{"status":"ok","report":{"price_analysis":{"current":6135.0,"change_1d":2.1,"change_7d":4.2,"change_30d":-15.1,"high_30d":7585.0,"low_30d":5575.0,"position_in_range":28.0,"support":5776.0,"resistance":7384.0},"summary":"KODEX 건설(117700)은(는) KRX 건설를 추종하는 ETF입니다, 순자산 2,070억. 편입종목 비중·보수율·기초지수 중심으로 분석합니다.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","technical":{"analysis":"RSI(14) 31.4로 약세 구간입니다. MACD(-292.58)가 시그널선(-229.30)을 하회합니다(데드크로스). 현재가가 SMA20(6411)과 SMA60(6560) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 5366~7456 (현재 위치 37%).","trend":"하락","grade":"F","comment":"하락 추세, RSI 31","rsi_14":31.42857142857143,"macd":-292.5847058800382,"macd_signal":-229.30117581438765,"sma_20":6411.25,"sma_60":6560.333333333333,"bb_upper":7456.012532827436,"bb_lower":5366.487467172564,"atr_14":264.64285714285717},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 34.18만, 기관 순매수 -29.28만. 30일 누적: 외국인 48.59만, 기관 -103.27만.","foreign_trend":"매수","institution_trend":"매도","comment":"외국인 매수, 기관 매도","foreign_flow":341832.0,"institutional_flow":-292820.0,"data":[{"date":"2026-10-22","foreign_net":43504.0,"institution_net":-24909.0,"retail_net":-18595.0},{"date":"2026-10-21","foreign_net":9707.0,"institution_net":-9466.0,"retail_net":-241.0},{"date":"2026-10-20","foreign_net":-152293.0,"institution_net":157232.0,"retail_net":-4939.0},{"date":"2026-10-19","foreign_net":419831.0,"institution_net":-394324.0,"retail_net":-25507.0},{"date":"2026-10-16","foreign_net":21083.0,"institution_net":-21353.0,"retail_net":270.0},{"date":"2026-10-15","foreign_net":78598.0,"institution_net":-29986.0,"retail_net":-48612.0},{"date":"2026-10-14","foreign_net":-123917.0,"institution_net":-401456.0,"retail_net":525373.0},{"date":"2026-10-13","foreign_net":86410.0,"institution_net":-38612.0,"retail_net":-47798.0},{"date":"2026-10-12","foreign_net":-15222.0,"institution_net":170421.0,"retail_net":-155199.0},{"date":"2026-10-08","foreign_net":2715.0,"institution_net":165094.0,"retail_net":-167809.0},{"date":"2026-10-07","foreign_net":-93406.0,"institution_net":110921.0,"retail_net":-17515.0},{"date":"2026-10-06","foreign_net":140407.0,"institution_net":-7659.0,"retail_net":-132748.0},{"date":"2026-10-02","foreign_net":126035.0,"institution_net":-40598.0,"retail_net":-85437.0},{"date":"2026-10-01","foreign_net":-197091.0,"institution_net":96312.0,"retail_net":100779.0},{"date":"2026-09-30","foreign_net":-6585.0,"institution_net":31165.0,"retail_net":-24580.0},{"date":"2026-09-29","foreign_net":10460.0,"institution_net":-346847.0,"retail_net":336387.0},{"date":"2026-09-28","foreign_net":255343.0,"institution_net":-219709.0,"retail_net":-35634.0},{"date":"2026-09-23","foreign_net":-188112.0,"institution_net":-41300.0,"retail_net":229412.0},{"date":"2026-09-22","foreign_net":61185.0,"institution_net":-91443.0,"retail_net":30258.0},{"date":"2026-09-21","foreign_net":-13646.0,"institution_net":-75153.0,"retail_net":88799.0},{"date":"2026-09-18","foreign_net":-68949.0,"institution_net":-67838.0,"retail_net":136787.0},{"date":"2026-09-17","foreign_net":280870.0,"institution_net":-197244.0,"retail_net":-83626.0},{"date":"2026-09-16","foreign_net":-100166.0,"institution_net":-164150.0,"retail_net":264316.0},{"date":"2026-09-15","foreign_net":-87936.0,"institution_net":8755.0,"retail_net":79181.0},{"date":"2026-09-14","foreign_net":-60402.0,"institution_net":-20580.0,"retail_net":80982.0},{"date":"2026-09-11","foreign_net":-411680.0,"institution_net":283705.0,"retail_net":127975.0},{"date":"2026-09-10","foreign_net":25795.0,"institution_net":20823.0,"retail_net":-46618.0},{"date":"2026-09-09","foreign_net":284436.0,"institution_net":54300.0,"retail_net":-338736.0},{"date":"2026-09-08","foreign_net":85665.0,"institution_net":150713.0,"retail_net":-236378.0},{"date":"2026-09-07","foreign_net":73248.0,"institution_net":-89543.0,"retail_net":16295.0}],"periods":{"d1":{"foreign_net":43504.0,"institution_net":-24909.0,"retail_net":-18595.0},"d3":{"foreign_net":-99082.0,"institution_net":122857.0,"retail_net":-23775.0},"d7":{"foreign_net":296513.0,"institution_net":-724262.0,"retail_net":427749.0},"d14":{"foreign_net":346361.0,"institution_net":-268383.0,"retail_net":-77978.0},"d30":{"foreign_net":485887.0,"institution_net":-1032729.0,"retail_net":546842.0}}},"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":31.4,"unit":"","percentile":31,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-15.1,"unit":"%","percentile":29,"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":0.5929,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"D","safety":null,"growth":null,"consistency":null,"yield":{"grade":"D","value_pct":0.59,"summary":"배당수익률 0.59%","metrics":[{"name":"배당수익률","value":0.59,"unit":"%","percentile":null,"direction":"higher_better"}]}}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based_etf","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-23T22:10:36.548277+00:00","sections":{"prices":{"status":"available","as_of":"2026-10-23"},"technical":{"status":"available","as_of":"2026-10-22"},"fundamental":{"status":"available"},"chart_data":{"status":"available","as_of":"2026-10-23"},"supply_demand":{"status":"available","as_of":"2026-10-22"},"etf_profile":{"status":"available","as_of":"2026-07-04"},"portfolio":{"status":"available"},"price_history":{"status":"available","as_of":"2026-10-23"}}},"is_etf":true,"etf":{"base_index":"KRX 건설","issuer":"삼성자산운용(ETF)","category":"","expense_ratio":0.45,"aum":207000000000.0,"aum_display":"2,070억","dividend_yield":null,"tracking_error":0.55,"holdings":[{"ticker":"028050","name":"삼성E&A","weight":23.67},{"ticker":"000720","name":"현대건설","weight":20.42},{"ticker":"047040","name":"대우건설","weight":13.39},{"ticker":"052690","name":"한전기술","weight":7.34},{"ticker":"375500","name":"DL이앤씨","weight":6.97},{"ticker":"006360","name":"GS건설","weight":6.77},{"ticker":"319400","name":"현대무벡스","weight":4.78},{"ticker":"294870","name":"IPARK현대산업개발","weight":2.34},{"ticker":"012630","name":"HDC","weight":2.03},{"ticker":"014620","name":"성광벤드","weight":1.67}],"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":6135.0,"change_pct":2.08,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2016-10-24","close":2747.0},{"date":"2016-10-25","close":2765.0},{"date":"2016-10-26","close":2692.0},{"date":"2016-10-27","close":2718.0},{"date":"2016-10-28","close":2651.0},{"date":"2016-10-31","close":2605.0},{"date":"2016-11-01","close":2591.0},{"date":"2016-11-02","close":2548.0},{"date":"2016-11-03","close":2579.0},{"date":"2016-11-04","close":2544.0},{"date":"2016-11-07","close":2575.0},{"date":"2016-11-08","close":2600.0},{"date":"2016-11-09","close":2507.0},{"date":"2016-11-10","close":2575.0},{"date":"2016-11-11","close":2625.0},{"date":"2016-11-14","close":2610.0},{"date":"2016-11-15","close":2579.0},{"date":"2016-11-16","close":2615.0},{"date":"2016-11-17","close":2610.0},{"date":"2016-11-18","close":2544.0},{"date":"2016-11-21","close":2512.0},{"date":"2016-11-22","close":2507.0},{"date":"2016-11-23","close":2512.0},{"date":"2016-11-24","close":2467.0},{"date":"2016-11-25","close":2425.0},{"date":"2016-11-28","close":2430.0},{"date":"2016-11-29","close":2425.0},{"date":"2016-11-30","close":2417.0},{"date":"2016-12-01","close":2421.0},{"date":"2016-12-02","close":2421.0},{"date":"2016-12-05","close":2386.0},{"date":"2016-12-06","close":2435.0},{"date":"2016-12-07","close":2430.0},{"date":"2016-12-08","close":2454.0},{"date":"2016-12-09","close":2435.0},{"date":"2016-12-12","close":2498.0},{"date":"2016-12-13","close":2498.0},{"date":"2016-12-14","close":2498.0},{"date":"2016-12-15","close":2517.0},{"date":"2016-12-16","close":2498.0},{"date":"2016-12-19","close":2467.0},{"date":"2016-12-20","close":2471.0},{"date":"2016-12-21","close":2507.0},{"date":"2016-12-22","close":2502.0},{"date":"2016-12-23","close":2502.0},{"date":"2016-12-26","close":2488.0},{"date":"2016-12-27","close":2498.0},{"date":"2016-12-28","close":2517.0},{"date":"2016-12-29","close":2548.0},{"date":"2017-01-02","close":2561.0},{"date":"2017-01-03","close":2566.0},{"date":"2017-01-04","close":2610.0},{"date":"2017-01-05","close":2605.0},{"date":"2017-01-06","close":2615.0},{"date":"2017-01-09","close":2566.0},{"date":"2017-01-10","close":2531.0},{"date":"2017-01-11","close":2575.0},{"date":"2017-01-12","close":2596.0},{"date":"2017-01-13","close":2591.0},{"date":"2017-01-16","close":2575.0},{"date":"2017-01-17","close":2553.0},{"date":"2017-01-18","close":2540.0},{"date":"2017-01-19","close":2517.0},{"date":"2017-01-20","close":2493.0},{"date":"2017-01-23","close":2507.0},{"date":"2017-01-24","close":2502.0},{"date":"2017-01-25","close":2458.0},{"date":"2017-01-26","close":2526.0},{"date":"2017-01-31","close":2540.0},{"date":"2017-02-01","close":2591.0},{"date":"2017-02-02","close":2556.0},{"date":"2017-02-03","close":2540.0},{"date":"2017-02-06","close":2544.0},{"date":"2017-02-07","close":2544.0},{"date":"2017-02-08","close":2535.0},{"date":"2017-02-09","close":2600.0},{"date":"2017-02-10","close":2625.0},{"date":"2017-02-13","close":2629.0},{"date":"2017-02-14","close":2625.0},{"date":"2017-02-15","close":2625.0},{"date":"2017-02-16","close":2629.0},{"date":"2017-02-17","close":2605.0},{"date":"2017-02-20","close":2575.0},{"date":"2017-02-21","close":2610.0},{"date":"2017-02-22","close":2629.0},{"date":"2017-02-23","close":2610.0},{"date":"2017-02-24","close":2583.0},{"date":"2017-02-27","close":2620.0},{"date":"2017-02-28","close":2610.0},{"date":"2017-03-02","close":2625.0},{"date":"2017-03-03","close":2620.0},{"date":"2017-03-06","close":2605.0},{"date":"2017-03-07","close":2656.0},{"date":"2017-03-08","close":2665.0},{"date":"2017-03-09","close":2615.0},{"date":"2017-03-10","close":2615.0},{"date":"2017-03-13","close":2629.0},{"date":"2017-03-14","close":2629.0},{"date":"2017-03-15","close":2615.0},{"date":"2017-03-16","close":2651.0},{"date":"2017-03-17","close":2656.0},{"date":"2017-03-20","close":2651.0},{"date":"2017-03-21","close":2651.0},{"date":"2017-03-22","close":2610.0},{"date":"2017-03-23","close":2683.0},{"date":"2017-03-24","close":2674.0},{"date":"2017-03-27","close":2638.0},{"date":"2017-03-28","close":2697.0},{"date":"2017-03-29","close":2679.0},{"date":"2017-03-30","close":2642.0},{"date":"2017-03-31","close":2660.0},{"date":"2017-04-03","close":2620.0},{"date":"2017-04-04","close":2610.0},{"date":"2017-04-05","close":2642.0},{"date":"2017-04-06","close":2634.0},{"date":"2017-04-07","close":2638.0},{"date":"2017-04-10","close":2620.0},{"date":"2017-04-11","close":2610.0},{"date":"2017-04-12","close":2634.0},{"date":"2017-04-13","close":2642.0},{"date":"2017-04-14","close":2625.0},{"date":"2017-04-17","close":2629.0},{"date":"2017-04-18","close":2651.0},{"date":"2017-04-19","close":2647.0},{"date":"2017-04-20","close":2660.0},{"date":"2017-04-21","close":2665.0},{"date":"2017-04-24","close":2665.0},{"date":"2017-04-25","close":2692.0},{"date":"2017-04-26","close":2742.0},{"date":"2017-04-27","close":2687.0},{"date":"2017-04-28","close":2655.0},{"date":"2017-05-02","close":2650.0},{"date":"2017-05-04","close":2650.0},{"date":"2017-05-08","close":2655.0},{"date":"2017-05-10","close":2678.0},{"date":"2017-05-11","close":2723.0},{"date":"2017-05-12","close":2700.0},{"date":"2017-05-15","close":2673.0},{"date":"2017-05-16","close":2714.0},{"date":"2017-05-17","close":2678.0},{"date":"2017-05-18","close":2664.0},{"date":"2017-05-19","close":2700.0},{"date":"2017-05-22","close":2747.0},{"date":"2017-05-23","close":2769.0},{"date":"2017-05-24","close":2761.0},{"date":"2017-05-25","close":2868.0},{"date":"2017-05-26","close":2883.0},{"date":"2017-05-29","close":2864.0},{"date":"2017-05-30","close":2859.0},{"date":"2017-05-31","close":2883.0},{"date":"2017-06-01","close":2850.0},{"date":"2017-06-02","close":2850.0},{"date":"2017-06-05","close":2810.0},{"date":"2017-06-07","close":2795.0},{"date":"2017-06-08","close":2776.0},{"date":"2017-06-09","close":2765.0},{"date":"2017-06-12","close":2761.0},{"date":"2017-06-13","close":2790.0},{"date":"2017-06-14","close":2780.0},{"date":"2017-06-15","close":2761.0},{"date":"2017-06-16","close":2756.0},{"date":"2017-06-19","close":2742.0},{"date":"2017-06-20","close":2687.0},{"date":"2017-06-21","close":2714.0},{"date":"2017-06-22","close":2673.0},{"date":"2017-06-23","close":2737.0},{"date":"2017-06-26","close":2718.0},{"date":"2017-06-27","close":2682.0},{"date":"2017-06-28","close":2682.0},{"date":"2017-06-29","close":2751.0},{"date":"2017-06-30","close":2769.0},{"date":"2017-07-03","close":2765.0},{"date":"2017-07-04","close":2756.0},{"date":"2017-07-05","close":2769.0},{"date":"2017-07-06","close":2742.0},{"date":"2017-07-07","close":2761.0},{"date":"2017-07-10","close":2790.0},{"date":"2017-07-11","close":2790.0},{"date":"2017-07-12","close":2756.0},{"date":"2017-07-13","close":2751.0},{"date":"2017-07-14","close":2765.0},{"date":"2017-07-17","close":2785.0},{"date":"2017-07-18","close":2772.0},{"date":"2017-07-19","close":2800.0},{"date":"2017-07-20","close":2840.0},{"date":"2017-07-21","close":2850.0},{"date":"2017-07-24","close":2845.0},{"date":"2017-07-25","close":2820.0},{"date":"2017-07-26","close":2832.0},{"date":"2017-07-27","close":2840.0},{"date":"2017-07-28","close":2772.0},{"date":"2017-07-31","close":2742.0},{"date":"2017-08-01","close":2742.0},{"date":"2017-08-02","close":2737.0},{"date":"2017-08-03","close":2628.0},{"date":"2017-08-04","close":2637.0},{"date":"2017-08-07","close":2637.0},{"date":"2017-08-08","close":2633.0},{"date":"2017-08-09","close":2595.0},{"date":"2017-08-10","close":2595.0},{"date":"2017-08-11","close":2569.0},{"date":"2017-08-14","close":2542.0},{"date":"2017-08-16","close":2555.0},{"date":"2017-08-17","close":2555.0},{"date":"2017-08-18","close":2564.0},{"date":"2017-08-21","close":2551.0},{"date":"2017-08-22","close":2547.0},{"date":"2017-08-23","close":2547.0},{"date":"2017-08-24","close":2547.0},{"date":"2017-08-25","close":2559.0},{"date":"2017-08-28","close":2573.0},{"date":"2017-08-29","close":2587.0},{"date":"2017-08-30","close":2564.0},{"date":"2017-08-31","close":2555.0},{"date":"2017-09-01","close":2582.0},{"date":"2017-09-04","close":2538.0},{"date":"2017-09-05","close":2542.0},{"date":"2017-09-06","close":2491.0},{"date":"2017-09-07","close":2496.0},{"date":"2017-09-08","close":2486.0},{"date":"2017-09-11","close":2451.0},{"date":"2017-09-12","close":2446.0},{"date":"2017-09-13","close":2442.0},{"date":"2017-09-14","close":2427.0},{"date":"2017-09-15","close":2446.0},{"date":"2017-09-18","close":2451.0},{"date":"2017-09-19","close":2519.0},{"date":"2017-09-20","close":2478.0},{"date":"2017-09-21","close":2437.0},{"date":"2017-09-22","close":2383.0},{"date":"2017-09-25","close":2320.0},{"date":"2017-09-26","close":2388.0},{"date":"2017-09-27","close":2383.0},{"date":"2017-09-28","close":2388.0},{"date":"2017-09-29","close":2422.0},{"date":"2017-10-10","close":2402.0},{"date":"2017-10-11","close":2402.0},{"date":"2017-10-12","close":2456.0},{"date":"2017-10-13","close":2451.0},{"date":"2017-10-16","close":2474.0},{"date":"2017-10-17","close":2464.0},{"date":"2017-10-18","close":2474.0},{"date":"2017-10-19","close":2486.0},{"date":"2017-10-20","close":2496.0},{"date":"2017-10-23","close":2481.0},{"date":"2017-10-24","close":2529.0},{"date":"2017-10-25","close":2542.0},{"date":"2017-10-26","close":2534.0},{"date":"2017-10-27","close":2573.0},{"date":"2017-10-30","close":2529.0},{"date":"2017-10-31","close":2524.0},{"date":"2017-11-01","close":2524.0},{"date":"2017-11-02","close":2538.0},{"date":"2017-11-03","close":2564.0},{"date":"2017-11-06","close":2573.0},{"date":"2017-11-07","close":2628.0},{"date":"2017-11-08","close":2637.0},{"date":"2017-11-09","close":2619.0},{"date":"2017-11-10","close":2619.0},{"date":"2017-11-13","close":2564.0},{"date":"2017-11-14","close":2559.0},{"date":"2017-11-15","close":2510.0},{"date":"2017-11-16","close":2542.0},{"date":"2017-11-17","close":2529.0},{"date":"2017-11-20","close":2515.0},{"date":"2017-11-21","close":2481.0},{"date":"2017-11-22","close":2481.0},{"date":"2017-11-23","close":2496.0},{"date":"2017-11-24","close":2501.0},{"date":"2017-11-27","close":2496.0},{"date":"2017-11-28","close":2519.0},{"date":"2017-11-29","close":2534.0},{"date":"2017-11-30","close":2529.0},{"date":"2017-12-01","close":2510.0},{"date":"2017-12-04","close":2555.0},{"date":"2017-12-05","close":2614.0},{"date":"2017-12-06","close":2538.0},{"date":"2017-12-07","close":2515.0},{"date":"2017-12-08","close":2456.0},{"date":"2017-12-11","close":2464.0},{"date":"2017-12-12","close":2464.0},{"date":"2017-12-13","close":2534.0},{"date":"2017-12-14","close":2510.0},{"date":"2017-12-15","close":2547.0},{"date":"2017-12-18","close":2542.0},{"date":"2017-12-19","close":2515.0},{"date":"2017-12-20","close":2515.0},{"date":"2017-12-21","close":2486.0},{"date":"2017-12-22","close":2481.0},{"date":"2017-12-26","close":2496.0},{"date":"2017-12-27","close":2519.0},{"date":"2017-12-28","close":2569.0},{"date":"2018-01-02","close":2611.9482},{"date":"2018-01-03","close":2589.2751},{"date":"2018-01-04","close":2639.1562},{"date":"2018-01-05","close":2661.8296},{"date":"2018-01-08","close":2684.5024},{"date":"2018-01-09","close":2707.1758},{"date":"2018-01-10","close":2775.1953},{"date":"2018-01-11","close":2766.1265},{"date":"2018-01-12","close":2784.2649},{"date":"2018-01-15","close":2784.2649},{"date":"2018-01-16","close":2743.4526},{"date":"2018-01-17","close":2734.3835},{"date":"2018-01-18","close":2711.7109},{"date":"2018-01-19","close":2793.3335},{"date":"2018-01-22","close":2793.3335},{"date":"2018-01-23","close":2843.2151},{"date":"2018-01-24","close":2834.1453},{"date":"2018-01-25","close":2906.6997},{"date":"2018-01-26","close":2870.4226},{"date":"2018-01-29","close":2929.3733},{"date":"2018-01-30","close":2965.6501},{"date":"2018-01-31","close":2947.5112},{"date":"2018-02-01","close":2956.5808},{"date":"2018-02-02","close":2942.9768},{"date":"2018-02-05","close":2859.0},{"date":"2018-02-06","close":2811.4727},{"date":"2018-02-07","close":2698.1069},{"date":"2018-02-08","close":2711.7109},{"date":"2018-02-09","close":2657.2949},{"date":"2018-02-12","close":2621.0183},{"date":"2018-02-13","close":2584.7407},{"date":"2018-02-14","close":2621.0183},{"date":"2018-02-19","close":2725.3147},{"date":"2018-02-20","close":2702.6414},{"date":"2018-02-21","close":2689.0371},{"date":"2018-02-22","close":2661.8296},{"date":"2018-02-23","close":2711.7109},{"date":"2018-02-26","close":2689.0371},{"date":"2018-02-27","close":2679.968},{"date":"2018-02-28","close":2630.0867},{"date":"2018-03-02","close":2587.0},{"date":"2018-03-05","close":2551.0},{"date":"2018-03-06","close":2602.8794},{"date":"2018-03-07","close":2580.2056},{"date":"2018-03-08","close":2625.5527},{"date":"2018-03-09","close":2707.1758},{"date":"2018-03-12","close":2752.5227},{"date":"2018-03-13","close":2693.5718},{"date":"2018-03-14","close":2670.8989},{"date":"2018-03-15","close":2689.0371},{"date":"2018-03-16","close":2684.5024},{"date":"2018-03-19","close":2679.968},{"date":"2018-03-20","close":2693.5718},{"date":"2018-03-21","close":2689.0371},{"date":"2018-03-22","close":2670.8989},{"date":"2018-03-23","close":2571.137},{"date":"2018-03-26","close":2611.9482},{"date":"2018-03-27","close":2661.8296},{"date":"2018-03-28","close":2684.5024},{"date":"2018-03-29","close":2684.5024},{"date":"2018-03-30","close":2707.1758},{"date":"2018-04-02","close":2670.8989},{"date":"2018-04-03","close":2684.5024},{"date":"2018-04-04","close":2634.6221},{"date":"2018-04-05","close":2679.968},{"date":"2018-04-06","close":2707.1758},{"date":"2018-04-09","close":2775.1953},{"date":"2018-04-10","close":2766.1265},{"date":"2018-04-11","close":2766.1265},{"date":"2018-04-12","close":2784.2649},{"date":"2018-04-13","close":2770.6606},{"date":"2018-04-16","close":2770.6606},{"date":"2018-04-17","close":2747.9875},{"date":"2018-04-18","close":2838.6802},{"date":"2018-04-19","close":2970.1848},{"date":"2018-04-20","close":2983.7883},{"date":"2018-04-23","close":2983.7883},{"date":"2018-04-24","close":3015.531},{"date":"2018-04-25","close":2965.6501},{"date":"2018-04-26","close":2997.3926},{"date":"2018-04-27","close":2956.2695},{"date":"2018-04-30","close":3198.4373},{"date":"2018-05-02","close":3207.5754},{"date":"2018-05-03","close":3139.0374},{"date":"2018-05-04","close":3253.2676},{"date":"2018-05-08","close":3152.7451},{"date":"2018-05-09","close":3152.7451},{"date":"2018-05-10","close":3189.2986},{"date":"2018-05-11","close":3225.8523},{"date":"2018-05-14","close":3422.3281},{"date":"2018-05-15","close":3445.1733},{"date":"2018-05-16","close":3308.0972},{"date":"2018-05-17","close":3358.3589},{"date":"2018-05-18","close":3404.051},{"date":"2018-05-21","close":3349.2205},{"date":"2018-05-23","close":3340.0818},{"date":"2018-05-24","close":3303.5288},{"date":"2018-05-25","close":3161.8835},{"date":"2018-05-28","close":3531.9883},{"date":"2018-05-29","close":3399.4814},{"date":"2018-05-30","close":3376.636},{"date":"2018-05-31","close":3394.9124},{"date":"2018-06-01","close":3308.0972},{"date":"2018-06-04","close":3257.8369},{"date":"2018-06-05","close":3326.3745},{"date":"2018-06-07","close":3289.821},{"date":"2018-06-08","close":3248.6982},{"date":"2018-06-11","close":3349.2205},{"date":"2018-06-12","close":3271.5442},{"date":"2018-06-14","close":3134.4685},{"date":"2018-06-15","close":3116.1914},{"date":"2018-06-18","close":3043.0847},{"date":"2018-06-19","close":2947.1311},{"date":"2018-06-20","close":3038.5154},{"date":"2018-06-21","close":2992.8235},{"date":"2018-06-22","close":3043.0847},{"date":"2018-06-25","close":3107.0532},{"date":"2018-06-26","close":3033.9456},{"date":"2018-06-27","close":2933.4238},{"date":"2018-06-28","close":2896.8701},{"date":"2018-06-29","close":2974.5461},{"date":"2018-07-02","close":2832.9016},{"date":"2018-07-03","close":2874.0239},{"date":"2018-07-04","close":2887.7317},{"date":"2018-07-05","close":2819.1941},{"date":"2018-07-06","close":2924.2854},{"date":"2018-07-09","close":2846.6091},{"date":"2018-07-10","close":2855.7473},{"date":"2018-07-11","close":2887.7317},{"date":"2018-07-12","close":2855.7473},{"date":"2018-07-13","close":2896.8701},{"date":"2018-07-16","close":2869.4548},{"date":"2018-07-17","close":2842.0393},{"date":"2018-07-18","close":2768.9326},{"date":"2018-07-19","close":2768.9326},{"date":"2018-07-20","close":2782.6401},{"date":"2018-07-23","close":2755.2251},{"date":"2018-07-24","close":2864.886},{"date":"2018-07-25","close":2906.0083},{"date":"2018-07-26","close":2883.1628},{"date":"2018-07-27","close":2910.5779},{"date":"2018-07-30","close":2969.9771},{"date":"2018-07-31","close":2992.8235},{"date":"2018-08-01","close":2992.8235},{"date":"2018-08-02","close":2983.6848},{"date":"2018-08-03","close":3024.8076},{"date":"2018-08-06","close":2960.8386},{"date":"2018-08-07","close":2960.8386},{"date":"2018-08-08","close":2937.9929},{"date":"2018-08-09","close":2937.9929},{"date":"2018-08-10","close":2988.2542},{"date":"2018-08-13","close":2901.4395},{"date":"2018-08-14","close":2974.5461},{"date":"2018-08-16","close":2969.9771},{"date":"2018-08-17","close":2951.7007},{"date":"2018-08-20","close":2960.8386},{"date":"2018-08-21","close":2988.2542},{"date":"2018-08-22","close":2979.116},{"date":"2018-08-23","close":3038.5154},{"date":"2018-08-24","close":3065.9304},{"date":"2018-08-27","close":3011.1001},{"date":"2018-08-28","close":3052.2224},{"date":"2018-08-29","close":3024.8076},{"date":"2018-08-30","close":3033.9456},{"date":"2018-08-31","close":3033.9456},{"date":"2018-09-03","close":3015.6694},{"date":"2018-09-04","close":3043.0847},{"date":"2018-09-05","close":3029.377},{"date":"2018-09-06","close":3029.377},{"date":"2018-09-07","close":3111.6221},{"date":"2018-09-10","close":3257.8369},{"date":"2018-09-11","close":3266.9753},{"date":"2018-09-12","close":3253.2676},{"date":"2018-09-13","close":3257.8369},{"date":"2018-09-14","close":3271.5442},{"date":"2018-09-17","close":3253.2676},{"date":"2018-09-18","close":3221.2832},{"date":"2018-09-19","close":3180.1602},{"date":"2018-09-20","close":3175.5913},{"date":"2018-09-21","close":3239.5601},{"date":"2018-09-27","close":3257.8369},{"date":"2018-09-28","close":3253.2676},{"date":"2018-10-01","close":3257.8369},{"date":"2018-10-02","close":3253.2676},{"date":"2018-10-04","close":3253.2676},{"date":"2018-10-05","close":3184.7295},{"date":"2018-10-08","close":3152.7451},{"date":"2018-10-10","close":3020.2385},{"date":"2018-10-11","close":2855.7473},{"date":"2018-10-12","close":2924.2854},{"date":"2018-10-15","close":2892.3008},{"date":"2018-10-16","close":2896.8701},{"date":"2018-10-17","close":2919.7161},{"date":"2018-10-18","close":2878.5933},{"date":"2018-10-19","close":2906.0083},{"date":"2018-10-22","close":2874.0239},{"date":"2018-10-23","close":2778.071},{"date":"2018-10-24","close":2709.533},{"date":"2018-10-25","close":2686.687},{"date":"2018-10-26","close":2604.4417},{"date":"2018-10-29","close":2517.627},{"date":"2018-10-30","close":2590.7339},{"date":"2018-10-31","close":2581.5959},{"date":"2018-11-01","close":2567.8884},{"date":"2018-11-02","close":2709.533},{"date":"2018-11-05","close":2672.98},{"date":"2018-11-06","close":2691.2563},{"date":"2018-11-07","close":2659.272},{"date":"2018-11-08","close":2727.8098},{"date":"2018-11-09","close":2714.1021},{"date":"2018-11-12","close":2736.948},{"date":"2018-11-13","close":2741.5176},{"date":"2018-11-14","close":2677.5488},{"date":"2018-11-15","close":2741.5176},{"date":"2018-11-16","close":2768.9326},{"date":"2018-11-19","close":2828.332},{"date":"2018-11-20","close":2814.6243},{"date":"2018-11-21","close":2814.6243},{"date":"2018-11-22","close":2778.071},{"date":"2018-11-23","close":2755.2251},{"date":"2018-11-26","close":2787.2097},{"date":"2018-11-27","close":2823.7629},{"date":"2018-11-28","close":2860.3167},{"date":"2018-11-29","close":2869.4548},{"date":"2018-11-30","close":2892.3008},{"date":"2018-12-03","close":2937.9929},{"date":"2018-12-04","close":2937.9929},{"date":"2018-12-05","close":2906.0083},{"date":"2018-12-06","close":2874.0239},{"date":"2018-12-07","close":2906.0083},{"date":"2018-12-10","close":2855.7473},{"date":"2018-12-11","close":2851.1785},{"date":"2018-12-12","close":2892.3008},{"date":"2018-12-13","close":2983.6848},{"date":"2018-12-14","close":2965.4082},{"date":"2018-12-17","close":2951.7007},{"date":"2018-12-18","close":2979.116},{"date":"2018-12-19","close":2924.2854},{"date":"2018-12-20","close":2951.7007},{"date":"2018-12-21","close":2928.8545},{"date":"2018-12-24","close":2883.1628},{"date":"2018-12-26","close":2828.332},{"date":"2018-12-27","close":2928.8545},{"date":"2018-12-28","close":2937.9929},{"date":"2019-01-02","close":2851.1785},{"date":"2019-01-03","close":2846.6091},{"date":"2019-01-04","close":2864.886},{"date":"2019-01-07","close":2915.147},{"date":"2019-01-08","close":2909.0},{"date":"2019-01-09","close":2942.5623},{"date":"2019-01-10","close":2937.9929},{"date":"2019-01-11","close":2947.1311},{"date":"2019-01-14","close":2951.7007},{"date":"2019-01-15","close":2979.116},{"date":"2019-01-16","close":3015.6694},{"date":"2019-01-17","close":2979.116},{"date":"2019-01-18","close":2997.3923},{"date":"2019-01-21","close":2974.5461},{"date":"2019-01-22","close":2974.5461},{"date":"2019-01-23","close":3024.8076},{"date":"2019-01-24","close":3065.9304},{"date":"2019-01-25","close":3102.4839},{"date":"2019-01-28","close":3093.3457},{"date":"2019-01-29","close":3038.5154},{"date":"2019-01-30","close":3102.4839},{"date":"2019-01-31","close":3107.0532},{"date":"2019-02-01","close":3111.6221},{"date":"2019-02-07","close":3125.3298},{"date":"2019-02-08","close":3097.9146},{"date":"2019-02-11","close":3088.7764},{"date":"2019-02-12","close":3088.7764},{"date":"2019-02-13","close":3097.9146},{"date":"2019-02-14","close":3097.9146},{"date":"2019-02-15","close":3093.3457},{"date":"2019-02-18","close":3102.4839},{"date":"2019-02-19","close":3102.4839},{"date":"2019-02-20","close":3097.9146},{"date":"2019-02-21","close":3084.2073},{"date":"2019-02-22","close":3088.7764},{"date":"2019-02-25","close":3079.6377},{"date":"2019-02-26","close":3079.6377},{"date":"2019-02-27","close":3047.6536},{"date":"2019-02-28","close":2942.5623},{"date":"2019-03-04","close":2910.5779},{"date":"2019-03-05","close":2910.5779},{"date":"2019-03-06","close":2892.3008},{"date":"2019-03-07","close":2869.4548},{"date":"2019-03-08","close":2837.4712},{"date":"2019-03-11","close":2837.4712},{"date":"2019-03-12","close":2851.1785},{"date":"2019-03-13","close":2837.4712},{"date":"2019-03-14","close":2869.4548},{"date":"2019-03-15","close":2906.0083},{"date":"2019-03-18","close":2910.5779},{"date":"2019-03-19","close":2924.2854},{"date":"2019-03-20","close":2915.147},{"date":"2019-03-21","close":2869.4548},{"date":"2019-03-22","close":2864.886},{"date":"2019-03-25","close":2805.4866},{"date":"2019-03-26","close":2837.4712},{"date":"2019-03-27","close":2823.7629},{"date":"2019-03-28","close":2810.0552},{"date":"2019-03-29","close":2892.3008},{"date":"2019-04-01","close":2910.5779},{"date":"2019-04-02","close":2892.3008},{"date":"2019-04-03","close":2933.4238},{"date":"2019-04-04","close":2919.7161},{"date":"2019-04-05","close":2937.9929},{"date":"2019-04-08","close":2942.5623},{"date":"2019-04-09","close":2919.7161},{"date":"2019-04-10","close":2924.2854},{"date":"2019-04-11","close":2928.8545},{"date":"2019-04-12","close":2928.8545},{"date":"2019-04-15","close":2933.4238},{"date":"2019-04-16","close":2937.9929},{"date":"2019-04-17","close":2937.9929},{"date":"2019-04-18","close":2860.3167},{"date":"2019-04-19","close":2874.0239},{"date":"2019-04-22","close":2874.0239},{"date":"2019-04-23","close":2883.1628},{"date":"2019-04-24","close":2846.6091},{"date":"2019-04-25","close":2846.6091},{"date":"2019-04-26","close":2874.0239},{"date":"2019-04-29","close":2911.0486},{"date":"2019-04-30","close":2911.0486},{"date":"2019-05-02","close":2920.3049},{"date":"2019-05-03","close":2901.7925},{"date":"2019-05-07","close":2869.396},{"date":"2019-05-08","close":2878.6523},{"date":"2019-05-09","close":2739.8105},{"date":"2019-05-10","close":2716.6704},{"date":"2019-05-13","close":2661.1338},{"date":"2019-05-14","close":2675.0178},{"date":"2019-05-15","close":2749.0667},{"date":"2019-05-16","close":2725.926},{"date":"2019-05-17","close":2772.2068},{"date":"2019-05-20","close":2739.8105},{"date":"2019-05-21","close":2721.2983},{"date":"2019-05-22","close":2744.4387},{"date":"2019-05-23","close":2749.0667},{"date":"2019-05-24","close":2725.926},{"date":"2019-05-27","close":2749.0667},{"date":"2019-05-28","close":2776.8352},{"date":"2019-05-29","close":2739.8105},{"date":"2019-05-30","close":2758.3228},{"date":"2019-05-31","close":2772.2068},{"date":"2019-06-03","close":2753.6946},{"date":"2019-06-04","close":2827.7437},{"date":"2019-06-05","close":2846.2559},{"date":"2019-06-07","close":2836.9995},{"date":"2019-06-10","close":2878.6523},{"date":"2019-06-11","close":2911.0486},{"date":"2019-06-12","close":2920.3049},{"date":"2019-06-13","close":2943.4448},{"date":"2019-06-14","close":2948.0728},{"date":"2019-06-17","close":2920.3049},{"date":"2019-06-18","close":2920.3049},{"date":"2019-06-19","close":2975.8413},{"date":"2019-06-20","close":2952.7014},{"date":"2019-06-21","close":2920.3049},{"date":"2019-06-24","close":2961.9573},{"date":"2019-06-25","close":2924.9329},{"date":"2019-06-26","close":2924.9329},{"date":"2019-06-27","close":2924.9329},{"date":"2019-06-28","close":2901.7925},{"date":"2019-07-01","close":2924.9329},{"date":"2019-07-02","close":2911.0486},{"date":"2019-07-03","close":2846.2559},{"date":"2019-07-04","close":2878.6523},{"date":"2019-07-05","close":2860.1399},{"date":"2019-07-08","close":2767.5784},{"date":"2019-07-09","close":2693.53},{"date":"2019-07-10","close":2702.7861},{"date":"2019-07-11","close":2739.8105},{"date":"2019-07-12","close":2721.2983},{"date":"2019-07-15","close":2693.53},{"date":"2019-07-16","close":2702.7861},{"date":"2019-07-17","close":2647.249},{"date":"2019-07-18","close":2600.9688},{"date":"2019-07-19","close":2642.6213},{"date":"2019-07-22","close":2647.249},{"date":"2019-07-23","close":2642.6213},{"date":"2019-07-24","close":2614.8528},{"date":"2019-07-25","close":2563.9441},{"date":"2019-07-26","close":2536.176},{"date":"2019-07-29","close":2513.0359},{"date":"2019-07-30","close":2526.9197},{"date":"2019-07-31","close":2540.804},{"date":"2019-08-01","close":2480.6394},{"date":"2019-08-02","close":2466.7549},{"date":"2019-08-05","close":2388.0781},{"date":"2019-08-06","close":2355.6814},{"date":"2019-08-07","close":2327.9136},{"date":"2019-08-08","close":2388.0781},{"date":"2019-08-09","close":2411.2185},{"date":"2019-08-12","close":2425.1025},{"date":"2019-08-13","close":2369.5657},{"date":"2019-08-14","close":2351.0537},{"date":"2019-08-16","close":2355.6814},{"date":"2019-08-19","close":2401.9619},{"date":"2019-08-20","close":2425.1025},{"date":"2019-08-21","close":2448.2432},{"date":"2019-08-22","close":2429.7305},{"date":"2019-08-23","close":2411.2185},{"date":"2019-08-26","close":2355.6814},{"date":"2019-08-27","close":2374.1941},{"date":"2019-08-28","close":2397.334},{"date":"2019-08-29","close":2392.7063},{"date":"2019-08-30","close":2452.8708},{"date":"2019-09-02","close":2438.9871},{"date":"2019-09-03","close":2434.3586},{"date":"2019-09-04","close":2434.3586},{"date":"2019-09-05","close":2457.4985},{"date":"2019-09-06","close":2462.127},{"date":"2019-09-09","close":2457.4985},{"date":"2019-09-10","close":2513.0359},{"date":"2019-09-11","close":2550.0603},{"date":"2019-09-16","close":2651.8772},{"date":"2019-09-17","close":2651.8772},{"date":"2019-09-18","close":2628.7373},{"date":"2019-09-19","close":2591.7124},{"date":"2019-09-20","close":2605.5969},{"date":"2019-09-23","close":2614.8528},{"date":"2019-09-24","close":2619.481},{"date":"2019-09-25","close":2545.4319},{"date":"2019-09-26","close":2568.5725},{"date":"2019-09-27","close":2550.0603},{"date":"2019-09-30","close":2563.9441},{"date":"2019-10-01","close":2573.2004},{"date":"2019-10-02","close":2531.5479},{"date":"2019-10-04","close":2485.2676},{"date":"2019-10-07","close":2448.2432},{"date":"2019-10-08","close":2457.4985},{"date":"2019-10-10","close":2425.1025},{"date":"2019-10-11","close":2448.2432},{"date":"2019-10-14","close":2499.1516},{"date":"2019-10-15","close":2489.895},{"date":"2019-10-16","close":2517.6638},{"date":"2019-10-17","close":2489.895},{"date":"2019-10-18","close":2499.1516},{"date":"2019-10-21","close":2485.2676},{"date":"2019-10-22","close":2513.0359},{"date":"2019-10-23","close":2466.7549},{"date":"2019-10-24","close":2471.3831},{"date":"2019-10-25","close":2462.127},{"date":"2019-10-28","close":2471.3831},{"date":"2019-10-29","close":2457.4985},{"date":"2019-10-30","close":2471.3831},{"date":"2019-10-31","close":2466.7549},{"date":"2019-11-01","close":2471.3831},{"date":"2019-11-04","close":2550.0603},{"date":"2019-11-05","close":2577.8281},{"date":"2019-11-06","close":2577.8281},{"date":"2019-11-07","close":2563.9441},{"date":"2019-11-08","close":2563.9441},{"date":"2019-11-11","close":2540.804},{"date":"2019-11-12","close":2536.176},{"date":"2019-11-13","close":2508.4077},{"date":"2019-11-14","close":2480.6394},{"date":"2019-11-15","close":2522.2915},{"date":"2019-11-18","close":2513.0359},{"date":"2019-11-19","close":2503.7793},{"date":"2019-11-20","close":2485.2676},{"date":"2019-11-21","close":2438.9871},{"date":"2019-11-22","close":2457.4985},{"date":"2019-11-25","close":2494.5237},{"date":"2019-11-26","close":2494.5237},{"date":"2019-11-27","close":2489.895},{"date":"2019-11-28","close":2457.4985},{"date":"2019-11-29","close":2420.4746},{"date":"2019-12-02","close":2411.2185},{"date":"2019-12-03","close":2415.8464},{"date":"2019-12-04","close":2378.822},{"date":"2019-12-05","close":2374.1941},{"date":"2019-12-06","close":2388.0781},{"date":"2019-12-09","close":2383.45},{"date":"2019-12-10","close":2401.9619},{"date":"2019-12-11","close":2406.5903},{"date":"2019-12-12","close":2452.8708},{"date":"2019-12-13","close":2494.5237},{"date":"2019-12-16","close":2466.7549},{"date":"2019-12-17","close":2448.2432},{"date":"2019-12-18","close":2438.9871},{"date":"2019-12-19","close":2457.4985},{"date":"2019-12-20","close":2471.3831},{"date":"2019-12-23","close":2466.7549},{"date":"2019-12-24","close":2457.4985},{"date":"2019-12-26","close":2466.7549},{"date":"2019-12-27","close":2499.1516},{"date":"2019-12-30","close":2513.0359},{"date":"2020-01-02","close":2480.6394},{"date":"2020-01-03","close":2466.7549},{"date":"2020-01-06","close":2411.2185},{"date":"2020-01-07","close":2415.8464},{"date":"2020-01-08","close":2332.5413},{"date":"2020-01-09","close":2378.822},{"date":"2020-01-10","close":2401.9619},{"date":"2020-01-13","close":2420.4746},{"date":"2020-01-14","close":2425.1025},{"date":"2020-01-15","close":2462.127},{"date":"2020-01-16","close":2466.7549},{"date":"2020-01-17","close":2471.3831},{"date":"2020-01-20","close":2476.0112},{"date":"2020-01-21","close":2480.6394},{"date":"2020-01-22","close":2489.895},{"date":"2020-01-23","close":2457.4985},{"date":"2020-01-28","close":2369.5657},{"date":"2020-01-29","close":2378.822},{"date":"2020-01-30","close":2346.4253},{"date":"2020-01-31","close":2309.4011},{"date":"2020-02-03","close":2267.7483},{"date":"2020-02-04","close":2309.4011},{"date":"2020-02-05","close":2309.4011},{"date":"2020-02-06","close":2392.7063},{"date":"2020-02-07","close":2383.45},{"date":"2020-02-10","close":2374.1941},{"date":"2020-02-11","close":2406.5903},{"date":"2020-02-12","close":2411.2185},{"date":"2020-02-13","close":2378.822},{"date":"2020-02-14","close":2341.7971},{"date":"2020-02-17","close":2337.1694},{"date":"2020-02-18","close":2309.4011},{"date":"2020-02-19","close":2286.261},{"date":"2020-02-20","close":2267.7483},{"date":"2020-02-21","close":2216.8401},{"date":"2020-02-24","close":2124.2786},{"date":"2020-02-25","close":2175.1875},{"date":"2020-02-26","close":2179.8154},{"date":"2020-02-27","close":2133.5347},{"date":"2020-02-28","close":2073.3701},{"date":"2020-03-02","close":2073.3701},{"date":"2020-03-03","close":2091.8821},{"date":"2020-03-04","close":2124.2786},{"date":"2020-03-05","close":2165.9312},{"date":"2020-03-06","close":2115.0229},{"date":"2020-03-09","close":1990.0652},{"date":"2020-03-10","close":1999.3212},{"date":"2020-03-11","close":1953.0406},{"date":"2020-03-12","close":1841.967},{"date":"2020-03-13","close":1730.8937},{"date":"2020-03-16","close":1679.9851},{"date":"2020-03-17","close":1642.9608},{"date":"2020-03-18","close":1508.7469},{"date":"2020-03-19","close":1286.6002},{"date":"2020-03-20","close":1476.3507},{"date":"2020-03-23","close":1360.6492},{"date":"2020-03-24","close":1462.4664},{"date":"2020-03-25","close":1587.4242},{"date":"2020-03-26","close":1610.5643},{"date":"2020-03-27","close":1619.8203},{"date":"2020-03-30","close":1642.9608},{"date":"2020-03-31","close":1726.2657},{"date":"2020-04-01","close":1656.8447},{"date":"2020-04-02","close":1763.2902},{"date":"2020-04-03","close":1758.6621},{"date":"2020-04-06","close":1795.6866},{"date":"2020-04-07","close":1828.083},{"date":"2020-04-08","close":1841.967},{"date":"2020-04-09","close":1878.9917},{"date":"2020-04-10","close":1902.1321},{"date":"2020-04-13","close":1888.2478},{"date":"2020-04-14","close":1939.1567},{"date":"2020-04-16","close":1943.7843},{"date":"2020-04-17","close":1985.4369},{"date":"2020-04-20","close":2003.9493},{"date":"2020-04-21","close":1994.6932},{"date":"2020-04-22","close":2059.4861},{"date":"2020-04-23","close":2054.8579},{"date":"2020-04-24","close":1999.3212},{"date":"2020-04-27","close":2036.3457},{"date":"2020-04-28","close":2059.8601},{"date":"2020-04-29","close":2097.4827},{"date":"2020-05-04","close":2041.0486},{"date":"2020-05-06","close":2073.9685},{"date":"2020-05-07","close":2073.9685},{"date":"2020-05-08","close":2078.6711},{"date":"2020-05-11","close":2059.8601},{"date":"2020-05-12","close":2022.2371},{"date":"2020-05-13","close":2017.5338},{"date":"2020-05-14","close":1989.3168},{"date":"2020-05-15","close":2008.1284},{"date":"2020-05-18","close":2026.9399},{"date":"2020-05-19","close":2088.0774},{"date":"2020-05-20","close":2097.4827},{"date":"2020-05-21","close":2092.78},{"date":"2020-05-22","close":2073.9685},{"date":"2020-05-25","close":2088.0774},{"date":"2020-05-26","close":2158.6206},{"date":"2020-05-27","close":2200.9465},{"date":"2020-05-28","close":2153.9175},{"date":"2020-05-29","close":2182.1353},{"date":"2020-06-01","close":2200.9465},{"date":"2020-06-02","close":2243.272},{"date":"2020-06-03","close":2309.1123},{"date":"2020-06-04","close":2271.4893},{"date":"2020-06-05","close":2309.1123},{"date":"2020-06-08","close":2285.5981},{"date":"2020-06-09","close":2285.5981},{"date":"2020-06-10","close":2280.8953},{"date":"2020-06-11","close":2229.1636},{"date":"2020-06-12","close":2149.2146},{"date":"2020-06-15","close":2022.2371},{"date":"2020-06-16","close":2125.7002},{"date":"2020-06-17","close":2125.7002},{"date":"2020-06-18","close":2125.7002},{"date":"2020-06-19","close":2174.0},{"date":"2020-06-22","close":2191.5405},{"date":"2020-06-23","close":2158.6206},{"date":"2020-06-24","close":2177.4316},{"date":"2020-06-25","close":2135.106},{"date":"2020-06-26","close":2135.106},{"date":"2020-06-29","close":2092.78},{"date":"2020-06-30","close":2116.2947},{"date":"2020-07-01","close":2120.9976},{"date":"2020-07-02","close":2135.106},{"date":"2020-07-03","close":2179.0},{"date":"2020-07-06","close":2196.2432},{"date":"2020-07-07","close":2168.0261},{"date":"2020-07-08","close":2182.1353},{"date":"2020-07-09","close":2200.9465},{"date":"2020-07-10","close":2163.3232},{"date":"2020-07-13","close":2219.7578},{"date":"2020-07-14","close":2210.3518},{"date":"2020-07-15","close":2238.5696},{"date":"2020-07-16","close":2252.678},{"date":"2020-07-17","close":2243.272},{"date":"2020-07-20","close":2262.084},{"date":"2020-07-21","close":2257.3809},{"date":"2020-07-22","close":2262.084},{"date":"2020-07-23","close":2233.8665},{"date":"2020-07-24","close":2219.7578},{"date":"2020-07-27","close":2219.7578},{"date":"2020-07-28","close":2219.7578},{"date":"2020-07-29","close":2219.7578},{"date":"2020-07-30","close":2210.3518},{"date":"2020-07-31","close":2215.0549},{"date":"2020-08-03","close":2210.3518},{"date":"2020-08-04","close":2280.8953},{"date":"2020-08-05","close":2285.5981},{"date":"2020-08-06","close":2299.7065},{"date":"2020-08-07","close":2318.5183},{"date":"2020-08-10","close":2337.3298},{"date":"2020-08-11","close":2393.7644},{"date":"2020-08-12","close":2398.4673},{"date":"2020-08-13","close":2379.6555},{"date":"2020-08-14","close":2370.2495},{"date":"2020-08-18","close":2233.8665},{"date":"2020-08-19","close":2262.084},{"date":"2020-08-20","close":2163.3232},{"date":"2020-08-21","close":2186.8376},{"date":"2020-08-24","close":2191.5405},{"date":"2020-08-25","close":2233.8665},{"date":"2020-08-26","close":2247.9751},{"date":"2020-08-27","close":2191.5405},{"date":"2020-08-28","close":2262.084},{"date":"2020-08-31","close":2238.5696},{"date":"2020-09-01","close":2313.8152},{"date":"2020-09-02","close":2313.8152},{"date":"2020-09-03","close":2304.4097},{"date":"2020-09-04","close":2276.1924},{"date":"2020-09-07","close":2323.2212},{"date":"2020-09-08","close":2304.4097},{"date":"2020-09-09","close":2280.8953},{"date":"2020-09-10","close":2285.5981},{"date":"2020-09-11","close":2271.4893},{"date":"2020-09-14","close":2285.5981},{"date":"2020-09-15","close":2266.7866},{"date":"2020-09-16","close":2257.3809},{"date":"2020-09-17","close":2233.8665},{"date":"2020-09-18","close":2262.084},{"date":"2020-09-21","close":2219.7578},{"date":"2020-09-22","close":2168.0261},{"date":"2020-09-23","close":2139.8088},{"date":"2020-09-24","close":2059.8601},{"date":"2020-09-25","close":2059.8601},{"date":"2020-09-28","close":2097.4827},{"date":"2020-09-29","close":2130.4031},{"date":"2020-10-05","close":2163.3232},{"date":"2020-10-06","close":2153.9175},{"date":"2020-10-07","close":2163.3232},{"date":"2020-10-08","close":2168.0261},{"date":"2020-10-12","close":2177.4316},{"date":"2020-10-13","close":2172.7292},{"date":"2020-10-14","close":2139.8088},{"date":"2020-10-15","close":2144.512},{"date":"2020-10-16","close":2168.0261},{"date":"2020-10-19","close":2163.3232},{"date":"2020-10-20","close":2177.4316},{"date":"2020-10-21","close":2182.1353},{"date":"2020-10-22","close":2186.8376},{"date":"2020-10-23","close":2186.8376},{"date":"2020-10-26","close":2149.2146},{"date":"2020-10-27","close":2139.8088},{"date":"2020-10-28","close":2186.8376},{"date":"2020-10-29","close":2139.8088},{"date":"2020-10-30","close":2135.106},{"date":"2020-11-02","close":2144.512},{"date":"2020-11-03","close":2177.4316},{"date":"2020-11-04","close":2168.0261},{"date":"2020-11-05","close":2196.2432},{"date":"2020-11-06","close":2191.5405},{"date":"2020-11-09","close":2233.8665},{"date":"2020-11-10","close":2280.8953},{"date":"2020-11-11","close":2309.1123},{"date":"2020-11-12","close":2276.1924},{"date":"2020-11-13","close":2271.4893},{"date":"2020-11-16","close":2318.5183},{"date":"2020-11-17","close":2327.9241},{"date":"2020-11-18","close":2351.438},{"date":"2020-11-19","close":2332.6267},{"date":"2020-11-20","close":2346.7356},{"date":"2020-11-23","close":2360.8442},{"date":"2020-11-24","close":2389.061},{"date":"2020-11-25","close":2421.9812},{"date":"2020-11-26","close":2407.8728},{"date":"2020-11-27","close":2445.4958},{"date":"2020-11-30","close":2389.061},{"date":"2020-12-01","close":2412.5759},{"date":"2020-12-02","close":2426.6846},{"date":"2020-12-03","close":2450.1985},{"date":"2020-12-04","close":2548.9595},{"date":"2020-12-07","close":2548.9595},{"date":"2020-12-08","close":2516.0391},{"date":"2020-12-09","close":2600.6904},{"date":"2020-12-10","close":2713.5598},{"date":"2020-12-11","close":2737.0742},{"date":"2020-12-14","close":2680.6394},{"date":"2020-12-15","close":2638.314},{"date":"2020-12-16","close":2657.1255},{"date":"2020-12-17","close":2638.314},{"date":"2020-12-18","close":2675.9368},{"date":"2020-12-21","close":2704.1538},{"date":"2020-12-22","close":2624.2051},{"date":"2020-12-23","close":2605.3936},{"date":"2020-12-24","close":2633.6108},{"date":"2020-12-28","close":2591.2852},{"date":"2020-12-29","close":2647.7197},{"date":"2020-12-30","close":2690.0457},{"date":"2021-01-04","close":2760.5884},{"date":"2021-01-05","close":2873.4573},{"date":"2021-01-06","close":2929.8923},{"date":"2021-01-07","close":2934.595},{"date":"2021-01-08","close":2962.8125},{"date":"2021-01-11","close":2948.7034},{"date":"2021-01-12","close":2976.9209},{"date":"2021-01-13","close":2958.1094},{"date":"2021-01-14","close":2991.0295},{"date":"2021-01-15","close":2920.4866},{"date":"2021-01-18","close":2901.6753},{"date":"2021-01-19","close":3000.4358},{"date":"2021-01-20","close":3019.2468},{"date":"2021-01-21","close":3028.6526},{"date":"2021-01-22","close":3061.5728},{"date":"2021-01-25","close":3061.5728},{"date":"2021-01-26","close":3000.4358},{"date":"2021-01-27","close":2972.218},{"date":"2021-01-28","close":2915.7834},{"date":"2021-01-29","close":2802.9146},{"date":"2021-02-01","close":2925.1895},{"date":"2021-02-02","close":2934.595},{"date":"2021-02-03","close":3038.0583},{"date":"2021-02-04","close":2976.9209},{"date":"2021-02-05","close":2962.8125},{"date":"2021-02-08","close":2976.9209},{"date":"2021-02-09","close":2991.0295},{"date":"2021-02-10","close":3009.8411},{"date":"2021-02-15","close":3028.6526},{"date":"2021-02-16","close":3047.4641},{"date":"2021-02-17","close":3056.8699},{"date":"2021-02-18","close":3033.3555},{"date":"2021-02-19","close":3099.1956},{"date":"2021-02-22","close":3056.8699},{"date":"2021-02-23","close":3080.3843},{"date":"2021-02-24","close":2953.4065},{"date":"2021-02-25","close":3019.2468},{"date":"2021-02-26","close":2934.595},{"date":"2021-03-02","close":2920.4866},{"date":"2021-03-03","close":2948.7034},{"date":"2021-03-04","close":2939.2976},{"date":"2021-03-05","close":2915.7834},{"date":"2021-03-08","close":2878.1606},{"date":"2021-03-09","close":2892.269},{"date":"2021-03-10","close":2831.1318},{"date":"2021-03-11","close":2906.3777},{"date":"2021-03-12","close":3000.4358},{"date":"2021-03-15","close":3042.7615},{"date":"2021-03-16","close":3052.167},{"date":"2021-03-17","close":3000.4358},{"date":"2021-03-18","close":3033.3555},{"date":"2021-03-19","close":3038.0583},{"date":"2021-03-22","close":3052.167},{"date":"2021-03-23","close":3061.5728},{"date":"2021-03-24","close":3066.2756},{"date":"2021-03-25","close":3089.79},{"date":"2021-03-26","close":3146.2246},{"date":"2021-03-29","close":3179.1448},{"date":"2021-03-30","close":3169.7388},{"date":"2021-03-31","close":3197.9561},{"date":"2021-04-01","close":3150.927},{"date":"2021-04-02","close":3160.3333},{"date":"2021-04-05","close":3216.7678},{"date":"2021-04-06","close":3207.3616},{"date":"2021-04-07","close":3226.1733},{"date":"2021-04-08","close":3306.1223},{"date":"2021-04-09","close":3282.6077},{"date":"2021-04-12","close":3315.5286},{"date":"2021-04-13","close":3273.2024},{"date":"2021-04-14","close":3324.9338},{"date":"2021-04-15","close":3339.0425},{"date":"2021-04-16","close":3367.2598},{"date":"2021-04-19","close":3376.6655},{"date":"2021-04-20","close":3447.2087},{"date":"2021-04-21","close":3437.803},{"date":"2021-04-22","close":3456.6143},{"date":"2021-04-23","close":3442.5056},{"date":"2021-04-26","close":3522.4541},{"date":"2021-04-27","close":3560.0776},{"date":"2021-04-28","close":3508.3459},{"date":"2021-04-29","close":3513.0867},{"date":"2021-04-30","close":3427.7485},{"date":"2021-05-03","close":3375.5977},{"date":"2021-05-04","close":3375.5977},{"date":"2021-05-06","close":3470.418},{"date":"2021-05-07","close":3522.5691},{"date":"2021-05-10","close":3560.4971},{"date":"2021-05-11","close":3598.4253},{"date":"2021-05-12","close":3498.8638},{"date":"2021-05-13","close":3465.677},{"date":"2021-05-14","close":3494.1228},{"date":"2021-05-17","close":3427.7485},{"date":"2021-05-18","close":3513.0867},{"date":"2021-05-20","close":3532.0508},{"date":"2021-05-21","close":3498.8638},{"date":"2021-05-24","close":3489.3821},{"date":"2021-05-25","close":3484.6409},{"date":"2021-05-26","close":3498.8638},{"date":"2021-05-27","close":3569.9792},{"date":"2021-05-28","close":3565.238},{"date":"2021-05-31","close":3569.9792},{"date":"2021-06-01","close":3579.4609},{"date":"2021-06-02","close":3617.3894},{"date":"2021-06-03","close":3612.6479},{"date":"2021-06-04","close":3617.3894},{"date":"2021-06-07","close":3650.5764},{"date":"2021-06-08","close":3679.0225},{"date":"2021-06-09","close":3645.835},{"date":"2021-06-10","close":3631.6121},{"date":"2021-06-11","close":3631.6121},{"date":"2021-06-14","close":3645.835},{"date":"2021-06-15","close":3641.094},{"date":"2021-06-16","close":3636.353},{"date":"2021-06-17","close":3669.5403},{"date":"2021-06-18","close":3679.0225},{"date":"2021-06-21","close":3631.6121},{"date":"2021-06-22","close":3721.6914},{"date":"2021-06-23","close":3697.9863},{"date":"2021-06-24","close":3721.6914},{"date":"2021-06-25","close":3712.2092},{"date":"2021-06-28","close":3773.8428},{"date":"2021-06-29","close":3726.4321},{"date":"2021-06-30","close":3712.2092},{"date":"2021-07-01","close":3688.5044},{"date":"2021-07-02","close":3769.1013},{"date":"2021-07-05","close":3745.396},{"date":"2021-07-06","close":3773.8428},{"date":"2021-07-07","close":3731.1733},{"date":"2021-07-08","close":3707.4685},{"date":"2021-07-09","close":3688.5044},{"date":"2021-07-12","close":3735.9146},{"date":"2021-07-13","close":3764.3606},{"date":"2021-07-14","close":3750.1377},{"date":"2021-07-15","close":3745.396},{"date":"2021-07-16","close":3740.6555},{"date":"2021-07-19","close":3707.4685},{"date":"2021-07-20","close":3697.9863},{"date":"2021-07-21","close":3683.7632},{"date":"2021-07-22","close":3693.2454},{"date":"2021-07-23","close":3697.9863},{"date":"2021-07-26","close":3626.8711},{"date":"2021-07-27","close":3655.3171},{"date":"2021-07-28","close":3674.2812},{"date":"2021-07-29","close":3702.7271},{"date":"2021-07-30","close":3660.0583},{"date":"2021-08-02","close":3650.5764},{"date":"2021-08-03","close":3622.1301},{"date":"2021-08-04","close":3641.094},{"date":"2021-08-05","close":3641.094},{"date":"2021-08-06","close":3660.0583},{"date":"2021-08-09","close":3612.6479},{"date":"2021-08-10","close":3588.9431},{"date":"2021-08-11","close":3560.4971},{"date":"2021-08-12","close":3565.238},{"date":"2021-08-13","close":3532.0508},{"date":"2021-08-17","close":3389.8206},{"date":"2021-08-18","close":3494.1228},{"date":"2021-08-19","close":3337.6697},{"date":"2021-08-20","close":3271.2957},{"date":"2021-08-23","close":3290.2593},{"date":"2021-08-24","close":3380.3386},{"date":"2021-08-25","close":3451.4539},{"date":"2021-08-26","close":3413.5259},{"date":"2021-08-27","close":3427.7485},{"date":"2021-08-30","close":3551.0146},{"date":"2021-08-31","close":3607.9067},{"date":"2021-09-01","close":3650.5764},{"date":"2021-09-02","close":3617.3894},{"date":"2021-09-03","close":3631.6121},{"date":"2021-09-06","close":3636.353},{"date":"2021-09-07","close":3645.835},{"date":"2021-09-08","close":3617.3894},{"date":"2021-09-09","close":3551.0146},{"date":"2021-09-10","close":3588.9431},{"date":"2021-09-13","close":3555.7563},{"date":"2021-09-14","close":3598.4253},{"date":"2021-09-15","close":3697.9863},{"date":"2021-09-16","close":3731.1733},{"date":"2021-09-17","close":3735.9146},{"date":"2021-09-23","close":3697.9863},{"date":"2021-09-24","close":3660.0583},{"date":"2021-09-27","close":3674.2812},{"date":"2021-09-28","close":3607.9067},{"date":"2021-09-29","close":3612.6479},{"date":"2021-09-30","close":3612.6479},{"date":"2021-10-01","close":3536.792},{"date":"2021-10-05","close":3517.8279},{"date":"2021-10-06","close":3337.6697},{"date":"2021-10-07","close":3423.0081},{"date":"2021-10-08","close":3394.5618},{"date":"2021-10-12","close":3375.5977},{"date":"2021-10-13","close":3404.0439},{"date":"2021-10-14","close":3460.9355},{"date":"2021-10-15","close":3517.8279},{"date":"2021-10-18","close":3465.677},{"date":"2021-10-19","close":3475.1587},{"date":"2021-10-20","close":3441.9714},{"date":"2021-10-21","close":3441.9714},{"date":"2021-10-22","close":3404.0439},{"date":"2021-10-25","close":3427.7485},{"date":"2021-10-26","close":3470.418},{"date":"2021-10-27","close":3432.49},{"date":"2021-10-28","close":3366.1157},{"date":"2021-10-29","close":3356.6338},{"date":"2021-11-01","close":3375.5977},{"date":"2021-11-02","close":3413.5259},{"date":"2021-11-03","close":3370.8567},{"date":"2021-11-04","close":3370.8567},{"date":"2021-11-05","close":3351.8928},{"date":"2021-11-08","close":3366.1157},{"date":"2021-11-09","close":3337.6697},{"date":"2021-11-10","close":3280.7778},{"date":"2021-11-11","close":3228.6267},{"date":"2021-11-12","close":3313.9646},{"date":"2021-11-15","close":3332.9287},{"date":"2021-11-16","close":3332.9287},{"date":"2021-11-17","close":3280.7778},{"date":"2021-11-18","close":3261.8135},{"date":"2021-11-19","close":3252.3315},{"date":"2021-11-22","close":3242.8496},{"date":"2021-11-23","close":3242.8496},{"date":"2021-11-24","close":3261.8135},{"date":"2021-11-25","close":3271.2957},{"date":"2021-11-26","close":3195.4392},{"date":"2021-11-29","close":3105.3601},{"date":"2021-11-30","close":3053.2092},{"date":"2021-12-01","close":3133.8064},{"date":"2021-12-02","close":3190.6985},{"date":"2021-12-03","close":3242.8496},{"date":"2021-12-06","close":3242.8496},{"date":"2021-12-07","close":3280.7778},{"date":"2021-12-08","close":3280.7778},{"date":"2021-12-09","close":3280.7778},{"date":"2021-12-10","close":3290.2593},{"date":"2021-12-13","close":3271.2957},{"date":"2021-12-14","close":3252.3315},{"date":"2021-12-15","close":3242.8496},{"date":"2021-12-16","close":3223.8853},{"date":"2021-12-17","close":3257.0723},{"date":"2021-12-20","close":3238.1084},{"date":"2021-12-21","close":3242.8496},{"date":"2021-12-22","close":3214.4033},{"date":"2021-12-23","close":3200.1804},{"date":"2021-12-24","close":3223.8853},{"date":"2021-12-27","close":3176.4751},{"date":"2021-12-28","close":3166.9932},{"date":"2021-12-29","close":3223.8853},{"date":"2021-12-30","close":3223.8853},{"date":"2022-01-03","close":3275.0},{"date":"2022-01-04","close":3318.7056},{"date":"2022-01-05","close":3304.4827},{"date":"2022-01-06","close":3337.6697},{"date":"2022-01-07","close":3361.3748},{"date":"2022-01-10","close":3356.6338},{"date":"2022-01-11","close":3309.2234},{"date":"2022-01-12","close":3318.7056},{"date":"2022-01-13","close":3309.2234},{"date":"2022-01-14","close":3238.1084},{"date":"2022-01-17","close":3190.6985},{"date":"2022-01-18","close":3114.8423},{"date":"2022-01-19","close":3100.6191},{"date":"2022-01-20","close":3162.2524},{"date":"2022-01-21","close":3062.6912},{"date":"2022-01-24","close":3001.0581},{"date":"2022-01-25","close":2920.4609},{"date":"2022-01-26","close":2892.0151},{"date":"2022-01-27","close":2778.2307},{"date":"2022-01-28","close":2915.72},{"date":"2022-02-03","close":2967.8713},{"date":"2022-02-04","close":3034.2451},{"date":"2022-02-07","close":3001.0581},{"date":"2022-02-08","close":2958.3889},{"date":"2022-02-09","close":3053.2092},{"date":"2022-02-10","close":3038.9863},{"date":"2022-02-11","close":2991.5757},{"date":"2022-02-14","close":2899.0},{"date":"2022-02-15","close":2873.051},{"date":"2022-02-16","close":2953.6482},{"date":"2022-02-17","close":2967.8713},{"date":"2022-02-18","close":3024.7634},{"date":"2022-02-21","close":3057.9502},{"date":"2022-02-22","close":2996.3171},{"date":"2022-02-23","close":3057.9502},{"date":"2022-02-24","close":2996.3171},{"date":"2022-02-25","close":3057.9502},{"date":"2022-02-28","close":3095.8784},{"date":"2022-03-02","close":3129.0654},{"date":"2022-03-03","close":3219.1448},{"date":"2022-03-04","close":3238.1084},{"date":"2022-03-07","close":3242.8496},{"date":"2022-03-08","close":3166.9932},{"date":"2022-03-10","close":3252.3315},{"date":"2022-03-11","close":3328.1875},{"date":"2022-03-14","close":3328.1875},{"date":"2022-03-15","close":3228.6267},{"date":"2022-03-16","close":3290.2593},{"date":"2022-03-17","close":3276.0364},{"date":"2022-03-18","close":3280.7778},{"date":"2022-03-21","close":3261.8135},{"date":"2022-03-22","close":3299.7417},{"date":"2022-03-23","close":3318.7056},{"date":"2022-03-24","close":3332.9287},{"date":"2022-03-25","close":3328.1875},{"date":"2022-03-28","close":3356.6338},{"date":"2022-03-29","close":3309.2234},{"date":"2022-03-30","close":3290.2593},{"date":"2022-03-31","close":3309.2234},{"date":"2022-04-01","close":3290.2593},{"date":"2022-04-04","close":3266.5547},{"date":"2022-04-05","close":3261.8135},{"date":"2022-04-06","close":3238.1084},{"date":"2022-04-07","close":3171.7346},{"date":"2022-04-08","close":3233.3672},{"date":"2022-04-11","close":3176.4751},{"date":"2022-04-12","close":3148.0295},{"date":"2022-04-13","close":3176.4751},{"date":"2022-04-14","close":3166.9932},{"date":"2022-04-15","close":3162.2524},{"date":"2022-04-18","close":3143.2881},{"date":"2022-04-19","close":3157.5112},{"date":"2022-04-20","close":3114.8423},{"date":"2022-04-21","close":3148.0295},{"date":"2022-04-22","close":3124.324},{"date":"2022-04-25","close":3053.2092},{"date":"2022-04-26","close":3100.6191},{"date":"2022-04-27","close":3124.324},{"date":"2022-04-28","close":3205.7869},{"date":"2022-04-29","close":3205.7869},{"date":"2022-05-02","close":3200.0},{"date":"2022-05-03","close":3177.0352},{"date":"2022-05-04","close":3177.0352},{"date":"2022-05-06","close":3167.4514},{"date":"2022-05-09","close":3091.0},{"date":"2022-05-10","close":3057.2378},{"date":"2022-05-11","close":2999.7349},{"date":"2022-05-12","close":2932.6479},{"date":"2022-05-13","close":3018.9021},{"date":"2022-05-16","close":2999.7349},{"date":"2022-05-17","close":3014.1104},{"date":"2022-05-18","close":2980.5671},{"date":"2022-05-19","close":2951.8154},{"date":"2022-05-20","close":3004.5264},{"date":"2022-05-23","close":2966.1914},{"date":"2022-05-24","close":2942.2317},{"date":"2022-05-25","close":2985.3591},{"date":"2022-05-26","close":2999.7349},{"date":"2022-05-27","close":2990.1509},{"date":"2022-05-30","close":3033.2778},{"date":"2022-05-31","close":3042.8618},{"date":"2022-06-02","close":3009.3186},{"date":"2022-06-03","close":3014.1104},{"date":"2022-06-07","close":2947.0237},{"date":"2022-06-08","close":2970.9832},{"date":"2022-06-09","close":2990.1509},{"date":"2022-06-10","close":2999.7349},{"date":"2022-06-13","close":2855.9773},{"date":"2022-06-14","close":2836.8096},{"date":"2022-06-15","close":2798.4744},{"date":"2022-06-16","close":2755.3472},{"date":"2022-06-17","close":2745.7632},{"date":"2022-06-20","close":2654.717},{"date":"2022-06-21","close":2664.3008},{"date":"2022-06-22","close":2539.7112},{"date":"2022-06-23","close":2434.2893},{"date":"2022-06-24","close":2515.752},{"date":"2022-06-27","close":2606.7981},{"date":"2022-06-28","close":2645.1335},{"date":"2022-06-29","close":2625.9661},{"date":"2022-06-30","close":2645.1335},{"date":"2022-07-01","close":2640.3413},{"date":"2022-07-04","close":2549.2952},{"date":"2022-07-05","close":2602.0063},{"date":"2022-07-06","close":2482.2085},{"date":"2022-07-07","close":2534.9197},{"date":"2022-07-08","close":2549.2952},{"date":"2022-07-11","close":2515.752},{"date":"2022-07-12","close":2463.041},{"date":"2022-07-13","close":2477.4167},{"date":"2022-07-14","close":2458.249},{"date":"2022-07-15","close":2419.9138},{"date":"2022-07-18","close":2506.1682},{"date":"2022-07-19","close":2506.1682},{"date":"2022-07-20","close":2530.1274},{"date":"2022-07-21","close":2549.2952},{"date":"2022-07-22","close":2539.7112},{"date":"2022-07-25","close":2549.2952},{"date":"2022-07-26","close":2578.0466},{"date":"2022-07-27","close":2592.4224},{"date":"2022-07-28","close":2621.1736},{"date":"2022-07-29","close":2649.925},{"date":"2022-08-01","close":2678.6768},{"date":"2022-08-02","close":2669.093},{"date":"2022-08-03","close":2673.8848},{"date":"2022-08-04","close":2659.5093},{"date":"2022-08-05","close":2707.4285},{"date":"2022-08-08","close":2740.9717},{"date":"2022-08-09","close":2788.8906},{"date":"2022-08-10","close":2846.3936},{"date":"2022-08-11","close":2889.521},{"date":"2022-08-12","close":2966.1914},{"date":"2022-08-16","close":2918.2722},{"date":"2022-08-17","close":2903.8967},{"date":"2022-08-18","close":2908.6885},{"date":"2022-08-19","close":2875.1453},{"date":"2022-08-22","close":2846.3936},{"date":"2022-08-23","close":2817.6421},{"date":"2022-08-24","close":2889.521},{"date":"2022-08-25","close":2932.6479},{"date":"2022-08-26","close":2942.2317},{"date":"2022-08-29","close":2899.1045},{"date":"2022-08-30","close":2918.2722},{"date":"2022-08-31","close":2923.0642},{"date":"2022-09-01","close":2812.8503},{"date":"2022-09-02","close":2822.4338},{"date":"2022-09-05","close":2832.0181},{"date":"2022-09-06","close":2832.0181},{"date":"2022-09-07","close":2803.2664},{"date":"2022-09-08","close":2808.0583},{"date":"2022-09-13","close":2870.3528},{"date":"2022-09-14","close":2841.6018},{"date":"2022-09-15","close":2860.7693},{"date":"2022-09-16","close":2808.0583},{"date":"2022-09-19","close":2764.9312},{"date":"2022-09-20","close":2812.8503},{"date":"2022-09-21","close":2808.0583},{"date":"2022-09-22","close":2798.4744},{"date":"2022-09-23","close":2721.804},{"date":"2022-09-26","close":2573.2549},{"date":"2022-09-27","close":2606.7981},{"date":"2022-09-28","close":2496.5842},{"date":"2022-09-29","close":2458.249},{"date":"2022-09-30","close":2453.457},{"date":"2022-10-04","close":2530.1274},{"date":"2022-10-05","close":2501.3762},{"date":"2022-10-06","close":2544.5034},{"date":"2022-10-07","close":2544.5034},{"date":"2022-10-11","close":2463.041},{"date":"2022-10-12","close":2506.1682},{"date":"2022-10-13","close":2443.8733},{"date":"2022-10-14","close":2515.752},{"date":"2022-10-17","close":2501.3762},{"date":"2022-10-18","close":2625.9661},{"date":"2022-10-19","close":2592.4224},{"date":"2022-10-20","close":2606.7981},{"date":"2022-10-21","close":2520.5437},{"date":"2022-10-24","close":2592.4224},{"date":"2022-10-25","close":2568.4631},{"date":"2022-10-26","close":2539.7112},{"date":"2022-10-27","close":2621.1736},{"date":"2022-10-28","close":2606.7981},{"date":"2022-10-31","close":2606.7981},{"date":"2022-11-01","close":2697.8445},{"date":"2022-11-02","close":2673.8848},{"date":"2022-11-03","close":2774.5149},{"date":"2022-11-04","close":2769.7231},{"date":"2022-11-07","close":2822.4338},{"date":"2022-11-08","close":2832.0181},{"date":"2022-11-09","close":2855.9773},{"date":"2022-11-10","close":2851.1855},{"date":"2022-11-11","close":2937.4397},{"date":"2022-11-14","close":2975.7751},{"date":"2022-11-15","close":2994.9426},{"date":"2022-11-16","close":2970.9832},{"date":"2022-11-17","close":2908.6885},{"date":"2022-11-18","close":2889.521},{"date":"2022-11-21","close":2860.7693},{"date":"2022-11-22","close":2879.9368},{"date":"2022-11-23","close":2889.521},{"date":"2022-11-24","close":2913.48},{"date":"2022-11-25","close":2899.1045},{"date":"2022-11-28","close":2860.7693},{"date":"2022-11-29","close":2884.7288},{"date":"2022-11-30","close":2889.521},{"date":"2022-12-01","close":2918.2722},{"date":"2022-12-02","close":2836.8096},{"date":"2022-12-05","close":2803.2664},{"date":"2022-12-06","close":2769.7231},{"date":"2022-12-07","close":2731.3875},{"date":"2022-12-08","close":2717.012},{"date":"2022-12-09","close":2693.0527},{"date":"2022-12-12","close":2645.1335},{"date":"2022-12-13","close":2625.9661},{"date":"2022-12-14","close":2664.3008},{"date":"2022-12-15","close":2625.9661},{"date":"2022-12-16","close":2597.2146},{"date":"2022-12-19","close":2597.2146},{"date":"2022-12-20","close":2578.0466},{"date":"2022-12-21","close":2582.8389},{"date":"2022-12-22","close":2606.7981},{"date":"2022-12-23","close":2530.1274},{"date":"2022-12-26","close":2544.5034},{"date":"2022-12-27","close":2597.2146},{"date":"2022-12-28","close":2563.6709},{"date":"2022-12-29","close":2525.3354},{"date":"2023-01-02","close":2530.1274},{"date":"2023-01-03","close":2501.3762},{"date":"2023-01-04","close":2544.5034},{"date":"2023-01-05","close":2568.4631},{"date":"2023-01-06","close":2654.717},{"date":"2023-01-09","close":2683.4688},{"date":"2023-01-10","close":2707.4285},{"date":"2023-01-11","close":2688.2607},{"date":"2023-01-12","close":2702.6365},{"date":"2023-01-13","close":2717.012},{"date":"2023-01-16","close":2712.2202},{"date":"2023-01-17","close":2712.2202},{"date":"2023-01-18","close":2683.4688},{"date":"2023-01-19","close":2664.3008},{"date":"2023-01-20","close":2712.2202},{"date":"2023-01-25","close":2688.2607},{"date":"2023-01-26","close":2788.8906},{"date":"2023-01-27","close":2832.0181},{"date":"2023-01-30","close":2803.2664},{"date":"2023-01-31","close":2894.3127},{"date":"2023-02-01","close":2879.9368},{"date":"2023-02-02","close":2846.3936},{"date":"2023-02-03","close":2879.9368},{"date":"2023-02-06","close":2832.0181},{"date":"2023-02-07","close":2832.0181},{"date":"2023-02-08","close":2836.8096},{"date":"2023-02-09","close":2884.7288},{"date":"2023-02-10","close":2865.5613},{"date":"2023-02-13","close":2870.3528},{"date":"2023-02-14","close":2875.1453},{"date":"2023-02-15","close":2827.2258},{"date":"2023-02-16","close":2894.3127},{"date":"2023-02-17","close":2908.6885},{"date":"2023-02-20","close":2899.1045},{"date":"2023-02-21","close":2956.6077},{"date":"2023-02-22","close":2908.6885},{"date":"2023-02-23","close":2903.8967},{"date":"2023-02-24","close":2855.9773},{"date":"2023-02-27","close":2836.8096},{"date":"2023-02-28","close":2841.6018},{"date":"2023-03-02","close":2870.3528},{"date":"2023-03-03","close":2889.521},{"date":"2023-03-06","close":2894.3127},{"date":"2023-03-07","close":2999.7349},{"date":"2023-03-08","close":2975.7751},{"date":"2023-03-09","close":3004.5264},{"date":"2023-03-10","close":2980.5671},{"date":"2023-03-13","close":2961.3992},{"date":"2023-03-14","close":2889.521},{"date":"2023-03-15","close":2961.3992},{"date":"2023-03-16","close":3014.1104},{"date":"2023-03-17","close":2994.9426},{"date":"2023-03-20","close":2970.9832},{"date":"2023-03-21","close":2980.5671},{"date":"2023-03-22","close":2970.9832},{"date":"2023-03-23","close":2970.9832},{"date":"2023-03-24","close":2966.1914},{"date":"2023-03-27","close":2966.1914},{"date":"2023-03-28","close":2990.1509},{"date":"2023-03-29","close":3009.3186},{"date":"2023-03-30","close":3018.9021},{"date":"2023-03-31","close":3100.365},{"date":"2023-04-03","close":3167.4514},{"date":"2023-04-04","close":3162.6597},{"date":"2023-04-05","close":3172.2434},{"date":"2023-04-06","close":3143.4917},{"date":"2023-04-07","close":3138.7},{"date":"2023-04-10","close":3138.7},{"date":"2023-04-11","close":3196.2031},{"date":"2023-04-12","close":3210.5784},{"date":"2023-04-13","close":3196.2031},{"date":"2023-04-14","close":3354.3357},{"date":"2023-04-17","close":3502.8853},{"date":"2023-04-18","close":3498.093},{"date":"2023-04-19","close":3579.5557},{"date":"2023-04-20","close":3526.8445},{"date":"2023-04-21","close":3517.2607},{"date":"2023-04-24","close":3421.4224},{"date":"2023-04-25","close":3387.8794},{"date":"2023-04-26","close":3330.3765},{"date":"2023-04-27","close":3364.2117},{"date":"2023-04-28","close":3373.8787},{"date":"2023-05-02","close":3398.0474},{"date":"2023-05-03","close":3359.3782},{"date":"2023-05-04","close":3330.3762},{"date":"2023-05-08","close":3359.3782},{"date":"2023-05-09","close":3354.5444},{"date":"2023-05-10","close":3286.8735},{"date":"2023-05-11","close":3296.5408},{"date":"2023-05-12","close":3262.7053},{"date":"2023-05-15","close":3257.8716},{"date":"2023-05-16","close":3257.8716},{"date":"2023-05-17","close":3257.8716},{"date":"2023-05-18","close":3296.0},{"date":"2023-05-19","close":3325.5427},{"date":"2023-05-22","close":3412.5481},{"date":"2023-05-23","close":3436.7163},{"date":"2023-05-24","close":3437.0},{"date":"2023-05-25","close":3412.5481},{"date":"2023-05-26","close":3354.5444},{"date":"2023-05-30","close":3393.2134},{"date":"2023-05-31","close":3388.3799},{"date":"2023-06-01","close":3383.5461},{"date":"2023-06-02","close":3451.217},{"date":"2023-06-05","close":3494.7197},{"date":"2023-06-07","close":3494.7197},{"date":"2023-06-08","close":3514.0547},{"date":"2023-06-09","close":3518.8882},{"date":"2023-06-12","close":3504.3872},{"date":"2023-06-13","close":3538.2227},{"date":"2023-06-14","close":3456.0508},{"date":"2023-06-15","close":3407.7146},{"date":"2023-06-16","close":3475.3853},{"date":"2023-06-19","close":3528.5554},{"date":"2023-06-20","close":3499.5537},{"date":"2023-06-21","close":3504.3872},{"date":"2023-06-22","close":3533.3892},{"date":"2023-06-23","close":3446.3833},{"date":"2023-06-26","close":3480.219},{"date":"2023-06-27","close":3441.55},{"date":"2023-06-28","close":3364.2117},{"date":"2023-06-29","close":3306.2083},{"date":"2023-06-30","close":3340.0435},{"date":"2023-07-03","close":3437.0},{"date":"2023-07-04","close":3437.0},{"date":"2023-07-05","close":3398.0},{"date":"2023-07-06","close":3306.0},{"date":"2023-07-07","close":3320.709},{"date":"2023-07-10","close":3446.3833},{"date":"2023-07-11","close":3447.0},{"date":"2023-07-12","close":3470.0},{"date":"2023-07-13","close":3485.0},{"date":"2023-07-14","close":3509.2207},{"date":"2023-07-17","close":3567.2244},{"date":"2023-07-18","close":3631.0},{"date":"2023-07-19","close":3678.3982},{"date":"2023-07-20","close":3644.5625},{"date":"2023-07-21","close":3707.3999},{"date":"2023-07-24","close":3789.5715},{"date":"2023-07-25","close":3945.0},{"date":"2023-07-26","close":3736.4016},{"date":"2023-07-27","close":3669.0},{"date":"2023-07-28","close":3770.2373},{"date":"2023-07-31","close":3858.0},{"date":"2023-08-01","close":3815.0},{"date":"2023-08-02","close":3767.0},{"date":"2023-08-03","close":3736.4016},{"date":"2023-08-04","close":3712.2336},{"date":"2023-08-07","close":3596.2263},{"date":"2023-08-08","close":3610.7273},{"date":"2023-08-09","close":3625.2283},{"date":"2023-08-10","close":3673.5645},{"date":"2023-08-11","close":3625.2283},{"date":"2023-08-14","close":3610.7273},{"date":"2023-08-16","close":3494.7197},{"date":"2023-08-17","close":3523.7217},{"date":"2023-08-18","close":3489.8865},{"date":"2023-08-21","close":3485.0527},{"date":"2023-08-22","close":3518.8882},{"date":"2023-08-23","close":3504.3872},{"date":"2023-08-24","close":3605.8936},{"date":"2023-08-25","close":3523.7217},{"date":"2023-08-28","close":3630.0618},{"date":"2023-08-29","close":3630.0618},{"date":"2023-08-30","close":3610.7273},{"date":"2023-08-31","close":3576.8918},{"date":"2023-09-01","close":3523.7217},{"date":"2023-09-04","close":3572.0579},{"date":"2023-09-05","close":3572.0579},{"date":"2023-09-06","close":3523.7217},{"date":"2023-09-07","close":3441.55},{"date":"2023-09-08","close":3475.3853},{"date":"2023-09-11","close":3465.7178},{"date":"2023-09-12","close":3398.0474},{"date":"2023-09-13","close":3373.8787},{"date":"2023-09-14","close":3427.0493},{"date":"2023-09-15","close":3475.3853},{"date":"2023-09-18","close":3446.3833},{"date":"2023-09-19","close":3475.3853},{"date":"2023-09-20","close":3436.7163},{"date":"2023-09-21","close":3383.5461},{"date":"2023-09-22","close":3325.5427},{"date":"2023-09-25","close":3286.8735},{"date":"2023-09-26","close":3228.8696},{"date":"2023-09-27","close":3286.8735},{"date":"2023-10-04","close":3190.2009},{"date":"2023-10-05","close":3170.8662},{"date":"2023-10-06","close":3190.2009},{"date":"2023-10-10","close":3132.197},{"date":"2023-10-11","close":3170.8662},{"date":"2023-10-12","close":3243.3706},{"date":"2023-10-13","close":3190.2009},{"date":"2023-10-16","close":3185.3672},{"date":"2023-10-17","close":3214.3689},{"date":"2023-10-18","close":3228.8696},{"date":"2023-10-19","close":3166.0325},{"date":"2023-10-20","close":3156.3655},{"date":"2023-10-23","close":3079.0269},{"date":"2023-10-24","close":3132.197},{"date":"2023-10-25","close":3127.3638},{"date":"2023-10-26","close":3040.3579},{"date":"2023-10-27","close":3025.8572},{"date":"2023-10-30","close":2972.687},{"date":"2023-10-31","close":2953.3525},{"date":"2023-11-01","close":2987.1877},{"date":"2023-11-02","close":3030.6904},{"date":"2023-11-03","close":3059.6924},{"date":"2023-11-06","close":3161.199},{"date":"2023-11-07","close":3146.6982},{"date":"2023-11-08","close":3112.8628},{"date":"2023-11-09","close":3132.197},{"date":"2023-11-10","close":3093.5278},{"date":"2023-11-13","close":3079.0269},{"date":"2023-11-14","close":3137.0308},{"date":"2023-11-15","close":3214.3689},{"date":"2023-11-16","close":3214.3689},{"date":"2023-11-17","close":3228.8696},{"date":"2023-11-20","close":3243.3706},{"date":"2023-11-21","close":3267.5391},{"date":"2023-11-22","close":3286.8735},{"date":"2023-11-23","close":3267.5391},{"date":"2023-11-24","close":3286.8735},{"date":"2023-11-27","close":3296.5408},{"date":"2023-11-28","close":3306.2083},{"date":"2023-11-29","close":3233.7034},{"date":"2023-11-30","close":3257.8716},{"date":"2023-12-01","close":3243.3706},{"date":"2023-12-04","close":3253.0381},{"date":"2023-12-05","close":3228.8696},{"date":"2023-12-06","close":3277.2063},{"date":"2023-12-07","close":3248.2043},{"date":"2023-12-08","close":3248.2043},{"date":"2023-12-11","close":3228.8696},{"date":"2023-12-12","close":3243.3706},{"date":"2023-12-13","close":3190.2009},{"date":"2023-12-14","close":3238.5371},{"date":"2023-12-15","close":3257.8716},{"date":"2023-12-18","close":3224.0364},{"date":"2023-12-19","close":3209.5354},{"date":"2023-12-20","close":3243.3706},{"date":"2023-12-21","close":3219.2026},{"date":"2023-12-22","close":3233.7034},{"date":"2023-12-26","close":3224.0364},{"date":"2023-12-27","close":3224.0364},{"date":"2023-12-28","close":3262.7053},{"date":"2024-01-02","close":3204.7019},{"date":"2024-01-03","close":3156.3655},{"date":"2024-01-04","close":3127.3638},{"date":"2024-01-05","close":3108.0288},{"date":"2024-01-08","close":3117.6963},{"date":"2024-01-09","close":3151.5315},{"date":"2024-01-10","close":3185.3672},{"date":"2024-01-11","close":3175.7},{"date":"2024-01-12","close":3156.3655},{"date":"2024-01-15","close":3117.6963},{"date":"2024-01-16","close":3117.6963},{"date":"2024-01-17","close":3035.5244},{"date":"2024-01-18","close":3040.0},{"date":"2024-01-19","close":3045.1917},{"date":"2024-01-22","close":3011.3562},{"date":"2024-01-23","close":3035.5244},{"date":"2024-01-24","close":3016.1897},{"date":"2024-01-25","close":3040.3579},{"date":"2024-01-26","close":3103.1953},{"date":"2024-01-29","close":3161.199},{"date":"2024-01-30","close":3137.0308},{"date":"2024-01-31","close":3088.6943},{"date":"2024-02-01","close":3175.7},{"date":"2024-02-02","close":3151.5315},{"date":"2024-02-05","close":3156.3655},{"date":"2024-02-06","close":3108.0288},{"date":"2024-02-07","close":3156.3655},{"date":"2024-02-08","close":3170.8662},{"date":"2024-02-13","close":3209.5354},{"date":"2024-02-14","close":3185.3672},{"date":"2024-02-15","close":3195.0344},{"date":"2024-02-16","close":3248.2043},{"date":"2024-02-19","close":3277.2063},{"date":"2024-02-20","close":3228.8696},{"date":"2024-02-21","close":3257.8716},{"date":"2024-02-22","close":3277.2063},{"date":"2024-02-23","close":3282.04},{"date":"2024-02-26","close":3262.7053},{"date":"2024-02-27","close":3248.2043},{"date":"2024-02-28","close":3344.8772},{"date":"2024-02-29","close":3306.2083},{"date":"2024-03-04","close":3291.7073},{"date":"2024-03-05","close":3282.04},{"date":"2024-03-06","close":3262.7053},{"date":"2024-03-07","close":3257.8716},{"date":"2024-03-08","close":3296.5408},{"date":"2024-03-11","close":3272.3726},{"date":"2024-03-12","close":3262.7053},{"date":"2024-03-13","close":3238.5371},{"date":"2024-03-14","close":3286.8735},{"date":"2024-03-15","close":3282.04},{"date":"2024-03-18","close":3286.8735},{"date":"2024-03-19","close":3248.2043},{"date":"2024-03-20","close":3238.5371},{"date":"2024-03-21","close":3262.7053},{"date":"2024-03-22","close":3248.2043},{"date":"2024-03-25","close":3214.3689},{"date":"2024-03-26","close":3190.2009},{"date":"2024-03-27","close":3219.2026},{"date":"2024-03-28","close":3214.3689},{"date":"2024-03-29","close":3185.3672},{"date":"2024-04-01","close":3180.5334},{"date":"2024-04-02","close":3170.8662},{"date":"2024-04-03","close":3185.3672},{"date":"2024-04-04","close":3185.3672},{"date":"2024-04-05","close":3175.7},{"date":"2024-04-08","close":3156.3655},{"date":"2024-04-09","close":3141.8643},{"date":"2024-04-11","close":3103.1953},{"date":"2024-04-12","close":3074.1936},{"date":"2024-04-15","close":3079.0269},{"date":"2024-04-16","close":3050.0249},{"date":"2024-04-17","close":2992.022},{"date":"2024-04-18","close":3054.8591},{"date":"2024-04-19","close":3035.5244},{"date":"2024-04-22","close":3122.5295},{"date":"2024-04-23","close":3122.5295},{"date":"2024-04-24","close":3166.0325},{"date":"2024-04-25","close":3166.0325},{"date":"2024-04-26","close":3180.5334},{"date":"2024-04-29","close":3229.3896},{"date":"2024-04-30","close":3253.8174},{"date":"2024-05-02","close":3229.3896},{"date":"2024-05-03","close":3204.9614},{"date":"2024-05-07","close":3234.2751},{"date":"2024-05-08","close":3224.5042},{"date":"2024-05-09","close":3214.7327},{"date":"2024-05-10","close":3214.7327},{"date":"2024-05-13","close":3214.7327},{"date":"2024-05-14","close":3200.0759},{"date":"2024-05-16","close":3200.0759},{"date":"2024-05-17","close":3160.9912},{"date":"2024-05-20","close":3156.1055},{"date":"2024-05-21","close":3126.7915},{"date":"2024-05-22","close":3131.6775},{"date":"2024-05-23","close":3156.1055},{"date":"2024-05-24","close":3107.2493},{"date":"2024-05-27","close":3165.8767},{"date":"2024-05-28","close":3146.3342},{"date":"2024-05-29","close":3126.7915},{"date":"2024-05-30","close":3077.9355},{"date":"2024-05-31","close":3121.9062},{"date":"2024-06-03","close":3136.563},{"date":"2024-06-04","close":3097.478},{"date":"2024-06-05","close":3097.478},{"date":"2024-06-07","close":3107.2493},{"date":"2024-06-10","close":3097.478},{"date":"2024-06-11","close":3077.9355},{"date":"2024-06-12","close":3082.821},{"date":"2024-06-13","close":3097.478},{"date":"2024-06-14","close":3082.821},{"date":"2024-06-17","close":3053.5076},{"date":"2024-06-18","close":3029.0793},{"date":"2024-06-19","close":3058.3933},{"date":"2024-06-20","close":3092.5923},{"date":"2024-06-21","close":3068.1646},{"date":"2024-06-24","close":3063.2788},{"date":"2024-06-25","close":3077.9355},{"date":"2024-06-26","close":3068.1646},{"date":"2024-06-27","close":3043.7363},{"date":"2024-06-28","close":3077.9355},{"date":"2024-07-01","close":3107.2493},{"date":"2024-07-02","close":3068.1646},{"date":"2024-07-03","close":3038.8506},{"date":"2024-07-04","close":3033.9651},{"date":"2024-07-05","close":3043.7363},{"date":"2024-07-08","close":3068.1646},{"date":"2024-07-09","close":3102.3638},{"date":"2024-07-10","close":3063.2788},{"date":"2024-07-11","close":3058.3933},{"date":"2024-07-12","close":3117.0205},{"date":"2024-07-15","close":3239.1611},{"date":"2024-07-16","close":3224.5042},{"date":"2024-07-17","close":3336.8733},{"date":"2024-07-18","close":3322.2163},{"date":"2024-07-19","close":3234.2751},{"date":"2024-07-22","close":3263.5889},{"date":"2024-07-23","close":3224.5042},{"date":"2024-07-24","close":3209.8472},{"date":"2024-07-25","close":3195.1904},{"date":"2024-07-26","close":3346.6443},{"date":"2024-07-29","close":3390.615},{"date":"2024-07-30","close":3371.0723},{"date":"2024-07-31","close":3400.3862},{"date":"2024-08-01","close":3390.615},{"date":"2024-08-02","close":3258.7034},{"date":"2024-08-05","close":2931.3674},{"date":"2024-08-06","close":3014.4226},{"date":"2024-08-07","close":3029.0793},{"date":"2024-08-08","close":3151.22},{"date":"2024-08-09","close":3185.4192},{"date":"2024-08-12","close":3263.5889},{"date":"2024-08-13","close":3180.5334},{"date":"2024-08-14","close":3175.6479},{"date":"2024-08-16","close":3185.4192},{"date":"2024-08-19","close":3204.9614},{"date":"2024-08-20","close":3288.0171},{"date":"2024-08-21","close":3341.7585},{"date":"2024-08-22","close":3263.5889},{"date":"2024-08-23","close":3312.4451},{"date":"2024-08-26","close":3331.9873},{"date":"2024-08-27","close":3337.0},{"date":"2024-08-28","close":3258.7034},{"date":"2024-08-29","close":3248.9321},{"date":"2024-08-30","close":3258.7034},{"date":"2024-09-02","close":3219.6184},{"date":"2024-09-03","close":3253.8174},{"date":"2024-09-04","close":3131.6775},{"date":"2024-09-05","close":3068.1646},{"date":"2024-09-06","close":3043.7363},{"date":"2024-09-09","close":3063.2788},{"date":"2024-09-10","close":3038.8506},{"date":"2024-09-11","close":3033.9651},{"date":"2024-09-12","close":3102.3638},{"date":"2024-09-13","close":3141.4485},{"date":"2024-09-19","close":3146.3342},{"date":"2024-09-20","close":3126.7915},{"date":"2024-09-23","close":3073.05},{"date":"2024-09-24","close":3126.7915},{"date":"2024-09-25","close":3082.821},{"date":"2024-09-26","close":3112.135},{"date":"2024-09-27","close":3043.7363},{"date":"2024-09-30","close":3014.4226},{"date":"2024-10-02","close":2965.5664},{"date":"2024-10-04","close":2980.2234},{"date":"2024-10-07","close":2999.7659},{"date":"2024-10-08","close":3019.3081},{"date":"2024-10-10","close":3009.5371},{"date":"2024-10-11","close":3024.1941},{"date":"2024-10-14","close":2999.7659},{"date":"2024-10-15","close":3014.4226},{"date":"2024-10-16","close":2985.1091},{"date":"2024-10-17","close":3033.9651},{"date":"2024-10-18","close":2999.7659},{"date":"2024-10-21","close":2999.7659},{"date":"2024-10-22","close":2946.0242},{"date":"2024-10-23","close":2941.1384},{"date":"2024-10-24","close":2911.825},{"date":"2024-10-25","close":2877.6255},{"date":"2024-10-28","close":2906.9392},{"date":"2024-10-29","close":2897.1682},{"date":"2024-10-30","close":2867.0},{"date":"2024-10-31","close":2828.7693},{"date":"2024-11-01","close":2823.884},{"date":"2024-11-04","close":2833.6553},{"date":"2024-11-05","close":2882.0},{"date":"2024-11-06","close":2921.5959},{"date":"2024-11-07","close":2892.2822},{"date":"2024-11-08","close":2906.9392},{"date":"2024-11-11","close":2862.9685},{"date":"2024-11-12","close":2818.9983},{"date":"2024-11-13","close":2750.5994},{"date":"2024-11-14","close":2770.1421},{"date":"2024-11-15","close":2770.1421},{"date":"2024-11-18","close":2804.3413},{"date":"2024-11-19","close":2804.3413},{"date":"2024-11-20","close":2809.2271},{"date":"2024-11-21","close":2823.884},{"date":"2024-11-22","close":2848.3118},{"date":"2024-11-25","close":2906.9392},{"date":"2024-11-26","close":2931.3674},{"date":"2024-11-27","close":2916.7104},{"date":"2024-11-28","close":2921.5959},{"date":"2024-11-29","close":2872.74},{"date":"2024-12-02","close":2877.6255},{"date":"2024-12-03","close":2950.9097},{"date":"2024-12-04","close":2809.2271},{"date":"2024-12-05","close":2750.5994},{"date":"2024-12-06","close":2716.4004},{"date":"2024-12-09","close":2564.9463},{"date":"2024-12-10","close":2667.5442},{"date":"2024-12-11","close":2711.5146},{"date":"2024-12-12","close":2731.0571},{"date":"2024-12-13","close":2784.7988},{"date":"2024-12-16","close":2755.4854},{"date":"2024-12-17","close":2755.4854},{"date":"2024-12-18","close":2779.9133},{"date":"2024-12-19","close":2740.8284},{"date":"2024-12-20","close":2721.2859},{"date":"2024-12-23","close":2784.7988},{"date":"2024-12-24","close":2750.5994},{"date":"2024-12-26","close":2721.2859},{"date":"2024-12-27","close":2701.7434},{"date":"2024-12-30","close":2691.9722},{"date":"2025-01-02","close":2696.8582},{"date":"2025-01-03","close":2721.2859},{"date":"2025-01-06","close":2775.0276},{"date":"2025-01-07","close":2799.4558},{"date":"2025-01-08","close":2794.5701},{"date":"2025-01-09","close":2770.1421},{"date":"2025-01-10","close":2838.5405},{"date":"2025-01-13","close":2809.2271},{"date":"2025-01-14","close":2789.6846},{"date":"2025-01-15","close":2789.6846},{"date":"2025-01-16","close":2833.6553},{"date":"2025-01-17","close":2853.1975},{"date":"2025-01-20","close":2838.5405},{"date":"2025-01-21","close":2862.9685},{"date":"2025-01-22","close":2916.7104},{"date":"2025-01-23","close":2887.397},{"date":"2025-01-24","close":2965.5664},{"date":"2025-01-31","close":2916.7104},{"date":"2025-02-03","close":2872.74},{"date":"2025-02-04","close":2902.0535},{"date":"2025-02-05","close":2882.5112},{"date":"2025-02-06","close":2936.2529},{"date":"2025-02-07","close":2955.7952},{"date":"2025-02-10","close":2960.6812},{"date":"2025-02-11","close":2994.8804},{"date":"2025-02-12","close":2985.1091},{"date":"2025-02-13","close":3068.1646},{"date":"2025-02-14","close":3092.5923},{"date":"2025-02-17","close":3082.821},{"date":"2025-02-18","close":3170.7622},{"date":"2025-02-19","close":3146.3342},{"date":"2025-02-20","close":3092.5923},{"date":"2025-02-21","close":3097.478},{"date":"2025-02-24","close":3077.9355},{"date":"2025-02-25","close":3058.3933},{"date":"2025-02-26","close":3112.135},{"date":"2025-02-27","close":3097.478},{"date":"2025-02-28","close":2975.3379},{"date":"2025-03-04","close":2955.7952},{"date":"2025-03-05","close":3082.821},{"date":"2025-03-06","close":3092.5923},{"date":"2025-03-07","close":3117.0205},{"date":"2025-03-10","close":3112.135},{"date":"2025-03-11","close":3043.7363},{"date":"2025-03-12","close":3063.2788},{"date":"2025-03-13","close":3038.8506},{"date":"2025-03-14","close":3033.9651},{"date":"2025-03-17","close":3053.5076},{"date":"2025-03-18","close":3107.2493},{"date":"2025-03-19","close":3063.2788},{"date":"2025-03-20","close":3038.8506},{"date":"2025-03-21","close":3053.5076},{"date":"2025-03-24","close":3024.1941},{"date":"2025-03-25","close":3033.9651},{"date":"2025-03-26","close":3048.6221},{"date":"2025-03-27","close":3038.8506},{"date":"2025-03-28","close":3038.8506},{"date":"2025-03-31","close":3019.3081},{"date":"2025-04-01","close":3053.5076},{"date":"2025-04-02","close":3024.1941},{"date":"2025-04-03","close":3009.5371},{"date":"2025-04-04","close":3004.6514},{"date":"2025-04-07","close":2853.1975},{"date":"2025-04-08","close":2882.5112},{"date":"2025-04-09","close":2848.3118},{"date":"2025-04-10","close":2994.8804},{"date":"2025-04-11","close":3033.9651},{"date":"2025-04-14","close":3033.9651},{"date":"2025-04-15","close":3097.478},{"date":"2025-04-16","close":3063.2788},{"date":"2025-04-17","close":3073.05},{"date":"2025-04-18","close":3131.6775},{"date":"2025-04-21","close":3112.135},{"date":"2025-04-22","close":3092.5923},{"date":"2025-04-23","close":3126.7915},{"date":"2025-04-24","close":3180.5334},{"date":"2025-04-25","close":3180.5334},{"date":"2025-04-28","close":3244.0464},{"date":"2025-04-29","close":3257.9736},{"date":"2025-04-30","close":3272.8958},{"date":"2025-05-02","close":3243.0515},{"date":"2025-05-07","close":3312.6875},{"date":"2025-05-08","close":3327.6096},{"date":"2025-05-09","close":3252.9998},{"date":"2025-05-12","close":3367.4019},{"date":"2025-05-13","close":3342.5317},{"date":"2025-05-14","close":3372.3757},{"date":"2025-05-15","close":3332.5837},{"date":"2025-05-16","close":3372.3757},{"date":"2025-05-19","close":3357.4536},{"date":"2025-05-20","close":3397.2458},{"date":"2025-05-21","close":3461.908},{"date":"2025-05-22","close":3427.0898},{"date":"2025-05-23","close":3611.1279},{"date":"2025-05-26","close":3695.6863},{"date":"2025-05-27","close":3790.1921},{"date":"2025-05-28","close":3760.3481},{"date":"2025-05-29","close":3949.3606},{"date":"2025-05-30","close":3844.9062},{"date":"2025-06-02","close":3874.7502},{"date":"2025-06-04","close":3994.1262},{"date":"2025-06-05","close":4043.8665},{"date":"2025-06-09","close":4048.8406},{"date":"2025-06-10","close":4222.9307},{"date":"2025-06-11","close":4252.7749},{"date":"2025-06-12","close":4392.0469},{"date":"2025-06-13","close":4332.3589},{"date":"2025-06-16","close":4511.4229},{"date":"2025-06-17","close":4441.7871},{"date":"2025-06-18","close":4411.9429},{"date":"2025-06-19","close":4446.7607},{"date":"2025-06-20","close":4347.2808},{"date":"2025-06-23","close":4327.3848},{"date":"2025-06-24","close":4421.8906},{"date":"2025-06-25","close":4561.1631},{"date":"2025-06-26","close":4486.5527},{"date":"2025-06-27","close":4411.9429},{"date":"2025-06-30","close":4357.229},{"date":"2025-07-01","close":4367.1768},{"date":"2025-07-02","close":4277.645},{"date":"2025-07-03","close":4287.5928},{"date":"2025-07-04","close":4168.2163},{"date":"2025-07-07","close":4163.2427},{"date":"2025-07-08","close":4252.7749},{"date":"2025-07-09","close":4282.6187},{"date":"2025-07-10","close":4262.7227},{"date":"2025-07-11","close":4242.8267},{"date":"2025-07-14","close":4242.8267},{"date":"2025-07-15","close":4282.6187},{"date":"2025-07-16","close":4222.9307},{"date":"2025-07-17","close":4212.9829},{"date":"2025-07-18","close":4232.8784},{"date":"2025-07-21","close":4222.9307},{"date":"2025-07-22","close":4128.4248},{"date":"2025-07-23","close":4113.5024},{"date":"2025-07-24","close":4138.3726},{"date":"2025-07-25","close":4098.5806},{"date":"2025-07-28","close":4083.6584},{"date":"2025-07-29","close":4178.1646},{"date":"2025-07-30","close":4158.2686},{"date":"2025-07-31","close":4198.0605},{"date":"2025-08-01","close":4043.8665},{"date":"2025-08-04","close":4078.6846},{"date":"2025-08-05","close":4173.1904},{"date":"2025-08-06","close":4297.5405},{"date":"2025-08-07","close":4262.7227},{"date":"2025-08-08","close":4232.8784},{"date":"2025-08-11","close":4173.1904},{"date":"2025-08-12","close":4143.3467},{"date":"2025-08-13","close":4038.8923},{"date":"2025-08-14","close":4098.5806},{"date":"2025-08-18","close":4083.6584},{"date":"2025-08-19","close":4004.0745},{"date":"2025-08-20","close":3909.5684},{"date":"2025-08-21","close":4043.8665},{"date":"2025-08-22","close":4073.7104},{"date":"2025-08-25","close":4128.4248},{"date":"2025-08-26","close":4038.8923},{"date":"2025-08-27","close":4078.6846},{"date":"2025-08-28","close":4053.8147},{"date":"2025-08-29","close":4028.9443},{"date":"2025-09-01","close":3979.2043},{"date":"2025-09-02","close":3994.1262},{"date":"2025-09-03","close":3979.2043},{"date":"2025-09-04","close":3994.1262},{"date":"2025-09-05","close":3994.1262},{"date":"2025-09-08","close":4033.9185},{"date":"2025-09-09","close":4028.9443},{"date":"2025-09-10","close":4063.7625},{"date":"2025-09-11","close":4068.7366},{"date":"2025-09-12","close":4033.9185},{"date":"2025-09-15","close":4053.8147},{"date":"2025-09-16","close":4053.8147},{"date":"2025-09-17","close":3959.3083},{"date":"2025-09-18","close":3959.3083},{"date":"2025-09-19","close":3914.5425},{"date":"2025-09-22","close":3899.6204},{"date":"2025-09-23","close":3914.5425},{"date":"2025-09-24","close":3884.6982},{"date":"2025-09-25","close":3844.9062},{"date":"2025-09-26","close":3780.2441},{"date":"2025-09-29","close":3810.0884},{"date":"2025-09-30","close":3790.1921},{"date":"2025-10-01","close":3795.1663},{"date":"2025-10-02","close":3820.0361},{"date":"2025-10-10","close":3874.7502},{"date":"2025-10-13","close":3879.7244},{"date":"2025-10-14","close":3879.7244},{"date":"2025-10-15","close":4038.8923},{"date":"2025-10-16","close":3999.1006},{"date":"2025-10-17","close":3889.6721},{"date":"2025-10-20","close":3884.6982},{"date":"2025-10-21","close":3974.2305},{"date":"2025-10-22","close":4014.0225},{"date":"2025-10-23","close":4043.8665},{"date":"2025-10-24","close":4163.2422},{"date":"2025-10-27","close":4178.1646},{"date":"2025-10-28","close":4138.3726},{"date":"2025-10-29","close":4232.8784},{"date":"2025-10-30","close":4088.6326},{"date":"2025-10-31","close":4058.7886},{"date":"2025-11-03","close":4028.9443},{"date":"2025-11-04","close":4004.0745},{"date":"2025-11-05","close":3879.7244},{"date":"2025-11-06","close":3884.6982},{"date":"2025-11-07","close":3805.1143},{"date":"2025-11-10","close":3879.7244},{"date":"2025-11-11","close":3879.7244},{"date":"2025-11-12","close":3874.7502},{"date":"2025-11-13","close":3939.4124},{"date":"2025-11-14","close":3849.8804},{"date":"2025-11-17","close":3869.7764},{"date":"2025-11-18","close":3735.478},{"date":"2025-11-19","close":3745.4263},{"date":"2025-11-20","close":3815.0623},{"date":"2025-11-21","close":3730.5042},{"date":"2025-11-24","close":3725.53},{"date":"2025-11-25","close":3725.53},{"date":"2025-11-26","close":3874.7502},{"date":"2025-11-27","close":3864.8022},{"date":"2025-11-28","close":3879.7244},{"date":"2025-12-01","close":3805.1143},{"date":"2025-12-02","close":3874.7502},{"date":"2025-12-03","close":3969.2563},{"date":"2025-12-04","close":3924.4902},{"date":"2025-12-05","close":4118.4766},{"date":"2025-12-08","close":4028.9443},{"date":"2025-12-09","close":4014.0225},{"date":"2025-12-10","close":3994.1262},{"date":"2025-12-11","close":4103.5547},{"date":"2025-12-12","close":4252.7744},{"date":"2025-12-15","close":4108.5283},{"date":"2025-12-16","close":3999.1006},{"date":"2025-12-17","close":4078.6846},{"date":"2025-12-18","close":4018.9966},{"date":"2025-12-19","close":4023.9705},{"date":"2025-12-22","close":4123.4507},{"date":"2025-12-23","close":4078.6846},{"date":"2025-12-24","close":4093.6067},{"date":"2025-12-26","close":4038.8923},{"date":"2025-12-29","close":4088.6326},{"date":"2025-12-30","close":4093.6067},{"date":"2026-01-02","close":4058.7886},{"date":"2026-01-05","close":4193.0869},{"date":"2026-01-06","close":4227.9048},{"date":"2026-01-07","close":4158.2686},{"date":"2026-01-08","close":4113.5024},{"date":"2026-01-09","close":4203.0347},{"date":"2026-01-12","close":4436.813},{"date":"2026-01-13","close":4486.5527},{"date":"2026-01-14","close":4615.877},{"date":"2026-01-15","close":4690.4873},{"date":"2026-01-16","close":4829.7593},{"date":"2026-01-19","close":4954.1099},{"date":"2026-01-20","close":5108.3037},{"date":"2026-01-21","close":5113.2773},{"date":"2026-01-22","close":5053.5898},{"date":"2026-01-23","close":5103.3296},{"date":"2026-01-26","close":5078.4595},{"date":"2026-01-27","close":5128.1997},{"date":"2026-01-28","close":5237.6279},{"date":"2026-01-29","close":5332.1338},{"date":"2026-01-30","close":5172.9658},{"date":"2026-02-02","close":5083.4336},{"date":"2026-02-03","close":5436.5879},{"date":"2026-02-04","close":5655.4443},{"date":"2026-02-05","close":5521.146},{"date":"2026-02-06","close":5461.458},{"date":"2026-02-09","close":5660.4185},{"date":"2026-02-10","close":5730.0542},{"date":"2026-02-11","close":5804.6641},{"date":"2026-02-12","close":5824.5605},{"date":"2026-02-13","close":5789.7427},{"date":"2026-02-19","close":6058.3384},{"date":"2026-02-20","close":6202.5845},{"date":"2026-02-23","close":6237.4028},{"date":"2026-02-24","close":6471.1812},{"date":"2026-02-25","close":6789.5176},{"date":"2026-02-26","close":6968.5815},{"date":"2026-02-27","close":6918.8413},{"date":"2026-03-03","close":6466.207},{"date":"2026-03-04","close":5550.9897},{"date":"2026-03-05","close":6142.897},{"date":"2026-03-06","close":6341.8569},{"date":"2026-03-09","close":6068.2871},{"date":"2026-03-10","close":6237.4028},{"date":"2026-03-11","close":6381.6489},{"date":"2026-03-12","close":6515.9473},{"date":"2026-03-13","close":6829.3096},{"date":"2026-03-16","close":6610.4531},{"date":"2026-03-17","close":6610.4531},{"date":"2026-03-18","close":7058.1138},{"date":"2026-03-19","close":7058.1138},{"date":"2026-03-20","close":7590.3325},{"date":"2026-03-23","close":7202.3604},{"date":"2026-03-24","close":6913.8677},{"date":"2026-03-25","close":7112.8281},{"date":"2026-03-26","close":6928.7896},{"date":"2026-03-27","close":6888.9976},{"date":"2026-03-30","close":6834.2837},{"date":"2026-03-31","close":6670.1416},{"date":"2026-04-01","close":7416.2422},{"date":"2026-04-02","close":6903.9194},{"date":"2026-04-03","close":7217.2817},{"date":"2026-04-06","close":7431.1646},{"date":"2026-04-07","close":7530.6445},{"date":"2026-04-08","close":8873.626},{"date":"2026-04-09","close":8674.665},{"date":"2026-04-10","close":8729.3789},{"date":"2026-04-13","close":8580.1592},{"date":"2026-04-14","close":8694.5615},{"date":"2026-04-15","close":9112.3779},{"date":"2026-04-16","close":9097.4561},{"date":"2026-04-17","close":8997.9766},{"date":"2026-04-20","close":8843.7812},{"date":"2026-04-21","close":9261.5986},{"date":"2026-04-22","close":9157.1445},{"date":"2026-04-23","close":9271.5469},{"date":"2026-04-24","close":9366.0518},{"date":"2026-04-27","close":9420.7666},{"date":"2026-04-28","close":9644.5967},{"date":"2026-04-29","close":9654.5605},{"date":"2026-04-30","close":9295.877},{"date":"2026-05-04","close":9171.334},{"date":"2026-05-06","close":9116.5352},{"date":"2026-05-07","close":9694.4141},{"date":"2026-05-08","close":9530.0176},{"date":"2026-05-11","close":9275.9502},{"date":"2026-05-12","close":8827.5957},{"date":"2026-05-13","close":8678.1445},{"date":"2026-05-14","close":9031.8467},{"date":"2026-05-15","close":8349.3516},{"date":"2026-05-18","close":8209.8633},{"date":"2026-05-19","close":7831.2534},{"date":"2026-05-20","close":7661.875},{"date":"2026-05-21","close":8184.9551},{"date":"2026-05-22","close":8404.1504},{"date":"2026-05-26","close":8468.9131},{"date":"2026-05-27","close":8015.5767},{"date":"2026-05-28","close":7861.1436},{"date":"2026-05-29","close":7980.7046},{"date":"2026-06-01","close":7651.9116},{"date":"2026-06-02","close":7427.7344},{"date":"2026-06-04","close":7477.5518},{"date":"2026-06-05","close":7223.4844},{"date":"2026-06-08","close":6650.5874},{"date":"2026-06-09","close":6954.4717},{"date":"2026-06-10","close":7118.8682},{"date":"2026-06-11","close":6994.3257},{"date":"2026-06-12","close":7397.8442},{"date":"2026-06-15","close":7821.29},{"date":"2026-06-16","close":8324.4434},{"date":"2026-06-17","close":7861.1436},{"date":"2026-06-18","close":7467.5884},{"date":"2026-06-19","close":7088.978},{"date":"2026-06-22","close":7113.8867},{"date":"2026-06-23","close":6331.7578},{"date":"2026-06-24","close":6411.4648},{"date":"2026-06-25","close":6281.9404},{"date":"2026-06-26","close":5888.3853},{"date":"2026-06-29","close":6590.8066},{"date":"2026-06-30","close":6526.0444},{"date":"2026-07-01","close":6884.7275},{"date":"2026-07-02","close":6625.6787},{"date":"2026-07-03","close":6545.9712},{"date":"2026-07-06","close":6536.0078},{"date":"2026-07-07","close":6371.6113},{"date":"2026-07-08","close":5918.2754},{"date":"2026-07-09","close":5888.3853},{"date":"2026-07-10","close":6276.959},{"date":"2026-07-13","close":5873.4399},{"date":"2026-07-14","close":5778.7876},{"date":"2026-07-15","close":5948.1655},{"date":"2026-07-16","close":5758.8604},{"date":"2026-07-20","close":5469.9214},{"date":"2026-07-21","close":5614.3911},{"date":"2026-07-22","close":5803.6958},{"date":"2026-07-23","close":6366.6294},{"date":"2026-07-24","close":6227.1416},{"date":"2026-07-27","close":6212.1963},{"date":"2026-07-28","close":5664.208},{"date":"2026-07-29","close":5176.0},{"date":"2026-07-30","close":5110.0},{"date":"2026-07-31","close":5575.0},{"date":"2026-08-03","close":5735.0},{"date":"2026-08-04","close":6230.0},{"date":"2026-08-05","close":6520.0},{"date":"2026-08-06","close":6605.0},{"date":"2026-08-07","close":6500.0},{"date":"2026-08-10","close":6695.0},{"date":"2026-08-11","close":6705.0},{"date":"2026-08-12","close":6735.0},{"date":"2026-08-13","close":6740.0},{"date":"2026-08-14","close":6830.0},{"date":"2026-08-18","close":6495.0},{"date":"2026-08-19","close":6600.0},{"date":"2026-08-20","close":6575.0},{"date":"2026-08-21","close":6235.0},{"date":"2026-08-24","close":6235.0},{"date":"2026-08-25","close":6705.0},{"date":"2026-08-26","close":7130.0},{"date":"2026-08-27","close":7220.0},{"date":"2026-08-28","close":7155.0},{"date":"2026-08-31","close":6895.0},{"date":"2026-09-01","close":6655.0},{"date":"2026-09-02","close":6335.0},{"date":"2026-09-03","close":6585.0},{"date":"2026-09-04","close":6645.0},{"date":"2026-09-07","close":7000.0},{"date":"2026-09-08","close":7230.0},{"date":"2026-09-09","close":7305.0},{"date":"2026-09-10","close":7370.0},{"date":"2026-09-11","close":7505.0},{"date":"2026-09-14","close":7245.0},{"date":"2026-09-15","close":7350.0},{"date":"2026-09-16","close":7170.0},{"date":"2026-09-17","close":7190.0},{"date":"2026-09-18","close":7290.0},{"date":"2026-09-21","close":7195.0},{"date":"2026-09-22","close":7300.0},{"date":"2026-09-23","close":6960.0},{"date":"2026-09-28","close":7075.0},{"date":"2026-09-29","close":6735.0},{"date":"2026-09-30","close":6790.0},{"date":"2026-10-01","close":6740.0},{"date":"2026-10-02","close":6705.0},{"date":"2026-10-06","close":6690.0},{"date":"2026-10-07","close":6640.0},{"date":"2026-10-08","close":6415.0},{"date":"2026-10-12","close":6115.0},{"date":"2026-10-13","close":6030.0},{"date":"2026-10-14","close":6070.0},{"date":"2026-10-15","close":5640.0},{"date":"2026-10-16","close":5765.0},{"date":"2026-10-19","close":5890.0},{"date":"2026-10-20","close":5640.0},{"date":"2026-10-21","close":5820.0},{"date":"2026-10-22","close":6010.0},{"date":"2026-10-23","close":6070.0}],"chart_data":[{"date":"2024-10-23","open":2946,"high":2965,"low":2901,"close":2941,"volume":121776},{"date":"2024-10-24","open":2932,"high":2937,"low":2912,"close":2912,"volume":71889},{"date":"2024-10-25","open":2917,"high":2922,"low":2863,"close":2878,"volume":131153},{"date":"2024-10-28","open":2878,"high":2907,"low":2868,"close":2907,"volume":104305},{"date":"2024-10-29","open":2907,"high":2907,"low":2878,"close":2897,"volume":75389},{"date":"2024-10-30","open":2906,"high":2906,"low":2862,"close":2867,"volume":104615},{"date":"2024-10-31","open":2853,"high":2853,"low":2809,"close":2829,"volume":71531},{"date":"2024-11-01","open":2814,"high":2833,"low":2799,"close":2824,"volume":56092},{"date":"2024-11-04","open":2834,"high":2844,"low":2800,"close":2834,"volume":130405},{"date":"2024-11-05","open":2837,"high":2896,"low":2837,"close":2882,"volume":194238},{"date":"2024-11-06","open":2892,"high":2937,"low":2868,"close":2922,"volume":290053},{"date":"2024-11-07","open":2947,"high":2947,"low":2863,"close":2892,"volume":115484},{"date":"2024-11-08","open":2912,"high":2937,"low":2897,"close":2907,"volume":114832},{"date":"2024-11-11","open":2917,"high":2927,"low":2848,"close":2863,"volume":142263},{"date":"2024-11-12","open":2868,"high":2873,"low":2809,"close":2819,"volume":120222},{"date":"2024-11-13","open":2794,"high":2823,"low":2746,"close":2751,"volume":94088},{"date":"2024-11-14","open":2770,"high":2779,"low":2736,"close":2770,"volume":116698},{"date":"2024-11-15","open":2770,"high":2774,"low":2726,"close":2770,"volume":160402},{"date":"2024-11-18","open":2760,"high":2829,"low":2756,"close":2804,"volume":126072},{"date":"2024-11-19","open":2804,"high":2804,"low":2779,"close":2804,"volume":91008},{"date":"2024-11-20","open":2789,"high":2814,"low":2789,"close":2809,"volume":52949},{"date":"2024-11-21","open":2804,"high":2829,"low":2799,"close":2824,"volume":54161},{"date":"2024-11-22","open":2824,"high":2873,"low":2824,"close":2848,"volume":73212},{"date":"2024-11-25","open":2878,"high":2937,"low":2838,"close":2907,"volume":174952},{"date":"2024-11-26","open":2906,"high":2941,"low":2891,"close":2931,"volume":5504287},{"date":"2024-11-27","open":2951,"high":2961,"low":2912,"close":2917,"volume":185216},{"date":"2024-11-28","open":2927,"high":2951,"low":2902,"close":2922,"volume":128631},{"date":"2024-11-29","open":2932,"high":2932,"low":2843,"close":2873,"volume":128026},{"date":"2024-12-02","open":2897,"high":2912,"low":2853,"close":2878,"volume":104714},{"date":"2024-12-03","open":2883,"high":2956,"low":2883,"close":2951,"volume":156132},{"date":"2024-12-04","open":2873,"high":2902,"low":2789,"close":2809,"volume":368785},{"date":"2024-12-05","open":2828,"high":2828,"low":2746,"close":2751,"volume":152250},{"date":"2024-12-06","open":2741,"high":2760,"low":2648,"close":2716,"volume":165877},{"date":"2024-12-09","open":2667,"high":2667,"low":2555,"close":2565,"volume":165147},{"date":"2024-12-10","open":2570,"high":2668,"low":2570,"close":2668,"volume":131032},{"date":"2024-12-11","open":2648,"high":2712,"low":2648,"close":2712,"volume":54953},{"date":"2024-12-12","open":2716,"high":2741,"low":2682,"close":2731,"volume":150365},{"date":"2024-12-13","open":2727,"high":2785,"low":2727,"close":2785,"volume":89657},{"date":"2024-12-16","open":2783,"high":2793,"low":2755,"close":2755,"volume":53848},{"date":"2024-12-17","open":2759,"high":2778,"low":2755,"close":2755,"volume":43114},{"date":"2024-12-18","open":2766,"high":2780,"low":2752,"close":2780,"volume":43833},{"date":"2024-12-19","open":2736,"high":2765,"low":2707,"close":2741,"volume":53290},{"date":"2024-12-20","open":2760,"high":2760,"low":2712,"close":2721,"volume":43571},{"date":"2024-12-23","open":2727,"high":2785,"low":2727,"close":2785,"volume":107620},{"date":"2024-12-24","open":2760,"high":2779,"low":2751,"close":2751,"volume":416667},{"date":"2024-12-26","open":2760,"high":2770,"low":2702,"close":2721,"volume":48304},{"date":"2024-12-27","open":2721,"high":2721,"low":2667,"close":2702,"volume":74105},{"date":"2024-12-30","open":2682,"high":2731,"low":2682,"close":2692,"volume":1305348},{"date":"2025-01-02","open":2692,"high":2721,"low":2672,"close":2697,"volume":63921},{"date":"2025-01-03","open":2692,"high":2741,"low":2692,"close":2721,"volume":121092},{"date":"2025-01-06","open":2732,"high":2775,"low":2727,"close":2775,"volume":100965},{"date":"2025-01-07","open":2774,"high":2819,"low":2765,"close":2799,"volume":100188},{"date":"2025-01-08","open":2785,"high":2805,"low":2780,"close":2795,"volume":101370},{"date":"2025-01-09","open":2794,"high":2794,"low":2756,"close":2770,"volume":74022},{"date":"2025-01-10","open":2785,"high":2839,"low":2785,"close":2839,"volume":141970},{"date":"2025-01-13","open":2833,"high":2833,"low":2784,"close":2809,"volume":67976},{"date":"2025-01-14","open":2795,"high":2810,"low":2775,"close":2790,"volume":56595},{"date":"2025-01-15","open":2795,"high":2810,"low":2771,"close":2790,"volume":104682},{"date":"2025-01-16","open":2800,"high":2834,"low":2790,"close":2834,"volume":152074},{"date":"2025-01-17","open":2838,"high":2878,"low":2833,"close":2853,"volume":176498},{"date":"2025-01-20","open":2854,"high":2854,"low":2820,"close":2839,"volume":145199},{"date":"2025-01-21","open":2838,"high":2863,"low":2833,"close":2863,"volume":105218},{"date":"2025-01-22","open":2853,"high":2922,"low":2843,"close":2917,"volume":213168},{"date":"2025-01-23","open":2921,"high":2955,"low":2887,"close":2887,"volume":261623},{"date":"2025-01-24","open":2927,"high":2981,"low":2917,"close":2966,"volume":407895},{"date":"2025-01-31","open":2932,"high":2956,"low":2897,"close":2917,"volume":229391},{"date":"2025-02-03","open":2863,"high":2883,"low":2829,"close":2873,"volume":290734},{"date":"2025-02-04","open":2888,"high":2922,"low":2873,"close":2902,"volume":218958},{"date":"2025-02-05","open":2916,"high":2916,"low":2878,"close":2883,"volume":214133},{"date":"2025-02-06","open":2891,"high":2946,"low":2891,"close":2936,"volume":891344},{"date":"2025-02-07","open":2927,"high":2971,"low":2927,"close":2956,"volume":418945},{"date":"2025-02-10","open":2951,"high":2981,"low":2937,"close":2961,"volume":175427},{"date":"2025-02-11","open":2960,"high":3014,"low":2955,"close":2995,"volume":266635},{"date":"2025-02-12","open":2995,"high":3000,"low":2970,"close":2985,"volume":241160},{"date":"2025-02-13","open":3019,"high":3093,"low":3005,"close":3068,"volume":971425},{"date":"2025-02-14","open":3098,"high":3107,"low":3068,"close":3093,"volume":454214},{"date":"2025-02-17","open":3098,"high":3103,"low":3054,"close":3083,"volume":310098},{"date":"2025-02-18","open":3073,"high":3181,"low":3073,"close":3171,"volume":864002},{"date":"2025-02-19","open":3190,"high":3190,"low":3131,"close":3146,"volume":447607},{"date":"2025-02-20","open":3136,"high":3136,"low":3059,"close":3093,"volume":266930},{"date":"2025-02-21","open":3097,"high":3102,"low":3073,"close":3097,"volume":306096},{"date":"2025-02-24","open":3088,"high":3088,"low":3034,"close":3078,"volume":284377},{"date":"2025-02-25","open":3072,"high":3116,"low":3038,"close":3058,"volume":503226},{"date":"2025-02-26","open":3064,"high":3122,"low":3064,"close":3112,"volume":170358},{"date":"2025-02-27","open":3130,"high":3150,"low":3087,"close":3097,"volume":188188},{"date":"2025-02-28","open":3068,"high":3073,"low":2970,"close":2975,"volume":292552},{"date":"2025-03-04","open":2961,"high":2981,"low":2897,"close":2956,"volume":428612},{"date":"2025-03-05","open":2960,"high":3088,"low":2960,"close":3083,"volume":685875},{"date":"2025-03-06","open":3093,"high":3122,"low":3073,"close":3093,"volume":324572},{"date":"2025-03-07","open":3098,"high":3151,"low":3083,"close":3117,"volume":537421},{"date":"2025-03-10","open":3112,"high":3131,"low":3073,"close":3112,"volume":152579},{"date":"2025-03-11","open":3024,"high":3073,"low":3024,"close":3044,"volume":166465},{"date":"2025-03-12","open":3063,"high":3106,"low":3048,"close":3063,"volume":488630},{"date":"2025-03-13","open":3088,"high":3098,"low":3034,"close":3039,"volume":321639},{"date":"2025-03-14","open":3029,"high":3073,"low":3024,"close":3034,"volume":121711},{"date":"2025-03-17","open":3058,"high":3058,"low":2990,"close":3054,"volume":256637},{"date":"2025-03-18","open":3064,"high":3107,"low":3049,"close":3107,"volume":175173},{"date":"2025-03-19","open":3106,"high":3130,"low":3063,"close":3063,"volume":156031},{"date":"2025-03-20","open":3088,"high":3093,"low":3029,"close":3039,"volume":134529},{"date":"2025-03-21","open":3044,"high":3054,"low":3014,"close":3054,"volume":165410},{"date":"2025-03-24","open":3064,"high":3064,"low":3019,"close":3024,"volume":91387},{"date":"2025-03-25","open":3014,"high":3083,"low":3014,"close":3034,"volume":113197},{"date":"2025-03-26","open":3049,"high":3064,"low":3034,"close":3049,"volume":78190},{"date":"2025-03-27","open":3049,"high":3073,"low":3029,"close":3039,"volume":80396},{"date":"2025-03-28","open":3064,"high":3064,"low":2990,"close":3039,"volume":73499},{"date":"2025-03-31","open":3009,"high":3019,"low":2960,"close":3019,"volume":146131},{"date":"2025-04-01","open":3034,"high":3054,"low":2995,"close":3054,"volume":222474},{"date":"2025-04-02","open":3059,"high":3059,"low":3000,"close":3024,"volume":77260},{"date":"2025-04-03","open":2971,"high":3030,"low":2966,"close":3010,"volume":88245},{"date":"2025-04-04","open":2980,"high":3029,"low":2946,"close":3005,"volume":251921},{"date":"2025-04-07","open":2897,"high":2932,"low":2838,"close":2853,"volume":176264},{"date":"2025-04-08","open":2873,"high":2926,"low":2868,"close":2883,"volume":148907},{"date":"2025-04-09","open":2868,"high":2883,"low":2829,"close":2848,"volume":183010},{"date":"2025-04-10","open":2936,"high":3000,"low":2923,"close":2995,"volume":86015},{"date":"2025-04-11","open":2970,"high":3034,"low":2960,"close":3034,"volume":101616},{"date":"2025-04-14","open":3024,"high":3044,"low":3009,"close":3034,"volume":105396},{"date":"2025-04-15","open":3054,"high":3097,"low":3054,"close":3097,"volume":257742},{"date":"2025-04-16","open":3102,"high":3102,"low":3053,"close":3063,"volume":107616},{"date":"2025-04-17","open":3044,"high":3078,"low":3044,"close":3073,"volume":63288},{"date":"2025-04-18","open":3089,"high":3142,"low":3074,"close":3132,"volume":111521},{"date":"2025-04-21","open":3146,"high":3151,"low":3103,"close":3112,"volume":56433},{"date":"2025-04-22","open":3088,"high":3124,"low":3088,"close":3093,"volume":80478},{"date":"2025-04-23","open":3123,"high":3147,"low":3113,"close":3127,"volume":159728},{"date":"2025-04-24","open":3146,"high":3190,"low":3136,"close":3181,"volume":306028},{"date":"2025-04-25","open":3204,"high":3213,"low":3171,"close":3181,"volume":272199},{"date":"2025-04-28","open":3205,"high":3268,"low":3185,"close":3244,"volume":286084},{"date":"2025-04-29","open":3268,"high":3273,"low":3228,"close":3258,"volume":102293},{"date":"2025-04-30","open":3258,"high":3298,"low":3248,"close":3273,"volume":188089},{"date":"2025-05-02","open":3318,"high":3318,"low":3214,"close":3243,"volume":215228},{"date":"2025-05-07","open":3233,"high":3323,"low":3209,"close":3313,"volume":203967},{"date":"2025-05-08","open":3313,"high":3343,"low":3303,"close":3328,"volume":394750},{"date":"2025-05-09","open":3338,"high":3338,"low":3253,"close":3253,"volume":223457},{"date":"2025-05-12","open":3292,"high":3392,"low":3292,"close":3367,"volume":496209},{"date":"2025-05-13","open":3378,"high":3378,"low":3338,"close":3343,"volume":206072},{"date":"2025-05-14","open":3377,"high":3392,"low":3362,"close":3372,"volume":278738},{"date":"2025-05-15","open":3363,"high":3373,"low":3318,"close":3333,"volume":206483},{"date":"2025-05-16","open":3342,"high":3412,"low":3342,"close":3372,"volume":364829},{"date":"2025-05-19","open":3382,"high":3417,"low":3332,"close":3357,"volume":322236},{"date":"2025-05-20","open":3367,"high":3427,"low":3367,"close":3397,"volume":262941},{"date":"2025-05-21","open":3423,"high":3507,"low":3423,"close":3462,"volume":344997},{"date":"2025-05-22","open":3432,"high":3476,"low":3407,"close":3427,"volume":361124},{"date":"2025-05-23","open":3466,"high":3641,"low":3466,"close":3611,"volume":1134832},{"date":"2025-05-26","open":3681,"high":3721,"low":3616,"close":3696,"volume":744758},{"date":"2025-05-27","open":3695,"high":3790,"low":3685,"close":3790,"volume":917279},{"date":"2025-05-28","open":3854,"high":3893,"low":3760,"close":3760,"volume":1748458},{"date":"2025-05-29","open":3746,"high":3949,"low":3746,"close":3949,"volume":1337057},{"date":"2025-05-30","open":3929,"high":3929,"low":3786,"close":3845,"volume":863663},{"date":"2025-06-02","open":3787,"high":3895,"low":3782,"close":3875,"volume":630664},{"date":"2025-06-04","open":3899,"high":4004,"low":3855,"close":3994,"volume":1872043},{"date":"2025-06-05","open":4074,"high":4094,"low":3949,"close":4044,"volume":1347695},{"date":"2025-06-09","open":4099,"high":4193,"low":4044,"close":4049,"volume":1210005},{"date":"2025-06-10","open":4089,"high":4268,"low":4089,"close":4223,"volume":1579220},{"date":"2025-06-11","open":4218,"high":4253,"low":4139,"close":4253,"volume":1231769},{"date":"2025-06-12","open":4312,"high":4462,"low":4312,"close":4392,"volume":1329092},{"date":"2025-06-13","open":4392,"high":4392,"low":4212,"close":4332,"volume":774713},{"date":"2025-06-16","open":4333,"high":4511,"low":4308,"close":4511,"volume":2716731},{"date":"2025-06-17","open":4605,"high":4605,"low":4342,"close":4442,"volume":1447485},{"date":"2025-06-18","open":4352,"high":4442,"low":4332,"close":4412,"volume":1176247},{"date":"2025-06-19","open":4417,"high":4447,"low":4307,"close":4447,"volume":3259709},{"date":"2025-06-20","open":4462,"high":4462,"low":4292,"close":4347,"volume":1170453},{"date":"2025-06-23","open":4232,"high":4377,"low":4227,"close":4327,"volume":1158877},{"date":"2025-06-24","open":4472,"high":4505,"low":4327,"close":4422,"volume":1182516},{"date":"2025-06-25","open":4497,"high":4641,"low":4438,"close":4561,"volume":1857355},{"date":"2025-06-26","open":4483,"high":4536,"low":4303,"close":4487,"volume":1142019},{"date":"2025-06-27","open":4442,"high":4510,"low":4367,"close":4412,"volume":1588636},{"date":"2025-06-30","open":4422,"high":4452,"low":4332,"close":4357,"volume":724091},{"date":"2025-07-01","open":4372,"high":4545,"low":4332,"close":4367,"volume":1373617},{"date":"2025-07-02","open":4358,"high":4358,"low":4153,"close":4278,"volume":1064510},{"date":"2025-07-03","open":4288,"high":4318,"low":4238,"close":4288,"volume":648430},{"date":"2025-07-04","open":4278,"high":4363,"low":4168,"close":4168,"volume":549516},{"date":"2025-07-07","open":4139,"high":4188,"low":4094,"close":4163,"volume":546126},{"date":"2025-07-08","open":4173,"high":4268,"low":4173,"close":4253,"volume":493367},{"date":"2025-07-09","open":4238,"high":4313,"low":4218,"close":4283,"volume":820561},{"date":"2025-07-10","open":4298,"high":4318,"low":4248,"close":4263,"volume":1549770},{"date":"2025-07-11","open":4318,"high":4348,"low":4238,"close":4243,"volume":716439},{"date":"2025-07-14","open":4223,"high":4248,"low":4198,"close":4243,"volume":799100},{"date":"2025-07-15","open":4288,"high":4358,"low":4253,"close":4283,"volume":667263},{"date":"2025-07-16","open":4283,"high":4288,"low":4213,"close":4223,"volume":405083},{"date":"2025-07-17","open":4233,"high":4263,"low":4168,"close":4213,"volume":244956},{"date":"2025-07-18","open":4223,"high":4258,"low":4153,"close":4233,"volume":661365},{"date":"2025-07-21","open":4233,"high":4248,"low":4158,"close":4223,"volume":452107},{"date":"2025-07-22","open":4172,"high":4217,"low":4098,"close":4128,"volume":824121},{"date":"2025-07-23","open":4133,"high":4172,"low":4069,"close":4114,"volume":462433},{"date":"2025-07-24","open":4113,"high":4197,"low":4108,"close":4138,"volume":2829161},{"date":"2025-07-25","open":4099,"high":4119,"low":4049,"close":4099,"volume":941495},{"date":"2025-07-28","open":4089,"high":4114,"low":4059,"close":4084,"volume":253419},{"date":"2025-07-29","open":4069,"high":4178,"low":4009,"close":4178,"volume":779175},{"date":"2025-07-30","open":4188,"high":4188,"low":4114,"close":4158,"volume":2497998},{"date":"2025-07-31","open":4168,"high":4218,"low":4139,"close":4198,"volume":8137709},{"date":"2025-08-01","open":4178,"high":4178,"low":4014,"close":4044,"volume":1249375},{"date":"2025-08-04","open":3999,"high":4094,"low":3984,"close":4079,"volume":542199},{"date":"2025-08-05","open":4094,"high":4178,"low":4094,"close":4173,"volume":580398},{"date":"2025-08-06","open":4163,"high":4323,"low":4153,"close":4298,"volume":1126832},{"date":"2025-08-07","open":4298,"high":4298,"low":4233,"close":4263,"volume":551017},{"date":"2025-08-08","open":4283,"high":4288,"low":4218,"close":4233,"volume":327963},{"date":"2025-08-11","open":4228,"high":4268,"low":4129,"close":4173,"volume":740081},{"date":"2025-08-12","open":4173,"high":4238,"low":4134,"close":4143,"volume":566235},{"date":"2025-08-13","open":4158,"high":4173,"low":4004,"close":4039,"volume":886982},{"date":"2025-08-14","open":4039,"high":4109,"low":4031,"close":4099,"volume":1021978},{"date":"2025-08-18","open":4054,"high":4094,"low":4044,"close":4084,"volume":601715},{"date":"2025-08-19","open":4049,"high":4064,"low":3974,"close":4004,"volume":892823},{"date":"2025-08-20","open":3880,"high":3910,"low":3742,"close":3910,"volume":1394639},{"date":"2025-08-21","open":3919,"high":4099,"low":3914,"close":4044,"volume":1251324},{"date":"2025-08-22","open":4094,"high":4124,"low":4034,"close":4074,"volume":469759},{"date":"2025-08-25","open":4152,"high":4172,"low":4108,"close":4128,"volume":606784},{"date":"2025-08-26","open":4089,"high":4104,"low":4019,"close":4039,"volume":496155},{"date":"2025-08-27","open":4049,"high":4099,"low":4039,"close":4079,"volume":193679},{"date":"2025-08-28","open":4059,"high":4064,"low":4009,"close":4054,"volume":192185},{"date":"2025-08-29","open":4049,"high":4049,"low":4004,"close":4029,"volume":195309},{"date":"2025-09-01","open":4009,"high":4014,"low":3939,"close":3979,"volume":352725},{"date":"2025-09-02","open":3979,"high":3999,"low":3934,"close":3994,"volume":191265},{"date":"2025-09-03","open":3974,"high":3989,"low":3944,"close":3979,"volume":254801},{"date":"2025-09-04","open":3979,"high":4009,"low":3964,"close":3994,"volume":96336},{"date":"2025-09-05","open":4004,"high":4004,"low":3969,"close":3994,"volume":155338},{"date":"2025-09-08","open":4044,"high":4059,"low":4019,"close":4034,"volume":216409},{"date":"2025-09-09","open":4044,"high":4044,"low":4004,"close":4029,"volume":157935},{"date":"2025-09-10","open":4019,"high":4069,"low":4014,"close":4064,"volume":206507},{"date":"2025-09-11","open":4069,"high":4084,"low":4044,"close":4069,"volume":491148},{"date":"2025-09-12","open":4049,"high":4049,"low":3989,"close":4034,"volume":438578},{"date":"2025-09-15","open":4044,"high":4054,"low":4014,"close":4054,"volume":348053},{"date":"2025-09-16","open":4054,"high":4089,"low":4029,"close":4054,"volume":302822},{"date":"2025-09-17","open":4024,"high":4029,"low":3954,"close":3959,"volume":338511},{"date":"2025-09-18","open":3959,"high":3974,"low":3919,"close":3959,"volume":214455},{"date":"2025-09-19","open":3955,"high":3960,"low":3895,"close":3915,"volume":642154},{"date":"2025-09-22","open":3930,"high":3950,"low":3890,"close":3900,"volume":342941},{"date":"2025-09-23","open":3900,"high":3930,"low":3870,"close":3915,"volume":194112},{"date":"2025-09-24","open":3925,"high":3925,"low":3880,"close":3885,"volume":674528},{"date":"2025-09-25","open":3884,"high":3889,"low":3835,"close":3845,"volume":371068},{"date":"2025-09-26","open":3839,"high":3839,"low":3755,"close":3780,"volume":344154},{"date":"2025-09-29","open":3781,"high":3810,"low":3781,"close":3810,"volume":178515},{"date":"2025-09-30","open":3804,"high":3804,"low":3760,"close":3790,"volume":114948},{"date":"2025-10-01","open":3780,"high":3844,"low":3780,"close":3795,"volume":933394},{"date":"2025-10-02","open":3820,"high":3825,"low":3776,"close":3820,"volume":385870},{"date":"2025-10-10","open":3797,"high":3890,"low":3782,"close":3875,"volume":322022},{"date":"2025-10-13","open":3816,"high":3880,"low":3782,"close":3880,"volume":367863},{"date":"2025-10-14","open":3890,"high":3935,"low":3831,"close":3880,"volume":433184},{"date":"2025-10-15","open":3894,"high":4049,"low":3879,"close":4039,"volume":659152},{"date":"2025-10-16","open":4064,"high":4069,"low":3984,"close":3999,"volume":442460},{"date":"2025-10-17","open":3965,"high":3970,"low":3865,"close":3890,"volume":491834},{"date":"2025-10-20","open":3895,"high":3905,"low":3841,"close":3885,"volume":420506},{"date":"2025-10-21","open":3939,"high":4039,"low":3939,"close":3974,"volume":1068872},{"date":"2025-10-22","open":3959,"high":4014,"low":3894,"close":4014,"volume":777175},{"date":"2025-10-23","open":3964,"high":4084,"low":3919,"close":4044,"volume":369026},{"date":"2025-10-24","open":4069,"high":4183,"low":3999,"close":4163,"volume":632125},{"date":"2025-10-27","open":4263,"high":4298,"low":4148,"close":4178,"volume":1109689},{"date":"2025-10-28","open":4172,"high":4202,"low":4103,"close":4138,"volume":416195},{"date":"2025-10-29","open":4258,"high":4293,"low":4183,"close":4233,"volume":792723},{"date":"2025-10-30","open":4178,"high":4208,"low":4074,"close":4089,"volume":443636},{"date":"2025-10-31","open":4089,"high":4104,"low":4014,"close":4059,"volume":511276},{"date":"2025-11-03","open":4044,"high":4049,"low":3984,"close":4029,"volume":469782,"rsi_14":57.93,"sma_20":3990.6,"sma_60":4018.0,"sma_120":4030.19},{"date":"2025-11-04","open":3989,"high":4039,"low":3969,"close":4004,"volume":333783,"rsi_14":47.84,"sma_20":4001.25,"sma_60":4016.75,"sma_120":4035.83},{"date":"2025-11-05","open":3970,"high":3990,"low":3797,"close":3880,"volume":487917,"rsi_14":43.3,"sma_20":4005.4,"sma_60":4011.85,"sma_120":4041.06},{"date":"2025-11-06","open":3920,"high":3955,"low":3801,"close":3885,"volume":250503,"rsi_14":49.68,"sma_20":4008.6,"sma_60":4004.95,"sma_120":4045.37},{"date":"2025-11-07","open":3850,"high":3879,"low":3736,"close":3805,"volume":389118,"rsi_14":45.43,"sma_20":4005.15,"sma_60":3997.32,"sma_120":4049.22},{"date":"2025-11-10","open":3806,"high":3880,"low":3787,"close":3880,"volume":225469,"rsi_14":44.41,"sma_20":4005.15,"sma_60":3991.42,"sma_120":4053.45},{"date":"2025-11-11","open":3900,"high":3930,"low":3846,"close":3880,"volume":244805,"rsi_14":41.66,"sma_20":4005.15,"sma_60":3986.52,"sma_120":4058.01},{"date":"2025-11-12","open":3875,"high":3905,"low":3856,"close":3875,"volume":307474,"rsi_14":39.16,"sma_20":3996.9,"sma_60":3982.03,"sma_120":4062.19},{"date":"2025-11-13","open":3879,"high":3939,"low":3864,"close":3939,"volume":251198,"rsi_14":34.66,"sma_20":3993.9,"sma_60":3980.37,"sma_120":4067.04},{"date":"2025-11-14","open":3855,"high":3919,"low":3820,"close":3850,"volume":221487,"rsi_14":29.6,"sma_20":3991.95,"sma_60":3976.22,"sma_120":4070.82},{"date":"2025-11-17","open":3851,"high":3875,"low":3806,"close":3870,"volume":197894,"rsi_14":32.78,"sma_20":3991.2,"sma_60":3972.63,"sma_120":4074.22},{"date":"2025-11-18","open":3849,"high":3858,"low":3715,"close":3735,"volume":253304,"rsi_14":19.81,"sma_20":3979.3,"sma_60":3968.17,"sma_120":4076.79},{"date":"2025-11-19","open":3755,"high":3785,"low":3675,"close":3745,"volume":309662,"rsi_14":25.11,"sma_20":3965.9,"sma_60":3965.45,"sma_120":4077.92},{"date":"2025-11-20","open":3800,"high":3840,"low":3791,"close":3815,"volume":508152,"rsi_14":33.24,"sma_20":3954.45,"sma_60":3961.63,"sma_120":4078.91},{"date":"2025-11-21","open":3736,"high":3745,"low":3686,"close":3731,"volume":263289,"rsi_14":30.95,"sma_20":3932.85,"sma_60":3955.92,"sma_120":4078.41},{"date":"2025-11-24","open":3771,"high":3809,"low":3721,"close":3726,"volume":230188,"rsi_14":31.76,"sma_20":3910.25,"sma_60":3949.2,"sma_120":4078.12},{"date":"2025-11-25","open":3785,"high":3814,"low":3706,"close":3726,"volume":171927,"rsi_14":37.99,"sma_20":3889.6,"sma_60":3943.98,"sma_120":4076.26},{"date":"2025-11-26","open":3782,"high":3875,"low":3772,"close":3875,"volume":462467,"rsi_14":49.36,"sma_20":3871.65,"sma_60":3940.57,"sma_120":4076.5},{"date":"2025-11-27","open":3880,"high":3915,"low":3830,"close":3865,"volume":292743,"rsi_14":55.49,"sma_20":3861.35,"sma_60":3937.72,"sma_120":4076.57},{"date":"2025-11-28","open":3870,"high":3900,"low":3850,"close":3880,"volume":209237,"rsi_14":51.46,"sma_20":3853.3,"sma_60":3935.53,"sma_120":4075.78},{"date":"2025-12-01","open":3890,"high":3920,"low":3800,"close":3805,"volume":275621,"rsi_14":46.14,"sma_20":3843.0,"sma_60":3932.93,"sma_120":4073.93},{"date":"2025-12-02","open":3810,"high":3875,"low":3810,"close":3875,"volume":173642,"rsi_14":51.2,"sma_20":3837.45,"sma_60":3931.25,"sma_120":4072.63},{"date":"2025-12-03","open":3920,"high":3974,"low":3860,"close":3969,"volume":486014,"rsi_14":52.98,"sma_20":3842.9,"sma_60":3931.4,"sma_120":4070.68},{"date":"2025-12-04","open":3979,"high":3989,"low":3910,"close":3924,"volume":396457,"rsi_14":55.98,"sma_20":3845.85,"sma_60":3930.55,"sma_120":4068.09},{"date":"2025-12-05","open":3929,"high":4118,"low":3924,"close":4118,"volume":832969,"rsi_14":64.11,"sma_20":3862.5,"sma_60":3932.95,"sma_120":4065.97},{"date":"2025-12-08","open":4109,"high":4109,"low":4014,"close":4029,"volume":522509,"rsi_14":67.14,"sma_20":3870.95,"sma_60":3933.18,"sma_120":4063.59},{"date":"2025-12-09","open":4039,"high":4049,"low":3984,"close":4014,"volume":146052,"rsi_14":65.68,"sma_20":3878.65,"sma_60":3933.25,"sma_120":4059.61},{"date":"2025-12-10","open":4024,"high":4034,"low":3974,"close":3994,"volume":204854,"rsi_14":61.43,"sma_20":3885.6,"sma_60":3932.4,"sma_120":4056.03},{"date":"2025-12-11","open":3999,"high":4148,"low":3999,"close":4104,"volume":722692,"rsi_14":71.97,"sma_20":3894.8,"sma_60":3933.3,"sma_120":4053.61},{"date":"2025-12-12","open":4148,"high":4268,"low":4123,"close":4253,"volume":902206,"rsi_14":76.37,"sma_20":3915.95,"sma_60":3937.28,"sma_120":4052.15},{"date":"2025-12-15","open":4158,"high":4173,"low":4094,"close":4109,"volume":586046,"rsi_14":67.01,"sma_20":3928.9,"sma_60":3938.52,"sma_120":4050.32},{"date":"2025-12-16","open":4104,"high":4104,"low":3999,"close":3999,"volume":343373,"rsi_14":56.29,"sma_20":3943.0,"sma_60":3937.92,"sma_120":4047.73},{"date":"2025-12-17","open":4034,"high":4128,"low":4024,"close":4079,"volume":413175,"rsi_14":58.85,"sma_20":3960.6,"sma_60":3940.23,"sma_120":4045.03},{"date":"2025-12-18","open":4004,"high":4059,"low":3989,"close":4019,"volume":165964,"rsi_14":55.56,"sma_20":3971.75,"sma_60":3941.55,"sma_120":4040.67},{"date":"2025-12-19","open":4049,"high":4069,"low":4009,"close":4024,"volume":175756,"rsi_14":59.24,"sma_20":3987.35,"sma_60":3943.7,"sma_120":4036.97},{"date":"2025-12-22","open":4064,"high":4123,"low":4064,"close":4123,"volume":285452,"rsi_14":60.25,"sma_20":4008.2,"sma_60":3947.77,"sma_120":4034.72},{"date":"2025-12-23","open":4118,"high":4133,"low":4079,"close":4079,"volume":157415,"rsi_14":54.7,"sma_20":4026.8,"sma_60":3950.83,"sma_120":4032.55},{"date":"2025-12-24","open":4079,"high":4123,"low":4064,"close":4094,"volume":136182,"rsi_14":57.46,"sma_20":4038.75,"sma_60":3954.65,"sma_120":4030.43},{"date":"2025-12-26","open":4094,"high":4104,"low":4019,"close":4039,"volume":150782,"rsi_14":46.0,"sma_20":4047.5,"sma_60":3958.2,"sma_120":4028.59},{"date":"2025-12-29","open":4034,"high":4104,"low":4034,"close":4089,"volume":142455,"rsi_14":53.12,"sma_20":4058.0,"sma_60":3963.65,"sma_120":4027.09},{"date":"2025-12-30","open":4074,"high":4114,"low":4029,"close":4094,"volume":304960,"rsi_14":54.21,"sma_20":4072.5,"sma_60":3968.7,"sma_120":4026.63},{"date":"2026-01-02","open":4109,"high":4109,"low":4039,"close":4059,"volume":265831,"rsi_14":53.37,"sma_20":4081.75,"sma_60":3973.48,"sma_120":4025.93},{"date":"2026-01-05","open":4099,"high":4203,"low":4099,"close":4193,"volume":454928,"rsi_14":54.55,"sma_20":4093.0,"sma_60":3980.43,"sma_120":4025.59},{"date":"2026-01-06","open":4228,"high":4228,"low":4158,"close":4228,"volume":222259,"rsi_14":48.57,"sma_20":4108.25,"sma_60":3987.57,"sma_120":4025.3},{"date":"2026-01-07","open":4208,"high":4263,"low":4128,"close":4158,"volume":473687,"rsi_14":53.12,"sma_20":4110.25,"sma_60":3992.63,"sma_120":4024.59},{"date":"2026-01-08","open":4148,"high":4173,"low":4109,"close":4114,"volume":215220,"rsi_14":57.82,"sma_20":4114.5,"sma_60":3996.87,"sma_120":4023.68},{"date":"2026-01-09","open":4143,"high":4208,"low":4123,"close":4203,"volume":672903,"rsi_14":58.39,"sma_20":4124.0,"sma_60":4002.6,"sma_120":4023.51},{"date":"2026-01-12","open":4273,"high":4501,"low":4268,"close":4437,"volume":1958639,"rsi_14":72.83,"sma_20":4146.25,"sma_60":4009.58,"sma_120":4024.97},{"date":"2026-01-13","open":4427,"high":4487,"low":4387,"close":4487,"volume":632983,"rsi_14":74.09,"sma_20":4165.5,"sma_60":4018.07,"sma_120":4027.34},{"date":"2026-01-14","open":4487,"high":4641,"low":4477,"close":4616,"volume":1944901,"rsi_14":74.87,"sma_20":4183.75,"sma_60":4030.55,"sma_120":4030.88},{"date":"2026-01-15","open":4596,"high":4690,"low":4526,"close":4690,"volume":777215,"rsi_14":80.0,"sma_20":4213.0,"sma_60":4044.37,"sma_120":4034.88},{"date":"2026-01-16","open":4690,"high":4850,"low":4681,"close":4830,"volume":1078994,"rsi_14":82.17,"sma_20":4254.75,"sma_60":4059.02,"sma_120":4040.13},{"date":"2026-01-19","open":4929,"high":4974,"low":4850,"close":4954,"volume":864840,"rsi_14":87.7,"sma_20":4298.75,"sma_60":4075.08,"sma_120":4047.21},{"date":"2026-01-20","open":4964,"high":5168,"low":4884,"close":5108,"volume":1324682,"rsi_14":88.68,"sma_20":4353.5,"sma_60":4093.23,"sma_120":4055.7},{"date":"2026-01-21","open":4954,"high":5128,"low":4954,"close":5113,"volume":981460,"rsi_14":88.68,"sma_20":4408.25,"sma_60":4109.48,"sma_120":4064.03},{"date":"2026-01-22","open":5173,"high":5213,"low":5029,"close":5054,"volume":1564389,"rsi_14":87.04,"sma_20":4455.0,"sma_60":4124.48,"sma_120":4072.18},{"date":"2026-01-23","open":5088,"high":5422,"low":5073,"close":5103,"volume":1765845,"rsi_14":86.17,"sma_20":4506.5,"sma_60":4140.97,"sma_120":4080.88},{"date":"2026-01-26","open":5118,"high":5223,"low":5009,"close":5078,"volume":732198,"rsi_14":84.06,"sma_20":4556.0,"sma_60":4155.47,"sma_120":4088.59},{"date":"2026-01-27","open":5262,"high":5267,"low":5088,"close":5128,"volume":831174,"rsi_14":89.47,"sma_20":4610.75,"sma_60":4173.2,"sma_120":4096.88},{"date":"2026-01-28","open":5153,"high":5267,"low":5153,"close":5238,"volume":595816,"rsi_14":93.46,"sma_20":4668.5,"sma_60":4193.27,"sma_120":4105.76},{"date":"2026-01-29","open":5248,"high":5342,"low":5188,"close":5332,"volume":577659,"rsi_14":93.49,"sma_20":4730.75,"sma_60":4215.42,"sma_120":4116.71},{"date":"2026-01-30","open":5262,"high":5292,"low":5128,"close":5173,"volume":474387,"rsi_14":80.08,"sma_20":4786.75,"sma_60":4235.32,"sma_120":4126.03},{"date":"2026-02-02","open":5073,"high":5282,"low":5044,"close":5083,"volume":784529,"rsi_14":73.62,"sma_20":4831.5,"sma_60":4255.8,"sma_120":4133.82},{"date":"2026-02-03","open":5208,"high":5447,"low":5188,"close":5437,"volume":733761,"rsi_14":77.59,"sma_20":4892.25,"sma_60":4282.12,"sma_120":4143.53},{"date":"2026-02-04","open":5551,"high":5660,"low":5447,"close":5655,"volume":797006,"rsi_14":79.57,"sma_20":4967.5,"sma_60":4313.42,"sma_120":4155.37},{"date":"2026-02-05","open":5566,"high":5725,"low":5452,"close":5521,"volume":605801,"rsi_14":71.25,"sma_20":5038.25,"sma_60":4341.23,"sma_120":4166.32},{"date":"2026-02-06","open":5417,"high":5511,"low":5228,"close":5461,"volume":913138,"rsi_14":66.24,"sma_20":5101.5,"sma_60":4368.05,"sma_120":4177.28},{"date":"2026-02-09","open":5581,"high":5790,"low":5556,"close":5660,"volume":1024209,"rsi_14":67.18,"sma_20":5163.0,"sma_60":4398.28,"sma_120":4190.16},{"date":"2026-02-10","open":5705,"high":5795,"low":5665,"close":5730,"volume":892109,"rsi_14":68.45,"sma_20":5225.5,"sma_60":4428.6,"sma_120":4204.48},{"date":"2026-02-11","open":5820,"high":5830,"low":5740,"close":5805,"volume":1003375,"rsi_14":72.27,"sma_20":5285.25,"sma_60":4461.65,"sma_120":4218.93},{"date":"2026-02-12","open":5810,"high":5835,"low":5636,"close":5825,"volume":883029,"rsi_14":71.77,"sma_20":5342.25,"sma_60":4494.72,"sma_120":4233.68},{"date":"2026-02-13","open":5755,"high":5929,"low":5720,"close":5790,"volume":820114,"rsi_14":71.34,"sma_20":5390.5,"sma_60":4529.42,"sma_120":4248.79},{"date":"2026-02-19","open":5874,"high":6085,"low":5864,"close":6058,"volume":931699,"rsi_14":74.67,"sma_20":5446.0,"sma_60":4568.45,"sma_120":4266.95},{"date":"2026-02-20","open":6078,"high":6282,"low":5994,"close":6203,"volume":1086098,"rsi_14":75.13,"sma_20":5501.0,"sma_60":4608.75,"sma_120":4285.19},{"date":"2026-02-23","open":6317,"high":6456,"low":6148,"close":6237,"volume":1611782,"rsi_14":74.33,"sma_20":5557.5,"sma_60":4651.03,"sma_120":4303.48},{"date":"2026-02-24","open":6232,"high":6471,"low":6143,"close":6471,"volume":762842,"rsi_14":83.55,"sma_20":5628.75,"sma_60":4697.32,"sma_120":4323.26},{"date":"2026-02-25","open":6561,"high":6839,"low":6536,"close":6790,"volume":2676088,"rsi_14":89.43,"sma_20":5713.5,"sma_60":4748.93,"sma_120":4346.46},{"date":"2026-02-26","open":6909,"high":7003,"low":6799,"close":6969,"volume":1625908,"rsi_14":88.5,"sma_20":5808.5,"sma_60":4801.08,"sma_120":4370.82},{"date":"2026-02-27","open":6984,"high":7207,"low":6839,"close":6919,"volume":1839225,"rsi_14":84.7,"sma_20":5898.5,"sma_60":4852.25,"sma_120":4394.98},{"date":"2026-03-03","open":6780,"high":6865,"low":6427,"close":6466,"volume":1696307,"rsi_14":71.1,"sma_20":5958.75,"sma_60":4895.08,"sma_120":4415.31},{"date":"2026-03-04","open":6049,"high":6238,"low":5407,"close":5551,"volume":1634504,"rsi_14":51.05,"sma_20":5968.45,"sma_60":4923.9,"sma_120":4428.42},{"date":"2026-03-05","open":6163,"high":6203,"low":5920,"close":6143,"volume":966330,"rsi_14":56.66,"sma_20":6015.8,"sma_60":4961.43,"sma_120":4446.34},{"date":"2026-03-06","open":5973,"high":6347,"low":5903,"close":6342,"volume":771560,"rsi_14":58.23,"sma_20":6077.6,"sma_60":5000.7,"sma_120":4466.05},{"date":"2026-03-09","open":5998,"high":6133,"low":5834,"close":6068,"volume":563997,"rsi_14":53.15,"sma_20":6107.95,"sma_60":5036.15,"sma_120":4483.35},{"date":"2026-03-10","open":6347,"high":6417,"low":6128,"close":6237,"volume":988425,"rsi_14":54.94,"sma_20":6135.75,"sma_60":5071.17,"sma_120":4502.06},{"date":"2026-03-11","open":6446,"high":6541,"low":6272,"close":6382,"volume":1024495,"rsi_14":57.05,"sma_20":6177.55,"sma_60":5110.1,"sma_120":4521.64},{"date":"2026-03-12","open":6327,"high":6625,"low":6282,"close":6516,"volume":1031732,"rsi_14":55.54,"sma_20":6229.05,"sma_60":5151.52,"sma_120":4542.38},{"date":"2026-03-13","open":6397,"high":6988,"low":6342,"close":6829,"volume":2450134,"rsi_14":57.4,"sma_20":6286.25,"sma_60":5198.5,"sma_120":4565.45},{"date":"2026-03-16","open":6909,"high":6914,"low":6546,"close":6610,"volume":1477676,"rsi_14":54.06,"sma_20":6328.95,"sma_60":5239.98,"sma_120":4586.64},{"date":"2026-03-17","open":6710,"high":6785,"low":6605,"close":6610,"volume":748287,"rsi_14":51.36,"sma_20":6367.9,"sma_60":5278.97,"sma_120":4608.12},{"date":"2026-03-18","open":6679,"high":7127,"low":6679,"close":7058,"volume":1749302,"rsi_14":52.88,"sma_20":6428.3,"sma_60":5327.85,"sma_120":4633.18},{"date":"2026-03-19","open":6913,"high":7127,"low":6903,"close":7058,"volume":1771912,"rsi_14":50.73,"sma_20":6490.45,"sma_60":5378.57,"sma_120":4658.24},{"date":"2026-03-20","open":7281,"high":7664,"low":7217,"close":7590,"volume":6086649,"rsi_14":57.23,"sma_20":6565.75,"sma_60":5436.83,"sma_120":4688.53},{"date":"2026-03-23","open":7724,"high":7729,"low":7127,"close":7202,"volume":5891128,"rsi_14":58.5,"sma_20":6614.35,"sma_60":5489.62,"sma_120":4715.58},{"date":"2026-03-24","open":7442,"high":7462,"low":6615,"close":6914,"volume":6562763,"rsi_14":68.39,"sma_20":6646.75,"sma_60":5537.5,"sma_120":4740.6},{"date":"2026-03-25","open":7098,"high":7282,"low":6904,"close":7113,"volume":4060035,"rsi_14":64.63,"sma_20":6677.35,"sma_60":5587.03,"sma_120":4767.4},{"date":"2026-03-26","open":7103,"high":7108,"low":6820,"close":6929,"volume":2087095,"rsi_14":58.9,"sma_20":6682.75,"sma_60":5634.25,"sma_120":4792.54},{"date":"2026-03-27","open":6749,"high":6899,"low":6569,"close":6889,"volume":1776101,"rsi_14":63.41,"sma_20":6677.2,"sma_60":5680.57,"sma_120":4817.61},{"date":"2026-03-30","open":6516,"high":6899,"low":6481,"close":6834,"volume":2720432,"rsi_14":60.14,"sma_20":6671.4,"sma_60":5726.88,"sma_120":4842.54},{"date":"2026-03-31","open":6895,"high":6939,"low":6655,"close":6670,"volume":2784704,"rsi_14":54.85,"sma_20":6681.6,"sma_60":5769.62,"sma_120":4866.63},{"date":"2026-04-01","open":7132,"high":7461,"low":7092,"close":7416,"volume":4446235,"rsi_14":62.57,"sma_20":6774.95,"sma_60":5824.72,"sma_120":4896.71},{"date":"2026-04-02","open":7557,"high":7562,"low":6790,"close":6904,"volume":3346836,"rsi_14":50.98,"sma_20":6813.0,"sma_60":5871.85,"sma_120":4922.67},{"date":"2026-04-03","open":7142,"high":7441,"low":7092,"close":7217,"volume":3915527,"rsi_14":57.84,"sma_20":6856.8,"sma_60":5921.97,"sma_120":4951.2},{"date":"2026-04-06","open":7352,"high":7635,"low":7317,"close":7431,"volume":3978458,"rsi_14":60.38,"sma_20":6926.7,"sma_60":5975.63,"sma_120":4981.6},{"date":"2026-04-07","open":7725,"high":7924,"low":7371,"close":7531,"volume":4814692,"rsi_14":56.72,"sma_20":6993.15,"sma_60":6032.13,"sma_120":5012.38},{"date":"2026-04-08","open":8028,"high":8968,"low":7899,"close":8874,"volume":8871532,"rsi_14":68.12,"sma_20":7119.85,"sma_60":6111.88,"sma_120":5054.38},{"date":"2026-04-09","open":8496,"high":8824,"low":8317,"close":8675,"volume":6564264,"rsi_14":61.73,"sma_20":7229.85,"sma_60":6186.8,"sma_120":5094.7},{"date":"2026-04-10","open":9152,"high":9157,"low":8585,"close":8729,"volume":7277525,"rsi_14":67.59,"sma_20":7326.9,"sma_60":6258.72,"sma_120":5134.15},{"date":"2026-04-13","open":8431,"high":8580,"low":8307,"close":8580,"volume":5867086,"rsi_14":69.76,"sma_20":7427.45,"sma_60":6327.3,"sma_120":5172.68},{"date":"2026-04-14","open":8729,"high":8839,"low":8456,"close":8695,"volume":6399410,"rsi_14":69.16,"sma_20":7533.75,"sma_60":6395.63,"sma_120":5213.09},{"date":"2026-04-15","open":8894,"high":9346,"low":8864,"close":9112,"volume":8076135,"rsi_14":74.9,"sma_20":7638.6,"sma_60":6469.72,"sma_120":5257.04},{"date":"2026-04-16","open":9172,"high":9187,"low":8864,"close":9097,"volume":6128048,"rsi_14":75.31,"sma_20":7742.7,"sma_60":6541.22,"sma_120":5300.12},{"date":"2026-04-17","open":9092,"high":9092,"low":8894,"close":8998,"volume":3583319,"rsi_14":74.55,"sma_20":7815.15,"sma_60":6608.97,"sma_120":5342.02},{"date":"2026-04-20","open":8928,"high":8998,"low":8799,"close":8844,"volume":3623099,"rsi_14":74.72,"sma_20":7899.3,"sma_60":6671.55,"sma_120":5382.39},{"date":"2026-04-21","open":8953,"high":9461,"low":8948,"close":9262,"volume":9108974,"rsi_14":72.73,"sma_20":8018.9,"sma_60":6741.05,"sma_120":5425.27},{"date":"2026-04-22","open":9132,"high":9157,"low":8943,"close":9157,"volume":5035834,"rsi_14":80.65,"sma_20":8123.3,"sma_60":6809.8,"sma_120":5467.14},{"date":"2026-04-23","open":9366,"high":9515,"low":9058,"close":9272,"volume":7889033,"rsi_14":79.57,"sma_20":8242.65,"sma_60":6879.63,"sma_120":5510.3},{"date":"2026-04-24","open":9272,"high":9396,"low":9107,"close":9366,"volume":5261259,"rsi_14":78.65,"sma_20":8368.7,"sma_60":6951.47,"sma_120":5553.47},{"date":"2026-04-27","open":9461,"high":9485,"low":9232,"close":9421,"volume":4932890,"rsi_14":78.36,"sma_20":8500.25,"sma_60":7023.38,"sma_120":5598.29},{"date":"2026-04-28","open":9431,"high":10033,"low":9336,"close":9645,"volume":10173319,"rsi_14":67.42,"sma_20":8651.3,"sma_60":7097.22,"sma_120":5645.24},{"date":"2026-04-29","open":9650,"high":9655,"low":9376,"close":9655,"volume":4564549,"rsi_14":73.89,"sma_20":8764.75,"sma_60":7169.38,"sma_120":5692.4},{"date":"2026-04-30","open":9590,"high":9600,"low":9256,"close":9296,"volume":5848944,"rsi_14":61.88,"sma_20":8885.85,"sma_60":7238.22,"sma_120":5736.77},{"date":"2026-05-04","open":9396,"high":9396,"low":8977,"close":9171,"volume":8628363,"rsi_14":62.55,"sma_20":8985.0,"sma_60":7306.47,"sma_120":5781.13},{"date":"2026-05-06","open":9171,"high":9251,"low":8922,"close":9117,"volume":5791655,"rsi_14":59.11,"sma_20":9069.0,"sma_60":7367.88,"sma_120":5825.0},{"date":"2026-05-07","open":9679,"high":9914,"low":9465,"close":9694,"volume":13945944,"rsi_14":61.83,"sma_20":9177.0,"sma_60":7435.3,"sma_120":5874.36},{"date":"2026-05-08","open":9440,"high":9530,"low":9241,"close":9530,"volume":4001675,"rsi_14":58.2,"sma_20":9209.25,"sma_60":7502.22,"sma_120":5921.73},{"date":"2026-05-11","open":9375,"high":9445,"low":9171,"close":9276,"volume":3886569,"rsi_14":54.88,"sma_20":9238.75,"sma_60":7565.88,"sma_120":5966.97},{"date":"2026-05-12","open":9266,"high":9281,"low":8494,"close":8828,"volume":5058203,"rsi_14":49.5,"sma_20":9243.0,"sma_60":7618.72,"sma_120":6008.5},{"date":"2026-05-13","open":8643,"high":8743,"low":8469,"close":8678,"volume":2638498,"rsi_14":39.05,"sma_20":9247.25,"sma_60":7667.88,"sma_120":6048.24},{"date":"2026-05-14","open":8823,"high":9032,"low":8758,"close":9032,"volume":4335727,"rsi_14":47.66,"sma_20":9263.5,"sma_60":7721.72,"sma_120":6091.68},{"date":"2026-05-15","open":9037,"high":9042,"low":8215,"close":8349,"volume":4016278,"rsi_14":36.8,"sma_20":9224.5,"sma_60":7763.8,"sma_120":6129.26},{"date":"2026-05-18","open":7990,"high":8250,"low":7766,"close":8210,"volume":3184106,"rsi_14":33.7,"sma_20":9179.25,"sma_60":7804.13,"sma_120":6166.77},{"date":"2026-05-19","open":8225,"high":8294,"low":7726,"close":7831,"volume":3144803,"rsi_14":29.52,"sma_20":9120.0,"sma_60":7833.63,"sma_120":6201.04},{"date":"2026-05-20","open":7752,"high":7832,"low":7418,"close":7662,"volume":3863942,"rsi_14":24.13,"sma_20":9060.0,"sma_60":7857.88,"sma_120":6233.32},{"date":"2026-05-21","open":8080,"high":8284,"low":7916,"close":8185,"volume":3740355,"rsi_14":33.22,"sma_20":9005.25,"sma_60":7890.3,"sma_120":6270.67},{"date":"2026-05-22","open":8564,"high":8569,"low":8245,"close":8404,"volume":2803832,"rsi_14":39.48,"sma_20":8966.75,"sma_60":7922.47,"sma_120":6309.89},{"date":"2026-05-26","open":8713,"high":8918,"low":8409,"close":8469,"volume":3297060,"rsi_14":41.6,"sma_20":8925.75,"sma_60":7950.38,"sma_120":6349.66},{"date":"2026-05-27","open":8404,"high":8404,"low":7971,"close":8016,"volume":2815372,"rsi_14":37.98,"sma_20":8857.25,"sma_60":7967.72,"sma_120":6384.4},{"date":"2026-05-28","open":8045,"high":8095,"low":7552,"close":7861,"volume":2614486,"rsi_14":27.94,"sma_20":8778.25,"sma_60":7983.3,"sma_120":6417.77},{"date":"2026-05-29","open":8036,"high":8036,"low":7647,"close":7981,"volume":3823268,"rsi_14":31.15,"sma_20":8694.0,"sma_60":8008.97,"sma_120":6452.02},{"date":"2026-06-01","open":7677,"high":7857,"low":7632,"close":7652,"volume":3023980,"rsi_14":30.6,"sma_20":8593.5,"sma_60":8044.4,"sma_120":6484.15},{"date":"2026-06-02","open":7493,"high":7533,"low":7174,"close":7428,"volume":3132684,"rsi_14":32.33,"sma_20":8499.75,"sma_60":8066.2,"sma_120":6513.82},{"date":"2026-06-04","open":7278,"high":7508,"low":7278,"close":7478,"volume":1319727,"rsi_14":34.45,"sma_20":8414.75,"sma_60":8085.52,"sma_120":6543.11},{"date":"2026-06-05","open":7352,"high":7372,"low":7009,"close":7223,"volume":2835561,"rsi_14":25.96,"sma_20":8319.75,"sma_60":8105.15,"sma_120":6570.65},{"date":"2026-06-08","open":6527,"high":6815,"low":6517,"close":6651,"volume":1484373,"rsi_14":26.74,"sma_20":8167.0,"sma_60":8112.38,"sma_120":6591.77},{"date":"2026-06-09","open":6816,"high":6984,"low":6641,"close":6954,"volume":2124344,"rsi_14":33.55,"sma_20":8037.75,"sma_60":8122.28,"sma_120":6616.19},{"date":"2026-06-10","open":6780,"high":7154,"low":6765,"close":7119,"volume":1608282,"rsi_14":40.11,"sma_20":7929.5,"sma_60":8132.7,"sma_120":6642.11},{"date":"2026-06-11","open":6860,"high":6994,"low":6606,"close":6994,"volume":1542356,"rsi_14":40.62,"sma_20":7837.5,"sma_60":8135.8,"sma_120":6667.15},{"date":"2026-06-12","open":7892,"high":7896,"low":7214,"close":7398,"volume":3832705,"rsi_14":38.55,"sma_20":7773.25,"sma_60":8149.32,"sma_120":6694.65},{"date":"2026-06-15","open":8090,"high":8090,"low":7651,"close":7821,"volume":3014538,"rsi_14":42.0,"sma_20":7712.5,"sma_60":8169.92,"sma_120":6724.44},{"date":"2026-06-16","open":7827,"high":8619,"low":7677,"close":8324,"volume":8485774,"rsi_14":48.23,"sma_20":7711.25,"sma_60":8191.45,"sma_120":6759.65},{"date":"2026-06-17","open":8494,"high":8524,"low":7816,"close":7861,"volume":5007740,"rsi_14":48.11,"sma_20":7693.75,"sma_60":8205.23,"sma_120":6791.9},{"date":"2026-06-18","open":8015,"high":8030,"low":7433,"close":7468,"volume":3737806,"rsi_14":45.45,"sma_20":7675.5,"sma_60":8203.55,"sma_120":6820.19},{"date":"2026-06-19","open":7458,"high":7493,"low":6996,"close":7089,"volume":3940127,"rsi_14":40.28,"sma_20":7646.75,"sma_60":8202.02,"sma_120":6845.82},{"date":"2026-06-22","open":6954,"high":7323,"low":6949,"close":7114,"volume":3067363,"rsi_14":43.72,"sma_20":7593.0,"sma_60":8205.72,"sma_120":6871.61},{"date":"2026-06-23","open":6994,"high":7069,"low":6332,"close":6332,"volume":3408975,"rsi_14":38.68,"sma_20":7489.0,"sma_60":8193.02,"sma_120":6890.02},{"date":"2026-06-24","open":6381,"high":6600,"low":6277,"close":6411,"volume":2814377,"rsi_14":39.06,"sma_20":7385.75,"sma_60":8184.72,"sma_120":6909.48},{"date":"2026-06-25","open":6432,"high":6586,"low":6247,"close":6282,"volume":1452715,"rsi_14":40.08,"sma_20":7298.75,"sma_60":8174.9,"sma_120":6927.73},{"date":"2026-06-26","open":6227,"high":6232,"low":5744,"close":5888,"volume":1966789,"rsi_14":41.66,"sma_20":7199.75,"sma_60":8159.42,"sma_120":6943.15},{"date":"2026-06-29","open":5973,"high":6676,"low":5933,"close":6591,"volume":3179390,"rsi_14":46.34,"sma_20":7130.0,"sma_60":8158.43,"sma_120":6964.02},{"date":"2026-06-30","open":6645,"high":6715,"low":6411,"close":6526,"volume":1872646,"rsi_14":43.91,"sma_20":7073.5,"sma_60":8143.92,"sma_120":6984.32},{"date":"2026-07-01","open":6660,"high":7054,"low":6541,"close":6885,"volume":5070588,"rsi_14":48.93,"sma_20":7046.25,"sma_60":8143.95,"sma_120":7007.9},{"date":"2026-07-02","open":6751,"high":6881,"low":6522,"close":6626,"volume":2801034,"rsi_14":42.21,"sma_20":7003.5,"sma_60":8134.42,"sma_120":7028.19},{"date":"2026-07-03","open":6590,"high":6590,"low":6167,"close":6546,"volume":2229809,"rsi_14":36.18,"sma_20":6969.5,"sma_60":8119.42,"sma_120":7047.52},{"date":"2026-07-06","open":6565,"high":6765,"low":6386,"close":6536,"volume":2095586,"rsi_14":28.3,"sma_20":6963.75,"sma_60":8102.58,"sma_120":7067.36},{"date":"2026-07-07","open":6457,"high":6492,"low":6203,"close":6372,"volume":2072698,"rsi_14":30.51,"sma_20":6934.5,"sma_60":8060.5,"sma_120":7086.19},{"date":"2026-07-08","open":6158,"high":6227,"low":5804,"close":5918,"volume":2252493,"rsi_14":30.04,"sma_20":6874.25,"sma_60":8014.17,"sma_120":7100.48},{"date":"2026-07-09","open":5918,"high":6053,"low":5729,"close":5888,"volume":1409259,"rsi_14":33.0,"sma_20":6818.75,"sma_60":7966.42,"sma_120":7112.57},{"date":"2026-07-10","open":5953,"high":6392,"low":5953,"close":6277,"volume":3819324,"rsi_14":39.26,"sma_20":6762.5,"sma_60":7927.67,"sma_120":7127.48},{"date":"2026-07-13","open":6237,"high":6417,"low":5873,"close":5873,"volume":1399979,"rsi_14":43.48,"sma_20":6664.75,"sma_60":7880.25,"sma_120":7137.94},{"date":"2026-07-14","open":5873,"high":5948,"low":5539,"close":5779,"volume":1284575,"rsi_14":41.04,"sma_20":6537.0,"sma_60":7824.25,"sma_120":7146.98},{"date":"2026-07-15","open":5933,"high":6128,"low":5898,"close":5948,"volume":2518704,"rsi_14":45.33,"sma_20":6441.0,"sma_60":7771.33,"sma_120":7156.27},{"date":"2026-07-16","open":5824,"high":5878,"low":5629,"close":5759,"volume":804195,"rsi_14":48.08,"sma_20":6355.25,"sma_60":7716.92,"sma_120":7162.94},{"date":"2026-07-20","open":5559,"high":5669,"low":5440,"close":5470,"volume":1542681,"rsi_14":31.03,"sma_20":6274.0,"sma_60":7660.25,"sma_120":7165.9},{"date":"2026-07-21","open":5416,"high":5694,"low":5351,"close":5614,"volume":3034618,"rsi_14":34.98,"sma_20":6198.75,"sma_60":7599.0,"sma_120":7170.02},{"date":"2026-07-22","open":5739,"high":5973,"low":5739,"close":5804,"volume":1063300,"rsi_14":31.13,"sma_20":6172.25,"sma_60":7542.67,"sma_120":7176.23},{"date":"2026-07-23","open":5809,"high":6437,"low":5774,"close":6367,"volume":1910470,"rsi_14":45.91,"sma_20":6170.0,"sma_60":7493.83,"sma_120":7186.73},{"date":"2026-07-24","open":6282,"high":6447,"low":6183,"close":6227,"volume":2143439,"rsi_14":45.06,"sma_20":6167.25,"sma_60":7441.08,"sma_120":7196.27},{"date":"2026-07-27","open":6322,"high":6382,"low":6098,"close":6212,"volume":797146,"rsi_14":44.99,"sma_20":6183.5,"sma_60":7387.17,"sma_120":7205.27},{"date":"2026-07-28","open":5978,"high":6003,"low":5604,"close":5664,"volume":1020543,"rsi_14":40.22,"sma_20":6137.0,"sma_60":7320.33,"sma_120":7208.77},{"date":"2026-07-29","open":5754,"high":5754,"low":4961,"close":5176,"volume":2079176,"rsi_14":39.67,"sma_20":6068.5,"sma_60":7245.17,"sma_120":7207.27},{"date":"2026-07-30","open":5020,"high":5455,"low":4870,"close":5110,"volume":2450332,"rsi_14":39.25,"sma_20":5978.5,"sma_60":7174.83,"sma_120":7206.52},{"date":"2026-07-31","open":5370,"high":5680,"low":5300,"close":5575,"volume":2533953,"rsi_14":40.45,"sma_20":5924.75,"sma_60":7114.33,"sma_120":7210.4},{"date":"2026-08-03","open":5540,"high":5860,"low":5455,"close":5735,"volume":1684447,"rsi_14":47.75,"sma_20":5883.0,"sma_60":7057.42,"sma_120":7212.65},{"date":"2026-08-04","open":5735,"high":6230,"low":5735,"close":6230,"volume":2363414,"rsi_14":55.44,"sma_20":5866.5,"sma_60":6999.08,"sma_120":7217.19},{"date":"2026-08-05","open":6380,"high":6540,"low":6190,"close":6520,"volume":2199936,"rsi_14":56.76,"sma_20":5872.75,"sma_60":6948.33,"sma_120":7225.27},{"date":"2026-08-06","open":6640,"high":6765,"low":6450,"close":6605,"volume":2810416,"rsi_14":60.4,"sma_20":5906.0,"sma_60":6903.25,"sma_120":7234.57},{"date":"2026-08-07","open":6560,"high":6685,"low":6345,"close":6500,"volume":1721529,"rsi_14":63.36,"sma_20":5935.5,"sma_60":6863.92,"sma_120":7241.32},{"date":"2026-08-10","open":6520,"high":6695,"low":6440,"close":6695,"volume":1475523,"rsi_14":64.14,"sma_20":5945.55,"sma_60":6812.75,"sma_120":7239.66},{"date":"2026-08-11","open":6655,"high":6785,"low":6540,"close":6705,"volume":1007806,"rsi_14":62.36,"sma_20":5986.95,"sma_60":6773.87,"sma_120":7246.91},{"date":"2026-08-12","open":6710,"high":6830,"low":6620,"close":6735,"volume":1303793,"rsi_14":55.88,"sma_20":6034.55,"sma_60":6746.87,"sma_120":7254.24},{"date":"2026-08-13","open":6785,"high":6910,"low":6730,"close":6740,"volume":2336880,"rsi_14":58.6,"sma_20":6073.95,"sma_60":6722.27,"sma_120":7261.91},{"date":"2026-08-14","open":6910,"high":7020,"low":6670,"close":6830,"volume":1314400,"rsi_14":60.11,"sma_20":6127.3,"sma_60":6705.48,"sma_120":7268.07},{"date":"2026-08-18","open":6830,"high":6855,"low":6455,"close":6495,"volume":1724729,"rsi_14":64.65,"sma_20":6178.35,"sma_60":6685.95,"sma_120":7270.24},{"date":"2026-08-19","open":6300,"high":6715,"low":6180,"close":6600,"volume":2494790,"rsi_14":79.1,"sma_20":6227.45,"sma_60":6659.43,"sma_120":7272.99},{"date":"2026-08-20","open":6560,"high":6720,"low":6525,"close":6575,"volume":1173550,"rsi_14":80.58,"sma_20":6265.8,"sma_60":6628.85,"sma_120":7273.57},{"date":"2026-08-21","open":6470,"high":6485,"low":6175,"close":6235,"volume":896250,"rsi_14":64.54,"sma_20":6259.0,"sma_60":6591.52,"sma_120":7268.66},{"date":"2026-08-24","open":6195,"high":6265,"low":6125,"close":6235,"volume":515329,"rsi_14":61.85,"sma_20":6259.2,"sma_60":6561.75,"sma_120":7262.24},{"date":"2026-08-25","open":6345,"high":6705,"low":6140,"close":6705,"volume":2847189,"rsi_14":61.39,"sma_20":6283.65,"sma_60":6542.38,"sma_120":7260.16},{"date":"2026-08-26","open":6865,"high":7155,"low":6685,"close":7130,"volume":4149216,"rsi_14":63.74,"sma_20":6356.75,"sma_60":6528.12,"sma_120":7265.66},{"date":"2026-08-27","open":7040,"high":7425,"low":6985,"close":7220,"volume":4971382,"rsi_14":63.82,"sma_20":6458.75,"sma_60":6520.83,"sma_120":7279.54},{"date":"2026-08-28","open":7170,"high":7210,"low":6935,"close":7155,"volume":1905336,"rsi_14":64.99,"sma_20":6561.0,"sma_60":6516.2,"sma_120":7287.94},{"date":"2026-08-31","open":6965,"high":7015,"low":6740,"close":6895,"volume":1734578,"rsi_14":54.44,"sma_20":6627.0,"sma_60":6506.4,"sma_120":7292.52},{"date":"2026-09-01","open":6850,"high":6860,"low":6575,"close":6655,"volume":1858957,"rsi_14":48.99,"sma_20":6673.0,"sma_60":6496.83,"sma_120":7297.38},{"date":"2026-09-02","open":6405,"high":6480,"low":6335,"close":6335,"volume":1131087,"rsi_14":42.78,"sma_20":6678.25,"sma_60":6491.5,"sma_120":7298.16},{"date":"2026-09-03","open":6405,"high":6755,"low":6295,"close":6585,"volume":3215957,"rsi_14":47.43,"sma_20":6681.5,"sma_60":6485.27,"sma_120":7299.82},{"date":"2026-09-04","open":6585,"high":6660,"low":6520,"close":6645,"volume":1568301,"rsi_14":46.9,"sma_20":6683.5,"sma_60":6477.28,"sma_120":7300.86},{"date":"2026-09-07","open":6620,"high":7030,"low":6525,"close":7000,"volume":2373279,"rsi_14":58.4,"sma_20":6708.5,"sma_60":6477.3,"sma_120":7302.24},{"date":"2026-09-08","open":7075,"high":7480,"low":7050,"close":7230,"volume":5137637,"rsi_14":60.06,"sma_20":6735.25,"sma_60":6474.42,"sma_120":7307.38},{"date":"2026-09-09","open":7300,"high":7525,"low":7250,"close":7305,"volume":3197782,"rsi_14":61.48,"sma_20":6765.25,"sma_60":6465.72,"sma_120":7313.13},{"date":"2026-09-10","open":7205,"high":7415,"low":7060,"close":7370,"volume":1757777,"rsi_14":69.54,"sma_20":6797.0,"sma_60":6449.72,"sma_120":7315.69},{"date":"2026-09-11","open":7280,"high":7585,"low":7230,"close":7505,"volume":4583995,"rsi_14":70.89,"sma_20":6835.25,"sma_60":6443.68,"sma_120":7319.38},{"date":"2026-09-14","open":7380,"high":7405,"low":7200,"close":7245,"volume":1646578,"rsi_14":59.54,"sma_20":6856.0,"sma_60":6439.88,"sma_120":7316.45},{"date":"2026-09-15","open":7210,"high":7400,"low":7070,"close":7350,"volume":2387005,"rsi_14":54.38,"sma_20":6898.75,"sma_60":6444.15,"sma_120":7317.64},{"date":"2026-09-16","open":7330,"high":7365,"low":7150,"close":7170,"volume":1476889,"rsi_14":49.04,"sma_20":6927.25,"sma_60":6445.0,"sma_120":7319.74},{"date":"2026-09-17","open":7195,"high":7315,"low":7160,"close":7190,"volume":1868454,"rsi_14":50.68,"sma_20":6958.0,"sma_60":6459.23,"sma_120":7320.35},{"date":"2026-09-18","open":7255,"high":7510,"low":7250,"close":7290,"volume":6006012,"rsi_14":58.25,"sma_20":7010.75,"sma_60":6473.8,"sma_120":7323.32},{"date":"2026-09-21","open":7290,"high":7320,"low":7100,"close":7195,"volume":1838562,"rsi_14":62.0,"sma_20":7058.75,"sma_60":6488.95,"sma_120":7325.83},{"date":"2026-09-22","open":7320,"high":7440,"low":7155,"close":7300,"volume":3537596,"rsi_14":73.71,"sma_20":7088.5,"sma_60":6512.42,"sma_120":7329.68},{"date":"2026-09-23","open":7315,"high":7320,"low":6870,"close":6960,"volume":3146164,"rsi_14":58.82,"sma_20":7080.0,"sma_60":6518.5,"sma_120":7332.06},{"date":"2026-09-28","open":6950,"high":7175,"low":6805,"close":7075,"volume":2337193,"rsi_14":59.86,"sma_20":7072.75,"sma_60":6527.57,"sma_120":7329.18},{"date":"2026-09-29","open":6985,"high":6985,"low":6655,"close":6735,"volume":2288066,"rsi_14":43.88,"sma_20":7051.75,"sma_60":6524.98,"sma_120":7327.73},{"date":"2026-09-30","open":6805,"high":6890,"low":6730,"close":6790,"volume":1382988,"rsi_14":38.94,"sma_20":7046.5,"sma_60":6527.65,"sma_120":7324.13},{"date":"2026-10-01","open":6920,"high":6930,"low":6675,"close":6740,"volume":1593663,"rsi_14":35.62,"sma_20":7050.75,"sma_60":6530.8,"sma_120":7318.05},{"date":"2026-10-02","open":6740,"high":6740,"low":6650,"close":6705,"volume":1445622,"rsi_14":32.82,"sma_20":7069.25,"sma_60":6533.53,"sma_120":7310.84},{"date":"2026-10-06","open":6710,"high":6795,"low":6660,"close":6690,"volume":2273344,"rsi_14":27.55,"sma_20":7074.5,"sma_60":6538.77,"sma_120":7292.26},{"date":"2026-10-07","open":6745,"high":6755,"low":6630,"close":6640,"volume":1501620,"rsi_14":31.15,"sma_20":7074.25,"sma_60":6550.73,"sma_120":7274.93},{"date":"2026-10-08","open":6590,"high":6610,"low":6370,"close":6415,"volume":1911611,"rsi_14":22.9,"sma_20":7045.0,"sma_60":6559.45,"sma_120":7255.26},{"date":"2026-10-12","open":6340,"high":6370,"low":6095,"close":6115,"volume":2153738,"rsi_14":21.41,"sma_20":6989.25,"sma_60":6556.68,"sma_120":7234.34},{"date":"2026-10-13","open":5885,"high":6035,"low":5785,"close":6030,"volume":2691498,"rsi_14":19.63,"sma_20":6925.5,"sma_60":6559.23,"sma_120":7211.76},{"date":"2026-10-14","open":5985,"high":6185,"low":5975,"close":6070,"volume":2177381,"rsi_14":17.03,"sma_20":6860.5,"sma_60":6564.02,"sma_120":7186.01},{"date":"2026-10-15","open":5740,"high":5850,"low":5575,"close":5640,"volume":2366513,"rsi_14":14.42,"sma_20":6767.25,"sma_60":6558.82,"sma_120":7156.8},{"date":"2026-10-16","open":5685,"high":5945,"low":5685,"close":5765,"volume":2447952,"rsi_14":15.19,"sma_20":6693.25,"sma_60":6558.85,"sma_120":7129.47},{"date":"2026-10-19","open":5625,"high":5890,"low":5615,"close":5890,"volume":6124161,"rsi_14":23.12,"sma_20":6620.25,"sma_60":6565.78,"sma_120":7104.47},{"date":"2026-10-20","open":5835,"high":5870,"low":5595,"close":5640,"volume":1690008,"rsi_14":16.24,"sma_20":6543.75,"sma_60":6566.15,"sma_120":7073.88},{"date":"2026-10-21","open":5710,"high":5870,"low":5695,"close":5820,"volume":1647095,"rsi_14":26.72,"sma_20":6475.25,"sma_60":6566.35,"sma_120":7045.68},{"date":"2026-10-22","open":5905,"high":6190,"low":5905,"close":6010,"volume":5279129,"rsi_14":31.43,"sma_20":6411.25,"sma_60":6560.33,"sma_120":7018.09},{"date":"2026-10-23","open":5897,"high":6135,"low":5862,"close":6135,"volume":3940319}],"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 건설","phase":"above-fold","symbol_resolved":true}