume":96850},{"date":"2025-09-23","open":11445,"high":11494,"low":11336,"close":11396,"volume":57542},{"date":"2025-09-24","open":11430,"high":11445,"low":11302,"close":11302,"volume":35969},{"date":"2025-09-25","open":11410,"high":11459,"low":11356,"close":11415,"volume":43593},{"date":"2025-09-26","open":11356,"high":11356,"low":11096,"close":11116,"volume":51021},{"date":"2025-09-29","open":11204,"high":11233,"low":11096,"close":11096,"volume":24075},{"date":"2025-09-30","open":11129,"high":11188,"low":11070,"close":11125,"volume":30830},{"date":"2025-10-01","open":11116,"high":11180,"low":11022,"close":11170,"volume":291715},{"date":"2025-10-02","open":11129,"high":11266,"low":11031,"close":11184,"volume":58067},{"date":"2025-10-10","open":10983,"high":11037,"low":10805,"close":10973,"volume":109934},{"date":"2025-10-13","open":11126,"high":11828,"low":10973,"close":11607,"volume":317111},{"date":"2025-10-14","open":11696,"high":12722,"low":11696,"close":12378,"volume":538045},{"date":"2025-10-15","open":12776,"high":12934,"low":12118,"close":12511,"volume":457687},{"date":"2025-10-16","open":12404,"high":12444,"low":12140,"close":12251,"volume":322176},{"date":"2025-10-17","open":12153,"high":12202,"low":11877,"close":12020,"volume":110766},{"date":"2025-10-20","open":12035,"high":12153,"low":11814,"close":12020,"volume":55120},{"date":"2025-10-21","open":12089,"high":12201,"low":11921,"close":11961,"volume":104692},{"date":"2025-10-22","open":11962,"high":12128,"low":11852,"close":12128,"volume":69685},{"date":"2025-10-23","open":12308,"high":12308,"low":12044,"close":12079,"volume":92484},{"date":"2025-10-24","open":12154,"high":12305,"low":12114,"close":12305,"volume":63547},{"date":"2025-10-27","open":12303,"high":12303,"low":11961,"close":12044,"volume":123096},{"date":"2025-10-28","open":12089,"high":12089,"low":11876,"close":11926,"volume":42413},{"date":"2025-10-29","open":12049,"high":12235,"low":12049,"close":12192,"volume":90406},{"date":"2025-10-30","open":12255,"high":12290,"low":11759,"close":11872,"volume":130523},{"date":"2025-10-31","open":11819,"high":11828,"low":11488,"close":11488,"volume":95220},{"date":"2025-11-03","open":11610,"high":11640,"low":11472,"close":11497,"volume":231657,"rsi_14":32.24,"sma_20":12018.94,"sma_60":11631.64,"sma_120":11202.18},{"date":"2025-11-04","open":11523,"high":11601,"low":11345,"close":11350,"volume":64235,"rsi_14":26.71,"sma_20":12030.32,"sma_60":11632.22,"sma_120":11222.34},{"date":"2025-11-05","open":11350,"high":11350,"low":10784,"close":11030,"volume":84236,"rsi_14":26.11,"sma_20":12023.21,"sma_60":11625.13,"sma_120":11239.83},{"date":"2025-11-06","open":11237,"high":11325,"low":10941,"close":11089,"volume":102707,"rsi_14":30.45,"sma_20":12018.33,"sma_60":11618.1,"sma_120":11256.32},{"date":"2025-11-07","open":10922,"high":11074,"low":10803,"close":10961,"volume":56776,"rsi_14":28.9,"sma_20":12017.73,"sma_60":11609.08,"sma_120":11272.85},{"date":"2025-11-10","open":10975,"high":11252,"low":10970,"close":11232,"volume":54319,"rsi_14":36.59,"sma_20":11998.68,"sma_60":11608.81,"sma_120":11291.92},{"date":"2025-11-11","open":11256,"high":11334,"low":11142,"close":11172,"volume":75548,"rsi_14":31.74,"sma_20":11937.5,"sma_60":11605.2,"sma_120":11310.95},{"date":"2025-11-12","open":11270,"high":11723,"low":11206,"close":11635,"volume":120448,"rsi_14":42.67,"sma_20":11893.07,"sma_60":11611.03,"sma_120":11334.95},{"date":"2025-11-13","open":11704,"high":11936,"low":11620,"close":11936,"volume":69714,"rsi_14":44.09,"sma_20":11877.22,"sma_60":11620.03,"sma_120":11362.86},{"date":"2025-11-14","open":11714,"high":11897,"low":11606,"close":11621,"volume":102761,"rsi_14":43.3,"sma_20":11856.96,"sma_60":11623.43,"sma_120":11387.84},{"date":"2025-11-17","open":11671,"high":11705,"low":11448,"close":11552,"volume":45134,"rsi_14":43.98,"sma_20":11833.2,"sma_60":11629.65,"sma_120":11412.28},{"date":"2025-11-18","open":11616,"high":11616,"low":11148,"close":11148,"volume":79016,"rsi_14":33.94,"sma_20":11791.86,"sma_60":11631.86,"sma_120":11434.18},{"date":"2025-11-19","open":11257,"high":11444,"low":11173,"close":11409,"volume":50738,"rsi_14":42.75,"sma_20":11755.36,"sma_60":11639.75,"sma_120":11458.3},{"date":"2025-11-20","open":11457,"high":11645,"low":11389,"close":11532,"volume":48795,"rsi_14":50.77,"sma_20":11727.58,"sma_60":11648.06,"sma_120":11481.74},{"date":"2025-11-21","open":11216,"high":11290,"low":11078,"close":11261,"volume":57915,"rsi_14":46.31,"sma_20":11674.67,"sma_60":11652.55,"sma_120":11502.65},{"date":"2025-11-24","open":11262,"high":11262,"low":10990,"close":10995,"volume":42775,"rsi_14":44.64,"sma_20":11621.35,"sma_60":11649.67,"sma_120":11518.92},{"date":"2025-11-25","open":11119,"high":11217,"low":11020,"close":11163,"volume":60934,"rsi_14":52.1,"sma_20":11582.56,"sma_60":11651.23,"sma_120":11535.46},{"date":"2025-11-26","open":11217,"high":11493,"low":11197,"close":11478,"volume":52438,"rsi_14":55.69,"sma_20":11546.25,"sma_60":11660.28,"sma_120":11554.5},{"date":"2025-11-27","open":11502,"high":12005,"low":11497,"close":11995,"volume":134979,"rsi_14":63.59,"sma_20":11552.52,"sma_60":11678.84,"sma_120":11579.66},{"date":"2025-11-28","open":11881,"high":12142,"low":11822,"close":11960,"volume":67848,"rsi_14":60.21,"sma_20":11576.53,"sma_60":11697.81,"sma_120":11602.95},{"date":"2025-12-01","open":12069,"high":12147,"low":11827,"close":11980,"volume":84990,"rsi_14":61.44,"sma_20":11601.04,"sma_60":11719.93,"sma_120":11625.53},{"date":"2025-12-02","open":12010,"high":12064,"low":11817,"close":11965,"volume":48927,"rsi_14":55.35,"sma_20":11632.31,"sma_60":11741.71,"sma_120":11646.75},{"date":"2025-12-03","open":12005,"high":12029,"low":11847,"close":11926,"volume":32995,"rsi_14":49.81,"sma_20":11677.83,"sma_60":11758.61,"sma_120":11664.51},{"date":"2025-12-04","open":11916,"high":12000,"low":11827,"close":11881,"volume":61134,"rsi_14":55.12,"sma_20":11718.1,"sma_60":11773.83,"sma_120":11680.23},{"date":"2025-12-05","open":11877,"high":12236,"low":11877,"close":12231,"volume":41956,"rsi_14":62.01,"sma_20":11782.63,"sma_60":11793.64,"sma_120":11698.92},{"date":"2025-12-08","open":12354,"high":12522,"low":12266,"close":12453,"volume":153673,"rsi_14":74.65,"sma_20":11844.64,"sma_60":11815.19,"sma_120":11717.67},{"date":"2025-12-09","open":12453,"high":12664,"low":12398,"close":12664,"volume":75098,"rsi_14":74.17,"sma_20":11920.4,"sma_60":11838.92,"sma_120":11738.26},{"date":"2025-12-10","open":12709,"high":12748,"low":12615,"close":12615,"volume":45516,"rsi_14":71.46,"sma_20":11970.15,"sma_60":11858.83,"sma_120":11758.82},{"date":"2025-12-11","open":12763,"high":12881,"low":12605,"close":12605,"volume":82110,"rsi_14":79.71,"sma_20":12004.11,"sma_60":11879.64,"sma_120":11779.08},{"date":"2025-12-12","open":12837,"high":13009,"low":12704,"close":12911,"volume":81101,"rsi_14":91.65,"sma_20":12069.63,"sma_60":11897.74,"sma_120":11798.34},{"date":"2025-12-15","open":13895,"high":14068,"low":13009,"close":13147,"volume":434981,"rsi_14":91.89,"sma_20":12150.64,"sma_60":11918.4,"sma_120":11819.73},{"date":"2025-12-16","open":13408,"high":13447,"low":12211,"close":12211,"volume":554696,"rsi_14":62.28,"sma_20":12204.67,"sma_60":11924.9,"sma_120":11832.46},{"date":"2025-12-17","open":12418,"high":12620,"low":12270,"close":12453,"volume":176266,"rsi_14":58.44,"sma_20":12257.69,"sma_60":11936.31,"sma_120":11847.39},{"date":"2025-12-18","open":12251,"high":12261,"low":12014,"close":12014,"volume":80372,"rsi_14":50.87,"sma_20":12282.17,"sma_60":11942.71,"sma_120":11856.34},{"date":"2025-12-19","open":12034,"high":12128,"low":11877,"close":12029,"volume":45378,"rsi_14":50.79,"sma_20":12321.16,"sma_60":11949.87,"sma_120":11865.41},{"date":"2025-12-22","open":12192,"high":12551,"low":12187,"close":12541,"volume":144732,"rsi_14":57.98,"sma_20":12399.71,"sma_60":11968.43,"sma_120":11878.77},{"date":"2025-12-23","open":12655,"high":12655,"low":12285,"close":12320,"volume":32564,"rsi_14":55.19,"sma_20":12458.48,"sma_60":11984.08,"sma_120":11891.75},{"date":"2025-12-24","open":12384,"high":12733,"low":12320,"close":12398,"volume":81291,"rsi_14":56.76,"sma_20":12505.25,"sma_60":12002.65,"sma_120":11904.2},{"date":"2025-12-26","open":12408,"high":12438,"low":12162,"close":12226,"volume":35322,"rsi_14":49.93,"sma_20":12517.0,"sma_60":12016.39,"sma_120":11914.69},{"date":"2025-12-29","open":12226,"high":12694,"low":12211,"close":12625,"volume":40357,"rsi_14":52.25,"sma_20":12550.75,"sma_60":12041.94,"sma_120":11922.23},{"date":"2025-12-30","open":12443,"high":12477,"low":12280,"close":12290,"volume":36239,"rsi_14":45.26,"sma_20":12566.5,"sma_60":12062.16,"sma_120":11928.72},{"date":"2026-01-02","open":12453,"high":12453,"low":12162,"close":12241,"volume":82112,"rsi_14":45.26,"sma_20":12580.5,"sma_60":12081.04,"sma_120":11932.89},{"date":"2026-01-05","open":12231,"high":12403,"low":12231,"close":12334,"volume":37385,"rsi_14":46.64,"sma_20":12601.25,"sma_60":12100.76,"sma_120":11938.15},{"date":"2026-01-06","open":12379,"high":12487,"low":12044,"close":12069,"volume":63226,"rsi_14":39.46,"sma_20":12610.75,"sma_60":12115.73,"sma_120":11940.77},{"date":"2026-01-07","open":12123,"high":12295,"low":11985,"close":12157,"volume":35146,"rsi_14":37.13,"sma_20":12607.0,"sma_60":12135.78,"sma_120":11943.45},{"date":"2026-01-08","open":12157,"high":12157,"low":11881,"close":12044,"volume":40399,"rsi_14":47.23,"sma_20":12586.25,"sma_60":12143.19,"sma_120":11943.1},{"date":"2026-01-09","open":12108,"high":12108,"low":11852,"close":12014,"volume":76294,"rsi_14":42.21,"sma_20":12553.25,"sma_60":12137.05,"sma_120":11942.68},{"date":"2026-01-12","open":12192,"high":12566,"low":12187,"close":12487,"volume":142796,"rsi_14":58.3,"sma_20":12546.75,"sma_60":12136.66,"sma_120":11943.69},{"date":"2026-01-13","open":12684,"high":13349,"low":12487,"close":13349,"volume":307833,"rsi_14":67.87,"sma_20":12584.5,"sma_60":12155.28,"sma_120":11951.87},{"date":"2026-01-14","open":13373,"high":13373,"low":12920,"close":13122,"volume":560809,"rsi_14":58.53,"sma_20":12595.25,"sma_60":12173.95,"sma_120":11957.8},{"date":"2026-01-15","open":13388,"high":13817,"low":13236,"close":13817,"volume":443809,"rsi_14":69.29,"sma_20":12629.25,"sma_60":12204.36,"sma_120":11969.98},{"date":"2026-01-16","open":13989,"high":14078,"low":13718,"close":13797,"volume":302343,"rsi_14":68.3,"sma_20":12709.75,"sma_60":12235.43,"sma_120":11979.58},{"date":"2026-01-19","open":14023,"high":14215,"low":13703,"close":14048,"volume":182075,"rsi_14":73.36,"sma_20":12790.75,"sma_60":12267.93,"sma_120":11991.84},{"date":"2026-01-20","open":13959,"high":14521,"low":13959,"close":14462,"volume":247869,"rsi_14":73.46,"sma_20":12915.0,"sma_60":12308.25,"sma_120":12005.36},{"date":"2026-01-21","open":14275,"high":14447,"low":14092,"close":14403,"volume":172701,"rsi_14":79.03,"sma_20":13035.5,"sma_60":12343.78,"sma_120":12019.24},{"date":"2026-01-22","open":14393,"high":14555,"low":14186,"close":14245,"volume":561324,"rsi_14":76.74,"sma_20":13122.0,"sma_60":12381.02,"sma_120":12031.09},{"date":"2026-01-23","open":14432,"high":14747,"low":14403,"close":14649,"volume":181574,"rsi_14":78.52,"sma_20":13240.25,"sma_60":12427.1,"sma_120":12047.19},{"date":"2026-01-26","open":14698,"high":15471,"low":14698,"close":15215,"volume":286584,"rsi_14":86.1,"sma_20":13383.25,"sma_60":12478.25,"sma_120":12067.79},{"date":"2026-01-27","open":15043,"high":15171,"low":14792,"close":15121,"volume":163886,"rsi_14":83.97,"sma_20":13530.25,"sma_60":12533.26,"sma_120":12089.81},{"date":"2026-01-28","open":15264,"high":15353,"low":15008,"close":15279,"volume":103161,"rsi_14":86.7,"sma_20":13665.0,"sma_60":12597.43,"sma_120":12114.25},{"date":"2026-01-29","open":15279,"high":15890,"low":14914,"close":15777,"volume":158198,"rsi_14":88.56,"sma_20":13841.5,"sma_60":12669.68,"sma_120":12150.66},{"date":"2026-01-30","open":15944,"high":15998,"low":15392,"close":15451,"volume":170269,"rsi_14":81.32,"sma_20":14004.0,"sma_60":12738.94,"sma_120":12185.58},{"date":"2026-02-02","open":14811,"high":15368,"low":14333,"close":14338,"volume":205960,"rsi_14":59.86,"sma_20":14105.25,"sma_60":12794.78,"sma_120":12209.95},{"date":"2026-02-03","open":14732,"high":15028,"low":14643,"close":15028,"volume":63556,"rsi_14":67.45,"sma_20":14255.0,"sma_60":12861.28,"sma_120":12239.69},{"date":"2026-02-04","open":15274,"high":15599,"low":15180,"close":15422,"volume":78076,"rsi_14":65.55,"sma_20":14420.25,"sma_60":12936.63,"sma_120":12272.85},{"date":"2026-02-05","open":15185,"high":15363,"low":14707,"close":14860,"volume":138068,"rsi_14":59.29,"sma_20":14562.75,"sma_60":12997.88,"sma_120":12303.35},{"date":"2026-02-06","open":14377,"high":14707,"low":13904,"close":14599,"volume":62298,"rsi_14":54.77,"sma_20":14693.5,"sma_60":13055.72,"sma_120":12330.46},{"date":"2026-02-09","open":14983,"high":15116,"low":14885,"close":15087,"volume":53277,"rsi_14":55.35,"sma_20":14825.0,"sma_60":13113.97,"sma_120":12362.5},{"date":"2026-02-10","open":15176,"high":15176,"low":14919,"close":15018,"volume":51009,"rsi_14":55.25,"sma_20":14909.25,"sma_60":13165.95,"sma_120":12392.99},{"date":"2026-02-11","open":15033,"high":15309,"low":14998,"close":15111,"volume":60602,"rsi_14":57.51,"sma_20":15009.75,"sma_60":13224.88,"sma_120":12424.15},{"date":"2026-02-12","open":15225,"high":15402,"low":15116,"close":15284,"volume":57649,"rsi_14":55.72,"sma_20":15083.75,"sma_60":13287.88,"sma_120":12458.76},{"date":"2026-02-13","open":15107,"high":15200,"low":14850,"close":15062,"volume":35543,"rsi_14":48.41,"sma_20":15147.5,"sma_60":13353.97,"sma_120":12492.92},{"date":"2026-02-19","open":15343,"high":15382,"low":15190,"close":15313,"volume":84835,"rsi_14":51.72,"sma_20":15211.25,"sma_60":13419.9,"sma_120":12529.82},{"date":"2026-02-20","open":15520,"high":16038,"low":15511,"close":15777,"volume":182765,"rsi_14":54.36,"sma_20":15277.5,"sma_60":13491.56,"sma_120":12569.81},{"date":"2026-02-23","open":15905,"high":15924,"low":15447,"close":15540,"volume":118189,"rsi_14":47.79,"sma_20":15334.75,"sma_60":13563.8,"sma_120":12608.18},{"date":"2026-02-24","open":15644,"high":16018,"low":15634,"close":15964,"volume":238188,"rsi_14":54.71,"sma_20":15421.5,"sma_60":13647.74,"sma_120":12648.7},{"date":"2026-02-25","open":16008,"high":16856,"low":15954,"close":16649,"volume":293373,"rsi_14":73.06,"sma_20":15522.5,"sma_60":13740.41,"sma_120":12695.82},{"date":"2026-02-26","open":16801,"high":16831,"low":16402,"close":16555,"volume":186528,"rsi_14":67.3,"sma_20":15590.0,"sma_60":13826.17,"sma_120":12743.22},{"date":"2026-02-27","open":16555,"high":18097,"low":16501,"close":17117,"volume":583499,"rsi_14":68.49,"sma_20":15690.75,"sma_60":13912.67,"sma_120":12795.75},{"date":"2026-03-03","open":17432,"high":17467,"low":16343,"close":16353,"volume":328136,"rsi_14":65.76,"sma_20":15745.32,"sma_60":13987.02,"sma_120":12842.42},{"date":"2026-03-04","open":16108,"high":16118,"low":13797,"close":13826,"volume":311506,"rsi_14":44.57,"sma_20":15646.78,"sma_60":14018.26,"sma_120":12869.09},{"date":"2026-03-05","open":14894,"high":15200,"low":14683,"close":14924,"volume":137570,"rsi_14":49.0,"sma_20":15620.54,"sma_60":14068.35,"sma_120":12905.03},{"date":"2026-03-06","open":14925,"high":15512,"low":14669,"close":15442,"volume":315334,"rsi_14":52.68,"sma_20":15677.05,"sma_60":14127.85,"sma_120":12943.23},{"date":"2026-03-09","open":14776,"high":14934,"low":14085,"close":14570,"volume":102156,"rsi_14":47.01,"sma_20":15654.33,"sma_60":14173.36,"sma_120":12973.59},{"date":"2026-03-10","open":15009,"high":15088,"low":14543,"close":14752,"volume":85202,"rsi_14":47.06,"sma_20":15620.81,"sma_60":14216.02,"sma_120":13004.83},{"date":"2026-03-11","open":14984,"high":15378,"low":14870,"close":15018,"volume":84991,"rsi_14":49.81,"sma_20":15629.34,"sma_60":14259.45,"sma_120":13037.32},{"date":"2026-03-12","open":15018,"high":15215,"low":14949,"close":15102,"volume":70653,"rsi_14":48.85,"sma_20":15655.39,"sma_60":14300.71,"sma_120":13069.82},{"date":"2026-03-13","open":14856,"high":15107,"low":14718,"close":14880,"volume":45877,"rsi_14":44.8,"sma_20":15645.41,"sma_60":14339.05,"sma_120":13098.94},{"date":"2026-03-16","open":14806,"high":14880,"low":14422,"close":14466,"volume":42119,"rsi_14":43.89,"sma_20":15617.92,"sma_60":14370.56,"sma_120":13125.1},{"date":"2026-03-17","open":14708,"high":14866,"low":14663,"close":14781,"volume":37220,"rsi_14":43.18,"sma_20":15601.67,"sma_60":14402.22,"sma_120":13149.98},{"date":"2026-03-18","open":14889,"high":15077,"low":14841,"close":15077,"volume":59924,"rsi_14":40.49,"sma_20":15591.69,"sma_60":14434.9,"sma_120":13176.65},{"date":"2026-03-19","open":14786,"high":14786,"low":14535,"close":14560,"volume":48585,"rsi_14":38.5,"sma_20":15566.72,"sma_60":14474.66,"sma_120":13199.78},{"date":"2026-03-20","open":14623,"high":14870,"low":14604,"close":14831,"volume":135424,"rsi_14":36.36,"sma_20":15542.76,"sma_60":14514.92,"sma_120":13225.61},{"date":"2026-03-23","open":14403,"high":14403,"low":13797,"close":13816,"volume":93726,"rsi_14":35.24,"sma_20":15443.71,"sma_60":14545.4,"sma_120":13244.05},{"date":"2026-03-24","open":14315,"high":14486,"low":14034,"close":14476,"volume":73940,"rsi_14":54.83,"sma_20":15390.17,"sma_60":14586.81,"sma_120":13268.34},{"date":"2026-03-25","open":14663,"high":14806,"low":14500,"close":14776,"volume":44091,"rsi_14":48.75,"sma_20":15330.41,"sma_60":14624.64,"sma_120":13296.53},{"date":"2026-03-26","open":14791,"high":14866,"low":14382,"close":14412,"volume":44581,"rsi_14":41.1,"sma_20":15217.42,"sma_60":14660.06,"sma_120":13322.07},{"date":"2026-03-27","open":14131,"high":14244,"low":13717,"close":14210,"volume":38852,"rsi_14":46.48,"sma_20":15098.93,"sma_60":14690.73,"sma_120":13346.69},{"date":"2026-03-30","open":13825,"high":14161,"low":13683,"close":14151,"volume":22801,"rsi_14":43.99,"sma_20":14948.93,"sma_60":14723.31,"sma_120":13369.85},{"date":"2026-03-31","open":13895,"high":14081,"low":13638,"close":13683,"volume":56967,"rsi_14":37.14,"sma_20":14813.36,"sma_60":14741.23,"sma_120":13391.58},{"date":"2026-04-01","open":14220,"high":14609,"low":14053,"close":14609,"volume":43087,"rsi_14":45.9,"sma_20":14853.12,"sma_60":14780.46,"sma_120":13421.31},{"date":"2026-04-02","open":14657,"high":14845,"low":13869,"close":14032,"volume":116564,"rsi_14":43.37,"sma_20":14807.87,"sma_60":14810.8,"sma_120":13445.92},{"date":"2026-04-03","open":14632,"high":14775,"low":14361,"close":14451,"volume":118990,"rsi_14":49.89,"sma_20":14757.65,"sma_60":14846.65,"sma_120":13473.71},{"date":"2026-04-06","open":14914,"high":15062,"low":14491,"close":14683,"volume":75758,"rsi_14":49.14,"sma_20":14762.87,"sma_60":14890.73,"sma_120":13503.23},{"date":"2026-04-07","open":14683,"high":14806,"low":14422,"close":14540,"volume":46414,"rsi_14":45.55,"sma_20":14751.64,"sma_60":14930.9,"sma_120":13533.34},{"date":"2026-04-08","open":14929,"high":15417,"low":14880,"close":15402,"volume":186305,"rsi_14":56.41,"sma_20":14770.61,"sma_60":14987.57,"sma_120":13565.38},{"date":"2026-04-09","open":15412,"high":15619,"low":15294,"close":15328,"volume":170078,"rsi_14":53.87,"sma_20":14781.56,"sma_60":15043.48,"sma_120":13590.27},{"date":"2026-04-10","open":15673,"high":15673,"low":15402,"close":15624,"volume":98835,"rsi_14":66.15,"sma_20":14818.79,"sma_60":15096.4,"sma_120":13616.53},{"date":"2026-04-13","open":15520,"high":15658,"low":15382,"close":15619,"volume":59003,"rsi_14":61.53,"sma_20":14876.78,"sma_60":15134.65,"sma_120":13644.96},{"date":"2026-04-14","open":15855,"high":15959,"low":15722,"close":15767,"volume":98153,"rsi_14":60.29,"sma_20":14926.29,"sma_60":15179.23,"sma_120":13676.59},{"date":"2026-04-15","open":15989,"high":16102,"low":15742,"close":15900,"volume":76247,"rsi_14":66.31,"sma_20":14967.51,"sma_60":15214.32,"sma_120":13709.34},{"date":"2026-04-16","open":15949,"high":16053,"low":15870,"close":15984,"volume":88265,"rsi_14":69.98,"sma_20":15039.23,"sma_60":15251.15,"sma_120":13743.29},{"date":"2026-04-17","open":16141,"high":16220,"low":15900,"close":16107,"volume":153897,"rsi_14":71.73,"sma_20":15103.44,"sma_60":15285.82,"sma_120":13776.88},{"date":"2026-04-20","open":16210,"high":16235,"low":16048,"close":16112,"volume":51989,"rsi_14":80.14,"sma_20":15219.5,"sma_60":15313.57,"sma_120":13810.91},{"date":"2026-04-21","open":16309,"high":16550,"low":16205,"close":16506,"volume":84985,"rsi_14":77.11,"sma_20":15322.04,"sma_60":15348.98,"sma_120":13846.38},{"date":"2026-04-22","open":16526,"high":16713,"low":16373,"close":16708,"volume":77459,"rsi_14":92.87,"sma_20":15419.54,"sma_60":15390.48,"sma_120":13885.75},{"date":"2026-04-23","open":16742,"high":16752,"low":16087,"close":16555,"volume":142173,"rsi_14":86.82,"sma_20":15527.78,"sma_60":15422.57,"sma_120":13924.83},{"date":"2026-04-24","open":16585,"high":16703,"low":16299,"close":16664,"volume":82457,"rsi_14":86.28,"sma_20":15651.78,"sma_60":15446.9,"sma_120":13962.58},{"date":"2026-04-27","open":17033,"high":17033,"low":16545,"close":17033,"volume":158272,"rsi_14":92.17,"sma_20":15797.52,"sma_60":15479.07,"sma_120":14006.16},{"date":"2026-04-28","open":17324,"high":17885,"low":17240,"close":17762,"volume":471533,"rsi_14":91.8,"sma_20":16004.02,"sma_60":15520.9,"sma_120":14059.16},{"date":"2026-04-29","open":18055,"high":18075,"low":17539,"close":17852,"volume":436164,"rsi_14":92.77,"sma_20":16161.31,"sma_60":15553.73,"sma_120":14111.71},{"date":"2026-04-30","open":17852,"high":17852,"low":17097,"close":17261,"volume":322530,"rsi_14":74.44,"sma_20":16318.04,"sma_60":15582.15,"sma_120":14160.54},{"date":"2026-05-04","open":17643,"high":17816,"low":17523,"close":17638,"volume":196250,"rsi_14":76.47,"sma_20":16466.15,"sma_60":15633.62,"sma_120":14214.2},{"date":"2026-05-06","open":17673,"high":17902,"low":17445,"close":17847,"volume":171236,"rsi_14":76.86,"sma_20":16613.45,"sma_60":15676.88,"sma_120":14269.08},{"date":"2026-05-07","open":17897,"high":17951,"low":17331,"close":17703,"volume":191059,"rsi_14":72.74,"sma_20":16760.8,"sma_60":15711.08,"sma_120":14323.86},{"date":"2026-05-08","open":17639,"high":17639,"low":17232,"close":17574,"volume":90870,"rsi_14":69.39,"sma_20":16857.95,"sma_60":15752.63,"sma_120":14375.26},{"date":"2026-05-11","open":17579,"high":17693,"low":17385,"close":17435,"volume":150256,"rsi_14":65.54,"sma_20":16951.9,"sma_60":15796.28,"sma_120":14426.0},{"date":"2026-05-12","open":17568,"high":17936,"low":16481,"close":16933,"volume":260834,"rsi_14":57.29,"sma_20":17005.8,"sma_60":15823.33,"sma_120":14468.65},{"date":"2026-05-13","open":16814,"high":17171,"low":16382,"close":16953,"volume":121178,"rsi_14":52.8,"sma_20":17060.95,"sma_60":15851.88,"sma_120":14508.92},{"date":"2026-05-14","open":17176,"high":17474,"low":17002,"close":17474,"volume":204352,"rsi_14":56.59,"sma_20":17134.65,"sma_60":15887.53,"sma_120":14556.2},{"date":"2026-05-15","open":17395,"high":17847,"low":16591,"close":16889,"volume":188400,"rsi_14":51.01,"sma_20":17172.3,"sma_60":15910.5,"sma_120":14599.19},{"date":"2026-05-18","open":16681,"high":16949,"low":15891,"close":16859,"volume":145388,"rsi_14":49.39,"sma_20":17204.2,"sma_60":15936.72,"sma_120":14645.35},{"date":"2026-05-19","open":16883,"high":16913,"low":15637,"close":15970,"volume":122128,"rsi_14":36.3,"sma_20":17185.45,"sma_60":15943.88,"sma_120":14681.89},{"date":"2026-05-20","open":15970,"high":15970,"low":14793,"close":14977,"volume":97941,"rsi_14":19.83,"sma_20":17116.8,"sma_60":15926.67,"sma_120":14709.11},{"date":"2026-05-21","open":15365,"high":16010,"low":15365,"close":15871,"volume":82324,"rsi_14":32.12,"sma_20":17072.8,"sma_60":15928.33,"sma_120":14746.07},{"date":"2026-05-22","open":16090,"high":16422,"low":16035,"close":16422,"volume":65955,"rsi_14":41.77,"sma_20":17046.1,"sma_60":15932.02,"sma_120":14789.88},{"date":"2026-05-26","open":17176,"high":17176,"low":16461,"close":16496,"volume":105882,"rsi_14":39.94,"sma_20":17030.9,"sma_60":15925.37,"sma_120":14832.89},{"date":"2026-05-27","open":16492,"high":16492,"low":15458,"close":15786,"volume":91534,"rsi_14":33.33,"sma_20":16974.7,"sma_60":15908.47,"sma_120":14867.32},{"date":"2026-05-28","open":15940,"high":15975,"low":14917,"close":15409,"volume":49606,"rsi_14":32.12,"sma_20":16880.9,"sma_60":15875.78,"sma_120":14894.23},{"date":"2026-05-29","open":14725,"high":15499,"low":14725,"close":15305,"volume":83542,"rsi_14":32.24,"sma_20":16744.85,"sma_60":15854.08,"sma_120":14920.55},{"date":"2026-06-01","open":14898,"high":15300,"low":14586,"close":14928,"volume":72722,"rsi_14":31.08,"sma_20":16592.2,"sma_60":15868.88,"sma_120":14943.57},{"date":"2026-06-02","open":14575,"high":14674,"low":14197,"close":14535,"volume":62037,"rsi_14":31.6,"sma_20":16449.7,"sma_60":15858.54,"sma_120":14963.44},{"date":"2026-06-04","open":14496,"high":14705,"low":14327,"close":14481,"volume":62081,"rsi_14":31.13,"sma_20":16291.8,"sma_60":15838.53,"sma_120":14983.19},{"date":"2026-06-05","open":14650,"high":14650,"low":13593,"close":13940,"volume":39563,"rsi_14":23.11,"sma_20":16096.45,"sma_60":15824.26,"sma_120":14998.81},{"date":"2026-06-08","open":12689,"high":13161,"low":12640,"close":12967,"volume":57355,"rsi_14":21.82,"sma_20":15859.65,"sma_60":15790.7,"sma_120":15003.36},{"date":"2026-06-09","open":14099,"high":14099,"low":12858,"close":13250,"volume":28151,"rsi_14":24.98,"sma_20":15643.45,"sma_60":15757.34,"sma_120":15008.39},{"date":"2026-06-10","open":13249,"high":13463,"low":12733,"close":13210,"volume":71197,"rsi_14":28.32,"sma_20":15432.25,"sma_60":15721.9,"sma_120":15011.31},{"date":"2026-06-11","open":12903,"high":13131,"low":12461,"close":13131,"volume":38571,"rsi_14":33.06,"sma_20":15242.1,"sma_60":15688.9,"sma_120":15013.98},{"date":"2026-06-12","open":13582,"high":14014,"low":13443,"close":13701,"volume":94092,"rsi_14":28.86,"sma_20":15079.5,"sma_60":15672.41,"sma_120":15021.48},{"date":"2026-06-15","open":14297,"high":14297,"low":13810,"close":13999,"volume":94286,"rsi_14":25.16,"sma_20":14905.75,"sma_60":15655.56,"sma_120":15028.89},{"date":"2026-06-16","open":14188,"high":14188,"low":13901,"close":14064,"volume":67309,"rsi_14":24.99,"sma_20":14764.5,"sma_60":15634.77,"sma_120":15034.83},{"date":"2026-06-17","open":14208,"high":14208,"low":13682,"close":13771,"volume":100647,"rsi_14":27.34,"sma_20":14610.1,"sma_60":15617.84,"sma_120":15046.25},{"date":"2026-06-18","open":13646,"high":13761,"low":13110,"close":13150,"volume":93392,"rsi_14":25.92,"sma_20":14469.1,"sma_60":15586.0,"sma_120":15050.46},{"date":"2026-06-19","open":13006,"high":13080,"low":12410,"close":12634,"volume":93616,"rsi_14":23.83,"sma_20":14351.95,"sma_60":15562.75,"sma_120":15054.08},{"date":"2026-06-22","open":12634,"high":12639,"low":12217,"close":12311,"volume":50963,"rsi_14":24.09,"sma_20":14174.0,"sma_60":15522.95,"sma_120":15054.88},{"date":"2026-06-23","open":12213,"high":12332,"low":11399,"close":11448,"volume":87694,"rsi_14":22.03,"sma_20":13925.3,"sma_60":15463.65,"sma_120":15044.14},{"date":"2026-06-24","open":11249,"high":11735,"low":11239,"close":11666,"volume":123243,"rsi_14":25.25,"sma_20":13683.8,"sma_60":15414.16,"sma_120":15037.11},{"date":"2026-06-25","open":11685,"high":11760,"low":11318,"close":11348,"volume":34779,"rsi_14":26.28,"sma_20":13461.9,"sma_60":15362.79,"sma_120":15026.76},{"date":"2026-06-26","open":11244,"high":11313,"low":10529,"close":10817,"volume":43276,"rsi_14":28.59,"sma_20":13232.3,"sma_60":15303.57,"sma_120":15013.44},{"date":"2026-06-29","open":10828,"high":11746,"low":10624,"close":11716,"volume":90517,"rsi_14":36.39,"sma_20":13052.85,"sma_60":15267.24,"sma_120":15004.23},{"date":"2026-06-30","open":11636,"high":11710,"low":11283,"close":11353,"volume":31360,"rsi_14":34.41,"sma_20":12874.15,"sma_60":15209.22,"sma_120":14994.84},{"date":"2026-07-01","open":11513,"high":11582,"low":11229,"close":11473,"volume":37198,"rsi_14":36.17,"sma_20":12721.0,"sma_60":15162.91,"sma_120":14986.86},{"date":"2026-07-02","open":11240,"high":11538,"low":10927,"close":11185,"volume":44039,"rsi_14":27.97,"sma_20":12556.2,"sma_60":15104.72,"sma_120":14975.68},{"date":"2026-07-03","open":11244,"high":11383,"low":10827,"close":11383,"volume":26124,"rsi_14":26.7,"sma_20":12428.4,"sma_60":15046.1,"sma_120":14968.42},{"date":"2026-07-06","open":11389,"high":11582,"low":11106,"close":11418,"volume":18233,"rsi_14":26.31,"sma_20":12350.95,"sma_60":14990.47,"sma_120":14960.68},{"date":"2026-07-07","open":11333,"high":11333,"low":10832,"close":11110,"volume":21910,"rsi_14":26.24,"sma_20":12244.0,"sma_60":14915.13,"sma_120":14951.35},{"date":"2026-07-08","open":11066,"high":11106,"low":10495,"close":10634,"volume":19324,"rsi_14":26.93,"sma_20":12115.15,"sma_60":14833.1,"sma_120":14938.29},{"date":"2026-07-09","open":10560,"high":10778,"low":10222,"close":10455,"volume":54827,"rsi_14":28.7,"sma_20":11981.35,"sma_60":14743.08,"sma_120":14919.74},{"date":"2026-07-10","open":10510,"high":11111,"low":10510,"close":10912,"volume":64009,"rsi_14":36.67,"sma_20":11841.85,"sma_60":14660.77,"sma_120":14897.71},{"date":"2026-07-13","open":10911,"high":11259,"low":10608,"close":10698,"volume":46953,"rsi_14":41.86,"sma_20":11676.8,"sma_60":14572.4,"sma_120":14875.82},{"date":"2026-07-14","open":10649,"high":11021,"low":10331,"close":10480,"volume":106706,"rsi_14":37.1,"sma_20":11497.6,"sma_60":14478.13,"sma_120":14846.23},{"date":"2026-07-15","open":10713,"high":10922,"low":10639,"close":10763,"volume":28980,"rsi_14":43.58,"sma_20":11347.2,"sma_60":14387.17,"sma_120":14819.16},{"date":"2026-07-16","open":10604,"high":10753,"low":10426,"close":10718,"volume":41185,"rsi_14":48.77,"sma_20":11225.55,"sma_60":14293.37,"sma_120":14789.59},{"date":"2026-07-20","open":10459,"high":10544,"low":10122,"close":10241,"volume":32755,"rsi_14":29.85,"sma_20":11105.9,"sma_60":14191.55,"sma_120":14752.56},{"date":"2026-07-21","open":10241,"high":10241,"low":9913,"close":10152,"volume":57672,"rsi_14":32.26,"sma_20":10997.95,"sma_60":14081.58,"sma_120":14715.28},{"date":"2026-07-22","open":10375,"high":10658,"low":10340,"close":10410,"volume":8166,"rsi_14":34.93,"sma_20":10946.1,"sma_60":13972.5,"sma_120":14681.49},{"date":"2026-07-23","open":10351,"high":11121,"low":10351,"close":11051,"volume":34973,"rsi_14":48.27,"sma_20":10915.3,"sma_60":13876.67,"sma_120":14649.62},{"date":"2026-07-24","open":10921,"high":11184,"low":10822,"close":10976,"volume":75624,"rsi_14":44.57,"sma_20":10896.7,"sma_60":13777.77,"sma_120":14612.33},{"date":"2026-07-27","open":11164,"high":11164,"low":10817,"close":10931,"volume":45741,"rsi_14":43.54,"sma_20":10902.4,"sma_60":13671.87,"sma_120":14575.47},{"date":"2026-07-28","open":10704,"high":11041,"low":10073,"close":10182,"volume":106683,"rsi_14":38.95,"sma_20":10825.7,"sma_60":13541.13,"sma_120":14531.02},{"date":"2026-07-29","open":10216,"high":10340,"low":9392,"close":9735,"volume":82286,"rsi_14":39.24,"sma_20":10744.8,"sma_60":13403.72,"sma_120":14478.73},{"date":"2026-07-30","open":9750,"high":10320,"low":9465,"close":10070,"volume":91637,"rsi_14":45.57,"sma_20":10674.7,"sma_60":13281.8,"sma_120":14431.98},{"date":"2026-07-31","open":10165,"high":10730,"low":10165,"close":10700,"volume":38175,"rsi_14":47.66,"sma_20":10650.5,"sma_60":13166.17,"sma_120":14399.89},{"date":"2026-08-03","open":10430,"high":10885,"low":10380,"close":10625,"volume":28521,"rsi_14":49.16,"sma_20":10612.6,"sma_60":13045.82,"sma_120":14361.35},{"date":"2026-08-04","open":10490,"high":11070,"low":10490,"close":11040,"volume":43455,"rsi_14":56.15,"sma_20":10593.75,"sma_60":12934.78,"sma_120":14322.93},{"date":"2026-08-05","open":11150,"high":11597,"low":11150,"close":11575,"volume":37117,"rsi_14":58.45,"sma_20":10617.0,"sma_60":12834.82,"sma_120":14293.73},{"date":"2026-08-06","open":11585,"high":12085,"low":11570,"close":11925,"volume":365977,"rsi_14":61.8,"sma_20":10681.6,"sma_60":12743.0,"sma_120":14269.64},{"date":"2026-08-07","open":11930,"high":12050,"low":11640,"close":11985,"volume":110340,"rsi_14":68.55,"sma_20":10758.15,"sma_60":12660.53,"sma_120":14241.93},{"date":"2026-08-10","open":12055,"high":12500,"low":12050,"close":12475,"volume":115278,"rsi_14":72.76,"sma_20":10836.35,"sma_60":12585.9,"sma_120":14218.89},{"date":"2026-08-11","open":12565,"high":12585,"low":12025,"close":12310,"volume":66139,"rsi_14":68.96,"sma_20":10916.95,"sma_60":12499.83,"sma_120":14193.68},{"date":"2026-08-12","open":12310,"high":12310,"low":12020,"close":12225,"volume":63447,"rsi_14":63.19,"sma_20":11004.25,"sma_60":12422.12,"sma_120":14166.31},{"date":"2026-08-13","open":12275,"high":12400,"low":12085,"close":12300,"volume":79807,"rsi_14":64.86,"sma_20":11081.15,"sma_60":12346.15,"sma_120":14141.43},{"date":"2026-08-14","open":12300,"high":12390,"low":12100,"close":12365,"volume":73254,"rsi_14":66.02,"sma_20":11163.55,"sma_60":12286.07,"sma_120":14114.98},{"date":"2026-08-18","open":12380,"high":12425,"low":11975,"close":12110,"volume":52156,"rsi_14":74.23,"sma_20":11257.0,"sma_60":12238.28,"sma_120":14082.48},{"date":"2026-08-19","open":11775,"high":11930,"low":11505,"close":11850,"volume":62020,"rsi_14":77.87,"sma_20":11341.9,"sma_60":12171.28,"sma_120":14049.81},{"date":"2026-08-20","open":12085,"high":12435,"low":11990,"close":12070,"volume":40281,"rsi_14":77.17,"sma_20":11424.9,"sma_60":12098.77,"sma_120":14015.39},{"date":"2026-08-21","open":11850,"high":11955,"low":11635,"close":11720,"volume":31258,"rsi_14":65.0,"sma_20":11458.4,"sma_60":12019.17,"sma_120":13972.27},{"date":"2026-08-24","open":11750,"high":12395,"low":11750,"close":12380,"volume":116414,"rsi_14":72.02,"sma_20":11528.6,"sma_60":11962.4,"sma_120":13935.43},{"date":"2026-08-25","open":12190,"high":13000,"low":12165,"close":13000,"volume":240288,"rsi_14":73.39,"sma_20":11632.05,"sma_60":11922.25,"sma_120":13899.02},{"date":"2026-08-26","open":12885,"high":12950,"low":12575,"close":12725,"volume":88352,"rsi_14":64.63,"sma_20":11759.25,"sma_60":11879.27,"sma_120":13866.67},{"date":"2026-08-27","open":12725,"high":13400,"low":12670,"close":12995,"volume":86695,"rsi_14":63.9,"sma_20":11922.25,"sma_60":11847.07,"sma_120":13857.97},{"date":"2026-08-28","open":12920,"high":13080,"low":12790,"close":13040,"volume":39069,"rsi_14":63.75,"sma_20":12070.75,"sma_60":11822.15,"sma_120":13840.34},{"date":"2026-08-31","open":12865,"high":12865,"low":12455,"close":12740,"volume":31328,"rsi_14":53.64,"sma_20":12172.75,"sma_60":11793.15,"sma_120":13815.84},{"date":"2026-09-01","open":12740,"high":12930,"low":12630,"close":12765,"volume":59927,"rsi_14":56.49,"sma_20":12279.75,"sma_60":11773.58,"sma_120":13798.92},{"date":"2026-09-02","open":12440,"high":12445,"low":12230,"close":12310,"volume":78720,"rsi_14":51.1,"sma_20":12343.25,"sma_60":11762.65,"sma_120":13776.67},{"date":"2026-09-03","open":12560,"high":12790,"low":12250,"close":12680,"volume":123135,"rsi_14":54.56,"sma_20":12398.5,"sma_60":11753.17,"sma_120":13755.25},{"date":"2026-09-04","open":12680,"high":12800,"low":12585,"close":12695,"volume":27373,"rsi_14":54.0,"sma_20":12437.0,"sma_60":11744.58,"sma_120":13733.24},{"date":"2026-09-07","open":12840,"high":12840,"low":12575,"close":12690,"volume":50084,"rsi_14":57.49,"sma_20":12472.25,"sma_60":11737.25,"sma_120":13713.07},{"date":"2026-09-08","open":12870,"high":12985,"low":12580,"close":12580,"volume":65691,"rsi_14":59.81,"sma_20":12477.5,"sma_60":11718.57,"sma_120":13695.49},{"date":"2026-09-09","open":12735,"high":12880,"low":12585,"close":12835,"volume":48290,"rsi_14":60.19,"sma_20":12503.75,"sma_60":11699.17,"sma_120":13677.36},{"date":"2026-09-10","open":12715,"high":12885,"low":12500,"close":12875,"volume":31810,"rsi_14":66.76,"sma_20":12536.25,"sma_60":11679.37,"sma_120":13657.07},{"date":"2026-09-11","open":12450,"high":12660,"low":12445,"close":12545,"volume":21002,"rsi_14":52.65,"sma_20":12548.5,"sma_60":11658.95,"sma_120":13638.4},{"date":"2026-09-14","open":12410,"high":12585,"low":12345,"close":12495,"volume":33094,"rsi_14":40.08,"sma_20":12555.0,"sma_60":11648.03,"sma_120":13617.02},{"date":"2026-09-15","open":12290,"high":12830,"low":12290,"close":12665,"volume":26561,"rsi_14":48.77,"sma_20":12582.75,"sma_60":11648.55,"sma_120":13605.65},{"date":"2026-09-16","open":12525,"high":12695,"low":12485,"close":12575,"volume":20321,"rsi_14":40.71,"sma_20":12619.0,"sma_60":11652.95,"sma_120":13587.95},{"date":"2026-09-17","open":12585,"high":12785,"low":12585,"close":12705,"volume":52864,"rsi_14":42.86,"sma_20":12650.75,"sma_60":11673.92,"sma_120":13568.78},{"date":"2026-09-18","open":12850,"high":12930,"low":12740,"close":12835,"volume":32824,"rsi_14":52.18,"sma_20":12706.5,"sma_60":11693.4,"sma_120":13553.78},{"date":"2026-09-21","open":12875,"high":12875,"low":12565,"close":12650,"volume":18258,"rsi_14":47.54,"sma_20":12720.0,"sma_60":11715.1,"sma_120":13538.95},{"date":"2026-09-22","open":12760,"high":12760,"low":12580,"close":12600,"volume":30951,"rsi_14":57.51,"sma_20":12700.0,"sma_60":11744.82,"sma_120":13524.19},{"date":"2026-09-23","open":12725,"high":12725,"low":12170,"close":12255,"volume":85828,"rsi_14":38.85,"sma_20":12676.5,"sma_60":11753.82,"sma_120":13510.53},{"date":"2026-09-28","open":12150,"high":12390,"low":12040,"close":12220,"volume":22643,"rsi_14":37.66,"sma_20":12637.75,"sma_60":11768.27,"sma_120":13488.74},{"date":"2026-09-29","open":12175,"high":12190,"low":11855,"close":12010,"volume":60793,"rsi_14":34.04,"sma_20":12586.25,"sma_60":11777.23,"sma_120":13470.07},{"date":"2026-09-30","open":12195,"high":12210,"low":11985,"close":12035,"volume":264810,"rsi_14":36.67,"sma_20":12551.0,"sma_60":11791.42,"sma_120":13448.07},{"date":"2026-10-01","open":12275,"high":12275,"low":11990,"close":12155,"volume":117357,"rsi_14":32.2,"sma_20":12520.5,"sma_60":11804.28,"sma_120":13425.19},{"date":"2026-10-02","open":12155,"high":12370,"low":12105,"close":12370,"volume":37605,"rsi_14":37.89,"sma_20":12523.5,"sma_60":11820.17,"sma_120":13405.32},{"date":"2026-10-06","open":12510,"high":12565,"low":12395,"close":12535,"volume":34627,"rsi_14":49.74,"sma_20":12516.25,"sma_60":11843.92,"sma_120":13379.52},{"date":"2026-10-07","open":12440,"high":12440,"low":11850,"close":11850,"volume":36885,"rsi_14":37.38,"sma_20":12474.0,"sma_60":11864.2,"sma_120":13348.65},{"date":"2026-10-08","open":11850,"high":12060,"low":11690,"close":11910,"volume":18679,"rsi_14":34.56,"sma_20":12435.0,"sma_60":11888.47,"sma_120":13315.77},{"date":"2026-10-12","open":11910,"high":11935,"low":11540,"close":11595,"volume":23007,"rsi_14":31.65,"sma_20":12385.75,"sma_60":11899.87,"sma_120":13280.32},{"date":"2026-10-13","open":11360,"high":11455,"low":10920,"close":11455,"volume":39485,"rsi_14":26.68,"sma_20":12316.75,"sma_60":11912.48,"sma_120":13242.44},{"date":"2026-10-14","open":11465,"high":11775,"low":11455,"close":11575,"volume":24426,"rsi_14":26.4,"sma_20":12251.75,"sma_60":11930.75,"sma_120":13204.44},{"date":"2026-10-15","open":11330,"high":11330,"low":10700,"close":10890,"volume":46191,"rsi_14":22.24,"sma_20":12169.0,"sma_60":11932.88,"sma_120":13160.02},{"date":"2026-10-16","open":10970,"high":11395,"low":10880,"close":11120,"volume":23599,"rsi_14":27.91,"sma_20":12100.25,"sma_60":11939.6,"sma_120":13116.48},{"date":"2026-10-19","open":10915,"high":11740,"low":10915,"close":11720,"volume":28114,"rsi_14":42.58,"sma_20":12053.0,"sma_60":11964.25,"sma_120":13077.9},{"date":"2026-10-20","open":11530,"high":11760,"low":11130,"close":11230,"volume":36971,"rsi_14":37.81,"sma_20":11985.75,"sma_60":11982.22,"sma_120":13031.9},{"date":"2026-10-21","open":11365,"high":11450,"low":11050,"close":11220,"volume":19094,"rsi_14":39.77,"sma_20":11911.5,"sma_60":11995.72,"sma_120":12984.11},{"date":"2026-10-22","open":11135,"high":11135,"low":10765,"close":10820,"volume":10987,"rsi_14":35.66,"sma_20":11810.75,"sma_60":11991.88,"sma_120":12934.27},{"date":"2026-10-23","open":10554,"high":10569,"low":10266,"close":10485,"volume":10694,"rsi_14":31.24,"sma_20":11702.5,"sma_60":11983.7,"sma_120":12880.73}],"backtest_alpha_locked":true,"portfolio_locked":true,"portfolio_locked_message":"데답 모델포트폴리오는 유사투자자문업 신고 완료 후 오픈됩니다.","insider_data_locked":true,"insider_locked_message":"내부자 매매(Form 4)·기관 13F·스마트머니 등급은 데이터(DATA) 구독에서 제공됩니다.","insider_unlock_tier":"data"},"stock_name":"KODEX 철강","phase":"above-fold","symbol_resolved":true}