{"status":"ok","report":{"price_analysis":{"current":12375.0,"change_1d":0.7,"change_7d":-0.4,"change_30d":-5.0,"high_30d":13165.0,"low_30d":12295.0,"position_in_range":9.0,"support":12382.0,"resistance":13078.0},"summary":"KODEX 콩선물(H)(138920)은(는) S&P GSCI Soybeans Index(TR)를 추종하는 ETF입니다, 순자산 57.2억. 편입종목 비중·보수율·기초지수 중심으로 분석합니다.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","technical":{"analysis":"RSI(14) 39.6로 약세 구간입니다. MACD(-89.02)가 시그널선(-32.54)을 하회합니다(데드크로스). SMA20 12638, SMA60 12441 — 혼조세입니다. 볼린저밴드 12184~13091 (현재 위치 21%).","trend":"하락","grade":"D","comment":"하락 추세, RSI 40","rsi_14":39.55223880597015,"macd":-89.01760315189858,"macd_signal":-32.541654061201136,"sma_20":12637.75,"sma_60":12441.083333333334,"bb_upper":13091.197626523726,"bb_lower":12184.302373476274,"atr_14":120.0},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 0.00, 기관 순매수 472.00. 30일 누적: 외국인 -463.00, 기관 9649.00.","foreign_trend":"중립","institution_trend":"매수","comment":"외국인 중립, 기관 매수","foreign_flow":0,"institutional_flow":472.0,"data":[{"date":"2026-10-23","foreign_net":0.0,"institution_net":11.0,"retail_net":-11.0},{"date":"2026-10-22","foreign_net":0.0,"institution_net":-12.0,"retail_net":12.0},{"date":"2026-10-21","foreign_net":0.0,"institution_net":-18.0,"retail_net":18.0},{"date":"2026-10-20","foreign_net":0.0,"institution_net":-70.0,"retail_net":70.0},{"date":"2026-10-19","foreign_net":0.0,"institution_net":561.0,"retail_net":-561.0},{"date":"2026-10-16","foreign_net":0.0,"institution_net":-21.0,"retail_net":21.0},{"date":"2026-10-15","foreign_net":0.0,"institution_net":149.0,"retail_net":-149.0},{"date":"2026-10-14","foreign_net":0.0,"institution_net":153.0,"retail_net":-153.0},{"date":"2026-10-13","foreign_net":0.0,"institution_net":96.0,"retail_net":-96.0},{"date":"2026-10-12","foreign_net":42.0,"institution_net":30.0,"retail_net":-72.0},{"date":"2026-10-08","foreign_net":0.0,"institution_net":-16.0,"retail_net":16.0},{"date":"2026-10-07","foreign_net":0.0,"institution_net":309.0,"retail_net":-309.0},{"date":"2026-10-06","foreign_net":0.0,"institution_net":573.0,"retail_net":-573.0},{"date":"2026-10-02","foreign_net":0.0,"institution_net":133.0,"retail_net":-133.0},{"date":"2026-10-01","foreign_net":0.0,"institution_net":284.0,"retail_net":-284.0},{"date":"2026-09-30","foreign_net":0.0,"institution_net":186.0,"retail_net":-186.0},{"date":"2026-09-29","foreign_net":0.0,"institution_net":63.0,"retail_net":-63.0},{"date":"2026-09-28","foreign_net":0.0,"institution_net":-44.0,"retail_net":44.0},{"date":"2026-09-23","foreign_net":0.0,"institution_net":-582.0,"retail_net":582.0},{"date":"2026-09-22","foreign_net":0.0,"institution_net":606.0,"retail_net":-606.0},{"date":"2026-09-21","foreign_net":0.0,"institution_net":60.0,"retail_net":-60.0},{"date":"2026-09-18","foreign_net":0.0,"institution_net":358.0,"retail_net":-358.0},{"date":"2026-09-17","foreign_net":0.0,"institution_net":14.0,"retail_net":-14.0},{"date":"2026-09-16","foreign_net":-1.0,"institution_net":634.0,"retail_net":-633.0},{"date":"2026-09-15","foreign_net":0.0,"institution_net":317.0,"retail_net":-317.0},{"date":"2026-09-14","foreign_net":0.0,"institution_net":118.0,"retail_net":-118.0},{"date":"2026-09-11","foreign_net":-502.0,"institution_net":323.0,"retail_net":179.0},{"date":"2026-09-10","foreign_net":0.0,"institution_net":-38.0,"retail_net":38.0},{"date":"2026-09-09","foreign_net":0.0,"institution_net":79.0,"retail_net":-79.0},{"date":"2026-09-08","foreign_net":-2.0,"institution_net":5393.0,"retail_net":-5391.0}],"periods":{"d1":{"foreign_net":0,"institution_net":11.0,"retail_net":-11.0},"d3":{"foreign_net":0,"institution_net":-19.0,"retail_net":19.0},"d7":{"foreign_net":0,"institution_net":600.0,"retail_net":-600.0},"d14":{"foreign_net":42.0,"institution_net":1878.0,"retail_net":-1920.0},"d30":{"foreign_net":-463.0,"institution_net":9649.0,"retail_net":-9186.0}}},"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":37,"summary":"RSI 40","metrics":[{"name":"RSI (14)","value":39.6,"unit":"","percentile":40,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-5.0,"unit":"%","percentile":40,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"}},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"catalysts":["추가 분석 필요"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"catalysts":["추가 분석 필요"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"dividend":{"dividend_yield":0.2299,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"F","safety":null,"growth":null,"consistency":null,"yield":{"grade":"F","value_pct":0.23,"summary":"배당수익률 0.23%","metrics":[{"name":"배당수익률","value":0.23,"unit":"%","percentile":null,"direction":"higher_better"}]}}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based_etf","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-24T00:25:20.782093+00:00","sections":{"prices":{"status":"available","as_of":"2026-10-23"},"technical":{"status":"available","as_of":"2026-10-23"},"etf_profile":{"status":"available","as_of":"2026-07-04"},"chart_data":{"status":"available","as_of":"2026-10-23"},"supply_demand":{"status":"available","as_of":"2026-10-23"},"price_history":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"},"fundamental":{"status":"available"}}},"is_etf":true,"etf":{"base_index":"S&P GSCI Soybeans Index(TR)","issuer":"삼성자산운용(ETF)","category":"","expense_ratio":0.68,"aum":200000000.0,"aum_display":"57.2억","dividend_yield":null,"tracking_error":0.97,"holdings":[{"ticker":"","name":"USD현금","weight":null},{"ticker":"","name":"ETFs SOYBEANS","weight":null},{"ticker":"","name":"Soybeans 2026 11","weight":null},{"ticker":"","name":"2026-07 달러선물","weight":null},{"ticker":"","name":"원화현금","weight":null},{"ticker":"","name":"설정현금액","weight":null}],"holdings_count":6,"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":12375.0,"change_pct":0.65,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2016-10-24","close":11349.0},{"date":"2016-10-25","close":11414.0},{"date":"2016-10-26","close":11449.0},{"date":"2016-10-27","close":11608.0},{"date":"2016-10-28","close":11613.0},{"date":"2016-10-31","close":11504.0},{"date":"2016-11-01","close":11504.0},{"date":"2016-11-02","close":11249.0},{"date":"2016-11-03","close":11229.0},{"date":"2016-11-04","close":11204.0},{"date":"2016-11-07","close":11369.0},{"date":"2016-11-08","close":11384.0},{"date":"2016-11-09","close":11239.0},{"date":"2016-11-10","close":11529.0},{"date":"2016-11-11","close":11579.0},{"date":"2016-11-14","close":11145.0},{"date":"2016-11-15","close":11169.0},{"date":"2016-11-16","close":11304.0},{"date":"2016-11-17","close":11179.0},{"date":"2016-11-18","close":11214.0},{"date":"2016-11-21","close":11399.0},{"date":"2016-11-22","close":11599.0},{"date":"2016-11-23","close":11668.0},{"date":"2016-11-24","close":11698.0},{"date":"2016-11-25","close":11738.0},{"date":"2016-11-28","close":12102.0},{"date":"2016-11-29","close":11933.0},{"date":"2016-11-30","close":11798.0},{"date":"2016-12-01","close":11693.0},{"date":"2016-12-02","close":11673.0},{"date":"2016-12-05","close":11773.0},{"date":"2016-12-06","close":11843.0},{"date":"2016-12-07","close":11893.0},{"date":"2016-12-08","close":11903.0},{"date":"2016-12-09","close":11673.0},{"date":"2016-12-12","close":11873.0},{"date":"2016-12-13","close":11688.0},{"date":"2016-12-14","close":11628.0},{"date":"2016-12-15","close":11628.0},{"date":"2016-12-16","close":11688.0},{"date":"2016-12-19","close":11773.0},{"date":"2016-12-20","close":11499.0},{"date":"2016-12-21","close":11449.0},{"date":"2016-12-22","close":11384.0},{"date":"2016-12-23","close":11229.0},{"date":"2016-12-26","close":11169.0},{"date":"2016-12-27","close":11544.0},{"date":"2016-12-28","close":11474.0},{"date":"2016-12-29","close":11429.0},{"date":"2017-01-02","close":11349.0},{"date":"2017-01-03","close":11314.0},{"date":"2017-01-04","close":11219.0},{"date":"2017-01-05","close":11384.0},{"date":"2017-01-06","close":11304.0},{"date":"2017-01-09","close":11184.0},{"date":"2017-01-10","close":11234.0},{"date":"2017-01-11","close":11384.0},{"date":"2017-01-12","close":11339.0},{"date":"2017-01-13","close":11574.0},{"date":"2017-01-16","close":11594.0},{"date":"2017-01-17","close":11858.0},{"date":"2017-01-18","close":11993.0},{"date":"2017-01-19","close":11998.0},{"date":"2017-01-20","close":11903.0},{"date":"2017-01-23","close":11903.0},{"date":"2017-01-24","close":11923.0},{"date":"2017-01-25","close":11778.0},{"date":"2017-01-26","close":11793.0},{"date":"2017-01-31","close":11484.0},{"date":"2017-02-01","close":11489.0},{"date":"2017-02-02","close":11569.0},{"date":"2017-02-03","close":11648.0},{"date":"2017-02-06","close":11604.0},{"date":"2017-02-07","close":11673.0},{"date":"2017-02-08","close":11698.0},{"date":"2017-02-09","close":11798.0},{"date":"2017-02-10","close":11778.0},{"date":"2017-02-13","close":11798.0},{"date":"2017-02-14","close":11773.0},{"date":"2017-02-15","close":11723.0},{"date":"2017-02-16","close":11833.0},{"date":"2017-02-17","close":11628.0},{"date":"2017-02-20","close":11604.0},{"date":"2017-02-21","close":11613.0},{"date":"2017-02-22","close":11479.0},{"date":"2017-02-23","close":11424.0},{"date":"2017-02-24","close":11314.0},{"date":"2017-02-27","close":11354.0},{"date":"2017-02-28","close":11374.0},{"date":"2017-03-02","close":11569.0},{"date":"2017-03-03","close":11499.0},{"date":"2017-03-06","close":11464.0},{"date":"2017-03-07","close":11439.0},{"date":"2017-03-08","close":11354.0},{"date":"2017-03-09","close":11324.0},{"date":"2017-03-10","close":11224.0},{"date":"2017-03-13","close":11194.0},{"date":"2017-03-14","close":11135.0},{"date":"2017-03-15","close":11145.0},{"date":"2017-03-16","close":11085.0},{"date":"2017-03-17","close":11095.0},{"date":"2017-03-20","close":11115.0},{"date":"2017-03-21","close":11070.0},{"date":"2017-03-22","close":11120.0},{"date":"2017-03-23","close":11095.0},{"date":"2017-03-24","close":10960.0},{"date":"2017-03-27","close":10845.0},{"date":"2017-03-28","close":10835.0},{"date":"2017-03-29","close":10835.0},{"date":"2017-03-30","close":10745.0},{"date":"2017-03-31","close":10691.0},{"date":"2017-04-03","close":10541.0},{"date":"2017-04-04","close":10431.0},{"date":"2017-04-05","close":10516.0},{"date":"2017-04-06","close":10471.0},{"date":"2017-04-07","close":10426.0},{"date":"2017-04-10","close":10516.0},{"date":"2017-04-11","close":10451.0},{"date":"2017-04-12","close":10466.0},{"date":"2017-04-13","close":10586.0},{"date":"2017-04-14","close":10626.0},{"date":"2017-04-17","close":10596.0},{"date":"2017-04-18","close":10516.0},{"date":"2017-04-19","close":10466.0},{"date":"2017-04-20","close":10506.0},{"date":"2017-04-21","close":10511.0},{"date":"2017-04-24","close":10581.0},{"date":"2017-04-25","close":10581.0},{"date":"2017-04-26","close":10521.0},{"date":"2017-04-27","close":10466.0},{"date":"2017-04-28","close":10456.0},{"date":"2017-05-02","close":10661.0},{"date":"2017-05-04","close":10646.0},{"date":"2017-05-08","close":10596.0},{"date":"2017-05-10","close":10641.0},{"date":"2017-05-11","close":10611.0},{"date":"2017-05-12","close":10561.0},{"date":"2017-05-15","close":10546.0},{"date":"2017-05-16","close":10561.0},{"date":"2017-05-17","close":10676.0},{"date":"2017-05-18","close":10551.0},{"date":"2017-05-19","close":10361.0},{"date":"2017-05-22","close":10496.0},{"date":"2017-05-23","close":10426.0},{"date":"2017-05-24","close":10386.0},{"date":"2017-05-25","close":10371.0},{"date":"2017-05-26","close":10291.0},{"date":"2017-05-29","close":10182.0},{"date":"2017-05-30","close":10112.0},{"date":"2017-05-31","close":9982.0},{"date":"2017-06-01","close":10057.0},{"date":"2017-06-02","close":9997.0},{"date":"2017-06-05","close":10112.0},{"date":"2017-06-07","close":10142.0},{"date":"2017-06-08","close":10197.0},{"date":"2017-06-09","close":10217.0},{"date":"2017-06-12","close":10271.0},{"date":"2017-06-13","close":10162.0},{"date":"2017-06-14","close":10182.0},{"date":"2017-06-15","close":10177.0},{"date":"2017-06-16","close":10242.0},{"date":"2017-06-19","close":10361.0},{"date":"2017-06-20","close":10267.0},{"date":"2017-06-21","close":10222.0},{"date":"2017-06-22","close":10092.0},{"date":"2017-06-23","close":9947.0},{"date":"2017-06-26","close":9972.0},{"date":"2017-06-27","close":9952.0},{"date":"2017-06-28","close":9972.0},{"date":"2017-06-29","close":10012.0},{"date":"2017-06-30","close":10062.0},{"date":"2017-07-03","close":10486.0},{"date":"2017-07-04","close":10476.0},{"date":"2017-07-05","close":10441.0},{"date":"2017-07-06","close":10696.0},{"date":"2017-07-07","close":10795.0},{"date":"2017-07-10","close":11169.0},{"date":"2017-07-11","close":11155.0},{"date":"2017-07-12","close":11209.0},{"date":"2017-07-13","close":10950.0},{"date":"2017-07-14","close":10735.0},{"date":"2017-07-17","close":10790.0},{"date":"2017-07-18","close":10850.0},{"date":"2017-07-19","close":10810.0},{"date":"2017-07-20","close":10925.0},{"date":"2017-07-21","close":11010.0},{"date":"2017-07-24","close":10820.0},{"date":"2017-07-25","close":11010.0},{"date":"2017-07-26","close":10755.0},{"date":"2017-07-27","close":10825.0},{"date":"2017-07-28","close":10835.0},{"date":"2017-07-31","close":10785.0},{"date":"2017-08-01","close":10760.0},{"date":"2017-08-02","close":10576.0},{"date":"2017-08-03","close":10461.0},{"date":"2017-08-04","close":10376.0},{"date":"2017-08-07","close":10431.0},{"date":"2017-08-08","close":10571.0},{"date":"2017-08-09","close":10531.0},{"date":"2017-08-10","close":10551.0},{"date":"2017-08-11","close":10202.0},{"date":"2017-08-14","close":10157.0},{"date":"2017-08-16","close":9992.0},{"date":"2017-08-17","close":10037.0},{"date":"2017-08-18","close":10097.0},{"date":"2017-08-21","close":10077.0},{"date":"2017-08-22","close":10177.0},{"date":"2017-08-23","close":10167.0},{"date":"2017-08-24","close":10172.0},{"date":"2017-08-25","close":10207.0},{"date":"2017-08-28","close":10242.0},{"date":"2017-08-29","close":10162.0},{"date":"2017-08-30","close":10147.0},{"date":"2017-08-31","close":10117.0},{"date":"2017-09-01","close":10262.0},{"date":"2017-09-04","close":10242.0},{"date":"2017-09-05","close":10276.0},{"date":"2017-09-06","close":10421.0},{"date":"2017-09-07","close":10421.0},{"date":"2017-09-08","close":10501.0},{"date":"2017-09-11","close":10436.0},{"date":"2017-09-12","close":10361.0},{"date":"2017-09-13","close":10252.0},{"date":"2017-09-14","close":10386.0},{"date":"2017-09-15","close":10486.0},{"date":"2017-09-18","close":10476.0},{"date":"2017-09-19","close":10466.0},{"date":"2017-09-20","close":10456.0},{"date":"2017-09-21","close":10426.0},{"date":"2017-09-22","close":10536.0},{"date":"2017-09-25","close":10551.0},{"date":"2017-09-26","close":10451.0},{"date":"2017-09-27","close":10401.0},{"date":"2017-09-28","close":10366.0},{"date":"2017-09-29","close":10351.0},{"date":"2017-10-10","close":10441.0},{"date":"2017-10-11","close":10386.0},{"date":"2017-10-12","close":10431.0},{"date":"2017-10-13","close":10676.0},{"date":"2017-10-16","close":10666.0},{"date":"2017-10-17","close":10631.0},{"date":"2017-10-18","close":10571.0},{"date":"2017-10-19","close":10616.0},{"date":"2017-10-20","close":10621.0},{"date":"2017-10-23","close":10551.0},{"date":"2017-10-24","close":10556.0},{"date":"2017-10-25","close":10561.0},{"date":"2017-10-26","close":10541.0},{"date":"2017-10-27","close":10486.0},{"date":"2017-10-30","close":10576.0},{"date":"2017-10-31","close":10536.0},{"date":"2017-11-01","close":10521.0},{"date":"2017-11-02","close":10611.0},{"date":"2017-11-03","close":10596.0},{"date":"2017-11-06","close":10496.0},{"date":"2017-11-07","close":10586.0},{"date":"2017-11-08","close":10571.0},{"date":"2017-11-09","close":10651.0},{"date":"2017-11-10","close":10456.0},{"date":"2017-11-13","close":10546.0},{"date":"2017-11-14","close":10426.0},{"date":"2017-11-15","close":10356.0},{"date":"2017-11-16","close":10431.0},{"date":"2017-11-17","close":10391.0},{"date":"2017-11-20","close":10521.0},{"date":"2017-11-21","close":10491.0},{"date":"2017-11-22","close":10546.0},{"date":"2017-11-23","close":10526.0},{"date":"2017-11-24","close":10556.0},{"date":"2017-11-27","close":10576.0},{"date":"2017-11-28","close":10511.0},{"date":"2017-11-29","close":10506.0},{"date":"2017-11-30","close":10506.0},{"date":"2017-12-01","close":10456.0},{"date":"2017-12-04","close":10651.0},{"date":"2017-12-05","close":10601.0},{"date":"2017-12-06","close":10735.0},{"date":"2017-12-07","close":10616.0},{"date":"2017-12-08","close":10576.0},{"date":"2017-12-11","close":10496.0},{"date":"2017-12-12","close":10491.0},{"date":"2017-12-13","close":10416.0},{"date":"2017-12-14","close":10396.0},{"date":"2017-12-15","close":10351.0},{"date":"2017-12-18","close":10326.0},{"date":"2017-12-19","close":10281.0},{"date":"2017-12-20","close":10182.0},{"date":"2017-12-21","close":10117.0},{"date":"2017-12-22","close":10097.0},{"date":"2017-12-26","close":10112.0},{"date":"2017-12-27","close":10237.0},{"date":"2017-12-28","close":10172.0},{"date":"2018-01-02","close":10120.5107},{"date":"2018-01-03","close":10180.3662},{"date":"2018-01-04","close":10185.3535},{"date":"2018-01-05","close":10165.4023},{"date":"2018-01-08","close":10155.4258},{"date":"2018-01-09","close":10170.3896},{"date":"2018-01-10","close":10105.5469},{"date":"2018-01-11","close":10030.7275},{"date":"2018-01-12","close":10000.8008},{"date":"2018-01-15","close":10135.4746},{"date":"2018-01-16","close":10140.4629},{"date":"2018-01-17","close":10180.3662},{"date":"2018-01-18","close":10185.3535},{"date":"2018-01-19","close":10250.1973},{"date":"2018-01-22","close":10315.04},{"date":"2018-01-23","close":10325.0156},{"date":"2018-01-24","close":10310.0518},{"date":"2018-01-25","close":10454.7021},{"date":"2018-01-26","close":10454.7021},{"date":"2018-01-29","close":10454.7021},{"date":"2018-01-30","close":10399.835},{"date":"2018-01-31","close":10479.6416},{"date":"2018-02-01","close":10379.8828},{"date":"2018-02-02","close":10275.1367},{"date":"2018-02-05","close":10172.0},{"date":"2018-02-06","close":10120.5107},{"date":"2018-02-07","close":10384.8711},{"date":"2018-02-08","close":10320.0283},{"date":"2018-02-09","close":10374.8955},{"date":"2018-02-12","close":10459.6904},{"date":"2018-02-13","close":10534.5088},{"date":"2018-02-14","close":10519.5449},{"date":"2018-02-19","close":10634.2676},{"date":"2018-02-20","close":10798.8691},{"date":"2018-02-21","close":10644.2432},{"date":"2018-02-22","close":10798.8691},{"date":"2018-02-23","close":10808.8447},{"date":"2018-02-26","close":10913.5918},{"date":"2018-02-27","close":10808.8447},{"date":"2018-02-28","close":10928.5557},{"date":"2018-03-02","close":11194.0},{"date":"2018-03-05","close":11075.0},{"date":"2018-03-06","close":11108.1211},{"date":"2018-03-07","close":11153.0127},{"date":"2018-03-08","close":10978.4346},{"date":"2018-03-09","close":10873.6885},{"date":"2018-03-12","close":10768.9414},{"date":"2018-03-13","close":10833.7852},{"date":"2018-03-14","close":10863.7119},{"date":"2018-03-15","close":10753.9775},{"date":"2018-03-16","close":10848.748},{"date":"2018-03-19","close":10734.0264},{"date":"2018-03-20","close":10654.2197},{"date":"2018-03-21","close":10684.1465},{"date":"2018-03-22","close":10684.1465},{"date":"2018-03-23","close":10704.0986},{"date":"2018-03-26","close":10768.9414},{"date":"2018-03-27","close":10644.2432},{"date":"2018-03-28","close":10569.4248},{"date":"2018-03-29","close":10584.3887},{"date":"2018-03-30","close":10888.6523},{"date":"2018-04-02","close":10918.5791},{"date":"2018-04-03","close":10828.7969},{"date":"2018-04-04","close":10768.9414},{"date":"2018-04-05","close":10589.376},{"date":"2018-04-06","close":10564.4365},{"date":"2018-04-09","close":10744.002},{"date":"2018-04-10","close":10838.7725},{"date":"2018-04-11","close":11008.3623},{"date":"2018-04-12","close":10823.8086},{"date":"2018-04-13","close":11008.3623},{"date":"2018-04-16","close":10933.543},{"date":"2018-04-17","close":10793.8809},{"date":"2018-04-18","close":10873.6885},{"date":"2018-04-19","close":10778.918},{"date":"2018-04-20","close":10773.9297},{"date":"2018-04-23","close":10704.0986},{"date":"2018-04-24","close":10599.3516},{"date":"2018-04-25","close":10624.292},{"date":"2018-04-26","close":10664.1953},{"date":"2018-04-27","close":10619.3037},{"date":"2018-04-30","close":10878.6758},{"date":"2018-05-02","close":10798.8691},{"date":"2018-05-03","close":10679.1592},{"date":"2018-05-04","close":10719.0625},{"date":"2018-05-08","close":10399.835},{"date":"2018-05-09","close":10474.6533},{"date":"2018-05-10","close":10469.666},{"date":"2018-05-11","close":10439.7383},{"date":"2018-05-14","close":10334.9922},{"date":"2018-05-15","close":10464.6777},{"date":"2018-05-16","close":10489.6172},{"date":"2018-05-17","close":10479.6416},{"date":"2018-05-18","close":10334.9922},{"date":"2018-05-21","close":10469.666},{"date":"2018-05-23","close":10579.4004},{"date":"2018-05-24","close":10684.1465},{"date":"2018-05-25","close":10574.4121},{"date":"2018-05-28","close":10694.123},{"date":"2018-05-29","close":10758.9658},{"date":"2018-05-30","close":10484.6299},{"date":"2018-05-31","close":10494.6055},{"date":"2018-06-01","close":10499.5938},{"date":"2018-06-04","close":10399.835},{"date":"2018-06-05","close":10290.1006},{"date":"2018-06-07","close":10245.209},{"date":"2018-06-08","close":10025.7402},{"date":"2018-06-11","close":9965.8848},{"date":"2018-06-12","close":9856.1504},{"date":"2018-06-14","close":9631.6934},{"date":"2018-06-15","close":9467.0918},{"date":"2018-06-18","close":9382.2969},{"date":"2018-06-19","close":9157.8398},{"date":"2018-06-20","close":9197.7432},{"date":"2018-06-21","close":9033.1416},{"date":"2018-06-22","close":9083.0215},{"date":"2018-06-25","close":9097.9854},{"date":"2018-06-26","close":8993.2383},{"date":"2018-06-27","close":8953.335},{"date":"2018-06-28","close":8883.5039},{"date":"2018-06-29","close":8863.5518},{"date":"2018-07-02","close":8848.5889},{"date":"2018-07-03","close":8703.9385},{"date":"2018-07-04","close":8688.9746},{"date":"2018-07-05","close":8723.8906},{"date":"2018-07-06","close":8624.1318},{"date":"2018-07-09","close":8848.5889},{"date":"2018-07-10","close":8708.9268},{"date":"2018-07-11","close":8634.1074},{"date":"2018-07-12","close":8554.3008},{"date":"2018-07-13","close":8464.5176},{"date":"2018-07-16","close":8419.626},{"date":"2018-07-17","close":8569.2646},{"date":"2018-07-18","close":8579.2402},{"date":"2018-07-19","close":8589.2158},{"date":"2018-07-20","close":8693.9629},{"date":"2018-07-23","close":8649.0713},{"date":"2018-07-24","close":8594.2041},{"date":"2018-07-25","close":8708.9268},{"date":"2018-07-26","close":8943.3594},{"date":"2018-07-27","close":8803.6973},{"date":"2018-07-30","close":8928.3955},{"date":"2018-07-31","close":8918.4199},{"date":"2018-08-01","close":9092.9971},{"date":"2018-08-02","close":9013.1904},{"date":"2018-08-03","close":8893.4795},{"date":"2018-08-06","close":9008.2021},{"date":"2018-08-07","close":9033.1416},{"date":"2018-08-08","close":9097.9854},{"date":"2018-08-09","close":9112.9492},{"date":"2018-08-10","close":9013.1904},{"date":"2018-08-13","close":8599.1924},{"date":"2018-08-14","close":8688.9746},{"date":"2018-08-16","close":8903.4561},{"date":"2018-08-17","close":8878.5156},{"date":"2018-08-20","close":9018.1777},{"date":"2018-08-21","close":8913.4316},{"date":"2018-08-22","close":8838.6123},{"date":"2018-08-23","close":8698.9502},{"date":"2018-08-24","close":8589.2158},{"date":"2018-08-27","close":8479.4814},{"date":"2018-08-28","close":8484.4697},{"date":"2018-08-29","close":8369.7471},{"date":"2018-08-30","close":8444.5664},{"date":"2018-08-31","close":8389.6992},{"date":"2018-09-03","close":8449.5537},{"date":"2018-09-04","close":8409.6504},{"date":"2018-09-05","close":8444.5664},{"date":"2018-09-06","close":8424.6143},{"date":"2018-09-07","close":8384.7109},{"date":"2018-09-10","close":8474.4941},{"date":"2018-09-11","close":8504.4209},{"date":"2018-09-12","close":8329.8438},{"date":"2018-09-13","close":8384.7109},{"date":"2018-09-14","close":8354.7832},{"date":"2018-09-17","close":8279.9648},{"date":"2018-09-18","close":8260.0127},{"date":"2018-09-19","close":8175.2178},{"date":"2018-09-20","close":8269.9883},{"date":"2018-09-21","close":8424.6143},{"date":"2018-09-27","close":8469.5059},{"date":"2018-09-28","close":8549.3125},{"date":"2018-10-01","close":8454.542},{"date":"2018-10-02","close":8544.3242},{"date":"2018-10-04","close":8584.2285},{"date":"2018-10-05","close":8624.1318},{"date":"2018-10-08","close":8674.0107},{"date":"2018-10-10","close":8614.1553},{"date":"2018-10-11","close":8429.6025},{"date":"2018-10-12","close":8599.1924},{"date":"2018-10-15","close":8589.2158},{"date":"2018-10-16","close":8818.6611},{"date":"2018-10-17","close":8838.6123},{"date":"2018-10-18","close":8798.709},{"date":"2018-10-19","close":8654.0596},{"date":"2018-10-22","close":8594.2041},{"date":"2018-10-23","close":8509.4092},{"date":"2018-10-24","close":8574.252},{"date":"2018-10-25","close":8499.4336},{"date":"2018-10-26","close":8449.5537},{"date":"2018-10-29","close":8514.3975},{"date":"2018-10-30","close":8394.6865},{"date":"2018-10-31","close":8359.7715},{"date":"2018-11-01","close":8364.7588},{"date":"2018-11-02","close":8778.7578},{"date":"2018-11-05","close":8678.999},{"date":"2018-11-06","close":8674.0107},{"date":"2018-11-07","close":8688.9746},{"date":"2018-11-08","close":8629.1191},{"date":"2018-11-09","close":8629.1191},{"date":"2018-11-12","close":8678.999},{"date":"2018-11-13","close":8733.8662},{"date":"2018-11-14","close":8634.1074},{"date":"2018-11-15","close":8738.8535},{"date":"2018-11-16","close":8763.7939},{"date":"2018-11-19","close":8728.8779},{"date":"2018-11-20","close":8604.1797},{"date":"2018-11-21","close":8639.0957},{"date":"2018-11-22","close":8634.1074},{"date":"2018-11-23","close":8634.1074},{"date":"2018-11-26","close":8649.0713},{"date":"2018-11-27","close":8504.4209},{"date":"2018-11-28","close":8589.2158},{"date":"2018-11-29","close":8718.9023},{"date":"2018-11-30","close":8698.9502},{"date":"2018-12-03","close":8993.2383},{"date":"2018-12-04","close":8858.5645},{"date":"2018-12-05","close":8938.3711},{"date":"2018-12-06","close":8943.3594},{"date":"2018-12-07","close":8948.3467},{"date":"2018-12-10","close":8933.3828},{"date":"2018-12-11","close":8873.5283},{"date":"2018-12-12","close":9028.1543},{"date":"2018-12-13","close":9003.2139},{"date":"2018-12-14","close":8888.4922},{"date":"2018-12-17","close":8908.4434},{"date":"2018-12-18","close":8918.4199},{"date":"2018-12-19","close":8903.4561},{"date":"2018-12-20","close":8788.7334},{"date":"2018-12-21","close":8748.8301},{"date":"2018-12-24","close":8664.0352},{"date":"2018-12-26","close":8654.0596},{"date":"2018-12-27","close":8604.1797},{"date":"2018-12-28","close":8614.1553},{"date":"2019-01-02","close":8674.0107},{"date":"2019-01-03","close":8788.7334},{"date":"2019-01-04","close":8838.6123},{"date":"2019-01-07","close":8938.3711},{"date":"2019-01-08","close":8925.0},{"date":"2019-01-09","close":8933.3828},{"date":"2019-01-10","close":8923.4072},{"date":"2019-01-11","close":8823.6484},{"date":"2019-01-14","close":8798.709},{"date":"2019-01-15","close":8803.6973},{"date":"2019-01-16","close":8723.8906},{"date":"2019-01-17","close":8708.9268},{"date":"2019-01-18","close":8763.7939},{"date":"2019-01-21","close":8828.6367},{"date":"2019-01-22","close":8853.5762},{"date":"2019-01-23","close":8848.5889},{"date":"2019-01-24","close":8883.5039},{"date":"2019-01-25","close":8838.6123},{"date":"2019-01-28","close":8918.4199},{"date":"2019-01-29","close":8898.4678},{"date":"2019-01-30","close":8878.5156},{"date":"2019-01-31","close":8923.4072},{"date":"2019-02-01","close":8928.3955},{"date":"2019-02-07","close":8918.4199},{"date":"2019-02-08","close":8843.6006},{"date":"2019-02-11","close":8868.54},{"date":"2019-02-12","close":8793.7217},{"date":"2019-02-13","close":8893.4795},{"date":"2019-02-14","close":8868.54},{"date":"2019-02-15","close":8768.7812},{"date":"2019-02-18","close":8788.7334},{"date":"2019-02-19","close":8813.6729},{"date":"2019-02-20","close":8738.8535},{"date":"2019-02-21","close":8748.8301},{"date":"2019-02-22","close":8813.6729},{"date":"2019-02-25","close":8833.625},{"date":"2019-02-26","close":8803.6973},{"date":"2019-02-27","close":8758.8057},{"date":"2019-02-28","close":8728.8779},{"date":"2019-03-04","close":8733.8662},{"date":"2019-03-05","close":8748.8301},{"date":"2019-03-06","close":8743.8418},{"date":"2019-03-07","close":8614.1553},{"date":"2019-03-08","close":8629.1191},{"date":"2019-03-11","close":8589.2158},{"date":"2019-03-12","close":8509.4092},{"date":"2019-03-13","close":8549.3125},{"date":"2019-03-14","close":8599.1924},{"date":"2019-03-15","close":8594.2041},{"date":"2019-03-18","close":8664.0352},{"date":"2019-03-19","close":8614.1553},{"date":"2019-03-20","close":8604.1797},{"date":"2019-03-21","close":8659.0469},{"date":"2019-03-22","close":8678.999},{"date":"2019-03-25","close":8629.1191},{"date":"2019-03-26","close":8619.1436},{"date":"2019-03-27","close":8579.2402},{"date":"2019-03-28","close":8474.4941},{"date":"2019-03-29","close":8519.3848},{"date":"2019-04-01","close":8484.4697},{"date":"2019-04-02","close":8594.2041},{"date":"2019-04-03","close":8609.168},{"date":"2019-04-04","close":8584.2285},{"date":"2019-04-05","close":8624.1318},{"date":"2019-04-08","close":8624.1318},{"date":"2019-04-09","close":8594.2041},{"date":"2019-04-10","close":8599.1924},{"date":"2019-04-11","close":8604.1797},{"date":"2019-04-12","close":8559.2881},{"date":"2019-04-15","close":8569.2646},{"date":"2019-04-16","close":8574.252},{"date":"2019-04-17","close":8489.457},{"date":"2019-04-18","close":8404.6631},{"date":"2019-04-19","close":8429.6025},{"date":"2019-04-22","close":8399.6748},{"date":"2019-04-23","close":8369.7471},{"date":"2019-04-24","close":8255.0244},{"date":"2019-04-25","close":8190.1816},{"date":"2019-04-26","close":8170.23},{"date":"2019-04-29","close":8155.2661},{"date":"2019-04-30","close":8125.3384},{"date":"2019-05-02","close":8020.5918},{"date":"2019-05-03","close":7925.8213},{"date":"2019-05-07","close":7811.0991},{"date":"2019-05-08","close":7860.978},{"date":"2019-05-09","close":7701.3643},{"date":"2019-05-10","close":7621.5576},{"date":"2019-05-13","close":7506.835},{"date":"2019-05-14","close":7656.4731},{"date":"2019-05-15","close":7756.2319},{"date":"2019-05-16","close":7841.0264},{"date":"2019-05-17","close":7841.0264},{"date":"2019-05-20","close":7781.1714},{"date":"2019-05-21","close":7836.0386},{"date":"2019-05-22","close":7741.2681},{"date":"2019-05-23","close":7726.3042},{"date":"2019-05-24","close":7681.4126},{"date":"2019-05-27","close":7761.2197},{"date":"2019-05-28","close":7915.8457},{"date":"2019-05-29","close":8030.5679},{"date":"2019-05-30","close":8075.4595},{"date":"2019-05-31","close":8260.0127},{"date":"2019-06-03","close":8225.0967},{"date":"2019-06-04","close":8329.8438},{"date":"2019-06-05","close":8190.1816},{"date":"2019-06-07","close":8130.3267},{"date":"2019-06-10","close":7980.6885},{"date":"2019-06-11","close":8040.5439},{"date":"2019-06-12","close":8055.5073},{"date":"2019-06-13","close":8240.0605},{"date":"2019-06-14","close":8289.9404},{"date":"2019-06-17","close":8429.6025},{"date":"2019-06-18","close":8459.5303},{"date":"2019-06-19","close":8454.542},{"date":"2019-06-20","close":8419.626},{"date":"2019-06-21","close":8499.4336},{"date":"2019-06-24","close":8469.5059},{"date":"2019-06-25","close":8494.4453},{"date":"2019-06-26","close":8379.7227},{"date":"2019-06-27","close":8329.8438},{"date":"2019-06-28","close":8334.832},{"date":"2019-07-01","close":8434.5898},{"date":"2019-07-02","close":8265.001},{"date":"2019-07-03","close":8190.1816},{"date":"2019-07-04","close":8255.0244},{"date":"2019-07-05","close":8255.0244},{"date":"2019-07-08","close":8180.2056},{"date":"2019-07-09","close":8150.2783},{"date":"2019-07-10","close":8180.2056},{"date":"2019-07-11","close":8269.9883},{"date":"2019-07-12","close":8309.8916},{"date":"2019-07-15","close":8419.626},{"date":"2019-07-16","close":8339.8193},{"date":"2019-07-17","close":8215.1211},{"date":"2019-07-18","close":8210.1338},{"date":"2019-07-19","close":8255.0244},{"date":"2019-07-22","close":8284.9521},{"date":"2019-07-23","close":8265.001},{"date":"2019-07-24","close":8230.085},{"date":"2019-07-25","close":8279.9648},{"date":"2019-07-26","close":8210.1338},{"date":"2019-07-29","close":8180.2056},{"date":"2019-07-30","close":8230.085},{"date":"2019-07-31","close":8165.2422},{"date":"2019-08-01","close":8030.5679},{"date":"2019-08-02","close":7915.8457},{"date":"2019-08-05","close":7831.0508},{"date":"2019-08-06","close":7885.918},{"date":"2019-08-07","close":7855.9902},{"date":"2019-08-08","close":7885.918},{"date":"2019-08-09","close":8020.5918},{"date":"2019-08-12","close":8080.4473},{"date":"2019-08-13","close":8020.5918},{"date":"2019-08-14","close":8095.4111},{"date":"2019-08-16","close":7970.7129},{"date":"2019-08-19","close":7960.7368},{"date":"2019-08-20","close":7955.749},{"date":"2019-08-21","close":7945.7729},{"date":"2019-08-22","close":7945.7729},{"date":"2019-08-23","close":7905.8696},{"date":"2019-08-26","close":7836.0386},{"date":"2019-08-27","close":7841.0264},{"date":"2019-08-28","close":7796.1353},{"date":"2019-08-29","close":7895.8936},{"date":"2019-08-30","close":7890.9058},{"date":"2019-09-02","close":7920.8335},{"date":"2019-09-03","close":7865.9663},{"date":"2019-09-04","close":7900.8818},{"date":"2019-09-05","close":7955.749},{"date":"2019-09-06","close":7865.9663},{"date":"2019-09-09","close":7831.0508},{"date":"2019-09-10","close":7831.0508},{"date":"2019-09-11","close":7910.8574},{"date":"2019-09-16","close":8155.2661},{"date":"2019-09-17","close":8190.1816},{"date":"2019-09-18","close":8150.2783},{"date":"2019-09-19","close":8065.4834},{"date":"2019-09-20","close":8070.4712},{"date":"2019-09-23","close":8105.3867},{"date":"2019-09-24","close":8120.3506},{"date":"2019-09-25","close":8135.3145},{"date":"2019-09-26","close":8090.4229},{"date":"2019-09-27","close":8045.5317},{"date":"2019-09-30","close":8020.5918},{"date":"2019-10-01","close":8235.0732},{"date":"2019-10-02","close":8284.9521},{"date":"2019-10-04","close":8260.0127},{"date":"2019-10-07","close":8309.8916},{"date":"2019-10-08","close":8265.001},{"date":"2019-10-10","close":8359.7715},{"date":"2019-10-11","close":8429.6025},{"date":"2019-10-14","close":8549.3125},{"date":"2019-10-15","close":8499.4336},{"date":"2019-10-16","close":8469.5059},{"date":"2019-10-17","close":8439.5781},{"date":"2019-10-18","close":8529.3613},{"date":"2019-10-21","close":8509.4092},{"date":"2019-10-22","close":8444.5664},{"date":"2019-10-23","close":8504.4209},{"date":"2019-10-24","close":8509.4092},{"date":"2019-10-25","close":8484.4697},{"date":"2019-10-28","close":8349.7959},{"date":"2019-10-29","close":8364.7588},{"date":"2019-10-30","close":8379.7227},{"date":"2019-10-31","close":8334.832},{"date":"2019-11-01","close":8334.832},{"date":"2019-11-04","close":8349.7959},{"date":"2019-11-05","close":8359.7715},{"date":"2019-11-06","close":8354.7832},{"date":"2019-11-07","close":8294.9277},{"date":"2019-11-08","close":8384.7109},{"date":"2019-11-11","close":8304.9043},{"date":"2019-11-12","close":8220.1094},{"date":"2019-11-13","close":8220.1094},{"date":"2019-11-14","close":8190.1816},{"date":"2019-11-15","close":8215.1211},{"date":"2019-11-18","close":8215.1211},{"date":"2019-11-19","close":8145.29},{"date":"2019-11-20","close":8130.3267},{"date":"2019-11-21","close":8120.3506},{"date":"2019-11-22","close":8035.5557},{"date":"2019-11-25","close":8030.5679},{"date":"2019-11-26","close":8015.604},{"date":"2019-11-27","close":7940.7852},{"date":"2019-11-28","close":7910.8574},{"date":"2019-11-29","close":7915.8457},{"date":"2019-12-02","close":7895.8936},{"date":"2019-12-03","close":7821.0747},{"date":"2019-12-04","close":7821.0747},{"date":"2019-12-05","close":7865.9663},{"date":"2019-12-06","close":7925.8213},{"date":"2019-12-09","close":8000.6401},{"date":"2019-12-10","close":7995.6523},{"date":"2019-12-11","close":8065.4834},{"date":"2019-12-12","close":8005.6284},{"date":"2019-12-13","close":8160.2539},{"date":"2019-12-16","close":8180.2056},{"date":"2019-12-17","close":8230.085},{"date":"2019-12-18","close":8230.085},{"date":"2019-12-19","close":8240.0605},{"date":"2019-12-20","close":8245.0488},{"date":"2019-12-23","close":8255.0244},{"date":"2019-12-24","close":8265.001},{"date":"2019-12-26","close":8289.9404},{"date":"2019-12-27","close":8284.9521},{"date":"2019-12-30","close":8255.0244},{"date":"2020-01-02","close":8374.7354},{"date":"2020-01-03","close":8344.8076},{"date":"2020-01-06","close":8289.9404},{"date":"2020-01-07","close":8289.9404},{"date":"2020-01-08","close":8284.9521},{"date":"2020-01-09","close":8314.8799},{"date":"2020-01-10","close":8289.9404},{"date":"2020-01-13","close":8289.9404},{"date":"2020-01-14","close":8269.9883},{"date":"2020-01-15","close":8269.9883},{"date":"2020-01-16","close":8145.29},{"date":"2020-01-17","close":8085.4351},{"date":"2020-01-20","close":8130.3267},{"date":"2020-01-21","close":8115.3628},{"date":"2020-01-22","close":8050.5195},{"date":"2020-01-23","close":8000.6401},{"date":"2020-01-28","close":7885.918},{"date":"2020-01-29","close":7925.8213},{"date":"2020-01-30","close":7855.9902},{"date":"2020-01-31","close":7771.1953},{"date":"2020-02-03","close":7696.3765},{"date":"2020-02-04","close":7766.2075},{"date":"2020-02-05","close":7751.2437},{"date":"2020-02-06","close":7781.1714},{"date":"2020-02-07","close":7771.1953},{"date":"2020-02-10","close":7771.1953},{"date":"2020-02-11","close":7791.1475},{"date":"2020-02-12","close":7766.2075},{"date":"2020-02-13","close":7826.0625},{"date":"2020-02-14","close":7836.0386},{"date":"2020-02-17","close":7860.978},{"date":"2020-02-18","close":7860.978},{"date":"2020-02-19","close":7841.0264},{"date":"2020-02-20","close":7836.0386},{"date":"2020-02-21","close":7776.1836},{"date":"2020-02-24","close":7696.3765},{"date":"2020-02-25","close":7681.4126},{"date":"2020-02-26","close":7691.3887},{"date":"2020-02-27","close":7631.5332},{"date":"2020-02-28","close":7661.4609},{"date":"2020-03-02","close":7826.0625},{"date":"2020-03-03","close":7811.0991},{"date":"2020-03-04","close":7841.0264},{"date":"2020-03-05","close":7880.9302},{"date":"2020-03-06","close":7771.1953},{"date":"2020-03-09","close":7521.7988},{"date":"2020-03-10","close":7586.6421},{"date":"2020-03-11","close":7581.6543},{"date":"2020-03-12","close":7382.1367},{"date":"2020-03-13","close":7407.0767},{"date":"2020-03-16","close":7307.3179},{"date":"2020-03-17","close":7162.668},{"date":"2020-03-18","close":7142.7163},{"date":"2020-03-19","close":7142.7163},{"date":"2020-03-20","close":7322.2817},{"date":"2020-03-23","close":7581.6543},{"date":"2020-03-24","close":7556.7144},{"date":"2020-03-25","close":7656.4731},{"date":"2020-03-26","close":7601.606},{"date":"2020-03-27","close":7631.5332},{"date":"2020-03-30","close":7661.4609},{"date":"2020-03-31","close":7646.4971},{"date":"2020-04-01","close":7566.6904},{"date":"2020-04-02","close":7437.0044},{"date":"2020-04-03","close":7441.9922},{"date":"2020-04-06","close":7407.0767},{"date":"2020-04-07","close":7432.0161},{"date":"2020-04-08","close":7382.1367},{"date":"2020-04-09","close":7422.0405},{"date":"2020-04-10","close":7481.8955},{"date":"2020-04-13","close":7437.0044},{"date":"2020-04-14","close":7382.1367},{"date":"2020-04-16","close":7292.354},{"date":"2020-04-17","close":7237.4868},{"date":"2020-04-20","close":7192.5957},{"date":"2020-04-21","close":7047.9458},{"date":"2020-04-22","close":7122.7646},{"date":"2020-04-23","close":7232.499},{"date":"2020-04-24","close":7232.499},{"date":"2020-04-27","close":7182.6196},{"date":"2020-04-28","close":7112.7886},{"date":"2020-04-29","close":7117.7769},{"date":"2020-05-04","close":7217.5352},{"date":"2020-05-06","close":7167.6558},{"date":"2020-05-07","close":7157.6802},{"date":"2020-05-08","close":7217.5352},{"date":"2020-05-11","close":7242.4751},{"date":"2020-05-12","close":7237.4868},{"date":"2020-05-13","close":7277.3906},{"date":"2020-05-14","close":7142.7163},{"date":"2020-05-15","close":7177.6318},{"date":"2020-05-18","close":7217.5352},{"date":"2020-05-19","close":7207.5596},{"date":"2020-05-20","close":7207.5596},{"date":"2020-05-21","close":7212.5474},{"date":"2020-05-22","close":7107.8008},{"date":"2020-05-25","close":7127.7524},{"date":"2020-05-26","close":7182.6196},{"date":"2020-05-27","close":7247.4629},{"date":"2020-05-28","close":7217.5352},{"date":"2020-05-29","close":7192.5957},{"date":"2020-06-01","close":7217.5352},{"date":"2020-06-02","close":7172.644},{"date":"2020-06-03","close":7277.3906},{"date":"2020-06-04","close":7292.354},{"date":"2020-06-05","close":7427.0283},{"date":"2020-06-08","close":7392.1128},{"date":"2020-06-09","close":7387.125},{"date":"2020-06-10","close":7362.1851},{"date":"2020-06-11","close":7337.2456},{"date":"2020-06-12","close":7362.1851},{"date":"2020-06-15","close":7327.2695},{"date":"2020-06-16","close":7382.1367},{"date":"2020-06-17","close":7322.2817},{"date":"2020-06-18","close":7317.2939},{"date":"2020-06-19","close":7348.0},{"date":"2020-06-22","close":7392.1128},{"date":"2020-06-23","close":7342.2334},{"date":"2020-06-24","close":7367.1733},{"date":"2020-06-25","close":7332.2578},{"date":"2020-06-26","close":7317.2939},{"date":"2020-06-29","close":7227.5112},{"date":"2020-06-30","close":7237.4868},{"date":"2020-07-01","close":7402.0889},{"date":"2020-07-02","close":7531.7749},{"date":"2020-07-03","close":7558.0},{"date":"2020-07-06","close":7611.5815},{"date":"2020-07-07","close":7581.6543},{"date":"2020-07-08","close":7526.7871},{"date":"2020-07-09","close":7571.6782},{"date":"2020-07-10","close":7541.7505},{"date":"2020-07-13","close":7446.98},{"date":"2020-07-14","close":7362.1851},{"date":"2020-07-15","close":7392.1128},{"date":"2020-07-16","close":7461.9438},{"date":"2020-07-17","close":7511.8232},{"date":"2020-07-20","close":7516.811},{"date":"2020-07-21","close":7516.811},{"date":"2020-07-22","close":7541.7505},{"date":"2020-07-23","close":7541.7505},{"date":"2020-07-24","close":7551.7266},{"date":"2020-07-27","close":7536.7627},{"date":"2020-07-28","close":7456.9561},{"date":"2020-07-29","close":7471.9194},{"date":"2020-07-30","close":7446.98},{"date":"2020-07-31","close":7516.811},{"date":"2020-08-03","close":7561.7026},{"date":"2020-08-04","close":7516.811},{"date":"2020-08-05","close":7397.1006},{"date":"2020-08-06","close":7382.1367},{"date":"2020-08-07","close":7372.1611},{"date":"2020-08-10","close":7307.3179},{"date":"2020-08-11","close":7332.2578},{"date":"2020-08-12","close":7327.2695},{"date":"2020-08-13","close":7456.9561},{"date":"2020-08-14","close":7536.7627},{"date":"2020-08-18","close":7661.4609},{"date":"2020-08-19","close":7616.5698},{"date":"2020-08-20","close":7641.5093},{"date":"2020-08-21","close":7641.5093},{"date":"2020-08-24","close":7601.606},{"date":"2020-08-25","close":7676.4248},{"date":"2020-08-26","close":7731.292},{"date":"2020-08-27","close":7766.2075},{"date":"2020-08-28","close":7935.7974},{"date":"2020-08-31","close":8080.4473},{"date":"2020-09-01","close":7995.6523},{"date":"2020-09-02","close":7970.7129},{"date":"2020-09-03","close":8065.4834},{"date":"2020-09-04","close":8110.375},{"date":"2020-09-07","close":8095.4111},{"date":"2020-09-08","close":8170.23},{"date":"2020-09-09","close":8155.2661},{"date":"2020-09-10","close":8175.2178},{"date":"2020-09-11","close":8220.1094},{"date":"2020-09-14","close":8394.6865},{"date":"2020-09-15","close":8404.6631},{"date":"2020-09-16","close":8304.9043},{"date":"2020-09-17","close":8464.5176},{"date":"2020-09-18","close":8708.9268},{"date":"2020-09-21","close":8713.9141},{"date":"2020-09-22","close":8499.4336},{"date":"2020-09-23","close":8479.4814},{"date":"2020-09-24","close":8419.626},{"date":"2020-09-25","close":8359.7715},{"date":"2020-09-28","close":8379.7227},{"date":"2020-09-29","close":8329.8438},{"date":"2020-10-05","close":8499.4336},{"date":"2020-10-06","close":8589.2158},{"date":"2020-10-07","close":8708.9268},{"date":"2020-10-08","close":8798.709},{"date":"2020-10-12","close":8958.3232},{"date":"2020-10-13","close":8738.8535},{"date":"2020-10-14","close":8728.8779},{"date":"2020-10-15","close":8823.6484},{"date":"2020-10-16","close":8808.6846},{"date":"2020-10-19","close":8778.7578},{"date":"2020-10-20","close":8838.6123},{"date":"2020-10-21","close":8923.4072},{"date":"2020-10-22","close":8908.4434},{"date":"2020-10-23","close":8923.4072},{"date":"2020-10-26","close":9028.1543},{"date":"2020-10-27","close":8998.2266},{"date":"2020-10-28","close":8948.3467},{"date":"2020-10-29","close":8813.6729},{"date":"2020-10-30","close":8758.8057},{"date":"2020-11-02","close":8748.8301},{"date":"2020-11-03","close":8803.6973},{"date":"2020-11-04","close":8878.5156},{"date":"2020-11-05","close":9107.9609},{"date":"2020-11-06","close":9177.792},{"date":"2020-11-09","close":9187.7676},{"date":"2020-11-10","close":9242.6348},{"date":"2020-11-11","close":9596.7783},{"date":"2020-11-12","close":9467.0918},{"date":"2020-11-13","close":9497.0195},{"date":"2020-11-16","close":9511.9834},{"date":"2020-11-17","close":9701.5244},{"date":"2020-11-18","close":9771.3555},{"date":"2020-11-19","close":9791.3076},{"date":"2020-11-20","close":9881.0898},{"date":"2020-11-23","close":9950.9209},{"date":"2020-11-24","close":9866.126},{"date":"2020-11-25","close":9935.957},{"date":"2020-11-26","close":9786.3193},{"date":"2020-11-27","close":9826.2227},{"date":"2020-11-30","close":9901.042},{"date":"2020-12-01","close":9696.5361},{"date":"2020-12-02","close":9636.6816},{"date":"2020-12-03","close":9631.6934},{"date":"2020-12-04","close":9696.5361},{"date":"2020-12-07","close":9581.8145},{"date":"2020-12-08","close":9556.875},{"date":"2020-12-09","close":9521.959},{"date":"2020-12-10","close":9661.6211},{"date":"2020-12-11","close":9601.7656},{"date":"2020-12-14","close":9746.416},{"date":"2020-12-15","close":9666.6094},{"date":"2020-12-16","close":9796.2949},{"date":"2020-12-17","close":9821.2354},{"date":"2020-12-18","close":10075.6191},{"date":"2020-12-21","close":10140.4629},{"date":"2020-12-22","close":10295.0879},{"date":"2020-12-23","close":10285.1123},{"date":"2020-12-24","close":10499.5938},{"date":"2020-12-28","close":10474.6533},{"date":"2020-12-29","close":10354.9434},{"date":"2020-12-30","close":10649.2314},{"date":"2021-01-04","close":11088.1689},{"date":"2021-01-05","close":10958.4834},{"date":"2021-01-06","close":11307.6377},{"date":"2021-01-07","close":11307.6377},{"date":"2021-01-08","close":11237.8066},{"date":"2021-01-11","close":11387.4453},{"date":"2021-01-12","close":11332.5781},{"date":"2021-01-13","close":11761.54},{"date":"2021-01-14","close":11586.9619},{"date":"2021-01-15","close":11711.6602},{"date":"2021-01-18","close":11706.6729},{"date":"2021-01-19","close":11557.0342},{"date":"2021-01-20","close":11242.7949},{"date":"2021-01-21","close":11422.3604},{"date":"2021-01-22","close":11108.1211},{"date":"2021-01-25","close":10758.9658},{"date":"2021-01-26","close":11058.2412},{"date":"2021-01-27","close":11452.2881},{"date":"2021-01-28","close":11332.5781},{"date":"2021-01-29","close":11227.8311},{"date":"2021-02-01","close":11382.457},{"date":"2021-02-02","close":11247.7832},{"date":"2021-02-03","close":11118.0967},{"date":"2021-02-04","close":11292.6748},{"date":"2021-02-05","close":11317.6143},{"date":"2021-02-08","close":11272.7227},{"date":"2021-02-09","close":11656.793},{"date":"2021-02-10","close":11547.0586},{"date":"2021-02-15","close":11362.5049},{"date":"2021-02-16","close":11422.3604},{"date":"2021-02-17","close":11442.3125},{"date":"2021-02-18","close":11422.3604},{"date":"2021-02-19","close":11327.5898},{"date":"2021-02-22","close":11452.2881},{"date":"2021-02-23","close":11641.8291},{"date":"2021-02-24","close":11641.8291},{"date":"2021-02-25","close":11831.3711},{"date":"2021-02-26","close":11507.1553},{"date":"2021-03-02","close":11382.457},{"date":"2021-03-03","close":11631.8535},{"date":"2021-03-04","close":11626.8652},{"date":"2021-03-05","close":11696.6963},{"date":"2021-03-08","close":11951.0811},{"date":"2021-03-09","close":11846.335},{"date":"2021-03-10","close":11816.4072},{"date":"2021-03-11","close":11621.8779},{"date":"2021-03-12","close":11636.8418},{"date":"2021-03-15","close":11626.8652},{"date":"2021-03-16","close":11696.6963},{"date":"2021-03-17","close":11666.7695},{"date":"2021-03-18","close":11606.9141},{"date":"2021-03-19","close":11467.252},{"date":"2021-03-22","close":11646.8174},{"date":"2021-03-23","close":11761.54},{"date":"2021-03-24","close":11751.5635},{"date":"2021-03-25","close":11756.5518},{"date":"2021-03-26","close":11636.8418},{"date":"2021-03-29","close":11482.2158},{"date":"2021-03-30","close":11387.4453},{"date":"2021-03-31","close":11262.7471},{"date":"2021-04-01","close":11871.2744},{"date":"2021-04-02","close":11567.0107},{"date":"2021-04-05","close":11718.0},{"date":"2021-04-06","close":11716.6484},{"date":"2021-04-07","close":11746.5762},{"date":"2021-04-08","close":11601.9258},{"date":"2021-04-09","close":11601.9258},{"date":"2021-04-12","close":11492.1914},{"date":"2021-04-13","close":11417.373},{"date":"2021-04-14","close":11472.2402},{"date":"2021-04-15","close":11601.9258},{"date":"2021-04-16","close":11701.6846},{"date":"2021-04-19","close":11801.4434},{"date":"2021-04-20","close":11971.0332},{"date":"2021-04-21","close":12155.5859},{"date":"2021-04-22","close":12355.1035},{"date":"2021-04-23","close":12514.7168},{"date":"2021-04-26","close":12564.5967},{"date":"2021-04-27","close":12759.126},{"date":"2021-04-28","close":12489.7773},{"date":"2021-04-29","close":12639.415},{"date":"2021-04-30","close":12414.959},{"date":"2021-05-03","close":12779.0771},{"date":"2021-05-04","close":12609.4883},{"date":"2021-05-06","close":12888.8125},{"date":"2021-05-07","close":13038.4502},{"date":"2021-05-10","close":13088.3291},{"date":"2021-05-11","close":13048.4258},{"date":"2021-05-12","close":13641.9893},{"date":"2021-05-13","close":13512.3037},{"date":"2021-05-14","close":13208.04},{"date":"2021-05-17","close":13138.209},{"date":"2021-05-18","close":13213.0273},{"date":"2021-05-20","close":12833.9443},{"date":"2021-05-21","close":12599.5117},{"date":"2021-05-24","close":12509.7295},{"date":"2021-05-25","close":12714.2344},{"date":"2021-05-26","close":12509.7295},{"date":"2021-05-27","close":12350.1152},{"date":"2021-05-28","close":12739.1738},{"date":"2021-05-31","close":12654.3789},{"date":"2021-06-01","close":12754.1377},{"date":"2021-06-02","close":12818.9814},{"date":"2021-06-03","close":13088.3291},{"date":"2021-06-04","close":12843.9209},{"date":"2021-06-07","close":13272.8828},{"date":"2021-06-08","close":12948.667},{"date":"2021-06-09","close":13038.4502},{"date":"2021-06-10","close":13043.4375},{"date":"2021-06-11","close":12913.752},{"date":"2021-06-14","close":12454.8623},{"date":"2021-06-15","close":12315.2002},{"date":"2021-06-16","close":12060.8154},{"date":"2021-06-17","close":11811.4189},{"date":"2021-06-18","close":11237.8066},{"date":"2021-06-21","close":11477.2275},{"date":"2021-06-22","close":11586.9619},{"date":"2021-06-23","close":11522.1191},{"date":"2021-06-24","close":11417.373},{"date":"2021-06-25","close":11412.3848},{"date":"2021-06-28","close":11292.6748},{"date":"2021-06-29","close":11532.0947},{"date":"2021-06-30","close":11616.8896},{"date":"2021-07-01","close":12230.4053},{"date":"2021-07-02","close":12255.3447},{"date":"2021-07-05","close":12350.1152},{"date":"2021-07-06","close":12325.1758},{"date":"2021-07-07","close":11846.335},{"date":"2021-07-08","close":11816.4072},{"date":"2021-07-09","close":11671.7568},{"date":"2021-07-12","close":11756.5518},{"date":"2021-07-13","close":11921.1533},{"date":"2021-07-14","close":11931.1299},{"date":"2021-07-15","close":12215.4414},{"date":"2021-07-16","close":12210.4531},{"date":"2021-07-19","close":12404.9824},{"date":"2021-07-20","close":12280.2842},{"date":"2021-07-21","close":12185.5137},{"date":"2021-07-22","close":12145.6104},{"date":"2021-07-23","close":11995.9727},{"date":"2021-07-26","close":11776.5039},{"date":"2021-07-27","close":12040.8643},{"date":"2021-07-28","close":11951.0811},{"date":"2021-07-29","close":12070.791},{"date":"2021-07-30","close":12125.6592},{"date":"2021-08-02","close":11901.2021},{"date":"2021-08-03","close":11891.2256},{"date":"2021-08-04","close":11711.6602},{"date":"2021-08-05","close":11666.7695},{"date":"2021-08-06","close":11711.6602},{"date":"2021-08-09","close":11796.4551},{"date":"2021-08-10","close":11781.4912},{"date":"2021-08-11","close":11846.335},{"date":"2021-08-12","close":11751.5635},{"date":"2021-08-13","close":11861.2988},{"date":"2021-08-17","close":12145.6104},{"date":"2021-08-18","close":11956.0693},{"date":"2021-08-19","close":11851.3223},{"date":"2021-08-20","close":11741.5879},{"date":"2021-08-23","close":11522.1191},{"date":"2021-08-24","close":11487.2031},{"date":"2021-08-25","close":11666.7695},{"date":"2021-08-26","close":11671.7568},{"date":"2021-08-27","close":11596.9385},{"date":"2021-08-30","close":11666.7695},{"date":"2021-08-31","close":11562.0225},{"date":"2021-09-01","close":11402.4092},{"date":"2021-09-02","close":11287.6865},{"date":"2021-09-03","close":11342.5537},{"date":"2021-09-06","close":11392.4326},{"date":"2021-09-07","close":11472.2402},{"date":"2021-09-08","close":11352.5293},{"date":"2021-09-09","close":11242.7949},{"date":"2021-09-10","close":11212.8672},{"date":"2021-09-13","close":11302.6504},{"date":"2021-09-14","close":11312.626},{"date":"2021-09-15","close":11362.5049},{"date":"2021-09-16","close":11392.4326},{"date":"2021-09-17","close":11352.5293},{"date":"2021-09-23","close":11317.6143},{"date":"2021-09-24","close":11317.6143},{"date":"2021-09-27","close":11332.5781},{"date":"2021-09-28","close":11317.6143},{"date":"2021-09-29","close":11242.7949},{"date":"2021-09-30","close":11242.7949},{"date":"2021-10-01","close":11033.3018},{"date":"2021-10-05","close":10923.5674},{"date":"2021-10-06","close":10963.4707},{"date":"2021-10-07","close":10943.5195},{"date":"2021-10-08","close":11063.2295},{"date":"2021-10-12","close":10763.9541},{"date":"2021-10-13","close":10634.2676},{"date":"2021-10-14","close":10604.3398},{"date":"2021-10-15","close":10639.2559},{"date":"2021-10-18","close":10614.3154},{"date":"2021-10-19","close":10768.9414},{"date":"2021-10-20","close":10788.8936},{"date":"2021-10-21","close":10968.459},{"date":"2021-10-22","close":10768.9414},{"date":"2021-10-25","close":10868.7002},{"date":"2021-10-26","close":10863.7119},{"date":"2021-10-27","close":10823.8086},{"date":"2021-10-28","close":10888.6523},{"date":"2021-10-29","close":10928.5557},{"date":"2021-11-01","close":10768.9414},{"date":"2021-11-02","close":10863.7119},{"date":"2021-11-03","close":10933.543},{"date":"2021-11-04","close":10823.8086},{"date":"2021-11-05","close":10629.2793},{"date":"2021-11-08","close":10539.4971},{"date":"2021-11-09","close":10379.8828},{"date":"2021-11-10","close":10534.5088},{"date":"2021-11-11","close":10599.3516},{"date":"2021-11-12","close":10699.1104},{"date":"2021-11-15","close":10833.7852},{"date":"2021-11-16","close":10943.5195},{"date":"2021-11-17","close":10903.6162},{"date":"2021-11-18","close":11158.0},{"date":"2021-11-19","close":11118.0967},{"date":"2021-11-22","close":11023.3262},{"date":"2021-11-23","close":11128.0723},{"date":"2021-11-24","close":11153.0127},{"date":"2021-11-25","close":11068.2178},{"date":"2021-11-26","close":10983.4229},{"date":"2021-11-29","close":11053.2539},{"date":"2021-11-30","close":10783.9053},{"date":"2021-12-01","close":10734.0264},{"date":"2021-12-02","close":10669.1826},{"date":"2021-12-03","close":10898.6279},{"date":"2021-12-06","close":11018.3379},{"date":"2021-12-07","close":10998.3867},{"date":"2021-12-08","close":10853.7363},{"date":"2021-12-09","close":10958.4834},{"date":"2021-12-10","close":11003.374},{"date":"2021-12-13","close":11028.3145},{"date":"2021-12-14","close":10798.8691},{"date":"2021-12-15","close":10908.6035},{"date":"2021-12-16","close":11033.3018},{"date":"2021-12-17","close":11043.2773},{"date":"2021-12-20","close":11068.2178},{"date":"2021-12-21","close":11207.8799},{"date":"2021-12-22","close":11377.4688},{"date":"2021-12-23","close":11542.0713},{"date":"2021-12-24","close":11497.1797},{"date":"2021-12-27","close":11611.9023},{"date":"2021-12-28","close":11876.2617},{"date":"2021-12-29","close":11716.6484},{"date":"2021-12-30","close":11706.6729},{"date":"2022-01-03","close":11798.0},{"date":"2022-01-04","close":11771.5156},{"date":"2022-01-05","close":11961.0566},{"date":"2022-01-06","close":11791.4678},{"date":"2022-01-07","close":11961.0566},{"date":"2022-01-10","close":12090.7432},{"date":"2022-01-11","close":11981.0088},{"date":"2022-01-12","close":11995.9727},{"date":"2022-01-13","close":11990.9844},{"date":"2022-01-14","close":11836.3584},{"date":"2022-01-17","close":11821.3945},{"date":"2022-01-18","close":11821.3945},{"date":"2022-01-19","close":11896.2139},{"date":"2022-01-20","close":12030.8877},{"date":"2022-01-21","close":12225.417},{"date":"2022-01-24","close":12310.2119},{"date":"2022-01-25","close":12110.6953},{"date":"2022-01-26","close":12115.6826},{"date":"2022-01-27","close":12449.874},{"date":"2022-01-28","close":12579.5605},{"date":"2022-02-03","close":13322.7617},{"date":"2022-02-04","close":13512.3037},{"date":"2022-02-07","close":13671.917},{"date":"2022-02-08","close":13691.8691},{"date":"2022-02-09","close":13681.8926},{"date":"2022-02-10","close":13961.2168},{"date":"2022-02-11","close":13627.0254},{"date":"2022-02-14","close":13898.0},{"date":"2022-02-15","close":13627.0254},{"date":"2022-02-16","close":13572.1582},{"date":"2022-02-17","close":13756.7119},{"date":"2022-02-18","close":13866.4463},{"date":"2022-02-21","close":13861.458},{"date":"2022-02-22","close":14180.6855},{"date":"2022-02-23","close":14330.3242},{"date":"2022-02-24","close":14928.876},{"date":"2022-02-25","close":14415.1191},{"date":"2022-02-28","close":14135.7949},{"date":"2022-03-02","close":14420.1064},{"date":"2022-03-03","close":14609.6484},{"date":"2022-03-04","close":14460.0098},{"date":"2022-03-07","close":14704.4189},{"date":"2022-03-08","close":14709.4062},{"date":"2022-03-10","close":14529.8408},{"date":"2022-03-11","close":14619.624},{"date":"2022-03-14","close":14669.5029},{"date":"2022-03-15","close":14315.3604},{"date":"2022-03-16","close":14474.9736},{"date":"2022-03-17","close":14335.3115},{"date":"2022-03-18","close":14589.6963},{"date":"2022-03-21","close":14644.5635},{"date":"2022-03-22","close":14839.0928},{"date":"2022-03-23","close":14814.1533},{"date":"2022-03-24","close":14844.0811},{"date":"2022-03-25","close":14729.3584},{"date":"2022-03-28","close":14734.3467},{"date":"2022-03-29","close":14430.083},{"date":"2022-03-30","close":14365.2393},{"date":"2022-03-31","close":14370.2275},{"date":"2022-04-01","close":13906.3496},{"date":"2022-04-04","close":13851.4824},{"date":"2022-04-05","close":13941.2656},{"date":"2022-04-06","close":14205.626},{"date":"2022-04-07","close":14090.9033},{"date":"2022-04-08","close":14300.3965},{"date":"2022-04-11","close":14529.8408},{"date":"2022-04-12","close":14455.0225},{"date":"2022-04-13","close":14504.9014},{"date":"2022-04-14","close":14689.4551},{"date":"2022-04-15","close":14609.6484},{"date":"2022-04-18","close":14644.5635},{"date":"2022-04-19","close":14938.8516},{"date":"2022-04-20","close":14789.2139},{"date":"2022-04-21","close":15033.6221},{"date":"2022-04-22","close":14933.8633},{"date":"2022-04-25","close":14654.5391},{"date":"2022-04-26","close":14754.2979},{"date":"2022-04-27","close":14694.4424},{"date":"2022-04-28","close":14804.1777},{"date":"2022-04-29","close":14814.1533},{"date":"2022-05-02","close":14657.0},{"date":"2022-05-03","close":14385.1914},{"date":"2022-05-04","close":14370.2275},{"date":"2022-05-06","close":14325.3359},{"date":"2022-05-09","close":14093.0},{"date":"2022-05-10","close":14046.0117},{"date":"2022-05-11","close":13931.2891},{"date":"2022-05-12","close":13871.4346},{"date":"2022-05-13","close":14265.4805},{"date":"2022-05-16","close":14494.9258},{"date":"2022-05-17","close":14450.0342},{"date":"2022-05-18","close":14709.4062},{"date":"2022-05-19","close":14639.5752},{"date":"2022-05-20","close":14824.1289},{"date":"2022-05-23","close":15018.6582},{"date":"2022-05-24","close":14694.4424},{"date":"2022-05-25","close":14804.1777},{"date":"2022-05-26","close":14679.4795},{"date":"2022-05-27","close":15118.417},{"date":"2022-05-30","close":15128.3926},{"date":"2022-05-31","close":15302.9707},{"date":"2022-06-02","close":14809.165},{"date":"2022-06-03","close":15063.5498},{"date":"2022-06-07","close":14869.0205},{"date":"2022-06-08","close":15273.043},{"date":"2022-06-09","close":15248.1035},{"date":"2022-06-10","close":15347.8613},{"date":"2022-06-13","close":15103.4531},{"date":"2022-06-14","close":14983.7432},{"date":"2022-06-15","close":14824.1289},{"date":"2022-06-16","close":14903.9355},{"date":"2022-06-17","close":15068.5381},{"date":"2022-06-20","close":14888.9717},{"date":"2022-06-21","close":14704.4189},{"date":"2022-06-22","close":14425.0947},{"date":"2022-06-23","close":13981.1689},{"date":"2022-06-24","close":13676.9053},{"date":"2022-06-27","close":13801.6035},{"date":"2022-06-28","close":14075.9395},{"date":"2022-06-29","close":14160.7344},{"date":"2022-06-30","close":14340.2998},{"date":"2022-07-01","close":13966.2051},{"date":"2022-07-04","close":13502.3271},{"date":"2022-07-05","close":13517.291},{"date":"2022-07-06","close":12679.3193},{"date":"2022-07-07","close":13068.3779},{"date":"2022-07-08","close":13272.8828},{"date":"2022-07-11","close":13686.8809},{"date":"2022-07-12","close":13597.0986},{"date":"2022-07-13","close":12948.667},{"date":"2022-07-14","close":13257.9189},{"date":"2022-07-15","close":13043.4375},{"date":"2022-07-18","close":13232.9795},{"date":"2022-07-19","close":13367.6533},{"date":"2022-07-20","close":13083.3418},{"date":"2022-07-21","close":12928.7158},{"date":"2022-07-22","close":12559.6084},{"date":"2022-07-25","close":12789.0537},{"date":"2022-07-26","close":13267.8945},{"date":"2022-07-27","close":13372.6416},{"date":"2022-07-28","close":13796.6152},{"date":"2022-07-29","close":13976.1807},{"date":"2022-08-01","close":14031.0479},{"date":"2022-08-02","close":13627.0254},{"date":"2022-08-03","close":13637.002},{"date":"2022-08-04","close":13193.0762},{"date":"2022-08-05","close":13821.5547},{"date":"2022-08-08","close":13676.9053},{"date":"2022-08-09","close":13716.8086},{"date":"2022-08-10","close":13791.627},{"date":"2022-08-11","close":13876.4219},{"date":"2022-08-12","close":14080.9277},{"date":"2022-08-16","close":13686.8809},{"date":"2022-08-17","close":13582.1348},{"date":"2022-08-18","close":13457.4365},{"date":"2022-08-19","close":13552.207},{"date":"2022-08-22","close":13646.9775},{"date":"2022-08-23","close":14011.0967},{"date":"2022-08-24","close":14315.3604},{"date":"2022-08-25","close":14170.71},{"date":"2022-08-26","close":13976.1807},{"date":"2022-08-29","close":14085.915},{"date":"2022-08-30","close":13866.4463},{"date":"2022-08-31","close":14016.084},{"date":"2022-09-01","close":13711.8203},{"date":"2022-09-02","close":13597.0986},{"date":"2022-09-05","close":13726.7842},{"date":"2022-09-06","close":13746.7363},{"date":"2022-09-07","close":13457.4365},{"date":"2022-09-08","close":13442.4727},{"date":"2022-09-13","close":14489.9375},{"date":"2022-09-14","close":14180.6855},{"date":"2022-09-15","close":14080.9277},{"date":"2022-09-16","close":14006.1084},{"date":"2022-09-19","close":14085.915},{"date":"2022-09-20","close":14140.7822},{"date":"2022-09-21","close":14405.1426},{"date":"2022-09-22","close":14235.5537},{"date":"2022-09-23","close":14085.915},{"date":"2022-09-26","close":13691.8691},{"date":"2022-09-27","close":13746.7363},{"date":"2022-09-28","close":13542.2305},{"date":"2022-09-29","close":13751.7236},{"date":"2022-09-30","close":13612.0615},{"date":"2022-10-04","close":13332.7383},{"date":"2022-10-05","close":13382.6172},{"date":"2022-10-06","close":13277.8711},{"date":"2022-10-07","close":13068.3779},{"date":"2022-10-11","close":13332.7383},{"date":"2022-10-12","close":13387.6055},{"date":"2022-10-13","close":13427.5088},{"date":"2022-10-14","close":13572.1582},{"date":"2022-10-17","close":13337.7256},{"date":"2022-10-18","close":13352.6895},{"date":"2022-10-19","close":13267.8945},{"date":"2022-10-20","close":13237.9668},{"date":"2022-10-21","close":13402.5693},{"date":"2022-10-24","close":13367.6533},{"date":"2022-10-25","close":13312.7861},{"date":"2022-10-26","close":13377.6289},{"date":"2022-10-27","close":13452.4482},{"date":"2022-10-28","close":13332.7383},{"date":"2022-10-31","close":13552.207},{"date":"2022-11-01","close":13671.917},{"date":"2022-11-02","close":13861.458},{"date":"2022-11-03","close":13816.5674},{"date":"2022-11-04","close":13916.3262},{"date":"2022-11-07","close":13966.2051},{"date":"2022-11-08","close":13891.3857},{"date":"2022-11-09","close":13836.5186},{"date":"2022-11-10","close":13966.2051},{"date":"2022-11-11","close":13946.2529},{"date":"2022-11-14","close":13901.3623},{"date":"2022-11-15","close":13811.5791},{"date":"2022-11-16","close":13841.5068},{"date":"2022-11-17","close":13646.9775},{"date":"2022-11-18","close":13582.1348},{"date":"2022-11-21","close":13637.002},{"date":"2022-11-22","close":13746.7363},{"date":"2022-11-23","close":13691.8691},{"date":"2022-11-24","close":13721.7969},{"date":"2022-11-25","close":13701.8447},{"date":"2022-11-28","close":13627.0254},{"date":"2022-11-29","close":14011.0967},{"date":"2022-11-30","close":14016.084},{"date":"2022-12-01","close":14060.9756},{"date":"2022-12-02","close":13781.6514},{"date":"2022-12-05","close":13811.5791},{"date":"2022-12-06","close":13906.3496},{"date":"2022-12-07","close":14041.0244},{"date":"2022-12-08","close":14155.7461},{"date":"2022-12-09","close":14305.3838},{"date":"2022-12-12","close":14155.7461},{"date":"2022-12-13","close":14115.8428},{"date":"2022-12-14","close":14085.915},{"date":"2022-12-15","close":14180.6855},{"date":"2022-12-16","close":14155.7461},{"date":"2022-12-19","close":14055.9873},{"date":"2022-12-20","close":14036.0361},{"date":"2022-12-21","close":14215.6016},{"date":"2022-12-22","close":14215.6016},{"date":"2022-12-23","close":14046.0117},{"date":"2022-12-26","close":14210.6133},{"date":"2022-12-27","close":14120.8311},{"date":"2022-12-28","close":14435.0703},{"date":"2022-12-29","close":14494.9258},{"date":"2023-01-02","close":14504.9014},{"date":"2023-01-03","close":14604.6602},{"date":"2023-01-04","close":14330.3242},{"date":"2023-01-05","close":14180.6855},{"date":"2023-01-06","close":14060.9756},{"date":"2023-01-09","close":14335.3115},{"date":"2023-01-10","close":14160.7344},{"date":"2023-01-11","close":14200.6377},{"date":"2023-01-12","close":14365.2393},{"date":"2023-01-13","close":14494.9258},{"date":"2023-01-16","close":14484.9502},{"date":"2023-01-17","close":14504.9014},{"date":"2023-01-18","close":14744.3223},{"date":"2023-01-19","close":14554.7812},{"date":"2023-01-20","close":14400.1553},{"date":"2023-01-25","close":14225.5771},{"date":"2023-01-26","close":14450.0342},{"date":"2023-01-27","close":14559.7686},{"date":"2023-01-30","close":14609.6484},{"date":"2023-01-31","close":14654.5391},{"date":"2023-02-01","close":14699.4307},{"date":"2023-02-02","close":14599.6719},{"date":"2023-02-03","close":14639.5752},{"date":"2023-02-06","close":14654.5391},{"date":"2023-02-07","close":14624.6113},{"date":"2023-02-08","close":14604.6602},{"date":"2023-02-09","close":14534.8291},{"date":"2023-02-10","close":14699.4307},{"date":"2023-02-13","close":14774.25},{"date":"2023-02-14","close":14764.2734},{"date":"2023-02-15","close":14659.5273},{"date":"2023-02-16","close":14609.6484},{"date":"2023-02-17","close":14654.5391},{"date":"2023-02-20","close":14624.6113},{"date":"2023-02-21","close":14779.2373},{"date":"2023-02-22","close":14864.0322},{"date":"2023-02-23","close":14814.1533},{"date":"2023-02-24","close":14799.1895},{"date":"2023-02-27","close":14599.6719},{"date":"2023-02-28","close":14445.0459},{"date":"2023-03-02","close":14400.1553},{"date":"2023-03-03","close":14539.8174},{"date":"2023-03-06","close":14559.7686},{"date":"2023-03-07","close":14729.3584},{"date":"2023-03-08","close":14594.6846},{"date":"2023-03-09","close":14624.6113},{"date":"2023-03-10","close":14534.8291},{"date":"2023-03-13","close":14544.8047},{"date":"2023-03-14","close":14345.2881},{"date":"2023-03-15","close":14385.1914},{"date":"2023-03-16","close":14330.3242},{"date":"2023-03-17","close":14400.1553},{"date":"2023-03-20","close":14145.7705},{"date":"2023-03-21","close":14245.5293},{"date":"2023-03-22","close":14105.8672},{"date":"2023-03-23","close":13976.1807},{"date":"2023-03-24","close":13696.8564},{"date":"2023-03-27","close":13766.6875},{"date":"2023-03-28","close":13921.3135},{"date":"2023-03-29","close":14105.8672},{"date":"2023-03-30","close":14240.541},{"date":"2023-03-31","close":14195.6494},{"date":"2023-04-03","close":14559.7686},{"date":"2023-04-04","close":14654.5391},{"date":"2023-04-05","close":14664.5156},{"date":"2023-04-06","close":14489.9375},{"date":"2023-04-07","close":14435.0703},{"date":"2023-04-10","close":14435.0703},{"date":"2023-04-11","close":14380.2031},{"date":"2023-04-12","close":14370.2275},{"date":"2023-04-13","close":14564.7568},{"date":"2023-04-14","close":14469.9863},{"date":"2023-04-17","close":14425.0947},{"date":"2023-04-18","close":14704.4189},{"date":"2023-04-19","close":14569.7441},{"date":"2023-04-20","close":14474.9736},{"date":"2023-04-21","close":14395.167},{"date":"2023-04-24","close":14245.5293},{"date":"2023-04-25","close":14130.8066},{"date":"2023-04-26","close":14046.0117},{"date":"2023-04-27","close":13866.4463},{"date":"2023-04-28","close":13846.4951},{"date":"2023-05-02","close":14135.7949},{"date":"2023-05-03","close":13786.6396},{"date":"2023-05-04","close":13971.1934},{"date":"2023-05-08","close":14100.8789},{"date":"2023-05-09","close":14031.0479},{"date":"2023-05-10","close":13896.374},{"date":"2023-05-11","close":13741.748},{"date":"2023-05-12","close":13781.6514},{"date":"2023-05-15","close":13696.8564},{"date":"2023-05-16","close":13716.8086},{"date":"2023-05-17","close":13312.7861},{"date":"2023-05-18","close":13100.0},{"date":"2023-05-19","close":13153.1719},{"date":"2023-05-22","close":12878.8359},{"date":"2023-05-23","close":13093.3174},{"date":"2023-05-24","close":13000.0},{"date":"2023-05-25","close":12973.6064},{"date":"2023-05-26","close":13053.4141},{"date":"2023-05-30","close":12983.583},{"date":"2023-05-31","close":12634.4277},{"date":"2023-06-01","close":12893.7998},{"date":"2023-06-02","close":12948.667},{"date":"2023-06-05","close":13277.8711},{"date":"2023-06-07","close":13267.8945},{"date":"2023-06-08","close":13287.8467},{"date":"2023-06-09","close":13367.6533},{"date":"2023-06-12","close":13572.1582},{"date":"2023-06-13","close":13557.1943},{"date":"2023-06-14","close":13816.5674},{"date":"2023-06-15","close":13971.1934},{"date":"2023-06-16","close":14559.7686},{"date":"2023-06-19","close":14968.7793},{"date":"2023-06-20","close":15098.4648},{"date":"2023-06-21","close":15053.5742},{"date":"2023-06-22","close":15263.0664},{"date":"2023-06-23","close":14779.2373},{"date":"2023-06-26","close":14674.4912},{"date":"2023-06-27","close":14604.6602},{"date":"2023-06-28","close":14435.0703},{"date":"2023-06-29","close":14180.6855},{"date":"2023-06-30","close":14295.4082},{"date":"2023-07-03","close":15340.0},{"date":"2023-07-04","close":15106.0},{"date":"2023-07-05","close":15071.0},{"date":"2023-07-06","close":15176.0},{"date":"2023-07-07","close":14983.7432},{"date":"2023-07-10","close":14829.1172},{"date":"2023-07-11","close":15156.0},{"date":"2023-07-12","close":15330.0},{"date":"2023-07-13","close":14951.0},{"date":"2023-07-14","close":15317.9346},{"date":"2023-07-17","close":15407.7168},{"date":"2023-07-18","close":15360.0},{"date":"2023-07-19","close":15672.0771},{"date":"2023-07-20","close":15692.0293},{"date":"2023-07-21","close":15592.2705},{"date":"2023-07-24","close":15662.1016},{"date":"2023-07-25","close":15789.0},{"date":"2023-07-26","close":15706.9932},{"date":"2023-07-27","close":15859.0},{"date":"2023-07-28","close":15627.1855},{"date":"2023-07-31","close":15161.0},{"date":"2023-08-01","close":14911.0},{"date":"2023-08-02","close":15116.0},{"date":"2023-08-03","close":14664.5156},{"date":"2023-08-04","close":14933.8633},{"date":"2023-08-07","close":14644.5635},{"date":"2023-08-08","close":14464.998},{"date":"2023-08-09","close":14769.2617},{"date":"2023-08-10","close":14654.5391},{"date":"2023-08-11","close":14764.2734},{"date":"2023-08-14","close":14664.5156},{"date":"2023-08-16","close":14704.4189},{"date":"2023-08-17","close":14849.0684},{"date":"2023-08-18","close":15058.5615},{"date":"2023-08-21","close":15292.9941},{"date":"2023-08-22","close":15188.248},{"date":"2023-08-23","close":14993.7188},{"date":"2023-08-24","close":15263.0664},{"date":"2023-08-25","close":15377.7891},{"date":"2023-08-28","close":15572.3184},{"date":"2023-08-29","close":15607.2344},{"date":"2023-08-30","close":15437.6445},{"date":"2023-08-31","close":15447.6201},{"date":"2023-09-01","close":15312.9463},{"date":"2023-09-04","close":15248.1035},{"date":"2023-09-05","close":15268.0547},{"date":"2023-09-06","close":15288.0068},{"date":"2023-09-07","close":15327.9102},{"date":"2023-09-08","close":15123.4053},{"date":"2023-09-11","close":15208.1992},{"date":"2023-09-12","close":15248.1035},{"date":"2023-09-13","close":14953.8154},{"date":"2023-09-14","close":15033.6221},{"date":"2023-09-15","close":15218.1758},{"date":"2023-09-18","close":14938.8516},{"date":"2023-09-19","close":14614.6357},{"date":"2023-09-20","close":14659.5273},{"date":"2023-09-21","close":14539.8174},{"date":"2023-09-22","close":14450.0342},{"date":"2023-09-25","close":14460.0098},{"date":"2023-09-26","close":14554.7812},{"date":"2023-09-27","close":14534.8291},{"date":"2023-10-04","close":14215.6016},{"date":"2023-10-05","close":14115.8428},{"date":"2023-10-06","close":14250.5166},{"date":"2023-10-10","close":14031.0479},{"date":"2023-10-11","close":14110.8555},{"date":"2023-10-12","close":14055.9873},{"date":"2023-10-13","close":14390.1787},{"date":"2023-10-16","close":14260.4932},{"date":"2023-10-17","close":14380.2031},{"date":"2023-10-18","close":14584.708},{"date":"2023-10-19","close":14619.624},{"date":"2023-10-20","close":14599.6719},{"date":"2023-10-23","close":14430.083},{"date":"2023-10-24","close":14305.3838},{"date":"2023-10-25","close":14390.1787},{"date":"2023-10-26","close":14430.083},{"date":"2023-10-27","close":14295.4082},{"date":"2023-10-30","close":14639.5752},{"date":"2023-10-31","close":14325.3359},{"date":"2023-11-01","close":14420.1064},{"date":"2023-11-02","close":14549.793},{"date":"2023-11-03","close":14599.6719},{"date":"2023-11-06","close":14918.8994},{"date":"2023-11-07","close":14913.9121},{"date":"2023-11-08","close":15028.6338},{"date":"2023-11-09","close":15033.6221},{"date":"2023-11-10","close":14744.3223},{"date":"2023-11-13","close":14839.0928},{"date":"2023-11-14","close":15128.3926},{"date":"2023-11-15","close":15248.1035},{"date":"2023-11-16","close":15138.3682},{"date":"2023-11-17","close":14829.1172},{"date":"2023-11-20","close":14824.1289},{"date":"2023-11-21","close":15058.5615},{"date":"2023-11-22","close":15038.6104},{"date":"2023-11-23","close":14893.96},{"date":"2023-11-24","close":14819.1406},{"date":"2023-11-27","close":14619.624},{"date":"2023-11-28","close":14614.6357},{"date":"2023-11-29","close":14724.3701},{"date":"2023-11-30","close":14849.0684},{"date":"2023-12-01","close":14604.6602},{"date":"2023-12-04","close":14479.9619},{"date":"2023-12-05","close":14410.1309},{"date":"2023-12-06","close":14335.3115},{"date":"2023-12-07","close":14330.3242},{"date":"2023-12-08","close":14450.0342},{"date":"2023-12-11","close":14350.2754},{"date":"2023-12-12","close":14679.4795},{"date":"2023-12-13","close":14509.8896},{"date":"2023-12-14","close":14365.2393},{"date":"2023-12-15","close":14365.2393},{"date":"2023-12-18","close":14484.9502},{"date":"2023-12-19","close":14365.2393},{"date":"2023-12-20","close":14405.1426},{"date":"2023-12-21","close":14260.4932},{"date":"2023-12-22","close":14145.7705},{"date":"2023-12-26","close":14215.6016},{"date":"2023-12-27","close":14215.6016},{"date":"2023-12-28","close":14215.6016},{"date":"2024-01-02","close":14046.0117},{"date":"2024-01-03","close":13816.5674},{"date":"2024-01-04","close":13816.5674},{"date":"2024-01-05","close":13781.6514},{"date":"2024-01-08","close":13651.9658},{"date":"2024-01-09","close":13567.1709},{"date":"2024-01-10","close":13572.1582},{"date":"2024-01-11","close":13507.3154},{"date":"2024-01-12","close":13492.3516},{"date":"2024-01-15","close":13337.7256},{"date":"2024-01-16","close":13412.5449},{"date":"2024-01-17","close":13267.8945},{"date":"2024-01-18","close":13160.0},{"date":"2024-01-19","close":13193.0762},{"date":"2024-01-22","close":13198.0635},{"date":"2024-01-23","close":13322.7617},{"date":"2024-01-24","close":13457.4365},{"date":"2024-01-25","close":13502.3271},{"date":"2024-01-26","close":13307.7979},{"date":"2024-01-29","close":13143.1963},{"date":"2024-01-30","close":12883.8242},{"date":"2024-01-31","close":13178.1123},{"date":"2024-02-01","close":13098.3047},{"date":"2024-02-02","close":13043.4375},{"date":"2024-02-05","close":12993.5586},{"date":"2024-02-06","close":12943.6797},{"date":"2024-02-07","close":12933.7031},{"date":"2024-02-08","close":12848.9082},{"date":"2024-02-13","close":12933.7031},{"date":"2024-02-14","close":12809.0049},{"date":"2024-02-15","close":12744.1621},{"date":"2024-02-16","close":12639.415},{"date":"2024-02-19","close":12734.1865},{"date":"2024-02-20","close":12853.8965},{"date":"2024-02-21","close":12784.0654},{"date":"2024-02-22","close":12589.5361},{"date":"2024-02-23","close":12539.6572},{"date":"2024-02-26","close":12399.9951},{"date":"2024-02-27","close":12424.9346},{"date":"2024-02-28","close":12360.0918},{"date":"2024-02-29","close":12260.333},{"date":"2024-03-04","close":12459.8496},{"date":"2024-03-05","close":12459.8496},{"date":"2024-03-06","close":12429.9229},{"date":"2024-03-07","close":12449.874},{"date":"2024-03-08","close":12584.5479},{"date":"2024-03-11","close":12744.1621},{"date":"2024-03-12","close":12769.1016},{"date":"2024-03-13","close":12868.8604},{"date":"2024-03-14","close":12963.6309},{"date":"2024-03-15","close":12848.9082},{"date":"2024-03-18","close":12928.7158},{"date":"2024-03-19","close":12843.9209},{"date":"2024-03-20","close":12764.1143},{"date":"2024-03-21","close":13118.2568},{"date":"2024-03-22","close":12973.6064},{"date":"2024-03-25","close":12888.8125},{"date":"2024-03-26","close":12983.583},{"date":"2024-03-27","close":12883.8242},{"date":"2024-03-28","close":12858.8848},{"date":"2024-03-29","close":12858.8848},{"date":"2024-04-01","close":12988.5703},{"date":"2024-04-02","close":12868.8604},{"date":"2024-04-03","close":12679.3193},{"date":"2024-04-04","close":12809.0049},{"date":"2024-04-05","close":12684.3066},{"date":"2024-04-08","close":12764.1143},{"date":"2024-04-09","close":12784.0654},{"date":"2024-04-11","close":12644.4033},{"date":"2024-04-12","close":12534.6689},{"date":"2024-04-15","close":12684.3066},{"date":"2024-04-16","close":12549.6328},{"date":"2024-04-17","close":12414.959},{"date":"2024-04-18","close":12380.043},{"date":"2024-04-19","close":12370.0674},{"date":"2024-04-22","close":12469.8262},{"date":"2024-04-23","close":12609.4883},{"date":"2024-04-24","close":12664.3555},{"date":"2024-04-25","close":12589.5361},{"date":"2024-04-26","close":12619.4639},{"date":"2024-04-29","close":12529.6807},{"date":"2024-04-30","close":12504.7412},{"date":"2024-05-02","close":12499.7539},{"date":"2024-05-03","close":12928.7158},{"date":"2024-05-07","close":13397.5811},{"date":"2024-05-08","close":13237.9668},{"date":"2024-05-09","close":13163.1484},{"date":"2024-05-10","close":12993.5586},{"date":"2024-05-13","close":12983.583},{"date":"2024-05-14","close":12983.583},{"date":"2024-05-16","close":12923.7275},{"date":"2024-05-17","close":13118.2568},{"date":"2024-05-20","close":13098.3047},{"date":"2024-05-21","close":13188.0879},{"date":"2024-05-22","close":13262.9072},{"date":"2024-05-23","close":13272.8828},{"date":"2024-05-24","close":13292.834},{"date":"2024-05-27","close":13327.75},{"date":"2024-05-28","close":13352.6895},{"date":"2024-05-29","close":13008.5225},{"date":"2024-05-30","close":12903.7754},{"date":"2024-05-31","close":12938.6914},{"date":"2024-06-03","close":12759.126},{"date":"2024-06-04","close":12694.2832},{"date":"2024-06-05","close":12709.2461},{"date":"2024-06-07","close":12804.0176},{"date":"2024-06-10","close":12614.4756},{"date":"2024-06-11","close":12684.3066},{"date":"2024-06-12","close":12639.415},{"date":"2024-06-13","close":12544.6445},{"date":"2024-06-14","close":12664.3555},{"date":"2024-06-17","close":12454.8623},{"date":"2024-06-18","close":12434.9102},{"date":"2024-06-19","close":12404.9824},{"date":"2024-06-20","close":12385.0312},{"date":"2024-06-21","close":12255.3447},{"date":"2024-06-24","close":12290.2607},{"date":"2024-06-25","close":12340.1396},{"date":"2024-06-26","close":12215.4414},{"date":"2024-06-27","close":12110.6953},{"date":"2024-06-28","close":12145.6104},{"date":"2024-07-01","close":12085.7549},{"date":"2024-07-02","close":12180.5264},{"date":"2024-07-03","close":12095.7314},{"date":"2024-07-04","close":12285.2725},{"date":"2024-07-05","close":12285.2725},{"date":"2024-07-08","close":12220.4297},{"date":"2024-07-09","close":11981.0088},{"date":"2024-07-10","close":11766.5273},{"date":"2024-07-11","close":11676.7451},{"date":"2024-07-12","close":11686.7207},{"date":"2024-07-15","close":11522.1191},{"date":"2024-07-16","close":11397.4209},{"date":"2024-07-17","close":11432.3359},{"date":"2024-07-18","close":11347.542},{"date":"2024-07-19","close":11447.2998},{"date":"2024-07-22","close":11497.1797},{"date":"2024-07-23","close":11671.7568},{"date":"2024-07-24","close":11696.6963},{"date":"2024-07-25","close":11606.9141},{"date":"2024-07-26","close":11806.4316},{"date":"2024-07-29","close":11372.4814},{"date":"2024-07-30","close":11292.6748},{"date":"2024-07-31","close":11237.8066},{"date":"2024-08-01","close":11162.9883},{"date":"2024-08-02","close":11202.8916},{"date":"2024-08-05","close":11262.7471},{"date":"2024-08-06","close":11237.8066},{"date":"2024-08-07","close":11148.0244},{"date":"2024-08-08","close":11202.8916},{"date":"2024-08-09","close":11123.085},{"date":"2024-08-12","close":10933.543},{"date":"2024-08-13","close":10634.2676},{"date":"2024-08-14","close":10584.3887},{"date":"2024-08-16","close":10569.4248},{"date":"2024-08-19","close":10509.5693},{"date":"2024-08-20","close":10694.123},{"date":"2024-08-21","close":10734.0264},{"date":"2024-08-22","close":10674.1709},{"date":"2024-08-23","close":10569.4248},{"date":"2024-08-26","close":10584.3887},{"date":"2024-08-27","close":10775.0},{"date":"2024-08-28","close":10773.9297},{"date":"2024-08-29","close":10724.0498},{"date":"2024-08-30","close":10933.543},{"date":"2024-09-02","close":10973.4473},{"date":"2024-09-03","close":10968.459},{"date":"2024-09-04","close":10993.3984},{"date":"2024-09-05","close":11083.1816},{"date":"2024-09-06","close":11118.0967},{"date":"2024-09-09","close":10998.3867},{"date":"2024-09-10","close":11073.2051},{"date":"2024-09-11","close":11063.2295},{"date":"2024-09-12","close":10983.4229},{"date":"2024-09-13","close":11058.2412},{"date":"2024-09-19","close":11093.1572},{"date":"2024-09-20","close":11073.2051},{"date":"2024-09-23","close":11143.0361},{"date":"2024-09-24","close":11262.7471},{"date":"2024-09-25","close":11242.7949},{"date":"2024-09-26","close":11492.1914},{"date":"2024-09-27","close":11412.3848},{"date":"2024-09-30","close":11586.9619},{"date":"2024-10-02","close":11562.0225},{"date":"2024-10-04","close":11472.2402},{"date":"2024-10-07","close":11312.626},{"date":"2024-10-08","close":11123.085},{"date":"2024-10-10","close":11123.085},{"date":"2024-10-11","close":11073.2051},{"date":"2024-10-14","close":11013.3506},{"date":"2024-10-15","close":10823.8086},{"date":"2024-10-16","close":10818.8213},{"date":"2024-10-17","close":10729.0381},{"date":"2024-10-18","close":10719.0625},{"date":"2024-10-21","close":10639.2559},{"date":"2024-10-22","close":10524.5332},{"date":"2024-10-23","close":10793.8809},{"date":"2024-10-24","close":10813.833},{"date":"2024-10-25","close":10783.9053},{"date":"2024-10-28","close":10694.123},{"date":"2024-10-29","close":10639.2559},{"date":"2024-10-30","close":10571.0},{"date":"2024-10-31","close":10569.4248},{"date":"2024-11-01","close":10704.0986},{"date":"2024-11-04","close":10808.8447},{"date":"2024-11-05","close":10770.0},{"date":"2024-11-06","close":10624.292},{"date":"2024-11-07","close":10803.8574},{"date":"2024-11-08","close":10858.7246},{"date":"2024-11-11","close":11153.0127},{"date":"2024-11-12","close":10973.4473},{"date":"2024-11-13","close":10803.8574},{"date":"2024-11-14","close":10898.6279},{"date":"2024-11-15","close":10624.292},{"date":"2024-11-18","close":10684.1465},{"date":"2024-11-19","close":10878.6758},{"date":"2024-11-20","close":10729.0381},{"date":"2024-11-21","close":10719.0625},{"date":"2024-11-22","close":10584.3887},{"date":"2024-11-25","close":10679.1592},{"date":"2024-11-26","close":10594.3643},{"date":"2024-11-27","close":10644.2432},{"date":"2024-11-28","close":10684.1465},{"date":"2024-11-29","close":10679.1592},{"date":"2024-12-02","close":10674.1709},{"date":"2024-12-03","close":10634.2676},{"date":"2024-12-04","close":10639.2559},{"date":"2024-12-05","close":10624.292},{"date":"2024-12-06","close":10694.123},{"date":"2024-12-09","close":10694.123},{"date":"2024-12-10","close":10719.0625},{"date":"2024-12-11","close":10763.9541},{"date":"2024-12-12","close":10709.0869},{"date":"2024-12-13","close":10709.0869},{"date":"2024-12-16","close":10654.2197},{"date":"2024-12-17","close":10569.4248},{"date":"2024-12-18","close":10419.7861},{"date":"2024-12-19","close":10110.5352},{"date":"2024-12-20","close":10270.1484},{"date":"2024-12-23","close":10424.7744},{"date":"2024-12-24","close":10384.8711},{"date":"2024-12-26","close":10509.5693},{"date":"2024-12-27","close":10564.4365},{"date":"2024-12-30","close":10544.4844},{"date":"2025-01-02","close":10669.1826},{"date":"2025-01-03","close":10788.8936},{"date":"2025-01-06","close":10699.1104},{"date":"2025-01-07","close":10624.292},{"date":"2025-01-08","close":10679.1592},{"date":"2025-01-09","close":10594.3643},{"date":"2025-01-10","close":10694.123},{"date":"2025-01-13","close":10973.4473},{"date":"2025-01-14","close":11033.3018},{"date":"2025-01-15","close":10978.4346},{"date":"2025-01-16","close":10938.5312},{"date":"2025-01-17","close":10973.4473},{"date":"2025-01-20","close":10978.4346},{"date":"2025-01-21","close":11068.2178},{"date":"2025-01-22","close":11212.8672},{"date":"2025-01-23","close":11217.8555},{"date":"2025-01-24","close":11247.7832},{"date":"2025-01-31","close":11153.0127},{"date":"2025-02-03","close":11028.3145},{"date":"2025-02-04","close":11207.8799},{"date":"2025-02-05","close":11442.3125},{"date":"2025-02-06","close":11417.373},{"date":"2025-02-07","close":11372.4814},{"date":"2025-02-10","close":11153.0127},{"date":"2025-02-11","close":11212.8672},{"date":"2025-02-12","close":11138.0488},{"date":"2025-02-13","close":11053.2539},{"date":"2025-02-14","close":11053.2539},{"date":"2025-02-17","close":11083.1816},{"date":"2025-02-18","close":10968.459},{"date":"2025-02-19","close":11123.085},{"date":"2025-02-20","close":11063.2295},{"date":"2025-02-21","close":11487.2031},{"date":"2025-02-24","close":11093.1572},{"date":"2025-02-25","close":11362.5049},{"date":"2025-02-26","close":11352.5293},{"date":"2025-02-27","close":11287.6865},{"date":"2025-02-28","close":11257.7588},{"date":"2025-03-04","close":10609.3281},{"date":"2025-03-05","close":10554.4609},{"date":"2025-03-06","close":10709.0869},{"date":"2025-03-07","close":10744.002},{"date":"2025-03-10","close":10724.0498},{"date":"2025-03-11","close":10634.2676},{"date":"2025-03-12","close":10624.292},{"date":"2025-03-13","close":10843.7607},{"date":"2025-03-14","close":10594.3643},{"date":"2025-03-17","close":10704.0986},{"date":"2025-03-18","close":10679.1592},{"date":"2025-03-19","close":10639.2559},{"date":"2025-03-20","close":10594.3643},{"date":"2025-03-21","close":10594.3643},{"date":"2025-03-24","close":10559.4482},{"date":"2025-03-25","close":10549.4727},{"date":"2025-03-26","close":10494.6055},{"date":"2025-03-27","close":10549.4727},{"date":"2025-03-28","close":10644.2432},{"date":"2025-03-31","close":10748.9902},{"date":"2025-04-01","close":10629.2793},{"date":"2025-04-02","close":10923.5674},{"date":"2025-04-03","close":10669.1826},{"date":"2025-04-04","close":10624.292},{"date":"2025-04-07","close":10409.8105},{"date":"2025-04-08","close":10414.7988},{"date":"2025-04-09","close":10389.8594},{"date":"2025-04-10","close":10724.0498},{"date":"2025-04-11","close":10803.8574},{"date":"2025-04-14","close":10923.5674},{"date":"2025-04-15","close":10888.6523},{"date":"2025-04-16","close":10798.8691},{"date":"2025-04-17","close":11003.374},{"date":"2025-04-18","close":10853.7363},{"date":"2025-04-21","close":10933.543},{"date":"2025-04-22","close":11003.374},{"date":"2025-04-23","close":10998.3867},{"date":"2025-04-24","close":11003.374},{"date":"2025-04-25","close":11003.374},{"date":"2025-04-28","close":10853.7363},{"date":"2025-04-29","close":10898.6279},{"date":"2025-04-30","close":10873.6885},{"date":"2025-05-02","close":10983.4229},{"date":"2025-05-07","close":10923.5674},{"date":"2025-05-08","close":10833.7852},{"date":"2025-05-09","close":10838.7725},{"date":"2025-05-12","close":10724.0498},{"date":"2025-05-13","close":11073.2051},{"date":"2025-05-14","close":11247.7832},{"date":"2025-05-15","close":11053.2539},{"date":"2025-05-16","close":10943.5195},{"date":"2025-05-19","close":10948.5068},{"date":"2025-05-20","close":10903.6162},{"date":"2025-05-21","close":10988.4102},{"date":"2025-05-22","close":11013.3506},{"date":"2025-05-23","close":11088.1689},{"date":"2025-05-26","close":11033.3018},{"date":"2025-05-27","close":11078.1934},{"date":"2025-05-28","close":11043.2773},{"date":"2025-05-29","close":10978.4346},{"date":"2025-05-30","close":10863.7119},{"date":"2025-06-02","close":10758.9658},{"date":"2025-06-04","close":10828.7969},{"date":"2025-06-05","close":10818.8213},{"date":"2025-06-09","close":10983.4229},{"date":"2025-06-10","close":11008.3623},{"date":"2025-06-11","close":10988.4102},{"date":"2025-06-12","close":10878.6758},{"date":"2025-06-13","close":10948.5068},{"date":"2025-06-16","close":11207.8799},{"date":"2025-06-17","close":11207.8799},{"date":"2025-06-18","close":11297.6621},{"date":"2025-06-19","close":11482.2158},{"date":"2025-06-20","close":11177.9521},{"date":"2025-06-23","close":11257.7588},{"date":"2025-06-24","close":11093.1572},{"date":"2025-06-25","close":11078.1934},{"date":"2025-06-26","close":10868.7002},{"date":"2025-06-27","close":10823.8086},{"date":"2025-06-30","close":10903.6162},{"date":"2025-07-01","close":10873.6885},{"date":"2025-07-02","close":10953.4951},{"date":"2025-07-03","close":11143.0361},{"date":"2025-07-04","close":11138.0488},{"date":"2025-07-07","close":10978.4346},{"date":"2025-07-08","close":10943.5195},{"date":"2025-07-09","close":10843.7607},{"date":"2025-07-10","close":10739.0137},{"date":"2025-07-11","close":10793.8809},{"date":"2025-07-14","close":10709.0869},{"date":"2025-07-15","close":10704.0986},{"date":"2025-07-16","close":10724.0498},{"date":"2025-07-17","close":10828.7969},{"date":"2025-07-18","close":10978.4346},{"date":"2025-07-21","close":10948.5068},{"date":"2025-07-22","close":10958.4834},{"date":"2025-07-23","close":10963.4707},{"date":"2025-07-24","close":10908.6035},{"date":"2025-07-25","close":10903.6162},{"date":"2025-07-28","close":10803.8574},{"date":"2025-07-29","close":10788.8936},{"date":"2025-07-30","close":10748.9902},{"date":"2025-07-31","close":10639.2559},{"date":"2025-08-01","close":10544.4844},{"date":"2025-08-04","close":10539.4971},{"date":"2025-08-05","close":10534.5088},{"date":"2025-08-06","close":10569.4248},{"date":"2025-08-07","close":10509.5693},{"date":"2025-08-08","close":10604.3398},{"date":"2025-08-11","close":10773.9297},{"date":"2025-08-12","close":10624.292},{"date":"2025-08-13","close":11053.2539},{"date":"2025-08-14","close":11123.085},{"date":"2025-08-18","close":11068.2178},{"date":"2025-08-19","close":11103.1328},{"date":"2025-08-20","close":10993.3984},{"date":"2025-08-21","close":11038.29},{"date":"2025-08-22","close":11207.8799},{"date":"2025-08-25","close":11222.8438},{"date":"2025-08-26","close":11177.9521},{"date":"2025-08-27","close":11148.0244},{"date":"2025-08-28","close":11153.0127},{"date":"2025-08-29","close":11167.9756},{"date":"2025-09-01","close":11187.9277},{"date":"2025-09-02","close":11123.085},{"date":"2025-09-03","close":11098.1455},{"date":"2025-09-04","close":10978.4346},{"date":"2025-09-05","close":10973.4473},{"date":"2025-09-08","close":10943.5195},{"date":"2025-09-09","close":10978.4346},{"date":"2025-09-10","close":10928.5557},{"date":"2025-09-11","close":10958.4834},{"date":"2025-09-12","close":10993.3984},{"date":"2025-09-15","close":11073.2051},{"date":"2025-09-16","close":11073.2051},{"date":"2025-09-17","close":11103.1328},{"date":"2025-09-18","close":11053.2539},{"date":"2025-09-19","close":11098.1455},{"date":"2025-09-22","close":10888.6523},{"date":"2025-09-23","close":10724.0498},{"date":"2025-09-24","close":10763.9541},{"date":"2025-09-25","close":11043.2773},{"date":"2025-09-26","close":10729.0381},{"date":"2025-09-29","close":10739.0137},{"date":"2025-09-30","close":10704.0986},{"date":"2025-10-01","close":10574.4121},{"date":"2025-10-02","close":10744.002},{"date":"2025-10-10","close":10838.7725},{"date":"2025-10-13","close":10704.0986},{"date":"2025-10-14","close":10684.1465},{"date":"2025-10-15","close":10709.0869},{"date":"2025-10-16","close":10763.9541},{"date":"2025-10-17","close":10758.9658},{"date":"2025-10-20","close":10938.5312},{"date":"2025-10-21","close":11008.3623},{"date":"2025-10-22","close":11003.374},{"date":"2025-10-23","close":10988.4102},{"date":"2025-10-24","close":11068.2178},{"date":"2025-10-27","close":11272.7227},{"date":"2025-10-28","close":11467.252},{"date":"2025-10-29","close":11392.4326},{"date":"2025-10-30","close":11332.5781},{"date":"2025-10-31","close":11636.8418},{"date":"2025-11-03","close":11791.4678},{"date":"2025-11-04","close":11766.5273},{"date":"2025-11-05","close":11841.3467},{"date":"2025-11-06","close":11771.5156},{"date":"2025-11-07","close":11576.9863},{"date":"2025-11-10","close":11731.6123},{"date":"2025-11-11","close":11836.3584},{"date":"2025-11-12","close":11851.3223},{"date":"2025-11-13","close":11931.1299},{"date":"2025-11-14","close":12045.8516},{"date":"2025-11-17","close":11791.4678},{"date":"2025-11-18","close":12105.707},{"date":"2025-11-19","close":12050.8398},{"date":"2025-11-20","close":11856.3105},{"date":"2025-11-21","close":11751.5635},{"date":"2025-11-24","close":11801.4434},{"date":"2025-11-25","close":11811.4189},{"date":"2025-11-26","close":11771.5156},{"date":"2025-11-27","close":11781.4912},{"date":"2025-11-28","close":11841.3467},{"date":"2025-12-01","close":11866.2861},{"date":"2025-12-02","close":11871.2744},{"date":"2025-12-03","close":11831.3711},{"date":"2025-12-04","close":11696.6963},{"date":"2025-12-05","close":11696.6963},{"date":"2025-12-08","close":11467.252},{"date":"2025-12-09","close":11452.2881},{"date":"2025-12-10","close":11337.5654},{"date":"2025-12-11","close":11382.457},{"date":"2025-12-12","close":11402.4092},{"date":"2025-12-15","close":11232.8193},{"date":"2025-12-16","close":11207.8799},{"date":"2025-12-17","close":11138.0488},{"date":"2025-12-18","close":11053.2539},{"date":"2025-12-19","close":10973.4473},{"date":"2025-12-22","close":11028.3145},{"date":"2025-12-23","close":11043.2773},{"date":"2025-12-24","close":11068.2178},{"date":"2025-12-26","close":11158.0},{"date":"2025-12-29","close":11125.0},{"date":"2025-12-30","close":11020.0},{"date":"2026-01-02","close":10855.0},{"date":"2026-01-05","close":10870.0},{"date":"2026-01-06","close":10995.0},{"date":"2026-01-07","close":11025.0},{"date":"2026-01-08","close":11000.0},{"date":"2026-01-09","close":11045.0},{"date":"2026-01-12","close":10985.0},{"date":"2026-01-13","close":10830.0},{"date":"2026-01-14","close":10800.0},{"date":"2026-01-15","close":10785.0},{"date":"2026-01-16","close":10900.0},{"date":"2026-01-19","close":10955.0},{"date":"2026-01-20","close":10945.0},{"date":"2026-01-21","close":10955.0},{"date":"2026-01-22","close":11040.0},{"date":"2026-01-23","close":11005.0},{"date":"2026-01-26","close":11140.0},{"date":"2026-01-27","close":11005.0},{"date":"2026-01-28","close":11130.0},{"date":"2026-01-29","close":11165.0},{"date":"2026-01-30","close":11070.0},{"date":"2026-02-02","close":10915.0},{"date":"2026-02-03","close":10980.0},{"date":"2026-02-04","close":11020.0},{"date":"2026-02-05","close":11365.0},{"date":"2026-02-06","close":11460.0},{"date":"2026-02-09","close":11510.0},{"date":"2026-02-10","close":11515.0},{"date":"2026-02-11","close":11630.0},{"date":"2026-02-12","close":11745.0},{"date":"2026-02-13","close":11750.0},{"date":"2026-02-19","close":11720.0},{"date":"2026-02-20","close":11815.0},{"date":"2026-02-23","close":11690.0},{"date":"2026-02-24","close":11670.0},{"date":"2026-02-25","close":11885.0},{"date":"2026-02-26","close":11935.0},{"date":"2026-02-27","close":11910.0},{"date":"2026-03-03","close":11975.0},{"date":"2026-03-04","close":11955.0},{"date":"2026-03-05","close":11990.0},{"date":"2026-03-06","close":12095.0},{"date":"2026-03-09","close":12455.0},{"date":"2026-03-10","close":12165.0},{"date":"2026-03-11","close":12410.0},{"date":"2026-03-12","close":12465.0},{"date":"2026-03-13","close":12500.0},{"date":"2026-03-16","close":12250.0},{"date":"2026-03-17","close":11885.0},{"date":"2026-03-18","close":11800.0},{"date":"2026-03-19","close":11820.0},{"date":"2026-03-20","close":11970.0},{"date":"2026-03-23","close":11945.0},{"date":"2026-03-24","close":11905.0},{"date":"2026-03-25","close":11805.0},{"date":"2026-03-26","close":12015.0},{"date":"2026-03-27","close":12035.0},{"date":"2026-03-30","close":11925.0},{"date":"2026-03-31","close":11855.0},{"date":"2026-04-01","close":11915.0},{"date":"2026-04-02","close":11995.0},{"date":"2026-04-03","close":11935.0},{"date":"2026-04-06","close":11855.0},{"date":"2026-04-07","close":11920.0},{"date":"2026-04-08","close":11790.0},{"date":"2026-04-09","close":11900.0},{"date":"2026-04-10","close":11940.0},{"date":"2026-04-13","close":12005.0},{"date":"2026-04-14","close":11885.0},{"date":"2026-04-15","close":11880.0},{"date":"2026-04-16","close":11900.0},{"date":"2026-04-17","close":11915.0},{"date":"2026-04-20","close":11950.0},{"date":"2026-04-21","close":11995.0},{"date":"2026-04-22","close":12110.0},{"date":"2026-04-23","close":11900.0},{"date":"2026-04-24","close":11860.0},{"date":"2026-04-27","close":11930.0},{"date":"2026-04-28","close":11970.0},{"date":"2026-04-29","close":12040.0},{"date":"2026-04-30","close":12165.0},{"date":"2026-05-04","close":12210.0},{"date":"2026-05-06","close":12215.0},{"date":"2026-05-07","close":11990.0},{"date":"2026-05-08","close":12020.0},{"date":"2026-05-11","close":12280.0},{"date":"2026-05-12","close":12240.0},{"date":"2026-05-13","close":12380.0},{"date":"2026-05-14","close":12365.0},{"date":"2026-05-15","close":12065.0},{"date":"2026-05-18","close":12060.0},{"date":"2026-05-19","close":12275.0},{"date":"2026-05-20","close":12195.0},{"date":"2026-05-21","close":12040.0},{"date":"2026-05-22","close":12050.0},{"date":"2026-05-26","close":11990.0},{"date":"2026-05-27","close":11965.0},{"date":"2026-05-28","close":12005.0},{"date":"2026-05-29","close":12095.0},{"date":"2026-06-01","close":12000.0},{"date":"2026-06-02","close":11887.0},{"date":"2026-06-04","close":11600.0},{"date":"2026-06-05","close":11385.0},{"date":"2026-06-08","close":11280.0},{"date":"2026-06-09","close":11235.0},{"date":"2026-06-10","close":11210.0},{"date":"2026-06-11","close":11305.0},{"date":"2026-06-12","close":11205.0},{"date":"2026-06-15","close":11235.0},{"date":"2026-06-16","close":11155.0},{"date":"2026-06-17","close":11435.0},{"date":"2026-06-18","close":11350.0},{"date":"2026-06-19","close":11325.0},{"date":"2026-06-22","close":11365.0},{"date":"2026-06-23","close":11255.0},{"date":"2026-06-24","close":11330.0},{"date":"2026-06-25","close":11222.0},{"date":"2026-06-26","close":11430.0},{"date":"2026-06-29","close":11405.0},{"date":"2026-06-30","close":11305.0},{"date":"2026-07-01","close":11415.0},{"date":"2026-07-02","close":11480.0},{"date":"2026-07-03","close":11445.0},{"date":"2026-07-06","close":11625.0},{"date":"2026-07-07","close":11885.0},{"date":"2026-07-08","close":11950.0},{"date":"2026-07-09","close":11855.0},{"date":"2026-07-10","close":11650.0},{"date":"2026-07-13","close":11855.0},{"date":"2026-07-14","close":11790.0},{"date":"2026-07-15","close":11840.0},{"date":"2026-07-16","close":11910.0},{"date":"2026-07-20","close":11955.0},{"date":"2026-07-21","close":12080.0},{"date":"2026-07-22","close":12125.0},{"date":"2026-07-23","close":12275.0},{"date":"2026-07-24","close":12375.0},{"date":"2026-07-27","close":12300.0},{"date":"2026-07-28","close":11945.0},{"date":"2026-07-29","close":11975.0},{"date":"2026-07-30","close":11735.0},{"date":"2026-07-31","close":11830.0},{"date":"2026-08-03","close":11745.0},{"date":"2026-08-04","close":11810.0},{"date":"2026-08-05","close":11670.0},{"date":"2026-08-06","close":11660.0},{"date":"2026-08-07","close":11700.0},{"date":"2026-08-10","close":11685.0},{"date":"2026-08-11","close":11710.0},{"date":"2026-08-12","close":11630.0},{"date":"2026-08-13","close":11725.0},{"date":"2026-08-14","close":11800.0},{"date":"2026-08-18","close":12100.0},{"date":"2026-08-19","close":12115.0},{"date":"2026-08-20","close":12250.0},{"date":"2026-08-21","close":12145.0},{"date":"2026-08-24","close":12175.0},{"date":"2026-08-25","close":12110.0},{"date":"2026-08-26","close":12265.0},{"date":"2026-08-27","close":12480.0},{"date":"2026-08-28","close":12560.0},{"date":"2026-08-31","close":12660.0},{"date":"2026-09-01","close":12835.0},{"date":"2026-09-02","close":12860.0},{"date":"2026-09-03","close":12920.0},{"date":"2026-09-04","close":13020.0},{"date":"2026-09-07","close":12840.0},{"date":"2026-09-08","close":13020.0},{"date":"2026-09-09","close":12960.0},{"date":"2026-09-10","close":12920.0},{"date":"2026-09-11","close":12990.0},{"date":"2026-09-14","close":12785.0},{"date":"2026-09-15","close":12810.0},{"date":"2026-09-16","close":13080.0},{"date":"2026-09-17","close":13130.0},{"date":"2026-09-18","close":12855.0},{"date":"2026-09-21","close":12905.0},{"date":"2026-09-22","close":13095.0},{"date":"2026-09-23","close":13025.0},{"date":"2026-09-28","close":12835.0},{"date":"2026-09-29","close":12700.0},{"date":"2026-09-30","close":12830.0},{"date":"2026-10-01","close":12655.0},{"date":"2026-10-02","close":12590.0},{"date":"2026-10-06","close":12580.0},{"date":"2026-10-07","close":12915.0},{"date":"2026-10-08","close":12795.0},{"date":"2026-10-12","close":12650.0},{"date":"2026-10-13","close":12620.0},{"date":"2026-10-14","close":12735.0},{"date":"2026-10-15","close":12540.0},{"date":"2026-10-16","close":12430.0},{"date":"2026-10-19","close":12425.0},{"date":"2026-10-20","close":12355.0},{"date":"2026-10-21","close":12310.0},{"date":"2026-10-22","close":12295.0},{"date":"2026-10-23","close":12375.0}],"chart_data":[{"date":"2024-10-24","open":10909,"high":10909,"low":10809,"close":10814,"volume":141},{"date":"2024-10-25","open":10909,"high":10909,"low":10784,"close":10784,"volume":3505},{"date":"2024-10-28","open":10908,"high":10908,"low":10634,"close":10694,"volume":520},{"date":"2024-10-29","open":10579,"high":10679,"low":10579,"close":10639,"volume":1190},{"date":"2024-10-30","open":10641,"high":10641,"low":10446,"close":10571,"volume":2241},{"date":"2024-10-31","open":10569,"high":10674,"low":10529,"close":10569,"volume":18422},{"date":"2024-11-01","open":10444,"high":10803,"low":10444,"close":10704,"volume":431},{"date":"2024-11-04","open":10824,"high":10824,"low":10724,"close":10809,"volume":1062},{"date":"2024-11-05","open":10815,"high":10815,"low":10656,"close":10770,"volume":86},{"date":"2024-11-06","open":10773,"high":10788,"low":10609,"close":10624,"volume":476},{"date":"2024-11-07","open":10809,"high":10809,"low":10744,"close":10804,"volume":727},{"date":"2024-11-08","open":10949,"high":10969,"low":10859,"close":10859,"volume":808},{"date":"2024-11-11","open":10978,"high":11172,"low":10978,"close":11153,"volume":3798},{"date":"2024-11-12","open":11058,"high":11058,"low":10903,"close":10973,"volume":1595},{"date":"2024-11-13","open":10934,"high":10949,"low":10784,"close":10804,"volume":702},{"date":"2024-11-14","open":10809,"high":10924,"low":10799,"close":10899,"volume":1229},{"date":"2024-11-15","open":10679,"high":10709,"low":10614,"close":10624,"volume":668},{"date":"2024-11-18","open":10808,"high":10808,"low":10659,"close":10684,"volume":198},{"date":"2024-11-19","open":10774,"high":10884,"low":10774,"close":10879,"volume":131},{"date":"2024-11-20","open":10804,"high":10804,"low":10675,"close":10729,"volume":427},{"date":"2024-11-21","open":10729,"high":10729,"low":10615,"close":10719,"volume":415},{"date":"2024-11-22","open":10579,"high":10614,"low":10574,"close":10584,"volume":1768},{"date":"2024-11-25","open":10534,"high":10903,"low":10529,"close":10679,"volume":452},{"date":"2024-11-26","open":10574,"high":10868,"low":10574,"close":10594,"volume":5190},{"date":"2024-11-27","open":10609,"high":10644,"low":10579,"close":10644,"volume":210},{"date":"2024-11-28","open":10549,"high":10694,"low":10549,"close":10684,"volume":215},{"date":"2024-11-29","open":10684,"high":10704,"low":10579,"close":10679,"volume":291},{"date":"2024-12-02","open":10903,"high":10903,"low":10634,"close":10674,"volume":221},{"date":"2024-12-03","open":10674,"high":10674,"low":10534,"close":10634,"volume":615},{"date":"2024-12-04","open":10579,"high":10694,"low":10579,"close":10639,"volume":152},{"date":"2024-12-05","open":10649,"high":10649,"low":10609,"close":10624,"volume":261},{"date":"2024-12-06","open":10728,"high":10733,"low":10589,"close":10694,"volume":1063},{"date":"2024-12-09","open":10863,"high":10863,"low":10694,"close":10694,"volume":820},{"date":"2024-12-10","open":10824,"high":10824,"low":10690,"close":10719,"volume":392},{"date":"2024-12-11","open":10719,"high":10764,"low":10695,"close":10764,"volume":349},{"date":"2024-12-12","open":10773,"high":10773,"low":10694,"close":10709,"volume":135},{"date":"2024-12-13","open":10788,"high":10788,"low":10699,"close":10709,"volume":122},{"date":"2024-12-16","open":10679,"high":10679,"low":10559,"close":10654,"volume":563},{"date":"2024-12-17","open":10529,"high":10569,"low":10524,"close":10569,"volume":1601},{"date":"2024-12-18","open":10480,"high":10490,"low":10420,"close":10420,"volume":1435},{"date":"2024-12-19","open":10256,"high":10256,"low":10101,"close":10111,"volume":1714},{"date":"2024-12-20","open":10196,"high":10270,"low":10196,"close":10270,"volume":226},{"date":"2024-12-23","open":10360,"high":10465,"low":10360,"close":10425,"volume":264},{"date":"2024-12-24","open":10330,"high":10435,"low":10330,"close":10385,"volume":432},{"date":"2024-12-26","open":10375,"high":10515,"low":10375,"close":10510,"volume":306},{"date":"2024-12-27","open":10534,"high":10609,"low":10409,"close":10564,"volume":1193},{"date":"2024-12-30","open":10624,"high":10624,"low":10300,"close":10544,"volume":73},{"date":"2025-01-02","open":10549,"high":10709,"low":10549,"close":10669,"volume":535},{"date":"2025-01-03","open":10729,"high":10789,"low":10729,"close":10789,"volume":15518},{"date":"2025-01-06","open":10689,"high":10798,"low":10679,"close":10699,"volume":4447},{"date":"2025-01-07","open":10689,"high":10709,"low":10604,"close":10624,"volume":23484},{"date":"2025-01-08","open":10624,"high":10679,"low":10534,"close":10679,"volume":135},{"date":"2025-01-09","open":10649,"high":10723,"low":10544,"close":10594,"volume":297},{"date":"2025-01-10","open":10519,"high":10713,"low":10509,"close":10694,"volume":1467},{"date":"2025-01-13","open":10709,"high":11038,"low":10709,"close":10973,"volume":30945},{"date":"2025-01-14","open":10988,"high":11053,"low":10988,"close":11033,"volume":4374},{"date":"2025-01-15","open":11113,"high":11113,"low":10928,"close":10978,"volume":431},{"date":"2025-01-16","open":10974,"high":10999,"low":10924,"close":10939,"volume":972},{"date":"2025-01-17","open":11033,"high":11033,"low":10948,"close":10973,"volume":279},{"date":"2025-01-20","open":10978,"high":11108,"low":10958,"close":10978,"volume":1528},{"date":"2025-01-21","open":11078,"high":11078,"low":11003,"close":11068,"volume":3082},{"date":"2025-01-22","open":11203,"high":11358,"low":11159,"close":11213,"volume":2687},{"date":"2025-01-23","open":11208,"high":11253,"low":11104,"close":11218,"volume":4176},{"date":"2025-01-24","open":11228,"high":11363,"low":11228,"close":11248,"volume":4226},{"date":"2025-01-31","open":11187,"high":11187,"low":11113,"close":11153,"volume":1104},{"date":"2025-02-03","open":11148,"high":11148,"low":11013,"close":11028,"volume":566},{"date":"2025-02-04","open":11129,"high":11328,"low":11129,"close":11208,"volume":878},{"date":"2025-02-05","open":11467,"high":11497,"low":11427,"close":11442,"volume":4219},{"date":"2025-02-06","open":11302,"high":11417,"low":11267,"close":11417,"volume":4571},{"date":"2025-02-07","open":11317,"high":11372,"low":11312,"close":11372,"volume":9494},{"date":"2025-02-10","open":11222,"high":11222,"low":11153,"close":11153,"volume":3049},{"date":"2025-02-11","open":11183,"high":11213,"low":11168,"close":11213,"volume":3050},{"date":"2025-02-12","open":11138,"high":11153,"low":11138,"close":11138,"volume":226},{"date":"2025-02-13","open":11003,"high":11053,"low":10983,"close":11053,"volume":808},{"date":"2025-02-14","open":11023,"high":11053,"low":10988,"close":11053,"volume":14762},{"date":"2025-02-17","open":11053,"high":11083,"low":11053,"close":11083,"volume":7787},{"date":"2025-02-18","open":11053,"high":11053,"low":10968,"close":10968,"volume":8358},{"date":"2025-02-19","open":11063,"high":11123,"low":11058,"close":11123,"volume":1716},{"date":"2025-02-20","open":11023,"high":11068,"low":11018,"close":11063,"volume":1708},{"date":"2025-02-21","open":11158,"high":11487,"low":11158,"close":11487,"volume":18268},{"date":"2025-02-24","open":11128,"high":11128,"low":11088,"close":11093,"volume":2752},{"date":"2025-02-25","open":11029,"high":11363,"low":11004,"close":11363,"volume":6803},{"date":"2025-02-26","open":11039,"high":11353,"low":10999,"close":11353,"volume":10746},{"date":"2025-02-27","open":10964,"high":11288,"low":10954,"close":11288,"volume":813},{"date":"2025-02-28","open":10919,"high":11258,"low":10874,"close":11258,"volume":3799},{"date":"2025-03-04","open":10649,"high":10649,"low":10539,"close":10609,"volume":9479},{"date":"2025-03-05","open":10514,"high":10599,"low":10469,"close":10554,"volume":2430},{"date":"2025-03-06","open":10624,"high":10709,"low":10609,"close":10709,"volume":1841},{"date":"2025-03-07","open":10759,"high":10804,"low":10729,"close":10744,"volume":7419},{"date":"2025-03-10","open":10779,"high":10829,"low":10724,"close":10724,"volume":1862},{"date":"2025-03-11","open":10639,"high":10639,"low":10584,"close":10634,"volume":2542},{"date":"2025-03-12","open":10629,"high":10649,"low":10599,"close":10624,"volume":11527},{"date":"2025-03-13","open":10565,"high":10844,"low":10490,"close":10844,"volume":7745},{"date":"2025-03-14","open":10599,"high":10624,"low":10564,"close":10594,"volume":528},{"date":"2025-03-17","open":10694,"high":10733,"low":10694,"close":10704,"volume":556},{"date":"2025-03-18","open":10684,"high":10694,"low":10669,"close":10679,"volume":1954},{"date":"2025-03-19","open":10659,"high":10664,"low":10609,"close":10639,"volume":207},{"date":"2025-03-20","open":10624,"high":10649,"low":10594,"close":10594,"volume":5345},{"date":"2025-03-21","open":10639,"high":10644,"low":10594,"close":10594,"volume":637},{"date":"2025-03-24","open":10594,"high":10614,"low":10549,"close":10559,"volume":5359},{"date":"2025-03-25","open":10559,"high":10584,"low":10549,"close":10549,"volume":394},{"date":"2025-03-26","open":10550,"high":10550,"low":10495,"close":10495,"volume":567},{"date":"2025-03-27","open":10499,"high":10554,"low":10499,"close":10549,"volume":766},{"date":"2025-03-28","open":10679,"high":10679,"low":10639,"close":10644,"volume":341},{"date":"2025-03-31","open":10774,"high":10799,"low":10719,"close":10749,"volume":16074},{"date":"2025-04-01","open":10748,"high":10748,"low":10604,"close":10629,"volume":3318},{"date":"2025-04-02","open":10824,"high":10924,"low":10814,"close":10924,"volume":20206},{"date":"2025-04-03","open":10634,"high":10790,"low":10619,"close":10669,"volume":1353},{"date":"2025-04-04","open":10664,"high":10664,"low":10589,"close":10624,"volume":687},{"date":"2025-04-07","open":10495,"high":10495,"low":10211,"close":10410,"volume":3127},{"date":"2025-04-08","open":10221,"high":10415,"low":10221,"close":10415,"volume":379},{"date":"2025-04-09","open":10410,"high":10475,"low":10390,"close":10390,"volume":766},{"date":"2025-04-10","open":10580,"high":10739,"low":10580,"close":10724,"volume":914},{"date":"2025-04-11","open":10749,"high":10804,"low":10724,"close":10804,"volume":1377},{"date":"2025-04-14","open":10809,"high":10924,"low":10809,"close":10924,"volume":815},{"date":"2025-04-15","open":10904,"high":10904,"low":10874,"close":10889,"volume":811},{"date":"2025-04-16","open":10849,"high":10849,"low":10799,"close":10799,"volume":327},{"date":"2025-04-17","open":10868,"high":11003,"low":10868,"close":11003,"volume":823},{"date":"2025-04-18","open":11004,"high":11004,"low":10804,"close":10854,"volume":2799},{"date":"2025-04-21","open":10894,"high":10964,"low":10884,"close":10934,"volume":11962},{"date":"2025-04-22","open":10868,"high":11003,"low":10843,"close":11003,"volume":374},{"date":"2025-04-23","open":11003,"high":11003,"low":10943,"close":10998,"volume":527},{"date":"2025-04-24","open":11003,"high":11003,"low":10883,"close":11003,"volume":435},{"date":"2025-04-25","open":10993,"high":11008,"low":10968,"close":11003,"volume":1806},{"date":"2025-04-28","open":10969,"high":10994,"low":10854,"close":10854,"volume":232},{"date":"2025-04-29","open":10854,"high":10969,"low":10854,"close":10899,"volume":33},{"date":"2025-04-30","open":10899,"high":10949,"low":10874,"close":10874,"volume":187},{"date":"2025-05-02","open":10918,"high":10983,"low":10903,"close":10983,"volume":1576},{"date":"2025-05-07","open":10904,"high":10954,"low":10904,"close":10924,"volume":203},{"date":"2025-05-08","open":10834,"high":10849,"low":10779,"close":10834,"volume":100},{"date":"2025-05-09","open":10839,"high":10869,"low":10839,"close":10839,"volume":168},{"date":"2025-05-12","open":11034,"high":11054,"low":10724,"close":10724,"volume":4895},{"date":"2025-05-13","open":11133,"high":11143,"low":11073,"close":11073,"volume":758},{"date":"2025-05-14","open":11149,"high":11253,"low":11149,"close":11248,"volume":2015},{"date":"2025-05-15","open":11083,"high":11088,"low":11053,"close":11053,"volume":666},{"date":"2025-05-16","open":10954,"high":10979,"low":10934,"close":10944,"volume":896},{"date":"2025-05-19","open":10939,"high":10949,"low":10904,"close":10949,"volume":322},{"date":"2025-05-20","open":10944,"high":10954,"low":10904,"close":10904,"volume":324},{"date":"2025-05-21","open":10948,"high":11028,"low":10948,"close":10988,"volume":1912},{"date":"2025-05-22","open":10988,"high":11013,"low":10923,"close":11013,"volume":1004},{"date":"2025-05-23","open":11153,"high":11153,"low":11088,"close":11088,"volume":1264},{"date":"2025-05-26","open":11098,"high":11098,"low":11013,"close":11033,"volume":162},{"date":"2025-05-27","open":11028,"high":11083,"low":11028,"close":11078,"volume":1539},{"date":"2025-05-28","open":11058,"high":11058,"low":11033,"close":11043,"volume":272},{"date":"2025-05-29","open":10918,"high":10978,"low":10918,"close":10978,"volume":725},{"date":"2025-05-30","open":10909,"high":10909,"low":10864,"close":10864,"volume":875},{"date":"2025-06-02","open":10849,"high":10849,"low":10759,"close":10759,"volume":7851},{"date":"2025-06-04","open":10799,"high":10839,"low":10789,"close":10829,"volume":2167},{"date":"2025-06-05","open":10844,"high":10884,"low":10819,"close":10819,"volume":1459},{"date":"2025-06-09","open":10943,"high":11028,"low":10943,"close":10983,"volume":8895},{"date":"2025-06-10","open":10983,"high":11058,"low":10973,"close":11008,"volume":970},{"date":"2025-06-11","open":10978,"high":11003,"low":10978,"close":10988,"volume":147},{"date":"2025-06-12","open":10904,"high":10904,"low":10859,"close":10879,"volume":378},{"date":"2025-06-13","open":10879,"high":10989,"low":10854,"close":10949,"volume":4629},{"date":"2025-06-16","open":11273,"high":11283,"low":11173,"close":11208,"volume":2478},{"date":"2025-06-17","open":11213,"high":11223,"low":11159,"close":11208,"volume":718},{"date":"2025-06-18","open":11318,"high":11318,"low":11273,"close":11298,"volume":1435},{"date":"2025-06-19","open":11297,"high":11497,"low":11297,"close":11482,"volume":1982},{"date":"2025-06-20","open":11363,"high":11363,"low":11156,"close":11178,"volume":1922},{"date":"2025-06-23","open":11283,"high":11300,"low":11258,"close":11258,"volume":850},{"date":"2025-06-24","open":11138,"high":11217,"low":10664,"close":11093,"volume":1243},{"date":"2025-06-25","open":11083,"high":11083,"low":11028,"close":11078,"volume":192},{"date":"2025-06-26","open":10854,"high":10869,"low":10809,"close":10869,"volume":3264},{"date":"2025-06-27","open":10834,"high":10834,"low":10799,"close":10824,"volume":486},{"date":"2025-06-30","open":10899,"high":10944,"low":10899,"close":10904,"volume":1370},{"date":"2025-07-01","open":10894,"high":10894,"low":10874,"close":10874,"volume":516},{"date":"2025-07-02","open":10918,"high":10953,"low":10914,"close":10953,"volume":587},{"date":"2025-07-03","open":11118,"high":11217,"low":11118,"close":11143,"volume":904},{"date":"2025-07-04","open":11143,"high":11172,"low":11133,"close":11138,"volume":364},{"date":"2025-07-07","open":11028,"high":11028,"low":10968,"close":10978,"volume":1241},{"date":"2025-07-08","open":10879,"high":10944,"low":10864,"close":10944,"volume":351},{"date":"2025-07-09","open":10819,"high":10844,"low":10814,"close":10844,"volume":2686},{"date":"2025-07-10","open":10710,"high":10739,"low":10660,"close":10739,"volume":2139},{"date":"2025-07-11","open":10774,"high":10794,"low":10754,"close":10794,"volume":7528},{"date":"2025-07-14","open":10669,"high":10709,"low":10594,"close":10709,"volume":10887},{"date":"2025-07-15","open":10679,"high":10723,"low":10679,"close":10704,"volume":13458},{"date":"2025-07-16","open":10680,"high":10729,"low":10640,"close":10724,"volume":14886},{"date":"2025-07-17","open":10854,"high":10854,"low":10794,"close":10829,"volume":17527},{"date":"2025-07-18","open":10943,"high":10978,"low":10883,"close":10978,"volume":3911},{"date":"2025-07-21","open":10979,"high":10984,"low":10909,"close":10949,"volume":4719},{"date":"2025-07-22","open":10948,"high":10958,"low":10908,"close":10958,"volume":1440},{"date":"2025-07-23","open":10913,"high":10963,"low":10913,"close":10963,"volume":177},{"date":"2025-07-24","open":10914,"high":10914,"low":10864,"close":10909,"volume":3455},{"date":"2025-07-25","open":10914,"high":10934,"low":10884,"close":10904,"volume":3213},{"date":"2025-07-28","open":10475,"high":10814,"low":10465,"close":10804,"volume":67026},{"date":"2025-07-29","open":10759,"high":10789,"low":10724,"close":10789,"volume":731},{"date":"2025-07-30","open":10724,"high":10749,"low":10705,"close":10749,"volume":4628},{"date":"2025-07-31","open":10619,"high":10654,"low":10569,"close":10639,"volume":2971},{"date":"2025-08-01","open":10554,"high":10564,"low":10524,"close":10544,"volume":1578},{"date":"2025-08-04","open":10544,"high":10554,"low":10524,"close":10539,"volume":450},{"date":"2025-08-05","open":10614,"high":10614,"low":10525,"close":10535,"volume":663},{"date":"2025-08-06","open":10534,"high":10574,"low":10524,"close":10569,"volume":539},{"date":"2025-08-07","open":10485,"high":10510,"low":10455,"close":10510,"volume":1289},{"date":"2025-08-08","open":10594,"high":10604,"low":10594,"close":10604,"volume":297},{"date":"2025-08-11","open":10535,"high":10774,"low":10485,"close":10774,"volume":7099},{"date":"2025-08-12","open":10753,"high":10758,"low":10609,"close":10624,"volume":2113},{"date":"2025-08-13","open":10928,"high":11053,"low":10928,"close":11053,"volume":6368},{"date":"2025-08-14","open":11103,"high":11167,"low":11093,"close":11123,"volume":2077},{"date":"2025-08-18","open":11128,"high":11128,"low":10978,"close":11068,"volume":886},{"date":"2025-08-19","open":11093,"high":11108,"low":11063,"close":11103,"volume":4290},{"date":"2025-08-20","open":11018,"high":11028,"low":10978,"close":10993,"volume":359},{"date":"2025-08-21","open":11033,"high":11038,"low":11003,"close":11038,"volume":1464},{"date":"2025-08-22","open":11228,"high":11228,"low":11178,"close":11208,"volume":1192},{"date":"2025-08-25","open":11273,"high":11273,"low":11218,"close":11223,"volume":1544},{"date":"2025-08-26","open":11159,"high":11178,"low":11059,"close":11178,"volume":2117},{"date":"2025-08-27","open":11182,"high":11182,"low":11118,"close":11148,"volume":443},{"date":"2025-08-28","open":11162,"high":11162,"low":11103,"close":11153,"volume":136},{"date":"2025-08-29","open":11163,"high":11183,"low":11144,"close":11168,"volume":86},{"date":"2025-09-01","open":11233,"high":11233,"low":11183,"close":11188,"volume":1849},{"date":"2025-09-02","open":11158,"high":11162,"low":11123,"close":11123,"volume":51},{"date":"2025-09-03","open":11162,"high":11162,"low":11058,"close":11098,"volume":237},{"date":"2025-09-04","open":10978,"high":10988,"low":10978,"close":10978,"volume":3922},{"date":"2025-09-05","open":10983,"high":10983,"low":10933,"close":10973,"volume":471},{"date":"2025-09-08","open":10939,"high":10964,"low":10939,"close":10944,"volume":242},{"date":"2025-09-09","open":11008,"high":11008,"low":10958,"close":10978,"volume":337},{"date":"2025-09-10","open":10969,"high":10969,"low":10924,"close":10929,"volume":1132},{"date":"2025-09-11","open":10918,"high":10958,"low":10883,"close":10958,"volume":297},{"date":"2025-09-12","open":10973,"high":11013,"low":10973,"close":10993,"volume":1604},{"date":"2025-09-15","open":11123,"high":11123,"low":11068,"close":11073,"volume":3667},{"date":"2025-09-16","open":11073,"high":11123,"low":11068,"close":11073,"volume":1722},{"date":"2025-09-17","open":11172,"high":11172,"low":11103,"close":11103,"volume":425},{"date":"2025-09-18","open":11118,"high":11118,"low":11053,"close":11053,"volume":1620},{"date":"2025-09-19","open":11073,"high":11103,"low":11068,"close":11098,"volume":693},{"date":"2025-09-22","open":10899,"high":10899,"low":10849,"close":10889,"volume":9485},{"date":"2025-09-23","open":10754,"high":10754,"low":10695,"close":10724,"volume":2225},{"date":"2025-09-24","open":10764,"high":10769,"low":10719,"close":10764,"volume":2196},{"date":"2025-09-25","open":10728,"high":11043,"low":10713,"close":11043,"volume":357},{"date":"2025-09-26","open":10774,"high":10784,"low":10724,"close":10729,"volume":1879},{"date":"2025-09-29","open":10764,"high":10774,"low":10739,"close":10739,"volume":325},{"date":"2025-09-30","open":10733,"high":10733,"low":10704,"close":10704,"volume":6017},{"date":"2025-10-01","open":10639,"high":10639,"low":10564,"close":10574,"volume":1793},{"date":"2025-10-02","open":10789,"high":10789,"low":10705,"close":10744,"volume":7607},{"date":"2025-10-10","open":10869,"high":10899,"low":10824,"close":10839,"volume":21549},{"date":"2025-10-13","open":10709,"high":10748,"low":10694,"close":10704,"volume":2546},{"date":"2025-10-14","open":10718,"high":10738,"low":10639,"close":10684,"volume":4380},{"date":"2025-10-15","open":10743,"high":10743,"low":10674,"close":10709,"volume":1031},{"date":"2025-10-16","open":10729,"high":10764,"low":10690,"close":10764,"volume":1238},{"date":"2025-10-17","open":10764,"high":10809,"low":10759,"close":10759,"volume":8585},{"date":"2025-10-20","open":10829,"high":10951,"low":10824,"close":10939,"volume":5552},{"date":"2025-10-21","open":10978,"high":11018,"low":10943,"close":11008,"volume":4833},{"date":"2025-10-22","open":10968,"high":11003,"low":10938,"close":11003,"volume":2410},{"date":"2025-10-23","open":10993,"high":10998,"low":10948,"close":10988,"volume":1843},{"date":"2025-10-24","open":11068,"high":11133,"low":11068,"close":11068,"volume":6049},{"date":"2025-10-27","open":11144,"high":11273,"low":11144,"close":11273,"volume":6177},{"date":"2025-10-28","open":11357,"high":11467,"low":11342,"close":11467,"volume":6741},{"date":"2025-10-29","open":11432,"high":11432,"low":11362,"close":11392,"volume":3938},{"date":"2025-10-30","open":11418,"high":11538,"low":11243,"close":11333,"volume":23335},{"date":"2025-10-31","open":11553,"high":11637,"low":11548,"close":11637,"volume":13880},{"date":"2025-11-03","open":11636,"high":11801,"low":11636,"close":11791,"volume":1423,"rsi_14":88.79,"sma_20":11020.6,"sma_60":10975.63,"sma_120":10962.08},{"date":"2025-11-04","open":11842,"high":11872,"low":11767,"close":11767,"volume":5129,"rsi_14":87.04,"sma_20":11073.7,"sma_60":10996.08,"sma_120":10969.86},{"date":"2025-11-05","open":11766,"high":11861,"low":11377,"close":11841,"volume":7735,"rsi_14":87.22,"sma_20":11137.05,"sma_60":11017.87,"sma_120":10978.22},{"date":"2025-11-06","open":11867,"high":11882,"low":11742,"close":11772,"volume":1930,"rsi_14":83.48,"sma_20":11188.45,"sma_60":11037.9,"sma_120":10986.95},{"date":"2025-11-07","open":11557,"high":11616,"low":11557,"close":11577,"volume":5809,"rsi_14":70.92,"sma_20":11225.4,"sma_60":11055.7,"sma_120":10991.15},{"date":"2025-11-10","open":11662,"high":11742,"low":11662,"close":11732,"volume":28208,"rsi_14":72.44,"sma_20":11276.75,"sma_60":11074.48,"sma_120":10995.18},{"date":"2025-11-11","open":11686,"high":11836,"low":11686,"close":11836,"volume":1039,"rsi_14":74.34,"sma_20":11334.35,"sma_60":11092.2,"sma_120":11001.71},{"date":"2025-11-12","open":11811,"high":11851,"low":11781,"close":11851,"volume":21639,"rsi_14":75.22,"sma_20":11391.45,"sma_60":11112.65,"sma_120":11009.27},{"date":"2025-11-13","open":11846,"high":11936,"low":11831,"close":11931,"volume":2428,"rsi_14":75.22,"sma_20":11449.85,"sma_60":11127.28,"sma_120":11017.47},{"date":"2025-11-14","open":11966,"high":12046,"low":11956,"close":12046,"volume":6880,"rsi_14":73.86,"sma_20":11514.25,"sma_60":11142.67,"sma_120":11026.99},{"date":"2025-11-17","open":11801,"high":11801,"low":11681,"close":11791,"volume":832,"rsi_14":59.63,"sma_20":11556.9,"sma_60":11154.72,"sma_120":11033.68},{"date":"2025-11-18","open":12071,"high":12131,"low":12051,"close":12106,"volume":5037,"rsi_14":68.56,"sma_20":11611.75,"sma_60":11171.42,"sma_120":11042.78},{"date":"2025-11-19","open":12091,"high":12091,"low":12022,"close":12051,"volume":3036,"rsi_14":68.74,"sma_20":11664.1,"sma_60":11189.03,"sma_120":11050.8},{"date":"2025-11-20","open":11911,"high":11911,"low":11821,"close":11856,"volume":1467,"rsi_14":56.09,"sma_20":11707.5,"sma_60":11202.67,"sma_120":11057.66},{"date":"2025-11-21","open":11707,"high":11777,"low":11707,"close":11752,"volume":3561,"rsi_14":48.86,"sma_20":11741.65,"sma_60":11211.73,"sma_120":11063.27},{"date":"2025-11-24","open":11761,"high":11801,"low":11736,"close":11801,"volume":3378,"rsi_14":50.98,"sma_20":11768.1,"sma_60":11221.38,"sma_120":11069.58},{"date":"2025-11-25","open":11776,"high":11816,"low":11746,"close":11811,"volume":1767,"rsi_14":49.13,"sma_20":11785.3,"sma_60":11231.95,"sma_120":11076.52},{"date":"2025-11-26","open":11737,"high":11802,"low":11737,"close":11772,"volume":1576,"rsi_14":50.0,"sma_20":11804.25,"sma_60":11242.33,"sma_120":11084.09},{"date":"2025-11-27","open":11707,"high":11781,"low":11707,"close":11781,"volume":1075,"rsi_14":57.55,"sma_20":11828.05,"sma_60":11253.25,"sma_120":11092.84},{"date":"2025-11-28","open":11786,"high":11861,"low":11786,"close":11841,"volume":1175,"rsi_14":54.77,"sma_20":11839.65,"sma_60":11264.93,"sma_120":11101.51},{"date":"2025-12-01","open":11876,"high":11931,"low":11826,"close":11866,"volume":1458,"rsi_14":52.1,"sma_20":11844.75,"sma_60":11276.7,"sma_120":11110.47},{"date":"2025-12-02","open":11767,"high":11871,"low":11767,"close":11871,"volume":3458,"rsi_14":51.75,"sma_20":11851.35,"sma_60":11289.62,"sma_120":11118.09},{"date":"2025-12-03","open":11786,"high":11831,"low":11762,"close":11831,"volume":1009,"rsi_14":47.2,"sma_20":11852.2,"sma_60":11302.28,"sma_120":11125.17},{"date":"2025-12-04","open":11687,"high":11722,"low":11637,"close":11697,"volume":12643,"rsi_14":37.81,"sma_20":11849.8,"sma_60":11314.7,"sma_120":11131.3},{"date":"2025-12-05","open":11707,"high":11727,"low":11662,"close":11697,"volume":380,"rsi_14":46.82,"sma_20":11857.1,"sma_60":11327.2,"sma_120":11138.34},{"date":"2025-12-08","open":11577,"high":11577,"low":11447,"close":11467,"volume":4091,"rsi_14":18.97,"sma_20":11845.2,"sma_60":11336.37,"sma_120":11142.88},{"date":"2025-12-09","open":11457,"high":11457,"low":11437,"close":11452,"volume":607,"rsi_14":19.77,"sma_20":11827.3,"sma_60":11344.7,"sma_120":11145.14},{"date":"2025-12-10","open":11372,"high":11377,"low":11328,"close":11338,"volume":1685,"rsi_14":21.57,"sma_20":11802.9,"sma_60":11351.95,"sma_120":11146.44},{"date":"2025-12-11","open":11372,"high":11417,"low":11372,"close":11382,"volume":873,"rsi_14":28.75,"sma_20":11776.75,"sma_60":11359.45,"sma_120":11147.37},{"date":"2025-12-12","open":11437,"high":11437,"low":11402,"close":11402,"volume":2565,"rsi_14":26.0,"sma_20":11745.85,"sma_60":11366.7,"sma_120":11146.92},{"date":"2025-12-15","open":11253,"high":11253,"low":11218,"close":11233,"volume":5584,"rsi_14":20.49,"sma_20":11719.2,"sma_60":11369.78,"sma_120":11147.59},{"date":"2025-12-16","open":11193,"high":11218,"low":11183,"close":11208,"volume":981,"rsi_14":20.82,"sma_20":11675.6,"sma_60":11372.45,"sma_120":11147.39},{"date":"2025-12-17","open":11123,"high":11148,"low":11098,"close":11138,"volume":1541,"rsi_14":16.23,"sma_20":11631.25,"sma_60":11373.45,"sma_120":11147.98},{"date":"2025-12-18","open":11068,"high":11078,"low":11043,"close":11053,"volume":814,"rsi_14":9.69,"sma_20":11592.35,"sma_60":11373.87,"sma_120":11147.98},{"date":"2025-12-19","open":11008,"high":11008,"low":10963,"close":10973,"volume":1914,"rsi_14":6.76,"sma_20":11554.7,"sma_60":11372.2,"sma_120":11149.06},{"date":"2025-12-22","open":10973,"high":11028,"low":10934,"close":11028,"volume":11093,"rsi_14":11.06,"sma_20":11517.3,"sma_60":11374.95,"sma_120":11150.98},{"date":"2025-12-23","open":11043,"high":11043,"low":11028,"close":11043,"volume":1422,"rsi_14":12.74,"sma_20":11480.15,"sma_60":11380.7,"sma_120":11152.35},{"date":"2025-12-24","open":11028,"high":11068,"low":10983,"close":11068,"volume":1289,"rsi_14":16.84,"sma_20":11446.25,"sma_60":11386.2,"sma_120":11154.18},{"date":"2025-12-26","open":11158,"high":11158,"low":11113,"close":11158,"volume":1559,"rsi_14":24.04,"sma_20":11415.0,"sma_60":11388.53,"sma_120":11156.1},{"date":"2025-12-29","open":11110,"high":11155,"low":11065,"close":11125,"volume":2250,"rsi_14":28.74,"sma_20":11377.75,"sma_60":11395.12,"sma_120":11155.93},{"date":"2025-12-30","open":11015,"high":11025,"low":10985,"close":11020,"volume":2047,"rsi_14":26.04,"sma_20":11334.0,"sma_60":11399.78,"sma_120":11154.93},{"date":"2026-01-02","open":10855,"high":10855,"low":10840,"close":10855,"volume":20238,"rsi_14":24.75,"sma_20":11281.75,"sma_60":11402.27,"sma_120":11153.89},{"date":"2026-01-05","open":10835,"high":10895,"low":10800,"close":10870,"volume":2246,"rsi_14":22.45,"sma_20":11232.25,"sma_60":11407.17,"sma_120":11153.27},{"date":"2026-01-06","open":11005,"high":11040,"low":10960,"close":10995,"volume":745,"rsi_14":29.95,"sma_20":11195.75,"sma_60":11411.33,"sma_120":11154.52},{"date":"2026-01-07","open":10950,"high":11025,"low":10935,"close":11025,"volume":659,"rsi_14":37.57,"sma_20":11160.75,"sma_60":11414.42,"sma_120":11156.89},{"date":"2026-01-08","open":11035,"high":11055,"low":11000,"close":11000,"volume":2211,"rsi_14":37.57,"sma_20":11136.0,"sma_60":11419.32,"sma_120":11158.6},{"date":"2026-01-09","open":10995,"high":11045,"low":10955,"close":11045,"volume":1895,"rsi_14":43.48,"sma_20":11114.25,"sma_60":11425.3,"sma_120":11161.38},{"date":"2026-01-12","open":11015,"high":11015,"low":10985,"close":10985,"volume":7463,"rsi_14":44.69,"sma_20":11095.25,"sma_60":11429.87,"sma_120":11163.71},{"date":"2026-01-13","open":10875,"high":10885,"low":10830,"close":10830,"volume":5182,"rsi_14":41.24,"sma_20":11066.25,"sma_60":11430.95,"sma_120":11164.58},{"date":"2026-01-14","open":10730,"high":10800,"low":10720,"close":10800,"volume":3669,"rsi_14":36.51,"sma_20":11034.75,"sma_60":11431.62,"sma_120":11164.33},{"date":"2026-01-15","open":10810,"high":10810,"low":10755,"close":10785,"volume":1323,"rsi_14":34.92,"sma_20":11011.0,"sma_60":11429.03,"sma_120":11162.71},{"date":"2026-01-16","open":10805,"high":10915,"low":10805,"close":10900,"volume":1550,"rsi_14":40.58,"sma_20":10994.25,"sma_60":11427.2,"sma_120":11162.29},{"date":"2026-01-19","open":10850,"high":10960,"low":10850,"close":10955,"volume":2773,"rsi_14":38.5,"sma_20":10983.75,"sma_60":11426.37,"sma_120":11162.25},{"date":"2026-01-20","open":10955,"high":10965,"low":10915,"close":10945,"volume":1681,"rsi_14":40.53,"sma_20":10977.0,"sma_60":11425.62,"sma_120":11162.08},{"date":"2026-01-21","open":10955,"high":10955,"low":10890,"close":10955,"volume":1656,"rsi_14":46.2,"sma_20":10974.75,"sma_60":11423.7,"sma_120":11162.46},{"date":"2026-01-22","open":10965,"high":11065,"low":10965,"close":11040,"volume":4112,"rsi_14":61.94,"sma_20":10974.0,"sma_60":11419.8,"sma_120":11163.58},{"date":"2026-01-23","open":11030,"high":11030,"low":11000,"close":11005,"volume":654,"rsi_14":58.49,"sma_20":10970.75,"sma_60":11412.07,"sma_120":11165.25},{"date":"2026-01-26","open":11015,"high":11140,"low":11015,"close":11140,"volume":6294,"rsi_14":59.01,"sma_20":10973.0,"sma_60":11407.83,"sma_120":11168.17},{"date":"2026-01-27","open":11005,"high":11005,"low":10965,"close":11005,"volume":1018,"rsi_14":48.9,"sma_20":10964.0,"sma_60":11402.35,"sma_120":11170.29},{"date":"2026-01-28","open":11015,"high":11130,"low":11015,"close":11130,"volume":798,"rsi_14":56.44,"sma_20":10964.25,"sma_60":11393.88,"sma_120":11174.37},{"date":"2026-01-29","open":11140,"high":11165,"low":11095,"close":11165,"volume":2948,"rsi_14":56.0,"sma_20":10971.5,"sma_60":11383.42,"sma_120":11179.52},{"date":"2026-01-30","open":11115,"high":11115,"low":11015,"close":11070,"volume":4365,"rsi_14":54.11,"sma_20":10982.25,"sma_60":11371.78,"sma_120":11183.93},{"date":"2026-02-02","open":10980,"high":11025,"low":10880,"close":10915,"volume":2505,"rsi_14":54.11,"sma_20":10984.5,"sma_60":11356.32,"sma_120":11187.09},{"date":"2026-02-03","open":10945,"high":11015,"low":10945,"close":10980,"volume":1552,"rsi_14":58.41,"sma_20":10983.75,"sma_60":11343.1,"sma_120":11190.5},{"date":"2026-02-04","open":11000,"high":11060,"low":11000,"close":11020,"volume":1858,"rsi_14":60.73,"sma_20":10983.5,"sma_60":11333.78,"sma_120":11194.74},{"date":"2026-02-05","open":11270,"high":11405,"low":11230,"close":11365,"volume":58247,"rsi_14":67.55,"sma_20":11001.75,"sma_60":11327.65,"sma_120":11201.07},{"date":"2026-02-06","open":11480,"high":11507,"low":11400,"close":11460,"volume":12094,"rsi_14":68.5,"sma_20":11022.5,"sma_60":11321.35,"sma_120":11206.77},{"date":"2026-02-09","open":11535,"high":11565,"low":11480,"close":11510,"volume":13187,"rsi_14":70.11,"sma_20":11048.75,"sma_60":11315.63,"sma_120":11214.14},{"date":"2026-02-10","open":11505,"high":11535,"low":11495,"close":11515,"volume":2245,"rsi_14":70.0,"sma_20":11083.0,"sma_60":11308.67,"sma_120":11217.98},{"date":"2026-02-11","open":11600,"high":11650,"low":11600,"close":11630,"volume":6574,"rsi_14":70.63,"sma_20":11124.5,"sma_60":11301.7,"sma_120":11222.18},{"date":"2026-02-12","open":11640,"high":11780,"low":11610,"close":11745,"volume":1371,"rsi_14":74.5,"sma_20":11172.5,"sma_60":11300.9,"sma_120":11227.81},{"date":"2026-02-13","open":11750,"high":11785,"low":11740,"close":11750,"volume":3124,"rsi_14":72.1,"sma_20":11215.0,"sma_60":11294.95,"sma_120":11233.18},{"date":"2026-02-19","open":11750,"high":11750,"low":11710,"close":11720,"volume":6730,"rsi_14":78.04,"sma_20":11253.25,"sma_60":11289.42,"sma_120":11239.23},{"date":"2026-02-20","open":11785,"high":11840,"low":11775,"close":11815,"volume":6558,"rsi_14":77.51,"sma_20":11296.75,"sma_60":11288.7,"sma_120":11245.68},{"date":"2026-02-23","open":11800,"high":11800,"low":11670,"close":11690,"volume":11598,"rsi_14":69.66,"sma_20":11333.5,"sma_60":11287.65,"sma_120":11249.69},{"date":"2026-02-24","open":11710,"high":11755,"low":11670,"close":11670,"volume":4148,"rsi_14":73.81,"sma_20":11365.0,"sma_60":11285.43,"sma_120":11253.41},{"date":"2026-02-25","open":11780,"high":11910,"low":11780,"close":11885,"volume":11443,"rsi_14":86.74,"sma_20":11409.0,"sma_60":11286.63,"sma_120":11259.29},{"date":"2026-02-26","open":11895,"high":11950,"low":11870,"close":11935,"volume":1455,"rsi_14":86.59,"sma_20":11448.75,"sma_60":11289.33,"sma_120":11265.83},{"date":"2026-02-27","open":11910,"high":11910,"low":11870,"close":11910,"volume":425,"rsi_14":84.5,"sma_20":11494.0,"sma_60":11291.0,"sma_120":11272.12},{"date":"2026-03-03","open":11910,"high":11975,"low":11875,"close":11975,"volume":3575,"rsi_14":80.2,"sma_20":11536.25,"sma_60":11292.75,"sma_120":11278.84},{"date":"2026-03-04","open":11985,"high":11985,"low":11910,"close":11955,"volume":1116,"rsi_14":76.47,"sma_20":11575.75,"sma_60":11293.75,"sma_120":11285.23},{"date":"2026-03-05","open":11965,"high":12005,"low":11940,"close":11990,"volume":4285,"rsi_14":76.09,"sma_20":11621.75,"sma_60":11295.25,"sma_120":11292.43},{"date":"2026-03-06","open":12020,"high":12100,"low":12020,"close":12095,"volume":2098,"rsi_14":78.43,"sma_20":11680.75,"sma_60":11299.17,"sma_120":11300.73},{"date":"2026-03-09","open":12415,"high":12625,"low":12410,"close":12455,"volume":29906,"rsi_14":82.61,"sma_20":11754.5,"sma_60":11311.33,"sma_120":11313.02},{"date":"2026-03-10","open":12115,"high":12240,"low":12110,"close":12165,"volume":6456,"rsi_14":64.58,"sma_20":11811.75,"sma_60":11318.67,"sma_120":11322.93},{"date":"2026-03-11","open":12365,"high":12410,"low":12330,"close":12410,"volume":2288,"rsi_14":69.64,"sma_20":11864.0,"sma_60":11333.92,"sma_120":11335.14},{"date":"2026-03-12","open":12450,"high":12532,"low":12425,"close":12465,"volume":2325,"rsi_14":71.85,"sma_20":11914.25,"sma_60":11350.33,"sma_120":11347.52},{"date":"2026-03-13","open":12520,"high":12570,"low":12445,"close":12500,"volume":4082,"rsi_14":70.82,"sma_20":11963.75,"sma_60":11369.25,"sma_120":11360.6},{"date":"2026-03-16","open":12330,"high":12340,"low":12215,"close":12250,"volume":3243,"rsi_14":65.82,"sma_20":12000.5,"sma_60":11383.25,"sma_120":11371.35},{"date":"2026-03-17","open":11775,"high":11920,"low":11750,"close":11885,"volume":7810,"rsi_14":55.08,"sma_20":12013.25,"sma_60":11390.83,"sma_120":11378.77},{"date":"2026-03-18","open":11805,"high":11885,"low":11740,"close":11800,"volume":2812,"rsi_14":47.86,"sma_20":12016.0,"sma_60":11399.83,"sma_120":11384.81},{"date":"2026-03-19","open":11840,"high":12015,"low":11820,"close":11820,"volume":3158,"rsi_14":47.06,"sma_20":12019.5,"sma_60":11409.58,"sma_120":11391.02},{"date":"2026-03-20","open":11890,"high":12065,"low":11885,"close":11970,"volume":9091,"rsi_14":51.44,"sma_20":12032.0,"sma_60":11423.0,"sma_120":11398.23},{"date":"2026-03-23","open":11980,"high":11980,"low":11840,"close":11945,"volume":14141,"rsi_14":49.26,"sma_20":12038.5,"sma_60":11437.42,"sma_120":11405.64},{"date":"2026-03-24","open":11855,"high":11920,"low":11855,"close":11905,"volume":18347,"rsi_14":48.79,"sma_20":12049.25,"sma_60":11452.5,"sma_120":11412.35},{"date":"2026-03-25","open":11815,"high":11820,"low":11775,"close":11805,"volume":9805,"rsi_14":45.65,"sma_20":12056.0,"sma_60":11465.0,"sma_120":11419.98},{"date":"2026-03-26","open":11980,"high":12050,"low":11980,"close":12015,"volume":9437,"rsi_14":48.21,"sma_20":12062.5,"sma_60":11480.75,"sma_120":11430.73},{"date":"2026-03-27","open":12000,"high":12045,"low":11960,"close":12035,"volume":1279,"rsi_14":38.89,"sma_20":12067.5,"sma_60":11496.42,"sma_120":11441.31},{"date":"2026-03-30","open":11895,"high":11935,"low":11870,"close":11925,"volume":6371,"rsi_14":42.98,"sma_20":12068.25,"sma_60":11508.75,"sma_120":11448.64},{"date":"2026-03-31","open":11850,"high":11900,"low":11820,"close":11855,"volume":4210,"rsi_14":31.92,"sma_20":12062.25,"sma_60":11520.92,"sma_120":11458.02},{"date":"2026-04-01","open":11970,"high":12030,"low":11915,"close":11915,"volume":2742,"rsi_14":32.14,"sma_20":12060.25,"sma_60":11535.83,"sma_120":11467.81},{"date":"2026-04-02","open":11925,"high":12015,"low":11907,"close":11995,"volume":19388,"rsi_14":34.07,"sma_20":12060.5,"sma_60":11554.83,"sma_120":11478.55},{"date":"2026-04-03","open":11990,"high":11990,"low":11670,"close":11935,"volume":716,"rsi_14":38.71,"sma_20":12052.5,"sma_60":11572.58,"sma_120":11489.88},{"date":"2026-04-06","open":11900,"high":11905,"low":11830,"close":11855,"volume":10028,"rsi_14":48.65,"sma_20":12022.5,"sma_60":11586.92,"sma_120":11499.12},{"date":"2026-04-07","open":11890,"high":11960,"low":11890,"close":11920,"volume":966,"rsi_14":55.5,"sma_20":12010.25,"sma_60":11601.83,"sma_120":11508.12},{"date":"2026-04-08","open":11875,"high":11875,"low":11685,"close":11790,"volume":18354,"rsi_14":48.75,"sma_20":11979.25,"sma_60":11615.0,"sma_120":11517.16},{"date":"2026-04-09","open":11915,"high":11915,"low":11885,"close":11900,"volume":137,"rsi_14":46.98,"sma_20":11951.0,"sma_60":11629.25,"sma_120":11527.27},{"date":"2026-04-10","open":11950,"high":11970,"low":11895,"close":11940,"volume":1255,"rsi_14":49.79,"sma_20":11923.0,"sma_60":11645.17,"sma_120":11537.52},{"date":"2026-04-13","open":12045,"high":12095,"low":12005,"close":12005,"volume":3074,"rsi_14":54.17,"sma_20":11910.75,"sma_60":11664.75,"sma_120":11547.85},{"date":"2026-04-14","open":11875,"high":11915,"low":11875,"close":11885,"volume":4483,"rsi_14":53.28,"sma_20":11910.75,"sma_60":11682.83,"sma_120":11557.23},{"date":"2026-04-15","open":11875,"high":11895,"low":11860,"close":11880,"volume":1404,"rsi_14":43.35,"sma_20":11914.75,"sma_60":11701.08,"sma_120":11565.06},{"date":"2026-04-16","open":11875,"high":11940,"low":11875,"close":11900,"volume":1787,"rsi_14":43.35,"sma_20":11918.75,"sma_60":11717.75,"sma_120":11572.48},{"date":"2026-04-17","open":11900,"high":11940,"low":11900,"close":11915,"volume":878,"rsi_14":49.46,"sma_20":11916.0,"sma_60":11733.75,"sma_120":11580.06},{"date":"2026-04-20","open":11950,"high":11965,"low":11900,"close":11950,"volume":7306,"rsi_14":55.37,"sma_20":11916.25,"sma_60":11750.5,"sma_120":11588.06},{"date":"2026-04-21","open":11950,"high":11995,"low":11925,"close":11995,"volume":2222,"rsi_14":54.6,"sma_20":11920.75,"sma_60":11767.83,"sma_120":11595.77},{"date":"2026-04-22","open":12025,"high":12120,"low":12015,"close":12110,"volume":5383,"rsi_14":56.35,"sma_20":11936.0,"sma_60":11785.67,"sma_120":11602.73},{"date":"2026-04-23","open":11930,"high":11930,"low":11890,"close":11900,"volume":1272,"rsi_14":48.34,"sma_20":11930.25,"sma_60":11800.58,"sma_120":11606.33},{"date":"2026-04-24","open":11850,"high":11860,"low":11825,"close":11860,"volume":3904,"rsi_14":50.25,"sma_20":11921.5,"sma_60":11812.58,"sma_120":11610.21},{"date":"2026-04-27","open":11915,"high":11955,"low":11910,"close":11930,"volume":499,"rsi_14":50.49,"sma_20":11921.75,"sma_60":11828.0,"sma_120":11615.17},{"date":"2026-04-28","open":12000,"high":12025,"low":11965,"close":11970,"volume":2073,"rsi_14":59.68,"sma_20":11927.5,"sma_60":11842.0,"sma_120":11617.94},{"date":"2026-04-29","open":11985,"high":12040,"low":11985,"close":12040,"volume":14679,"rsi_14":57.87,"sma_20":11933.75,"sma_60":11856.58,"sma_120":11620.0},{"date":"2026-04-30","open":12255,"high":12295,"low":12080,"close":12165,"volume":1217,"rsi_14":61.54,"sma_20":11942.25,"sma_60":11874.83,"sma_120":11623.31},{"date":"2026-05-04","open":12265,"high":12275,"low":12180,"close":12210,"volume":2469,"rsi_14":60.73,"sma_20":11956.0,"sma_60":11896.42,"sma_120":11626.37},{"date":"2026-05-06","open":12210,"high":12235,"low":12200,"close":12215,"volume":1722,"rsi_14":69.64,"sma_20":11974.0,"sma_60":11917.0,"sma_120":11630.05},{"date":"2026-05-07","open":12050,"high":12060,"low":11985,"close":11990,"volume":4956,"rsi_14":55.19,"sma_20":11977.5,"sma_60":11933.17,"sma_120":11633.48},{"date":"2026-05-08","open":12305,"high":12305,"low":11900,"close":12020,"volume":350,"rsi_14":55.61,"sma_20":11989.0,"sma_60":11944.08,"sma_120":11635.87},{"date":"2026-05-11","open":12200,"high":12280,"low":12200,"close":12280,"volume":2061,"rsi_14":63.88,"sma_20":12008.0,"sma_60":11957.75,"sma_120":11639.55},{"date":"2026-05-12","open":12265,"high":12305,"low":12205,"close":12240,"volume":1049,"rsi_14":60.98,"sma_20":12023.0,"sma_60":11969.92,"sma_120":11642.77},{"date":"2026-05-13","open":12360,"high":12400,"low":12355,"close":12380,"volume":2683,"rsi_14":63.6,"sma_20":12041.75,"sma_60":11984.33,"sma_120":11646.5},{"date":"2026-05-14","open":12380,"high":12385,"low":12350,"close":12365,"volume":551,"rsi_14":59.7,"sma_20":12065.75,"sma_60":11996.58,"sma_120":11649.14},{"date":"2026-05-15","open":12070,"high":12150,"low":12055,"close":12065,"volume":1501,"rsi_14":55.87,"sma_20":12075.0,"sma_60":12001.92,"sma_120":11651.41},{"date":"2026-05-18","open":12065,"high":12065,"low":11990,"close":12060,"volume":965,"rsi_14":57.3,"sma_20":12083.0,"sma_60":12007.08,"sma_120":11651.02},{"date":"2026-05-19","open":12195,"high":12275,"low":12195,"close":12275,"volume":1161,"rsi_14":61.39,"sma_20":12101.0,"sma_60":12016.33,"sma_120":11652.88},{"date":"2026-05-20","open":12250,"high":12250,"low":12140,"close":12195,"volume":599,"rsi_14":57.23,"sma_20":12113.25,"sma_60":12022.67,"sma_120":11655.68},{"date":"2026-05-21","open":12115,"high":12120,"low":12040,"close":12040,"volume":1990,"rsi_14":50.0,"sma_20":12115.5,"sma_60":12028.5,"sma_120":11658.08},{"date":"2026-05-22","open":12010,"high":12060,"low":12010,"close":12050,"volume":183,"rsi_14":46.23,"sma_20":12112.5,"sma_60":12034.83,"sma_120":11660.13},{"date":"2026-05-26","open":12050,"high":12050,"low":11940,"close":11990,"volume":887,"rsi_14":42.86,"sma_20":12117.0,"sma_60":12036.58,"sma_120":11661.61},{"date":"2026-05-27","open":11990,"high":11990,"low":11935,"close":11965,"volume":1051,"rsi_14":41.99,"sma_20":12122.25,"sma_60":12037.08,"sma_120":11663.21},{"date":"2026-05-28","open":11940,"high":12005,"low":11940,"close":12005,"volume":596,"rsi_14":50.55,"sma_20":12126.0,"sma_60":12038.67,"sma_120":11664.83},{"date":"2026-05-29","open":12095,"high":12100,"low":12015,"close":12095,"volume":664,"rsi_14":52.61,"sma_20":12132.25,"sma_60":12040.67,"sma_120":11666.71},{"date":"2026-06-01","open":11990,"high":12030,"low":11955,"close":12000,"volume":2359,"rsi_14":38.98,"sma_20":12130.25,"sma_60":12041.42,"sma_120":11667.58},{"date":"2026-06-02","open":11945,"high":11945,"low":11845,"close":11887,"volume":437,"rsi_14":36.86,"sma_20":12116.35,"sma_60":12039.7,"sma_120":11667.48},{"date":"2026-06-04","open":11595,"high":11660,"low":11595,"close":11600,"volume":965,"rsi_14":23.83,"sma_20":12085.85,"sma_60":12031.45,"sma_120":11665.31},{"date":"2026-06-05","open":11600,"high":11600,"low":11330,"close":11385,"volume":2262,"rsi_14":21.01,"sma_20":12044.35,"sma_60":12013.62,"sma_120":11662.48},{"date":"2026-06-08","open":11355,"high":11355,"low":11230,"close":11280,"volume":4046,"rsi_14":23.75,"sma_20":12008.85,"sma_60":11998.87,"sma_120":11658.77},{"date":"2026-06-09","open":11260,"high":11260,"low":11200,"close":11235,"volume":784,"rsi_14":23.13,"sma_20":11969.6,"sma_60":11979.28,"sma_120":11656.6},{"date":"2026-06-10","open":11245,"high":11265,"low":11205,"close":11210,"volume":1933,"rsi_14":10.41,"sma_20":11916.1,"sma_60":11958.37,"sma_120":11654.35},{"date":"2026-06-11","open":11330,"high":11345,"low":11270,"close":11305,"volume":3114,"rsi_14":17.28,"sma_20":11869.35,"sma_60":11938.45,"sma_120":11653.85},{"date":"2026-06-12","open":11225,"high":11230,"low":11205,"close":11205,"volume":857,"rsi_14":18.01,"sma_20":11810.6,"sma_60":11921.03,"sma_120":11652.14},{"date":"2026-06-15","open":11495,"high":11495,"low":11185,"close":11235,"volume":3150,"rsi_14":19.25,"sma_20":11754.1,"sma_60":11910.2,"sma_120":11650.52},{"date":"2026-06-16","open":11305,"high":11305,"low":11155,"close":11155,"volume":10103,"rsi_14":18.96,"sma_20":11708.6,"sma_60":11899.45,"sma_120":11649.64},{"date":"2026-06-17","open":11325,"high":11435,"low":11325,"close":11435,"volume":612,"rsi_14":33.44,"sma_20":11677.35,"sma_60":11893.03,"sma_120":11651.31},{"date":"2026-06-18","open":11360,"high":11420,"low":11350,"close":11350,"volume":3816,"rsi_14":30.09,"sma_20":11631.1,"sma_60":11882.7,"sma_120":11652.85},{"date":"2026-06-19","open":11330,"high":11330,"low":11275,"close":11325,"volume":445,"rsi_14":25.63,"sma_20":11587.6,"sma_60":11872.37,"sma_120":11654.89},{"date":"2026-06-22","open":11380,"high":11410,"low":11350,"close":11365,"volume":235,"rsi_14":29.18,"sma_20":11553.85,"sma_60":11863.37,"sma_120":11657.93},{"date":"2026-06-23","open":11310,"high":11340,"low":11215,"close":11255,"volume":630,"rsi_14":29.24,"sma_20":11514.1,"sma_60":11854.2,"sma_120":11659.6},{"date":"2026-06-24","open":11290,"high":11365,"low":11290,"close":11330,"volume":246,"rsi_14":39.69,"sma_20":11481.1,"sma_60":11842.78,"sma_120":11661.77},{"date":"2026-06-25","open":11240,"high":11260,"low":11200,"close":11222,"volume":73,"rsi_14":43.23,"sma_20":11443.95,"sma_60":11829.23,"sma_120":11662.83},{"date":"2026-06-26","open":11560,"high":11560,"low":11380,"close":11430,"volume":3316,"rsi_14":55.74,"sma_20":11415.2,"sma_60":11820.98,"sma_120":11664.87},{"date":"2026-06-29","open":11565,"high":11565,"low":11380,"close":11405,"volume":625,"rsi_14":56.61,"sma_20":11380.7,"sma_60":11813.48,"sma_120":11667.2},{"date":"2026-06-30","open":11320,"high":11345,"low":11305,"close":11305,"volume":92,"rsi_14":53.49,"sma_20":11345.95,"sma_60":11803.32,"sma_120":11669.58},{"date":"2026-07-01","open":11305,"high":11425,"low":11305,"close":11415,"volume":345,"rsi_14":54.0,"sma_20":11322.35,"sma_60":11793.65,"sma_120":11674.24},{"date":"2026-07-02","open":11565,"high":11565,"low":11375,"close":11480,"volume":251,"rsi_14":60.25,"sma_20":11316.35,"sma_60":11786.07,"sma_120":11679.33},{"date":"2026-07-03","open":11455,"high":11455,"low":11405,"close":11445,"volume":4524,"rsi_14":57.8,"sma_20":11319.35,"sma_60":11779.23,"sma_120":11683.08},{"date":"2026-07-06","open":11440,"high":11625,"low":11440,"close":11625,"volume":1318,"rsi_14":66.25,"sma_20":11336.6,"sma_60":11774.32,"sma_120":11688.08},{"date":"2026-07-07","open":11810,"high":11900,"low":11810,"close":11885,"volume":416,"rsi_14":65.78,"sma_20":11369.1,"sma_60":11775.9,"sma_120":11695.45},{"date":"2026-07-08","open":11925,"high":11980,"low":11900,"close":11950,"volume":694,"rsi_14":71.34,"sma_20":11406.1,"sma_60":11776.73,"sma_120":11702.99},{"date":"2026-07-09","open":11950,"high":11950,"low":11790,"close":11855,"volume":284,"rsi_14":67.95,"sma_20":11433.6,"sma_60":11775.32,"sma_120":11710.24},{"date":"2026-07-10","open":11705,"high":11705,"low":11625,"close":11650,"volume":561,"rsi_14":58.68,"sma_20":11455.85,"sma_60":11769.4,"sma_120":11717.08},{"date":"2026-07-13","open":11955,"high":12005,"low":11855,"close":11855,"volume":1526,"rsi_14":67.28,"sma_20":11486.85,"sma_60":11768.9,"sma_120":11725.87},{"date":"2026-07-14","open":11795,"high":11850,"low":11765,"close":11790,"volume":3666,"rsi_14":63.33,"sma_20":11518.6,"sma_60":11767.4,"sma_120":11734.24},{"date":"2026-07-15","open":11840,"high":11880,"low":11820,"close":11840,"volume":1313,"rsi_14":68.53,"sma_20":11538.85,"sma_60":11766.4,"sma_120":11742.08},{"date":"2026-07-16","open":11995,"high":11995,"low":11855,"close":11910,"volume":916,"rsi_14":65.69,"sma_20":11566.85,"sma_60":11766.32,"sma_120":11750.03},{"date":"2026-07-20","open":12190,"high":12190,"low":11955,"close":11955,"volume":4695,"rsi_14":67.74,"sma_20":11598.35,"sma_60":11766.4,"sma_120":11758.45},{"date":"2026-07-21","open":12110,"high":12110,"low":12040,"close":12080,"volume":1999,"rsi_14":74.6,"sma_20":11634.1,"sma_60":11767.82,"sma_120":11767.83},{"date":"2026-07-22","open":12140,"high":12140,"low":12090,"close":12125,"volume":781,"rsi_14":73.51,"sma_20":11677.6,"sma_60":11768.07,"sma_120":11776.87},{"date":"2026-07-23","open":12195,"high":12280,"low":12195,"close":12275,"volume":3549,"rsi_14":74.92,"sma_20":11724.85,"sma_60":11774.32,"sma_120":11787.45},{"date":"2026-07-24","open":12285,"high":12375,"low":12285,"close":12375,"volume":23484,"rsi_14":78.01,"sma_20":11782.5,"sma_60":11782.9,"sma_120":11797.74},{"date":"2026-07-27","open":12335,"high":12350,"low":12260,"close":12300,"volume":605,"rsi_14":71.7,"sma_20":11826.0,"sma_60":11789.07,"sma_120":11808.53},{"date":"2026-07-28","open":12070,"high":12070,"low":11945,"close":11945,"volume":4607,"rsi_14":51.82,"sma_20":11853.0,"sma_60":11788.65,"sma_120":11815.33},{"date":"2026-07-29","open":12030,"high":12070,"low":11965,"close":11975,"volume":1094,"rsi_14":50.77,"sma_20":11886.5,"sma_60":11787.57,"sma_120":11822.08},{"date":"2026-07-30","open":11800,"high":11800,"low":11720,"close":11735,"volume":817,"rsi_14":46.59,"sma_20":11902.5,"sma_60":11780.4,"sma_120":11827.62},{"date":"2026-07-31","open":12250,"high":12250,"low":11760,"close":11830,"volume":464,"rsi_14":55.45,"sma_20":11920.0,"sma_60":11774.07,"sma_120":11835.24},{"date":"2026-08-03","open":11745,"high":11755,"low":11665,"close":11745,"volume":106,"rsi_14":46.41,"sma_20":11935.0,"sma_60":11766.23,"sma_120":11841.62},{"date":"2026-08-04","open":11850,"high":11850,"low":11795,"close":11810,"volume":53,"rsi_14":50.65,"sma_20":11944.25,"sma_60":11763.23,"sma_120":11848.2},{"date":"2026-08-05","open":11810,"high":11810,"low":11595,"close":11670,"volume":1061,"rsi_14":44.75,"sma_20":11933.5,"sma_60":11757.4,"sma_120":11850.74},{"date":"2026-08-06","open":11670,"high":11690,"low":11625,"close":11660,"volume":117,"rsi_14":41.99,"sma_20":11919.0,"sma_60":11747.07,"sma_120":11852.41},{"date":"2026-08-07","open":11660,"high":11755,"low":11650,"close":11700,"volume":268,"rsi_14":41.8,"sma_20":11911.25,"sma_60":11738.07,"sma_120":11853.99},{"date":"2026-08-10","open":11680,"high":11740,"low":11615,"close":11685,"volume":299,"rsi_14":36.33,"sma_20":11913.0,"sma_60":11726.48,"sma_120":11855.41},{"date":"2026-08-11","open":11685,"high":11740,"low":11685,"close":11710,"volume":378,"rsi_14":35.44,"sma_20":11905.75,"sma_60":11715.57,"sma_120":11856.08},{"date":"2026-08-12","open":11605,"high":11630,"low":11585,"close":11630,"volume":445,"rsi_14":26.2,"sma_20":11897.75,"sma_60":11708.32,"sma_120":11855.12},{"date":"2026-08-13","open":11675,"high":11735,"low":11675,"close":11725,"volume":1073,"rsi_14":25.93,"sma_20":11892.0,"sma_60":11702.73,"sma_120":11854.91},{"date":"2026-08-14","open":11735,"high":11800,"low":11685,"close":11800,"volume":304,"rsi_14":31.48,"sma_20":11886.5,"sma_60":11694.82,"sma_120":11855.58},{"date":"2026-08-18","open":12100,"high":12110,"low":12035,"close":12100,"volume":5862,"rsi_14":55.98,"sma_20":11893.75,"sma_60":11693.23,"sma_120":11857.95},{"date":"2026-08-19","open":12045,"high":12130,"low":11995,"close":12115,"volume":458,"rsi_14":55.47,"sma_20":11895.5,"sma_60":11694.48,"sma_120":11861.49},{"date":"2026-08-20","open":12230,"high":12265,"low":12210,"close":12250,"volume":1015,"rsi_14":71.91,"sma_20":11901.75,"sma_60":11697.82,"sma_120":11866.33},{"date":"2026-08-21","open":12220,"high":12220,"low":12125,"close":12145,"volume":711,"rsi_14":63.29,"sma_20":11895.25,"sma_60":11700.4,"sma_120":11868.49},{"date":"2026-08-24","open":12270,"high":12270,"low":12160,"close":12175,"volume":781,"rsi_14":69.03,"sma_20":11885.25,"sma_60":11703.9,"sma_120":11870.49},{"date":"2026-08-25","open":12150,"high":12160,"low":12070,"close":12110,"volume":962,"rsi_14":63.27,"sma_20":11875.75,"sma_60":11705.65,"sma_120":11872.16},{"date":"2026-08-26","open":12210,"high":12265,"low":12170,"close":12265,"volume":4072,"rsi_14":75.98,"sma_20":11891.75,"sma_60":11708.48,"sma_120":11874.58},{"date":"2026-08-27","open":12475,"high":12500,"low":12405,"close":12480,"volume":1085,"rsi_14":80.37,"sma_20":11917.0,"sma_60":11716.48,"sma_120":11878.95},{"date":"2026-08-28","open":12510,"high":12580,"low":12510,"close":12560,"volume":433,"rsi_14":80.94,"sma_20":11958.25,"sma_60":11727.7,"sma_120":11883.7},{"date":"2026-08-31","open":12580,"high":12770,"low":12580,"close":12660,"volume":776,"rsi_14":83.05,"sma_20":11999.75,"sma_60":11745.37,"sma_120":11888.41},{"date":"2026-09-01","open":12745,"high":12860,"low":12725,"close":12835,"volume":521,"rsi_14":84.62,"sma_20":12054.25,"sma_60":11769.53,"sma_120":11891.58},{"date":"2026-09-02","open":13000,"high":13065,"low":12845,"close":12860,"volume":1448,"rsi_14":89.17,"sma_20":12106.75,"sma_60":11795.87,"sma_120":11897.37},{"date":"2026-09-03","open":12895,"high":13000,"low":12890,"close":12920,"volume":563,"rsi_14":88.93,"sma_20":12169.25,"sma_60":11823.95,"sma_120":11901.62},{"date":"2026-09-04","open":12940,"high":13045,"low":12930,"close":13020,"volume":2778,"rsi_14":89.1,"sma_20":12237.25,"sma_60":11854.12,"sma_120":11906.24},{"date":"2026-09-07","open":13020,"high":13050,"low":12840,"close":12840,"volume":2087,"rsi_14":75.69,"sma_20":12294.25,"sma_60":11879.7,"sma_120":11909.08},{"date":"2026-09-08","open":12905,"high":13020,"low":12905,"close":13020,"volume":5611,"rsi_14":78.19,"sma_20":12361.0,"sma_60":11909.95,"sma_120":11915.49},{"date":"2026-09-09","open":13020,"high":13020,"low":12950,"close":12960,"volume":324,"rsi_14":73.2,"sma_20":12423.5,"sma_60":11938.7,"sma_120":11924.45},{"date":"2026-09-10","open":12950,"high":12950,"low":12880,"close":12920,"volume":424,"rsi_14":76.45,"sma_20":12488.0,"sma_60":11968.12,"sma_120":11933.78},{"date":"2026-09-11","open":13065,"high":13160,"low":12982,"close":12990,"volume":1021,"rsi_14":77.08,"sma_20":12551.25,"sma_60":11994.03,"sma_120":11943.53},{"date":"2026-09-14","open":12800,"high":12905,"low":12750,"close":12785,"volume":490,"rsi_14":70.52,"sma_20":12600.5,"sma_60":12017.95,"sma_120":11950.33},{"date":"2026-09-15","open":12785,"high":12835,"low":12745,"close":12810,"volume":471,"rsi_14":67.99,"sma_20":12636.0,"sma_60":12042.7,"sma_120":11957.53},{"date":"2026-09-16","open":12990,"high":13080,"low":12975,"close":13080,"volume":762,"rsi_14":69.11,"sma_20":12684.25,"sma_60":12071.28,"sma_120":11967.33},{"date":"2026-09-17","open":12980,"high":13165,"low":12980,"close":13130,"volume":269,"rsi_14":68.51,"sma_20":12728.25,"sma_60":12102.53,"sma_120":11978.37},{"date":"2026-09-18","open":13055,"high":13060,"low":12855,"close":12855,"volume":690,"rsi_14":55.69,"sma_20":12763.75,"sma_60":12127.95,"sma_120":11985.37},{"date":"2026-09-21","open":12875,"high":13000,"low":12875,"close":12905,"volume":119,"rsi_14":52.2,"sma_20":12800.25,"sma_60":12156.0,"sma_120":11992.62},{"date":"2026-09-22","open":13065,"high":13100,"low":13065,"close":13095,"volume":687,"rsi_14":56.7,"sma_20":12849.5,"sma_60":12183.75,"sma_120":12002.37},{"date":"2026-09-23","open":13025,"high":13095,"low":13025,"close":13025,"volume":640,"rsi_14":52.97,"sma_20":12887.5,"sma_60":12210.75,"sma_120":12012.12},{"date":"2026-09-28","open":13055,"high":13055,"low":12835,"close":12835,"volume":102,"rsi_14":45.01,"sma_20":12905.25,"sma_60":12236.25,"sma_120":12019.78},{"date":"2026-09-29","open":12670,"high":12735,"low":12670,"close":12700,"volume":231,"rsi_14":46.13,"sma_20":12912.25,"sma_60":12257.67,"sma_120":12025.66},{"date":"2026-09-30","open":12700,"high":12830,"low":12700,"close":12830,"volume":207,"rsi_14":44.6,"sma_20":12920.75,"sma_60":12280.17,"sma_120":12033.12},{"date":"2026-10-01","open":12680,"high":12800,"low":12655,"close":12655,"volume":686,"rsi_14":41.87,"sma_20":12911.75,"sma_60":12300.33,"sma_120":12039.78},{"date":"2026-10-02","open":12655,"high":12655,"low":12580,"close":12590,"volume":257,"rsi_14":41.32,"sma_20":12898.25,"sma_60":12316.42,"sma_120":12045.37},{"date":"2026-10-06","open":12590,"high":12670,"low":12550,"close":12580,"volume":988,"rsi_14":38.86,"sma_20":12881.25,"sma_60":12328.0,"sma_120":12051.95},{"date":"2026-10-07","open":12845,"high":12945,"low":12845,"close":12915,"volume":832,"rsi_14":53.3,"sma_20":12876.0,"sma_60":12344.08,"sma_120":12060.41},{"date":"2026-10-08","open":12915,"high":12915,"low":12770,"close":12795,"volume":320,"rsi_14":49.64,"sma_20":12873.75,"sma_60":12359.75,"sma_120":12067.53},{"date":"2026-10-12","open":12755,"high":12770,"low":12605,"close":12650,"volume":1031,"rsi_14":38.92,"sma_20":12855.25,"sma_60":12376.42,"sma_120":12072.91},{"date":"2026-10-13","open":12655,"high":12680,"low":12610,"close":12620,"volume":192,"rsi_14":36.72,"sma_20":12838.25,"sma_60":12389.17,"sma_120":12079.03},{"date":"2026-10-14","open":12655,"high":12740,"low":12655,"close":12735,"volume":256,"rsi_14":46.59,"sma_20":12829.0,"sma_60":12404.92,"sma_120":12086.16},{"date":"2026-10-15","open":12640,"high":12640,"low":12525,"close":12540,"volume":299,"rsi_14":40.42,"sma_20":12806.5,"sma_60":12416.58,"sma_120":12091.49},{"date":"2026-10-16","open":12495,"high":12505,"low":12430,"close":12430,"volume":70,"rsi_14":31.78,"sma_20":12788.75,"sma_60":12425.25,"sma_120":12095.78},{"date":"2026-10-19","open":12430,"high":12470,"low":12425,"close":12425,"volume":1257,"rsi_14":32.95,"sma_20":12769.5,"sma_60":12433.08,"sma_120":12099.74},{"date":"2026-10-20","open":12370,"high":12370,"low":12345,"close":12355,"volume":199,"rsi_14":35.37,"sma_20":12733.25,"sma_60":12437.67,"sma_120":12102.74},{"date":"2026-10-21","open":12330,"high":12350,"low":12310,"close":12310,"volume":29,"rsi_14":37.42,"sma_20":12692.25,"sma_60":12440.75,"sma_120":12104.41},{"date":"2026-10-22","open":12310,"high":12320,"low":12295,"close":12295,"volume":17,"rsi_14":31.36,"sma_20":12664.25,"sma_60":12441.08,"sma_120":12107.7},{"date":"2026-10-23","open":12295,"high":12375,"low":12295,"close":12375,"volume":132,"rsi_14":39.55,"sma_20":12637.75,"sma_60":12441.08,"sma_120":12111.99}],"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 콩선물(H)","phase":"above-fold","symbol_resolved":true}