{"status":"ok","report":{"price_analysis":{"current":21715.0,"change_1d":-1.3,"change_7d":-7.6,"change_30d":-17.1,"high_30d":26925.0,"low_30d":21195.0,"position_in_range":9.0,"support":21768.0,"resistance":26352.0},"summary":"RISE 수출주(140570)은(는) MKF 수출주 지수를 추종하는 ETF입니다, 순자산 108억. 편입종목 비중·보수율·기초지수 중심으로 분석합니다.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","technical":{"analysis":"RSI(14) 27.7로 과매도 구간입니다. 반등 가능성이 있습니다. MACD(-926.70)가 시그널선(-608.26)을 하회합니다(데드크로스). 현재가가 SMA20(24449)과 SMA60(24935) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 21359~27539 (현재 위치 6%).","trend":"하락","grade":"D","comment":"하락 추세, RSI 28","rsi_14":27.71890686001116,"macd":-926.6983648430723,"macd_signal":-608.2578087234913,"sma_20":24448.75,"sma_60":24934.616666666665,"bb_upper":27538.633290676204,"bb_lower":21358.866709323796,"atr_14":872.5},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 0.00, 기관 순매수 -212.00. 30일 누적: 외국인 8.00, 기관 2145.00.","foreign_trend":"중립","institution_trend":"매도","comment":"외국인 중립, 기관 매도","foreign_flow":0,"institutional_flow":-212.0,"data":[{"date":"2026-10-23","foreign_net":0.0,"institution_net":-58.0,"retail_net":58.0},{"date":"2026-10-22","foreign_net":0.0,"institution_net":10.0,"retail_net":-10.0},{"date":"2026-10-21","foreign_net":0.0,"institution_net":-86.0,"retail_net":86.0},{"date":"2026-10-20","foreign_net":0.0,"institution_net":-43.0,"retail_net":43.0},{"date":"2026-10-19","foreign_net":0.0,"institution_net":-35.0,"retail_net":35.0},{"date":"2026-10-16","foreign_net":0.0,"institution_net":525.0,"retail_net":-525.0},{"date":"2026-10-15","foreign_net":0.0,"institution_net":-523.0,"retail_net":523.0},{"date":"2026-10-14","foreign_net":0.0,"institution_net":388.0,"retail_net":-388.0},{"date":"2026-10-13","foreign_net":8.0,"institution_net":98.0,"retail_net":-106.0},{"date":"2026-10-12","foreign_net":0.0,"institution_net":250.0,"retail_net":-250.0},{"date":"2026-10-08","foreign_net":0.0,"institution_net":221.0,"retail_net":-221.0},{"date":"2026-10-07","foreign_net":0.0,"institution_net":178.0,"retail_net":-178.0},{"date":"2026-10-06","foreign_net":0.0,"institution_net":86.0,"retail_net":-86.0},{"date":"2026-10-02","foreign_net":0.0,"institution_net":299.0,"retail_net":-299.0},{"date":"2026-10-01","foreign_net":0.0,"institution_net":-17.0,"retail_net":17.0},{"date":"2026-09-30","foreign_net":0.0,"institution_net":102.0,"retail_net":-102.0},{"date":"2026-09-29","foreign_net":0.0,"institution_net":1698.0,"retail_net":-1698.0},{"date":"2026-09-28","foreign_net":0.0,"institution_net":-1041.0,"retail_net":1041.0},{"date":"2026-09-23","foreign_net":0.0,"institution_net":-63.0,"retail_net":63.0},{"date":"2026-09-22","foreign_net":0.0,"institution_net":-24.0,"retail_net":24.0},{"date":"2026-09-21","foreign_net":0.0,"institution_net":-4.0,"retail_net":4.0},{"date":"2026-09-18","foreign_net":0.0,"institution_net":115.0,"retail_net":-115.0},{"date":"2026-09-17","foreign_net":0.0,"institution_net":73.0,"retail_net":-73.0},{"date":"2026-09-16","foreign_net":0.0,"institution_net":176.0,"retail_net":-176.0},{"date":"2026-09-15","foreign_net":0.0,"institution_net":62.0,"retail_net":-62.0},{"date":"2026-09-14","foreign_net":0.0,"institution_net":33.0,"retail_net":-33.0},{"date":"2026-09-11","foreign_net":0.0,"institution_net":243.0,"retail_net":-243.0},{"date":"2026-09-10","foreign_net":0.0,"institution_net":-40.0,"retail_net":40.0},{"date":"2026-09-09","foreign_net":0.0,"institution_net":-25.0,"retail_net":25.0},{"date":"2026-09-08","foreign_net":0.0,"institution_net":-453.0,"retail_net":453.0}],"periods":{"d1":{"foreign_net":0,"institution_net":-58.0,"retail_net":58.0},"d3":{"foreign_net":0,"institution_net":-134.0,"retail_net":134.0},"d7":{"foreign_net":0,"institution_net":-210.0,"retail_net":210.0},"d14":{"foreign_net":8.0,"institution_net":1310.0,"retail_net":-1318.0},"d30":{"foreign_net":8.0,"institution_net":2145.0,"retail_net":-2153.0}}},"backtest":{"analysis":null,"best_strategy":null,"comment":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"grades":{"momentum":{"grade":"D","percentile":29,"summary":"RSI 28","metrics":[{"name":"RSI (14)","value":27.7,"unit":"","percentile":28,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-17.1,"unit":"%","percentile":28,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"}},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["MACD 데드크로스(시그널선 하회)"],"catalysts":["RSI 28 (30 이하 과매도 구간)"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["MACD 데드크로스(시그널선 하회)"],"catalysts":["RSI 28 (30 이하 과매도 구간)"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"dividend":{"dividend_yield":0.697,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"D","safety":null,"growth":null,"consistency":null,"yield":{"grade":"D","value_pct":0.7,"summary":"배당수익률 0.70%","metrics":[{"name":"배당수익률","value":0.7,"unit":"%","percentile":null,"direction":"higher_better"}]}}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based_etf","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-23T23:41:20.493433+00:00","sections":{"technical":{"status":"available","as_of":"2026-10-23"},"prices":{"status":"available","as_of":"2026-10-23"},"chart_data":{"status":"available","as_of":"2026-10-23"},"fundamental":{"status":"available"},"supply_demand":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"},"etf_profile":{"status":"available","as_of":"2026-07-04"},"price_history":{"status":"available","as_of":"2026-10-23"}}},"is_etf":true,"etf":{"base_index":"MKF 수출주 지수","issuer":"KB자산운용","category":"","expense_ratio":0.4,"aum":10800000000.0,"aum_display":"108억","dividend_yield":null,"tracking_error":0.82,"holdings":[{"ticker":"402340","name":"SK스퀘어","weight":2.74},{"ticker":"034730","name":"SK","weight":2.51},{"ticker":"003490","name":"대한항공","weight":2.44},{"ticker":"000660","name":"SK하이닉스","weight":2.41},{"ticker":"180640","name":"한진칼","weight":2.37},{"ticker":"009150","name":"삼성전기","weight":2.34},{"ticker":"028050","name":"삼성E&A","weight":2.21},{"ticker":"298040","name":"효성중공업","weight":2.2},{"ticker":"062040","name":"산일전기","weight":2.18},{"ticker":"005930","name":"삼성전자","weight":2.17}],"holdings_count":10,"source":"naver","as_of":"2026-07-04"},"ai_composite_summary":{"grade":null,"stance":null,"dedap_score":null,"message":null,"one_liner":null,"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","generated_by":"rule_based_etf","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"financial_currency":{"current_held":false,"quote_currency":"KRW","latest_currency":null,"latest_period":null,"foreign_observed":false},"fundamentals_history":[],"current_price":21715.0,"change_pct":-1.3,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2016-10-24","close":7577.0},{"date":"2016-10-25","close":7564.0},{"date":"2016-10-26","close":7387.0},{"date":"2016-10-27","close":7428.0},{"date":"2016-10-28","close":7358.0},{"date":"2016-10-31","close":7260.0},{"date":"2016-11-01","close":7253.0},{"date":"2016-11-02","close":7179.0},{"date":"2016-11-03","close":7217.0},{"date":"2016-11-04","close":7169.0},{"date":"2016-11-07","close":7294.0},{"date":"2016-11-08","close":7331.0},{"date":"2016-11-09","close":7070.0},{"date":"2016-11-10","close":7249.0},{"date":"2016-11-11","close":7256.0},{"date":"2016-11-14","close":7322.0},{"date":"2016-11-15","close":7326.0},{"date":"2016-11-16","close":7387.0},{"date":"2016-11-17","close":7403.0},{"date":"2016-11-18","close":7279.0},{"date":"2016-11-21","close":7269.0},{"date":"2016-11-22","close":7284.0},{"date":"2016-11-23","close":7363.0},{"date":"2016-11-24","close":7226.0},{"date":"2016-11-25","close":7249.0},{"date":"2016-11-28","close":7226.0},{"date":"2016-11-29","close":7260.0},{"date":"2016-11-30","close":7165.0},{"date":"2016-12-01","close":7249.0},{"date":"2016-12-02","close":7235.0},{"date":"2016-12-05","close":7193.0},{"date":"2016-12-06","close":7322.0},{"date":"2016-12-07","close":7336.0},{"date":"2016-12-08","close":7418.0},{"date":"2016-12-09","close":7441.0},{"date":"2016-12-12","close":7489.0},{"date":"2016-12-13","close":7494.0},{"date":"2016-12-14","close":7508.0},{"date":"2016-12-15","close":7544.0},{"date":"2016-12-16","close":7499.0},{"date":"2016-12-19","close":7499.0},{"date":"2016-12-20","close":7494.0},{"date":"2016-12-21","close":7544.0},{"date":"2016-12-22","close":7531.0},{"date":"2016-12-23","close":7503.0},{"date":"2016-12-26","close":7531.0},{"date":"2016-12-27","close":7564.0},{"date":"2016-12-28","close":7582.0},{"date":"2016-12-29","close":7627.0},{"date":"2017-01-02","close":7680.0},{"date":"2017-01-03","close":7765.0},{"date":"2017-01-04","close":7725.0},{"date":"2017-01-05","close":7775.0},{"date":"2017-01-06","close":7807.0},{"date":"2017-01-09","close":7755.0},{"date":"2017-01-10","close":7752.0},{"date":"2017-01-11","close":7889.0},{"date":"2017-01-12","close":7922.0},{"date":"2017-01-13","close":7917.0},{"date":"2017-01-16","close":7885.0},{"date":"2017-01-17","close":7964.0},{"date":"2017-01-18","close":7946.0},{"date":"2017-01-19","close":7863.0},{"date":"2017-01-20","close":7858.0},{"date":"2017-01-23","close":7863.0},{"date":"2017-01-24","close":7794.0},{"date":"2017-01-25","close":7770.0},{"date":"2017-01-26","close":7789.0},{"date":"2017-01-31","close":7716.0},{"date":"2017-02-01","close":7794.0},{"date":"2017-02-02","close":7821.0},{"date":"2017-02-03","close":7752.0},{"date":"2017-02-06","close":7740.0},{"date":"2017-02-07","close":7730.0},{"date":"2017-02-08","close":7711.0},{"date":"2017-02-09","close":7725.0},{"date":"2017-02-10","close":7812.0},{"date":"2017-02-13","close":7912.0},{"date":"2017-02-14","close":7960.0},{"date":"2017-02-15","close":7991.0},{"date":"2017-02-16","close":7903.0},{"date":"2017-02-17","close":7932.0},{"date":"2017-02-20","close":7871.0},{"date":"2017-02-21","close":7936.0},{"date":"2017-02-22","close":7955.0},{"date":"2017-02-23","close":7955.0},{"date":"2017-02-24","close":7858.0},{"date":"2017-02-27","close":7894.0},{"date":"2017-02-28","close":7898.0},{"date":"2017-03-02","close":7829.0},{"date":"2017-03-03","close":7760.0},{"date":"2017-03-06","close":7752.0},{"date":"2017-03-07","close":7829.0},{"date":"2017-03-08","close":7903.0},{"date":"2017-03-09","close":7871.0},{"date":"2017-03-10","close":7794.0},{"date":"2017-03-13","close":7868.0},{"date":"2017-03-14","close":7908.0},{"date":"2017-03-15","close":7843.0},{"date":"2017-03-16","close":7981.0},{"date":"2017-03-17","close":8026.0},{"date":"2017-03-20","close":8031.0},{"date":"2017-03-21","close":8097.0},{"date":"2017-03-22","close":8017.0},{"date":"2017-03-23","close":8132.0},{"date":"2017-03-24","close":8078.0},{"date":"2017-03-27","close":8045.0},{"date":"2017-03-28","close":8059.0},{"date":"2017-03-29","close":8106.0},{"date":"2017-03-30","close":8050.0},{"date":"2017-03-31","close":8156.0},{"date":"2017-04-03","close":8078.0},{"date":"2017-04-04","close":8017.0},{"date":"2017-04-05","close":8022.0},{"date":"2017-04-06","close":7991.0},{"date":"2017-04-07","close":8007.0},{"date":"2017-04-10","close":7903.0},{"date":"2017-04-11","close":7951.0},{"date":"2017-04-12","close":7991.0},{"date":"2017-04-13","close":7991.0},{"date":"2017-04-14","close":7932.0},{"date":"2017-04-17","close":7964.0},{"date":"2017-04-18","close":7951.0},{"date":"2017-04-19","close":7898.0},{"date":"2017-04-20","close":7936.0},{"date":"2017-04-21","close":8002.0},{"date":"2017-04-24","close":7999.0},{"date":"2017-04-25","close":8097.0},{"date":"2017-04-26","close":8182.0},{"date":"2017-04-27","close":8123.0},{"date":"2017-04-28","close":8058.0},{"date":"2017-05-02","close":8086.0},{"date":"2017-05-04","close":8128.0},{"date":"2017-05-08","close":8255.0},{"date":"2017-05-10","close":8251.0},{"date":"2017-05-11","close":8387.0},{"date":"2017-05-12","close":8400.0},{"date":"2017-05-15","close":8344.0},{"date":"2017-05-16","close":8423.0},{"date":"2017-05-17","close":8369.0},{"date":"2017-05-18","close":8395.0},{"date":"2017-05-19","close":8423.0},{"date":"2017-05-22","close":8556.0},{"date":"2017-05-23","close":8575.0},{"date":"2017-05-24","close":8603.0},{"date":"2017-05-25","close":8743.0},{"date":"2017-05-26","close":8751.0},{"date":"2017-05-29","close":8797.0},{"date":"2017-05-30","close":8811.0},{"date":"2017-05-31","close":8774.0},{"date":"2017-06-01","close":8774.0},{"date":"2017-06-02","close":8788.0},{"date":"2017-06-05","close":8748.0},{"date":"2017-06-07","close":8733.0},{"date":"2017-06-08","close":8825.0},{"date":"2017-06-09","close":8867.0},{"date":"2017-06-12","close":8788.0},{"date":"2017-06-13","close":8927.0},{"date":"2017-06-14","close":8967.0},{"date":"2017-06-15","close":8867.0},{"date":"2017-06-16","close":8908.0},{"date":"2017-06-19","close":8886.0},{"date":"2017-06-20","close":8816.0},{"date":"2017-06-21","close":8811.0},{"date":"2017-06-22","close":8806.0},{"date":"2017-06-23","close":8853.0},{"date":"2017-06-26","close":8862.0},{"date":"2017-06-27","close":8830.0},{"date":"2017-06-28","close":8793.0},{"date":"2017-06-29","close":8877.0},{"date":"2017-06-30","close":8917.0},{"date":"2017-07-03","close":8936.0},{"date":"2017-07-04","close":8882.0},{"date":"2017-07-05","close":8898.0},{"date":"2017-07-06","close":8877.0},{"date":"2017-07-07","close":8849.0},{"date":"2017-07-10","close":8806.0},{"date":"2017-07-11","close":8844.0},{"date":"2017-07-12","close":8797.0},{"date":"2017-07-13","close":8877.0},{"date":"2017-07-14","close":8908.0},{"date":"2017-07-17","close":8976.0},{"date":"2017-07-18","close":8943.0},{"date":"2017-07-19","close":8962.0},{"date":"2017-07-20","close":9045.0},{"date":"2017-07-21","close":9032.0},{"date":"2017-07-24","close":9024.0},{"date":"2017-07-25","close":9019.0},{"date":"2017-07-26","close":9027.0},{"date":"2017-07-27","close":9088.0},{"date":"2017-07-28","close":8986.0},{"date":"2017-07-31","close":8981.0},{"date":"2017-08-01","close":9074.0},{"date":"2017-08-02","close":9107.0},{"date":"2017-08-03","close":9040.0},{"date":"2017-08-04","close":9167.0},{"date":"2017-08-07","close":9143.0},{"date":"2017-08-08","close":9098.0},{"date":"2017-08-09","close":9050.0},{"date":"2017-08-10","close":9103.0},{"date":"2017-08-11","close":8917.0},{"date":"2017-08-14","close":9024.0},{"date":"2017-08-16","close":8958.0},{"date":"2017-08-17","close":9050.0},{"date":"2017-08-18","close":9015.0},{"date":"2017-08-21","close":8986.0},{"date":"2017-08-22","close":9065.0},{"date":"2017-08-23","close":9045.0},{"date":"2017-08-24","close":9060.0},{"date":"2017-08-25","close":9110.0},{"date":"2017-08-28","close":9103.0},{"date":"2017-08-29","close":9074.0},{"date":"2017-08-30","close":9162.0},{"date":"2017-08-31","close":9153.0},{"date":"2017-09-01","close":9128.0},{"date":"2017-09-04","close":9074.0},{"date":"2017-09-05","close":9015.0},{"date":"2017-09-06","close":9024.0},{"date":"2017-09-07","close":9050.0},{"date":"2017-09-08","close":8972.0},{"date":"2017-09-11","close":9032.0},{"date":"2017-09-12","close":9110.0},{"date":"2017-09-13","close":9185.0},{"date":"2017-09-14","close":9123.0},{"date":"2017-09-15","close":9180.0},{"date":"2017-09-18","close":9185.0},{"date":"2017-09-19","close":9231.0},{"date":"2017-09-20","close":9190.0},{"date":"2017-09-21","close":9078.0},{"date":"2017-09-22","close":8898.0},{"date":"2017-09-25","close":8816.0},{"date":"2017-09-26","close":8943.0},{"date":"2017-09-27","close":8958.0},{"date":"2017-09-28","close":8939.0},{"date":"2017-09-29","close":9027.0},{"date":"2017-10-10","close":9074.0},{"date":"2017-10-11","close":9162.0},{"date":"2017-10-12","close":9162.0},{"date":"2017-10-13","close":9167.0},{"date":"2017-10-16","close":9195.0},{"date":"2017-10-17","close":9241.0},{"date":"2017-10-18","close":9217.0},{"date":"2017-10-19","close":9221.0},{"date":"2017-10-20","close":9254.0},{"date":"2017-10-23","close":9309.0},{"date":"2017-10-24","close":9287.0},{"date":"2017-10-25","close":9268.0},{"date":"2017-10-26","close":9226.0},{"date":"2017-10-27","close":9304.0},{"date":"2017-10-30","close":9254.0},{"date":"2017-10-31","close":9318.0},{"date":"2017-11-01","close":9387.0},{"date":"2017-11-02","close":9391.0},{"date":"2017-11-03","close":9462.0},{"date":"2017-11-06","close":9411.0},{"date":"2017-11-07","close":9426.0},{"date":"2017-11-08","close":9396.0},{"date":"2017-11-09","close":9449.0},{"date":"2017-11-10","close":9365.0},{"date":"2017-11-13","close":9291.0},{"date":"2017-11-14","close":9249.0},{"date":"2017-11-15","close":9148.0},{"date":"2017-11-16","close":9217.0},{"date":"2017-11-17","close":9217.0},{"date":"2017-11-20","close":9207.0},{"date":"2017-11-21","close":9254.0},{"date":"2017-11-22","close":9291.0},{"date":"2017-11-23","close":9323.0},{"date":"2017-11-24","close":9304.0},{"date":"2017-11-27","close":9241.0},{"date":"2017-11-28","close":9226.0},{"date":"2017-11-29","close":9304.0},{"date":"2017-11-30","close":9263.0},{"date":"2017-12-01","close":9226.0},{"date":"2017-12-04","close":9236.0},{"date":"2017-12-05","close":9369.0},{"date":"2017-12-06","close":9167.0},{"date":"2017-12-07","close":9078.0},{"date":"2017-12-08","close":9005.0},{"date":"2017-12-11","close":9032.0},{"date":"2017-12-12","close":9005.0},{"date":"2017-12-13","close":9088.0},{"date":"2017-12-14","close":9065.0},{"date":"2017-12-15","close":9172.0},{"date":"2017-12-18","close":9162.0},{"date":"2017-12-19","close":9103.0},{"date":"2017-12-20","close":9138.0},{"date":"2017-12-21","close":9040.0},{"date":"2017-12-22","close":9078.0},{"date":"2017-12-26","close":9107.0},{"date":"2017-12-27","close":9098.0},{"date":"2017-12-28","close":9273.0},{"date":"2018-01-02","close":9320.5791},{"date":"2018-01-03","close":9366.4707},{"date":"2018-01-04","close":9288.4551},{"date":"2018-01-05","close":9384.8271},{"date":"2018-01-08","close":9458.2539},{"date":"2018-01-09","close":9481.2002},{"date":"2018-01-10","close":9655.5869},{"date":"2018-01-11","close":9591.3389},{"date":"2018-01-12","close":9559.2148},{"date":"2018-01-15","close":9563.8037},{"date":"2018-01-16","close":9605.1064},{"date":"2018-01-17","close":9504.1445},{"date":"2018-01-18","close":9462.8428},{"date":"2018-01-19","close":9504.1445},{"date":"2018-01-22","close":9550.0371},{"date":"2018-01-23","close":9618.874},{"date":"2018-01-24","close":9683.123},{"date":"2018-01-25","close":9848.332},{"date":"2018-01-26","close":9811.6172},{"date":"2018-01-29","close":9898.8135},{"date":"2018-01-30","close":9866.6885},{"date":"2018-01-31","close":9807.0312},{"date":"2018-02-01","close":9784.084},{"date":"2018-02-02","close":9706.0693},{"date":"2018-02-05","close":9550.0},{"date":"2018-02-06","close":9343.5254},{"date":"2018-02-07","close":9091.1211},{"date":"2018-02-08","close":9215.0273},{"date":"2018-02-09","close":9063.5859},{"date":"2018-02-12","close":9072.7656},{"date":"2018-02-13","close":9026.873},{"date":"2018-02-14","close":9086.5332},{"date":"2018-02-19","close":9251.7422},{"date":"2018-02-20","close":9192.083},{"date":"2018-02-21","close":9192.083},{"date":"2018-02-22","close":9159.96},{"date":"2018-02-23","close":9270.0996},{"date":"2018-02-26","close":9361.8818},{"date":"2018-02-27","close":9334.3457},{"date":"2018-02-28","close":9233.3838},{"date":"2018-03-02","close":9128.0},{"date":"2018-03-05","close":8981.0},{"date":"2018-03-06","close":9081.9434},{"date":"2018-03-07","close":8990.1602},{"date":"2018-03-08","close":9109.4775},{"date":"2018-03-09","close":9192.083},{"date":"2018-03-12","close":9380.2373},{"date":"2018-03-13","close":9306.8145},{"date":"2018-03-14","close":9274.6865},{"date":"2018-03-15","close":9265.5098},{"date":"2018-03-16","close":9283.8652},{"date":"2018-03-19","close":9233.3838},{"date":"2018-03-20","close":9260.9199},{"date":"2018-03-21","close":9297.6328},{"date":"2018-03-22","close":9320.5791},{"date":"2018-03-23","close":9063.5859},{"date":"2018-03-26","close":9169.1367},{"date":"2018-03-27","close":9247.1533},{"date":"2018-03-28","close":9228.7969},{"date":"2018-03-29","close":9169.1367},{"date":"2018-03-30","close":9187.4941},{"date":"2018-04-02","close":9132.4238},{"date":"2018-04-03","close":9123.2461},{"date":"2018-04-04","close":8980.9834},{"date":"2018-04-05","close":9095.7109},{"date":"2018-04-06","close":9054.4092},{"date":"2018-04-09","close":9008.5156},{"date":"2018-04-10","close":8976.3936},{"date":"2018-04-11","close":8980.9834},{"date":"2018-04-12","close":9068.1748},{"date":"2018-04-13","close":8994.749},{"date":"2018-04-16","close":8999.3389},{"date":"2018-04-17","close":9017.6943},{"date":"2018-04-18","close":9146.1914},{"date":"2018-04-19","close":9173.7275},{"date":"2018-04-20","close":9182.9043},{"date":"2018-04-23","close":9187.4941},{"date":"2018-04-24","close":9109.4775},{"date":"2018-04-25","close":8953.4473},{"date":"2018-04-26","close":9054.4092},{"date":"2018-04-27","close":9054.4092},{"date":"2018-04-30","close":9248.5312},{"date":"2018-05-02","close":9220.7998},{"date":"2018-05-03","close":9202.3105},{"date":"2018-05-04","close":9230.043},{"date":"2018-05-08","close":9156.0898},{"date":"2018-05-09","close":9160.7129},{"date":"2018-05-10","close":9290.1279},{"date":"2018-05-11","close":9414.9189},{"date":"2018-05-14","close":9502.7373},{"date":"2018-05-15","close":9465.7627},{"date":"2018-05-16","close":9350.2139},{"date":"2018-05-17","close":9280.8848},{"date":"2018-05-18","close":9350.2139},{"date":"2018-05-21","close":9373.3232},{"date":"2018-05-23","close":9276.2627},{"date":"2018-05-24","close":9234.6641},{"date":"2018-05-25","close":9068.2754},{"date":"2018-05-28","close":9243.9082},{"date":"2018-05-29","close":9151.4697},{"date":"2018-05-30","close":9072.8955},{"date":"2018-05-31","close":9128.3594},{"date":"2018-06-01","close":9109.8691},{"date":"2018-06-04","close":9183.8223},{"date":"2018-06-05","close":9234.6641},{"date":"2018-06-07","close":9290.1279},{"date":"2018-06-08","close":9179.2021},{"date":"2018-06-11","close":9322.4814},{"date":"2018-06-12","close":9308.6162},{"date":"2018-06-14","close":9105.248},{"date":"2018-06-15","close":8998.9443},{"date":"2018-06-18","close":8837.1768},{"date":"2018-06-19","close":8638.4326},{"date":"2018-06-20","close":8744.7402},{"date":"2018-06-21","close":8675.4082},{"date":"2018-06-22","close":8689.2734},{"date":"2018-06-25","close":8832.5547},{"date":"2018-06-26","close":8753.9814},{"date":"2018-06-27","close":8601.458},{"date":"2018-06-28","close":8569.1035},{"date":"2018-06-29","close":8624.5664},{"date":"2018-07-02","close":8319.5186},{"date":"2018-07-03","close":8296.4072},{"date":"2018-07-04","close":8254.8105},{"date":"2018-07-05","close":8264.0537},{"date":"2018-07-06","close":8476.6631},{"date":"2018-07-09","close":8462.7979},{"date":"2018-07-10","close":8462.7979},{"date":"2018-07-11","close":8407.335},{"date":"2018-07-12","close":8472.041},{"date":"2018-07-13","close":8569.1035},{"date":"2018-07-16","close":8555.2373},{"date":"2018-07-17","close":8559.8584},{"date":"2018-07-18","close":8476.6631},{"date":"2018-07-19","close":8458.1758},{"date":"2018-07-20","close":8499.7744},{"date":"2018-07-23","close":8481.2852},{"date":"2018-07-24","close":8564.4805},{"date":"2018-07-25","close":8624.5664},{"date":"2018-07-26","close":8707.7627},{"date":"2018-07-27","close":8744.7402},{"date":"2018-07-30","close":8740.1172},{"date":"2018-07-31","close":8767.8477},{"date":"2018-08-01","close":8763.2246},{"date":"2018-08-02","close":8606.0781},{"date":"2018-08-03","close":8767.8477},{"date":"2018-08-06","close":8735.4941},{"date":"2018-08-07","close":8767.8477},{"date":"2018-08-08","close":8717.0059},{"date":"2018-08-09","close":8749.3604},{"date":"2018-08-10","close":8744.7402},{"date":"2018-08-13","close":8559.8584},{"date":"2018-08-14","close":8670.7861},{"date":"2018-08-16","close":8656.9189},{"date":"2018-08-17","close":8675.4082},{"date":"2018-08-20","close":8790.957},{"date":"2018-08-21","close":8777.0898},{"date":"2018-08-22","close":8707.7627},{"date":"2018-08-23","close":8680.0273},{"date":"2018-08-24","close":8735.4941},{"date":"2018-08-27","close":8707.7627},{"date":"2018-08-28","close":8823.3105},{"date":"2018-08-29","close":8832.5547},{"date":"2018-08-30","close":8790.957},{"date":"2018-08-31","close":8777.0898},{"date":"2018-09-03","close":8744.7402},{"date":"2018-09-04","close":8790.957},{"date":"2018-09-05","close":8753.9814},{"date":"2018-09-06","close":8740.1172},{"date":"2018-09-07","close":8823.3105},{"date":"2018-09-10","close":8827.9326},{"date":"2018-09-11","close":8781.7139},{"date":"2018-09-12","close":8823.3105},{"date":"2018-09-13","close":8892.6396},{"date":"2018-09-14","close":8906.5059},{"date":"2018-09-17","close":8837.1768},{"date":"2018-09-18","close":8897.2617},{"date":"2018-09-19","close":8864.9082},{"date":"2018-09-20","close":8901.8838},{"date":"2018-09-21","close":8929.6152},{"date":"2018-09-27","close":9026.6768},{"date":"2018-09-28","close":9049.7861},{"date":"2018-10-01","close":9003.5664},{"date":"2018-10-02","close":8971.2119},{"date":"2018-10-04","close":8864.9082},{"date":"2018-10-05","close":8846.4209},{"date":"2018-10-08","close":8726.249},{"date":"2018-10-10","close":8564.4805},{"date":"2018-10-11","close":8250.1875},{"date":"2018-10-12","close":8338.0049},{"date":"2018-10-15","close":8259.4326},{"date":"2018-10-16","close":8314.8975},{"date":"2018-10-17","close":8374.9805},{"date":"2018-10-18","close":8268.6768},{"date":"2018-10-19","close":8245.5674},{"date":"2018-10-22","close":8231.7012},{"date":"2018-10-23","close":7954.3838},{"date":"2018-10-24","close":7995.9814},{"date":"2018-10-25","close":7898.9199},{"date":"2018-10-26","close":7751.0181},{"date":"2018-10-29","close":7589.249},{"date":"2018-10-30","close":7700.1753},{"date":"2018-10-31","close":7829.5894},{"date":"2018-11-01","close":7727.9077},{"date":"2018-11-02","close":8037.5776},{"date":"2018-11-05","close":7959.0063},{"date":"2018-11-06","close":8032.9565},{"date":"2018-11-07","close":7912.7856},{"date":"2018-11-08","close":8042.1992},{"date":"2018-11-09","close":7995.9814},{"date":"2018-11-12","close":7977.4927},{"date":"2018-11-13","close":8005.2236},{"date":"2018-11-14","close":7912.7856},{"date":"2018-11-15","close":8069.9336},{"date":"2018-11-16","close":8106.9087},{"date":"2018-11-19","close":8180.8579},{"date":"2018-11-20","close":8102.2866},{"date":"2018-11-21","close":8102.2866},{"date":"2018-11-22","close":8000.6025},{"date":"2018-11-23","close":7963.6279},{"date":"2018-11-26","close":8028.3335},{"date":"2018-11-27","close":8097.6641},{"date":"2018-11-28","close":8130.0171},{"date":"2018-11-29","close":8143.8828},{"date":"2018-11-30","close":8176.2368},{"date":"2018-12-03","close":8310.2744},{"date":"2018-12-04","close":8287.1641},{"date":"2018-12-05","close":8203.9688},{"date":"2018-12-06","close":8102.2866},{"date":"2018-12-07","close":8088.4189},{"date":"2018-12-10","close":7954.3838},{"date":"2018-12-11","close":7959.0063},{"date":"2018-12-12","close":8166.9932},{"date":"2018-12-13","close":8291.7861},{"date":"2018-12-14","close":8217.834},{"date":"2018-12-17","close":8236.3232},{"date":"2018-12-18","close":8194.7246},{"date":"2018-12-19","close":8208.5908},{"date":"2018-12-20","close":8130.0171},{"date":"2018-12-21","close":8130.0171},{"date":"2018-12-24","close":8093.043},{"date":"2018-12-26","close":7945.1387},{"date":"2018-12-27","close":8106.9087},{"date":"2018-12-28","close":8134.6382},{"date":"2019-01-02","close":7963.6279},{"date":"2019-01-03","close":7871.188},{"date":"2019-01-04","close":7972.8706},{"date":"2019-01-07","close":8120.7744},{"date":"2019-01-08","close":8083.0},{"date":"2019-01-09","close":8264.0537},{"date":"2019-01-10","close":8264.0537},{"date":"2019-01-11","close":8287.1641},{"date":"2019-01-14","close":8245.5674},{"date":"2019-01-15","close":8388.8486},{"date":"2019-01-16","close":8421.2012},{"date":"2019-01-17","close":8398.0908},{"date":"2019-01-18","close":8476.6631},{"date":"2019-01-21","close":8532.1289},{"date":"2019-01-22","close":8472.041},{"date":"2019-01-23","close":8499.7744},{"date":"2019-01-24","close":8481.2852},{"date":"2019-01-25","close":8582.9678},{"date":"2019-01-28","close":8610.7002},{"date":"2019-01-29","close":8624.5664},{"date":"2019-01-30","close":8712.3857},{"date":"2019-01-31","close":8675.4082},{"date":"2019-02-01","close":8615.3223},{"date":"2019-02-07","close":8629.1885},{"date":"2019-02-08","close":8499.7744},{"date":"2019-02-11","close":8518.2607},{"date":"2019-02-12","close":8559.8584},{"date":"2019-02-13","close":8573.7246},{"date":"2019-02-14","close":8522.8848},{"date":"2019-02-15","close":8495.1523},{"date":"2019-02-18","close":8578.3477},{"date":"2019-02-19","close":8596.835},{"date":"2019-02-20","close":8643.0527},{"date":"2019-02-21","close":8656.9189},{"date":"2019-02-22","close":8680.0273},{"date":"2019-02-25","close":8684.6514},{"date":"2019-02-26","close":8730.8711},{"date":"2019-02-27","close":8744.7402},{"date":"2019-02-28","close":8652.2979},{"date":"2019-03-04","close":8559.8584},{"date":"2019-03-05","close":8462.7979},{"date":"2019-03-06","close":8513.6387},{"date":"2019-03-07","close":8393.4678},{"date":"2019-03-08","close":8277.9209},{"date":"2019-03-11","close":8268.6768},{"date":"2019-03-12","close":8338.0049},{"date":"2019-03-13","close":8305.6514},{"date":"2019-03-14","close":8365.7383},{"date":"2019-03-15","close":8421.2012},{"date":"2019-03-18","close":8458.1758},{"date":"2019-03-19","close":8393.4678},{"date":"2019-03-20","close":8379.6035},{"date":"2019-03-21","close":8365.7383},{"date":"2019-03-22","close":8374.9805},{"date":"2019-03-25","close":8194.7246},{"date":"2019-03-26","close":8245.5674},{"date":"2019-03-27","close":8208.5908},{"date":"2019-03-28","close":8166.9932},{"date":"2019-03-29","close":8282.5439},{"date":"2019-04-01","close":8425.8242},{"date":"2019-04-02","close":8402.7139},{"date":"2019-04-03","close":8522.8848},{"date":"2019-04-04","close":8564.4805},{"date":"2019-04-05","close":8587.5908},{"date":"2019-04-08","close":8610.7002},{"date":"2019-04-09","close":8666.1631},{"date":"2019-04-10","close":8684.6514},{"date":"2019-04-11","close":8753.9814},{"date":"2019-04-12","close":8818.6895},{"date":"2019-04-15","close":8837.1768},{"date":"2019-04-16","close":8809.4443},{"date":"2019-04-17","close":8786.334},{"date":"2019-04-18","close":8698.5186},{"date":"2019-04-19","close":8680.0273},{"date":"2019-04-22","close":8698.5186},{"date":"2019-04-23","close":8693.8955},{"date":"2019-04-24","close":8619.9434},{"date":"2019-04-25","close":8555.2373},{"date":"2019-04-26","close":8504.3955},{"date":"2019-04-29","close":8654.876},{"date":"2019-04-30","close":8640.8555},{"date":"2019-05-02","close":8682.9141},{"date":"2019-05-03","close":8608.1426},{"date":"2019-05-07","close":8495.9844},{"date":"2019-05-08","close":8495.9844},{"date":"2019-05-09","close":8266.9951},{"date":"2019-05-10","close":8238.9541},{"date":"2019-05-13","close":8117.4507},{"date":"2019-05-14","close":8094.082},{"date":"2019-05-15","close":8196.8965},{"date":"2019-05-16","close":8136.1431},{"date":"2019-05-17","close":8140.8164},{"date":"2019-05-20","close":8089.4092},{"date":"2019-05-21","close":8075.3921},{"date":"2019-05-22","close":8103.4287},{"date":"2019-05-23","close":8070.7168},{"date":"2019-05-24","close":8042.6787},{"date":"2019-05-27","close":8080.0635},{"date":"2019-05-28","close":8136.1431},{"date":"2019-05-29","close":8019.311},{"date":"2019-05-30","close":8070.7168},{"date":"2019-05-31","close":8075.3921},{"date":"2019-06-03","close":8117.4507},{"date":"2019-06-04","close":8126.7964},{"date":"2019-06-05","close":8140.8164},{"date":"2019-06-07","close":8136.1431},{"date":"2019-06-10","close":8257.6504},{"date":"2019-06-11","close":8327.7471},{"date":"2019-06-12","close":8318.3994},{"date":"2019-06-13","close":8341.7666},{"date":"2019-06-14","close":8299.7061},{"date":"2019-06-17","close":8252.9746},{"date":"2019-06-18","close":8281.0137},{"date":"2019-06-19","close":8374.4795},{"date":"2019-06-20","close":8416.5381},{"date":"2019-06-21","close":8351.1133},{"date":"2019-06-24","close":8360.46},{"date":"2019-06-25","close":8341.7666},{"date":"2019-06-26","close":8318.3994},{"date":"2019-06-27","close":8383.8252},{"date":"2019-06-28","close":8341.7666},{"date":"2019-07-01","close":8374.4795},{"date":"2019-07-02","close":8351.1133},{"date":"2019-07-03","close":8243.627},{"date":"2019-07-04","close":8323.0732},{"date":"2019-07-05","close":8337.0938},{"date":"2019-07-08","close":8150.1641},{"date":"2019-07-09","close":8047.3525},{"date":"2019-07-10","close":8066.0439},{"date":"2019-07-11","close":8168.8545},{"date":"2019-07-12","close":8182.8774},{"date":"2019-07-15","close":8164.1816},{"date":"2019-07-16","close":8173.5298},{"date":"2019-07-17","close":8140.8164},{"date":"2019-07-18","close":8075.3921},{"date":"2019-07-19","close":8196.8965},{"date":"2019-07-22","close":8201.5684},{"date":"2019-07-23","close":8229.6084},{"date":"2019-07-24","close":8187.5493},{"date":"2019-07-25","close":8061.3711},{"date":"2019-07-26","close":8009.9658},{"date":"2019-07-29","close":7883.7876},{"date":"2019-07-30","close":7921.1724},{"date":"2019-07-31","close":7911.8267},{"date":"2019-08-01","close":7869.7676},{"date":"2019-08-02","close":7762.2832},{"date":"2019-08-05","close":7537.9658},{"date":"2019-08-06","close":7416.4614},{"date":"2019-08-07","close":7397.7681},{"date":"2019-08-08","close":7495.9067},{"date":"2019-08-09","close":7547.313},{"date":"2019-08-12","close":7505.2529},{"date":"2019-08-13","close":7463.1948},{"date":"2019-08-14","close":7537.9658},{"date":"2019-08-16","close":7467.8677},{"date":"2019-08-19","close":7584.6997},{"date":"2019-08-20","close":7640.7778},{"date":"2019-08-21","close":7654.7979},{"date":"2019-08-22","close":7617.4116},{"date":"2019-08-23","close":7612.7383},{"date":"2019-08-26","close":7491.2334},{"date":"2019-08-27","close":7505.2529},{"date":"2019-08-28","close":7570.6792},{"date":"2019-08-29","close":7570.6792},{"date":"2019-08-30","close":7757.6094},{"date":"2019-09-02","close":7743.5889},{"date":"2019-09-03","close":7738.916},{"date":"2019-09-04","close":7794.9956},{"date":"2019-09-05","close":7841.7271},{"date":"2019-09-06","close":7823.0352},{"date":"2019-09-09","close":7827.7085},{"date":"2019-09-10","close":7939.8667},{"date":"2019-09-11","close":8014.6392},{"date":"2019-09-16","close":8126.7964},{"date":"2019-09-17","close":8131.4683},{"date":"2019-09-18","close":8089.4092},{"date":"2019-09-19","close":8061.3711},{"date":"2019-09-20","close":8140.8164},{"date":"2019-09-23","close":8154.8359},{"date":"2019-09-24","close":8159.5098},{"date":"2019-09-25","close":8019.311},{"date":"2019-09-26","close":7995.9448},{"date":"2019-09-27","close":7925.8462},{"date":"2019-09-30","close":8019.311},{"date":"2019-10-01","close":8070.7168},{"date":"2019-10-02","close":7907.1533},{"date":"2019-10-04","close":7823.0352},{"date":"2019-10-07","close":7794.9956},{"date":"2019-10-08","close":7893.1343},{"date":"2019-10-10","close":7869.7676},{"date":"2019-10-11","close":7907.1533},{"date":"2019-10-14","close":8000.6187},{"date":"2019-10-15","close":7981.9263},{"date":"2019-10-16","close":7995.9448},{"date":"2019-10-17","close":8005.2925},{"date":"2019-10-18","close":7935.1938},{"date":"2019-10-21","close":7930.519},{"date":"2019-10-22","close":8023.9839},{"date":"2019-10-23","close":7939.8667},{"date":"2019-10-24","close":7977.2534},{"date":"2019-10-25","close":7944.5391},{"date":"2019-10-28","close":8019.311},{"date":"2019-10-29","close":7986.5981},{"date":"2019-10-30","close":7874.4404},{"date":"2019-10-31","close":7883.7876},{"date":"2019-11-01","close":7874.4404},{"date":"2019-11-04","close":7995.9448},{"date":"2019-11-05","close":8089.4092},{"date":"2019-11-06","close":8047.3525},{"date":"2019-11-07","close":8023.9839},{"date":"2019-11-08","close":8122.1235},{"date":"2019-11-11","close":8028.6577},{"date":"2019-11-12","close":8042.6787},{"date":"2019-11-13","close":7995.9448},{"date":"2019-11-14","close":8005.2925},{"date":"2019-11-15","close":8108.104},{"date":"2019-11-18","close":8084.7383},{"date":"2019-11-19","close":8042.6787},{"date":"2019-11-20","close":7921.1724},{"date":"2019-11-21","close":7818.3613},{"date":"2019-11-22","close":7813.6885},{"date":"2019-11-25","close":7916.4995},{"date":"2019-11-26","close":7953.8848},{"date":"2019-11-27","close":7921.1724},{"date":"2019-11-28","close":7897.8081},{"date":"2019-11-29","close":7832.3813},{"date":"2019-12-02","close":7832.3813},{"date":"2019-12-03","close":7837.0547},{"date":"2019-12-04","close":7799.6685},{"date":"2019-12-05","close":7776.3027},{"date":"2019-12-06","close":7841.7271},{"date":"2019-12-09","close":7841.7271},{"date":"2019-12-10","close":7893.1343},{"date":"2019-12-11","close":7967.9062},{"date":"2019-12-12","close":8056.6963},{"date":"2019-12-13","close":8131.4683},{"date":"2019-12-16","close":8122.1235},{"date":"2019-12-17","close":8159.5098},{"date":"2019-12-18","close":8136.1431},{"date":"2019-12-19","close":8131.4683},{"date":"2019-12-20","close":8196.8965},{"date":"2019-12-23","close":8201.5684},{"date":"2019-12-24","close":8164.1816},{"date":"2019-12-26","close":8173.5298},{"date":"2019-12-27","close":8276.3408},{"date":"2019-12-30","close":8318.3994},{"date":"2020-01-02","close":8192.2227},{"date":"2020-01-03","close":8187.5493},{"date":"2020-01-06","close":8089.4092},{"date":"2020-01-07","close":8145.4893},{"date":"2020-01-08","close":7939.8667},{"date":"2020-01-09","close":8070.7168},{"date":"2020-01-10","close":8168.8545},{"date":"2020-01-13","close":8234.2812},{"date":"2020-01-14","close":8281.0137},{"date":"2020-01-15","close":8318.3994},{"date":"2020-01-16","close":8299.7061},{"date":"2020-01-17","close":8327.7471},{"date":"2020-01-20","close":8351.1133},{"date":"2020-01-21","close":8290.3604},{"date":"2020-01-22","close":8327.7471},{"date":"2020-01-23","close":8281.0137},{"date":"2020-01-28","close":7991.272},{"date":"2020-01-29","close":8047.3525},{"date":"2020-01-30","close":7911.8267},{"date":"2020-01-31","close":7823.0352},{"date":"2020-02-03","close":7729.5698},{"date":"2020-02-04","close":7911.8267},{"date":"2020-02-05","close":7874.4404},{"date":"2020-02-06","close":8192.2227},{"date":"2020-02-07","close":8136.1431},{"date":"2020-02-10","close":8103.4287},{"date":"2020-02-11","close":8234.2812},{"date":"2020-02-12","close":8271.668},{"date":"2020-02-13","close":8192.2227},{"date":"2020-02-14","close":8206.2422},{"date":"2020-02-17","close":8196.8965},{"date":"2020-02-18","close":8140.8164},{"date":"2020-02-19","close":8094.082},{"date":"2020-02-20","close":8070.7168},{"date":"2020-02-21","close":7883.7876},{"date":"2020-02-24","close":7617.4116},{"date":"2020-02-25","close":7668.8174},{"date":"2020-02-26","close":7687.5103},{"date":"2020-02-27","close":7622.085},{"date":"2020-02-28","close":7369.7285},{"date":"2020-03-02","close":7379.0752},{"date":"2020-03-03","close":7458.521},{"date":"2020-03-04","close":7640.7778},{"date":"2020-03-05","close":7692.1846},{"date":"2020-03-06","close":7491.2334},{"date":"2020-03-09","close":7075.313},{"date":"2020-03-10","close":7098.6802},{"date":"2020-03-11","close":6939.7891},{"date":"2020-03-12","close":6556.5815},{"date":"2020-03-13","close":6220.1069},{"date":"2020-03-16","close":6042.5234},{"date":"2020-03-17","close":5799.5142},{"date":"2020-03-18","close":5523.7915},{"date":"2020-03-19","close":4771.3965},{"date":"2020-03-20","close":5276.1089},{"date":"2020-03-23","close":4920.9409},{"date":"2020-03-24","close":5332.188},{"date":"2020-03-25","close":5743.4351},{"date":"2020-03-26","close":5799.5142},{"date":"2020-03-27","close":5832.2266},{"date":"2020-03-30","close":5991.1177},{"date":"2020-03-31","close":6093.9292},{"date":"2020-04-01","close":5949.0581},{"date":"2020-04-02","close":6005.1372},{"date":"2020-04-03","close":6033.1768},{"date":"2020-04-06","close":6243.4736},{"date":"2020-04-07","close":6477.1367},{"date":"2020-04-08","close":6416.3838},{"date":"2020-04-09","close":6556.5815},{"date":"2020-04-10","close":6598.6411},{"date":"2020-04-13","close":6505.1763},{"date":"2020-04-14","close":6565.9277},{"date":"2020-04-16","close":6636.0273},{"date":"2020-04-17","close":6869.6899},{"date":"2020-04-20","close":6766.8784},{"date":"2020-04-21","close":6617.334},{"date":"2020-04-22","close":6701.4531},{"date":"2020-04-23","close":6743.5117},{"date":"2020-04-24","close":6687.4321},{"date":"2020-04-27","close":6743.5117},{"date":"2020-04-28","close":6800.7817},{"date":"2020-04-29","close":6886.686},{"date":"2020-05-04","close":6662.3804},{"date":"2020-05-06","close":6743.5112},{"date":"2020-05-07","close":6738.7397},{"date":"2020-05-08","close":6872.3691},{"date":"2020-05-11","close":6838.9619},{"date":"2020-05-12","close":6748.2852},{"date":"2020-05-13","close":6776.9194},{"date":"2020-05-14","close":6729.1948},{"date":"2020-05-15","close":6691.0151},{"date":"2020-05-18","close":6757.8296},{"date":"2020-05-19","close":6977.3633},{"date":"2020-05-20","close":7039.4062},{"date":"2020-05-21","close":7144.4004},{"date":"2020-05-22","close":7001.2256},{"date":"2020-05-25","close":7110.9927},{"date":"2020-05-26","close":7378.2524},{"date":"2020-05-27","close":7440.2939},{"date":"2020-05-28","close":7340.0728},{"date":"2020-05-29","close":7349.6162},{"date":"2020-06-01","close":7516.6538},{"date":"2020-06-02","close":7640.7378},{"date":"2020-06-03","close":7865.0449},{"date":"2020-06-04","close":7845.9541},{"date":"2020-06-05","close":7893.6797},{"date":"2020-06-08","close":7979.5845},{"date":"2020-06-09","close":7984.3564},{"date":"2020-06-10","close":7998.6743},{"date":"2020-06-11","close":8008.2188},{"date":"2020-06-12","close":7698.0078},{"date":"2020-06-15","close":7225.5322},{"date":"2020-06-16","close":7683.6904},{"date":"2020-06-17","close":7693.2358},{"date":"2020-06-18","close":7702.7803},{"date":"2020-06-19","close":7775.0},{"date":"2020-06-22","close":7650.2832},{"date":"2020-06-23","close":7645.5107},{"date":"2020-06-24","close":7731.4155},{"date":"2020-06-25","close":7526.1982},{"date":"2020-06-26","close":7602.5586},{"date":"2020-06-29","close":7387.7969},{"date":"2020-06-30","close":7511.8813},{"date":"2020-07-01","close":7502.3359},{"date":"2020-07-02","close":7616.876},{"date":"2020-07-03","close":7680.0},{"date":"2020-07-06","close":7731.4155},{"date":"2020-07-07","close":7731.4155},{"date":"2020-07-08","close":7736.1875},{"date":"2020-07-09","close":7779.1401},{"date":"2020-07-10","close":7650.2832},{"date":"2020-07-13","close":7783.9126},{"date":"2020-07-14","close":7774.3677},{"date":"2020-07-15","close":7903.2246},{"date":"2020-07-16","close":7850.7271},{"date":"2020-07-17","close":7884.1348},{"date":"2020-07-20","close":7874.5894},{"date":"2020-07-21","close":8036.854},{"date":"2020-07-22","close":8012.9912},{"date":"2020-07-23","close":7960.4946},{"date":"2020-07-24","close":7845.9541},{"date":"2020-07-27","close":7841.1821},{"date":"2020-07-28","close":7922.3145},{"date":"2020-07-29","close":7931.8594},{"date":"2020-07-30","close":7979.5845},{"date":"2020-07-31","close":7922.3145},{"date":"2020-08-03","close":7879.3618},{"date":"2020-08-04","close":8036.854},{"date":"2020-08-05","close":8227.752},{"date":"2020-08-06","close":8361.3828},{"date":"2020-08-07","close":8485.4668},{"date":"2020-08-10","close":8590.4619},{"date":"2020-08-11","close":8767.043},{"date":"2020-08-12","close":8771.8164},{"date":"2020-08-13","close":8833.8574},{"date":"2020-08-14","close":8805.2227},{"date":"2020-08-18","close":8347.0654},{"date":"2020-08-19","close":8514.1025},{"date":"2020-08-20","close":8132.3042},{"date":"2020-08-21","close":8270.7051},{"date":"2020-08-24","close":8390.0176},{"date":"2020-08-25","close":8576.1445},{"date":"2020-08-26","close":8571.3711},{"date":"2020-08-27","close":8428.1973},{"date":"2020-08-28","close":8504.5566},{"date":"2020-08-31","close":8533.1904},{"date":"2020-09-01","close":8585.6895},{"date":"2020-09-02","close":8642.958},{"date":"2020-09-03","close":8771.8164},{"date":"2020-09-04","close":8790.9053},{"date":"2020-09-07","close":8852.9473},{"date":"2020-09-08","close":8809.9961},{"date":"2020-09-09","close":8767.043},{"date":"2020-09-10","close":8919.7637},{"date":"2020-09-11","close":8776.5879},{"date":"2020-09-14","close":8943.624},{"date":"2020-09-15","close":8967.4873},{"date":"2020-09-16","close":8900.6709},{"date":"2020-09-17","close":8838.6309},{"date":"2020-09-18","close":8848.1758},{"date":"2020-09-21","close":8795.6768},{"date":"2020-09-22","close":8561.8262},{"date":"2020-09-23","close":8518.874},{"date":"2020-09-24","close":8203.8896},{"date":"2020-09-25","close":8208.6641},{"date":"2020-09-28","close":8423.4238},{"date":"2020-09-29","close":8552.2822},{"date":"2020-10-05","close":8790.9053},{"date":"2020-10-06","close":8776.5879},{"date":"2020-10-07","close":8867.2646},{"date":"2020-10-08","close":9034.3037},{"date":"2020-10-12","close":8953.1709},{"date":"2020-10-13","close":8991.3506},{"date":"2020-10-14","close":8867.2646},{"date":"2020-10-15","close":8824.3135},{"date":"2020-10-16","close":8714.5469},{"date":"2020-10-19","close":8709.7725},{"date":"2020-10-20","close":8795.6768},{"date":"2020-10-21","close":8914.9902},{"date":"2020-10-22","close":8833.8574},{"date":"2020-10-23","close":8829.085},{"date":"2020-10-26","close":8728.8623},{"date":"2020-10-27","close":8681.1377},{"date":"2020-10-28","close":8795.6768},{"date":"2020-10-29","close":8662.0498},{"date":"2020-10-30","close":8399.5625},{"date":"2020-11-02","close":8609.5518},{"date":"2020-11-03","close":8757.498},{"date":"2020-11-04","close":8733.6367},{"date":"2020-11-05","close":8957.9424},{"date":"2020-11-06","close":8953.1709},{"date":"2020-11-09","close":9258.6074},{"date":"2020-11-10","close":9349.2861},{"date":"2020-11-11","close":9411.3271},{"date":"2020-11-12","close":9435.1904},{"date":"2020-11-13","close":9377.9189},{"date":"2020-11-16","close":9525.8672},{"date":"2020-11-17","close":9482.9141},{"date":"2020-11-18","close":9525.8672},{"date":"2020-11-19","close":9530.6396},{"date":"2020-11-20","close":9587.9102},{"date":"2020-11-23","close":9774.0361},{"date":"2020-11-24","close":9802.6719},{"date":"2020-11-25","close":9802.6719},{"date":"2020-11-26","close":9826.5332},{"date":"2020-11-27","close":9812.2158},{"date":"2020-11-30","close":9711.9932},{"date":"2020-12-01","close":9921.9834},{"date":"2020-12-02","close":10017.4326},{"date":"2020-12-03","close":10055.6133},{"date":"2020-12-04","close":10050.8389},{"date":"2020-12-07","close":10007.8867},{"date":"2020-12-08","close":10003.1143},{"date":"2020-12-09","close":10217.876},{"date":"2020-12-10","close":10265.6016},{"date":"2020-12-11","close":10375.3682},{"date":"2020-12-14","close":10256.0557},{"date":"2020-12-15","close":10246.5127},{"date":"2020-12-16","close":10384.9141},{"date":"2020-12-17","close":10404.0029},{"date":"2020-12-18","close":10365.8232},{"date":"2020-12-21","close":10389.6855},{"date":"2020-12-22","close":10160.6064},{"date":"2020-12-23","close":10308.5537},{"date":"2020-12-24","close":10384.9141},{"date":"2020-12-28","close":10456.5},{"date":"2020-12-29","close":10656.9453},{"date":"2020-12-30","close":10838.2979},{"date":"2021-01-04","close":11148.5098},{"date":"2021-01-05","close":11420.54},{"date":"2021-01-06","close":11348.9541},{"date":"2021-01-07","close":11721.208},{"date":"2021-01-08","close":12017.1016},{"date":"2021-01-11","close":11864.3818},{"date":"2021-01-12","close":11788.0215},{"date":"2021-01-13","close":11869.1553},{"date":"2021-01-14","close":11950.2871},{"date":"2021-01-15","close":11644.8477},{"date":"2021-01-18","close":11496.9004},{"date":"2021-01-19","close":11907.3359},{"date":"2021-01-20","close":12117.3223},{"date":"2021-01-21","close":12446.624},{"date":"2021-01-22","close":12408.4443},{"date":"2021-01-25","close":12565.9365},{"date":"2021-01-26","close":12408.4443},{"date":"2021-01-27","close":12346.4014},{"date":"2021-01-28","close":12165.0488},{"date":"2021-01-29","close":11683.0273},{"date":"2021-02-01","close":12012.3291},{"date":"2021-02-02","close":12255.7236},{"date":"2021-02-03","close":12441.8525},{"date":"2021-02-04","close":12360.7217},{"date":"2021-02-05","close":12437.0791},{"date":"2021-02-08","close":12355.9473},{"date":"2021-02-09","close":12403.6719},{"date":"2021-02-10","close":12551.6191},{"date":"2021-02-15","close":12618.4346},{"date":"2021-02-16","close":12637.5225},{"date":"2021-02-17","close":12561.1631},{"date":"2021-02-18","close":12370.2646},{"date":"2021-02-19","close":12403.6719},{"date":"2021-02-22","close":12332.085},{"date":"2021-02-23","close":12312.9941},{"date":"2021-02-24","close":11821.4287},{"date":"2021-02-25","close":12169.8203},{"date":"2021-02-26","close":11807.1123},{"date":"2021-03-02","close":11821.4287},{"date":"2021-03-03","close":12050.5078},{"date":"2021-03-04","close":11893.0166},{"date":"2021-03-05","close":11811.8828},{"date":"2021-03-08","close":11582.8057},{"date":"2021-03-09","close":11520.7627},{"date":"2021-03-10","close":11415.7695},{"date":"2021-03-11","close":11654.3926},{"date":"2021-03-12","close":11850.0635},{"date":"2021-03-15","close":11883.4717},{"date":"2021-03-16","close":11945.5137},{"date":"2021-03-17","close":11859.6084},{"date":"2021-03-18","close":11883.4717},{"date":"2021-03-19","close":11807.1123},{"date":"2021-03-22","close":11840.5205},{"date":"2021-03-23","close":11568.4873},{"date":"2021-03-24","close":11568.4873},{"date":"2021-03-25","close":11683.0273},{"date":"2021-03-26","close":11907.3359},{"date":"2021-03-29","close":11902.5605},{"date":"2021-03-30","close":12126.8691},{"date":"2021-03-31","close":12122.0957},{"date":"2021-04-01","close":12122.0957},{"date":"2021-04-02","close":12126.8691},{"date":"2021-04-05","close":12273.0},{"date":"2021-04-06","close":12131.6387},{"date":"2021-04-07","close":12165.0488},{"date":"2021-04-08","close":12270.042},{"date":"2021-04-09","close":12231.8623},{"date":"2021-04-12","close":12308.2227},{"date":"2021-04-13","close":12408.4443},{"date":"2021-04-14","close":12499.1211},{"date":"2021-04-15","close":12499.1211},{"date":"2021-04-16","close":12475.2588},{"date":"2021-04-19","close":12580.2549},{"date":"2021-04-20","close":12632.75},{"date":"2021-04-21","close":12513.4395},{"date":"2021-04-22","close":12608.8877},{"date":"2021-04-23","close":12585.0244},{"date":"2021-04-26","close":12799.7881},{"date":"2021-04-27","close":12809.332},{"date":"2021-04-28","close":12637.5225},{"date":"2021-04-29","close":12647.0938},{"date":"2021-04-30","close":12546.6064},{"date":"2021-05-03","close":12336.0605},{"date":"2021-05-04","close":12460.4736},{"date":"2021-05-06","close":12771.5059},{"date":"2021-05-07","close":12833.7148},{"date":"2021-05-10","close":13082.541},{"date":"2021-05-11","close":12967.6982},{"date":"2021-05-12","close":12738.0107},{"date":"2021-05-13","close":12470.0439},{"date":"2021-05-14","close":12503.54},{"date":"2021-05-17","close":12474.8291},{"date":"2021-05-18","close":12694.9443},{"date":"2021-05-20","close":12575.3174},{"date":"2021-05-21","close":12436.5479},{"date":"2021-05-24","close":12412.6221},{"date":"2021-05-25","close":12575.3174},{"date":"2021-05-26","close":12604.0273},{"date":"2021-05-27","close":12570.5322},{"date":"2021-05-28","close":12685.375},{"date":"2021-05-31","close":12632.7383},{"date":"2021-06-01","close":12800.2188},{"date":"2021-06-02","close":12991.623},{"date":"2021-06-03","close":13063.3994},{"date":"2021-06-04","close":13068.1855},{"date":"2021-06-07","close":13235.666},{"date":"2021-06-08","close":13082.541},{"date":"2021-06-09","close":12996.4072},{"date":"2021-06-10","close":12962.9111},{"date":"2021-06-11","close":13053.8291},{"date":"2021-06-14","close":13063.3994},{"date":"2021-06-15","close":13149.5322},{"date":"2021-06-16","close":13178.2432},{"date":"2021-06-17","close":13178.2432},{"date":"2021-06-18","close":13173.458},{"date":"2021-06-21","close":13135.1758},{"date":"2021-06-22","close":13235.666},{"date":"2021-06-23","close":13178.2432},{"date":"2021-06-24","close":13216.5225},{"date":"2021-06-25","close":13321.7969},{"date":"2021-06-28","close":13374.4336},{"date":"2021-06-29","close":13331.3662},{"date":"2021-06-30","close":13374.4336},{"date":"2021-07-01","close":13321.7969},{"date":"2021-07-02","close":13317.0117},{"date":"2021-07-05","close":13398.3594},{"date":"2021-07-06","close":13455.7812},{"date":"2021-07-07","close":13331.3662},{"date":"2021-07-08","close":13092.1123},{"date":"2021-07-09","close":12977.2676},{"date":"2021-07-12","close":13029.9043},{"date":"2021-07-13","close":13149.5322},{"date":"2021-07-14","close":13120.8223},{"date":"2021-07-15","close":13240.4492},{"date":"2021-07-16","close":13202.1689},{"date":"2021-07-19","close":13092.1123},{"date":"2021-07-20","close":12967.6982},{"date":"2021-07-21","close":13020.334},{"date":"2021-07-22","close":13159.1025},{"date":"2021-07-23","close":13230.8789},{"date":"2021-07-26","close":13120.8223},{"date":"2021-07-27","close":13178.2432},{"date":"2021-07-28","close":13101.6807},{"date":"2021-07-29","close":13197.3838},{"date":"2021-07-30","close":13001.1934},{"date":"2021-08-02","close":12953.3418},{"date":"2021-08-03","close":12962.9111},{"date":"2021-08-04","close":13135.1758},{"date":"2021-08-05","close":13106.4658},{"date":"2021-08-06","close":13087.3252},{"date":"2021-08-09","close":12977.2676},{"date":"2021-08-10","close":12881.5645},{"date":"2021-08-11","close":12886.3496},{"date":"2021-08-12","close":12891.1357},{"date":"2021-08-13","close":12671.0195},{"date":"2021-08-17","close":12379.126},{"date":"2021-08-18","close":12532.25},{"date":"2021-08-19","close":12072.8779},{"date":"2021-08-20","close":11919.7529},{"date":"2021-08-23","close":11986.7471},{"date":"2021-08-24","close":12259.498},{"date":"2021-08-25","close":12331.2764},{"date":"2021-08-26","close":12278.6387},{"date":"2021-08-27","close":12292.9951},{"date":"2021-08-30","close":12398.2676},{"date":"2021-08-31","close":12589.6729},{"date":"2021-09-01","close":12474.8291},{"date":"2021-09-02","close":12355.2021},{"date":"2021-09-03","close":12484.3994},{"date":"2021-09-06","close":12522.6807},{"date":"2021-09-07","close":12580.1016},{"date":"2021-09-08","close":12580.1016},{"date":"2021-09-09","close":12441.333},{"date":"2021-09-10","close":12446.1182},{"date":"2021-09-13","close":12532.25},{"date":"2021-09-14","close":12627.9531},{"date":"2021-09-15","close":12656.6631},{"date":"2021-09-16","close":12604.0273},{"date":"2021-09-17","close":12513.1104},{"date":"2021-09-23","close":12489.1855},{"date":"2021-09-24","close":12398.2676},{"date":"2021-09-27","close":12537.0361},{"date":"2021-09-28","close":12474.8291},{"date":"2021-09-29","close":12374.3418},{"date":"2021-09-30","close":12345.6309},{"date":"2021-10-01","close":12053.7383},{"date":"2021-10-05","close":11967.6055},{"date":"2021-10-06","close":11623.0752},{"date":"2021-10-07","close":11838.4072},{"date":"2021-10-08","close":11833.6221},{"date":"2021-10-12","close":11857.5469},{"date":"2021-10-13","close":12039.3828},{"date":"2021-10-14","close":12159.0107},{"date":"2021-10-15","close":12245.1445},{"date":"2021-10-18","close":12149.4395},{"date":"2021-10-19","close":12269.0693},{"date":"2021-10-20","close":12082.4482},{"date":"2021-10-21","close":12058.5234},{"date":"2021-10-22","close":11972.3906},{"date":"2021-10-25","close":12154.2256},{"date":"2021-10-26","close":12249.9277},{"date":"2021-10-27","close":12154.2256},{"date":"2021-10-28","close":12039.3828},{"date":"2021-10-29","close":11934.1084},{"date":"2021-11-01","close":11852.7617},{"date":"2021-11-02","close":11972.3906},{"date":"2021-11-03","close":11838.4072},{"date":"2021-11-04","close":11833.6221},{"date":"2021-11-05","close":11828.8369},{"date":"2021-11-08","close":11871.9033},{"date":"2021-11-09","close":11862.333},{"date":"2021-11-10","close":11632.6475},{"date":"2021-11-11","close":11656.5723},{"date":"2021-11-12","close":11795.3408},{"date":"2021-11-15","close":11900.6143},{"date":"2021-11-16","close":11891.043},{"date":"2021-11-17","close":11761.8457},{"date":"2021-11-18","close":11747.4902},{"date":"2021-11-19","close":11838.4072},{"date":"2021-11-22","close":11943.6797},{"date":"2021-11-23","close":11852.7617},{"date":"2021-11-24","close":11819.2656},{"date":"2021-11-25","close":11852.7617},{"date":"2021-11-26","close":11627.8604},{"date":"2021-11-29","close":11446.0273},{"date":"2021-11-30","close":11163.7051},{"date":"2021-12-01","close":11388.6045},{"date":"2021-12-02","close":11479.5225},{"date":"2021-12-03","close":11685.2832},{"date":"2021-12-06","close":11761.8457},{"date":"2021-12-07","close":11800.127},{"date":"2021-12-08","close":11862.333},{"date":"2021-12-09","close":11910.1836},{"date":"2021-12-10","close":11929.3242},{"date":"2021-12-13","close":12015.457},{"date":"2021-12-14","close":11800.127},{"date":"2021-12-15","close":11833.6221},{"date":"2021-12-16","close":11929.3242},{"date":"2021-12-17","close":11986.7471},{"date":"2021-12-20","close":11785.7705},{"date":"2021-12-21","close":11761.8457},{"date":"2021-12-22","close":11780.9844},{"date":"2021-12-23","close":11852.7617},{"date":"2021-12-24","close":11943.6797},{"date":"2021-12-27","close":11886.2588},{"date":"2021-12-28","close":11886.2588},{"date":"2021-12-29","close":12125.5146},{"date":"2021-12-30","close":12048.9531},{"date":"2022-01-03","close":12127.0},{"date":"2022-01-04","close":12087.2324},{"date":"2022-01-05","close":12063.3076},{"date":"2022-01-06","close":11981.9609},{"date":"2022-01-07","close":12139.8701},{"date":"2022-01-10","close":11996.3164},{"date":"2022-01-11","close":11871.9033},{"date":"2022-01-12","close":12068.0938},{"date":"2022-01-13","close":12082.4482},{"date":"2022-01-14","close":11981.9609},{"date":"2022-01-17","close":11685.2832},{"date":"2022-01-18","close":11570.4414},{"date":"2022-01-19","close":11536.9443},{"date":"2022-01-20","close":11642.2178},{"date":"2022-01-21","close":11374.25},{"date":"2022-01-24","close":11240.2666},{"date":"2022-01-25","close":10847.8857},{"date":"2022-01-26","close":10900.5225},{"date":"2022-01-27","close":10431.5791},{"date":"2022-01-28","close":10646.9102},{"date":"2022-02-03","close":10890.9512},{"date":"2022-02-04","close":10895.7383},{"date":"2022-02-07","close":10914.877},{"date":"2022-02-08","close":10914.877},{"date":"2022-02-09","close":11068.002},{"date":"2022-02-10","close":11149.3496},{"date":"2022-02-11","close":10972.2988},{"date":"2022-02-14","close":10862.0},{"date":"2022-02-15","close":10718.6865},{"date":"2022-02-16","close":10871.8115},{"date":"2022-02-17","close":10914.877},{"date":"2022-02-18","close":10867.0254},{"date":"2022-02-21","close":10795.25},{"date":"2022-02-22","close":10776.1074},{"date":"2022-02-23","close":11010.5801},{"date":"2022-02-24","close":10761.7549},{"date":"2022-02-25","close":10895.7383},{"date":"2022-02-28","close":11063.2158},{"date":"2022-03-02","close":11144.5625},{"date":"2022-03-03","close":11288.1182},{"date":"2022-03-04","close":11273.7627},{"date":"2022-03-07","close":11029.7207},{"date":"2022-03-08","close":10895.7383},{"date":"2022-03-10","close":10972.2988},{"date":"2022-03-11","close":10957.9453},{"date":"2022-03-14","close":10919.6631},{"date":"2022-03-15","close":10785.6797},{"date":"2022-03-16","close":10938.8027},{"date":"2022-03-17","close":11068.002},{"date":"2022-03-18","close":11063.2158},{"date":"2022-03-21","close":11154.1338},{"date":"2022-03-22","close":11264.1934},{"date":"2022-03-23","close":11292.9023},{"date":"2022-03-24","close":11273.7627},{"date":"2022-03-25","close":11302.4727},{"date":"2022-03-28","close":11307.2578},{"date":"2022-03-29","close":11355.1104},{"date":"2022-03-30","close":11340.7539},{"date":"2022-03-31","close":11436.457},{"date":"2022-04-01","close":11288.1182},{"date":"2022-04-04","close":11345.54},{"date":"2022-04-05","close":11422.1016},{"date":"2022-04-06","close":11316.8281},{"date":"2022-04-07","close":11139.7793},{"date":"2022-04-08","close":11201.9863},{"date":"2022-04-11","close":11201.9863},{"date":"2022-04-12","close":11125.4238},{"date":"2022-04-13","close":11326.3984},{"date":"2022-04-14","close":11374.25},{"date":"2022-04-15","close":11383.8203},{"date":"2022-04-18","close":11326.3984},{"date":"2022-04-19","close":11431.6709},{"date":"2022-04-20","close":11450.8105},{"date":"2022-04-21","close":11484.3086},{"date":"2022-04-22","close":11364.6797},{"date":"2022-04-25","close":11106.2822},{"date":"2022-04-26","close":11197.2002},{"date":"2022-04-27","close":10962.7285},{"date":"2022-04-28","close":11174.2773},{"date":"2022-04-29","close":11222.7988},{"date":"2022-05-02","close":11294.0},{"date":"2022-05-03","close":11227.6504},{"date":"2022-05-04","close":11203.3916},{"date":"2022-05-06","close":11188.835},{"date":"2022-05-09","close":11049.0},{"date":"2022-05-10","close":10863.7461},{"date":"2022-05-11","close":10883.1553},{"date":"2022-05-12","close":10815.2266},{"date":"2022-05-13","close":10994.752},{"date":"2022-05-16","close":11004.4561},{"date":"2022-05-17","close":11014.1602},{"date":"2022-05-18","close":11067.5322},{"date":"2022-05-19","close":10873.4512},{"date":"2022-05-20","close":11120.9062},{"date":"2022-05-23","close":11072.3857},{"date":"2022-05-24","close":10951.083},{"date":"2022-05-25","close":10965.6396},{"date":"2022-05-26","close":11014.1602},{"date":"2022-05-27","close":11116.0537},{"date":"2022-05-30","close":11217.9463},{"date":"2022-05-31","close":11324.6914},{"date":"2022-06-02","close":11310.1357},{"date":"2022-06-03","close":11344.1006},{"date":"2022-06-07","close":11271.3203},{"date":"2022-06-08","close":11242.207},{"date":"2022-06-09","close":11251.9102},{"date":"2022-06-10","close":11213.0947},{"date":"2022-06-13","close":10786.1143},{"date":"2022-06-14","close":10650.2578},{"date":"2022-06-15","close":10451.3223},{"date":"2022-06-16","close":10499.8438},{"date":"2022-06-17","close":10456.1748},{"date":"2022-06-20","close":10286.3525},{"date":"2022-06-21","close":10412.5059},{"date":"2022-06-22","close":10101.9736},{"date":"2022-06-23","close":9883.6318},{"date":"2022-06-24","close":10101.9736},{"date":"2022-06-27","close":10300.9092},{"date":"2022-06-28","close":10368.8369},{"date":"2022-06-29","close":10237.832},{"date":"2022-06-30","close":10019.4893},{"date":"2022-07-01","close":9859.3711},{"date":"2022-07-04","close":9776.8877},{"date":"2022-07-05","close":9970.9697},{"date":"2022-07-06","close":9611.917},{"date":"2022-07-07","close":9738.0713},{"date":"2022-07-08","close":9849.668},{"date":"2022-07-11","close":9694.4023},{"date":"2022-07-12","close":9548.8398},{"date":"2022-07-13","close":9607.0654},{"date":"2022-07-14","close":9655.5869},{"date":"2022-07-15","close":9582.8047},{"date":"2022-07-18","close":9791.4424},{"date":"2022-07-19","close":9810.8525},{"date":"2022-07-20","close":9907.8916},{"date":"2022-07-21","close":9966.1182},{"date":"2022-07-22","close":9932.1523},{"date":"2022-07-25","close":9990.3779},{"date":"2022-07-26","close":10029.1943},{"date":"2022-07-27","close":9995.2295},{"date":"2022-07-28","close":10179.6064},{"date":"2022-07-29","close":10237.832},{"date":"2022-08-01","close":10368.8369},{"date":"2022-08-02","close":10271.7969},{"date":"2022-08-03","close":10402.8027},{"date":"2022-08-04","close":10393.0967},{"date":"2022-08-05","close":10480.4346},{"date":"2022-08-08","close":10485.2861},{"date":"2022-08-09","close":10625.9961},{"date":"2022-08-10","close":10572.625},{"date":"2022-08-11","close":10805.5225},{"date":"2022-08-12","close":10824.9307},{"date":"2022-08-16","close":10858.8945},{"date":"2022-08-17","close":10786.1143},{"date":"2022-08-18","close":10747.2979},{"date":"2022-08-19","close":10674.5176},{"date":"2022-08-22","close":10567.7715},{"date":"2022-08-23","close":10499.8438},{"date":"2022-08-24","close":10635.7002},{"date":"2022-08-25","close":10689.0732},{"date":"2022-08-26","close":10771.5576},{"date":"2022-08-29","close":10543.5098},{"date":"2022-08-30","close":10630.8477},{"date":"2022-08-31","close":10684.2207},{"date":"2022-09-01","close":10402.8027},{"date":"2022-09-02","close":10344.5781},{"date":"2022-09-05","close":10378.542},{"date":"2022-09-06","close":10436.7666},{"date":"2022-09-07","close":10276.6484},{"date":"2022-09-08","close":10334.8721},{"date":"2022-09-13","close":10548.3633},{"date":"2022-09-14","close":10334.8721},{"date":"2022-09-15","close":10378.542},{"date":"2022-09-16","close":10203.8682},{"date":"2022-09-19","close":10038.8984},{"date":"2022-09-20","close":10131.0859},{"date":"2022-09-21","close":10116.5312},{"date":"2022-09-22","close":10092.2686},{"date":"2022-09-23","close":9864.2236},{"date":"2022-09-26","close":9408.1309},{"date":"2022-09-27","close":9451.7998},{"date":"2022-09-28","close":9112.1553},{"date":"2022-09-29","close":9131.5645},{"date":"2022-09-30","close":9044.2275},{"date":"2022-10-04","close":9354.7588},{"date":"2022-10-05","close":9320.7949},{"date":"2022-10-06","close":9500.3193},{"date":"2022-10-07","close":9485.7637},{"date":"2022-10-11","close":9233.457},{"date":"2022-10-12","close":9291.6816},{"date":"2022-10-13","close":9121.8604},{"date":"2022-10-14","close":9311.0898},{"date":"2022-10-17","close":9354.7588},{"date":"2022-10-18","close":9524.5791},{"date":"2022-10-19","close":9476.0596},{"date":"2022-10-20","close":9437.2441},{"date":"2022-10-21","close":9315.9414},{"date":"2022-10-24","close":9345.0547},{"date":"2022-10-25","close":9296.5342},{"date":"2022-10-26","close":9248.0127},{"date":"2022-10-27","close":9534.2832},{"date":"2022-10-28","close":9563.3955},{"date":"2022-10-31","close":9602.2129},{"date":"2022-11-01","close":9786.5918},{"date":"2022-11-02","close":9830.2598},{"date":"2022-11-03","close":9776.8877},{"date":"2022-11-04","close":9912.7441},{"date":"2022-11-07","close":10034.0459},{"date":"2022-11-08","close":10135.9395},{"date":"2022-11-09","close":10194.1641},{"date":"2022-11-10","close":10194.1641},{"date":"2022-11-11","close":10514.3994},{"date":"2022-11-14","close":10562.9199},{"date":"2022-11-15","close":10582.3271},{"date":"2022-11-16","close":10567.7715},{"date":"2022-11-17","close":10427.0615},{"date":"2022-11-18","close":10441.6182},{"date":"2022-11-21","close":10281.5},{"date":"2022-11-22","close":10237.832},{"date":"2022-11-23","close":10300.9092},{"date":"2022-11-24","close":10368.8369},{"date":"2022-11-25","close":10368.8369},{"date":"2022-11-28","close":10271.7969},{"date":"2022-11-29","close":10325.1689},{"date":"2022-11-30","close":10407.6533},{"date":"2022-12-01","close":10402.8027},{"date":"2022-12-02","close":10257.2393},{"date":"2022-12-05","close":10145.6436},{"date":"2022-12-06","close":10029.1943},{"date":"2022-12-07","close":9966.1182},{"date":"2022-12-08","close":9932.1523},{"date":"2022-12-09","close":9893.3359},{"date":"2022-12-12","close":9917.5967},{"date":"2022-12-13","close":9830.2598},{"date":"2022-12-14","close":10019.4893},{"date":"2022-12-15","close":9869.0752},{"date":"2022-12-16","close":9839.9639},{"date":"2022-12-19","close":9796.2939},{"date":"2022-12-20","close":9704.1064},{"date":"2022-12-21","close":9655.5869},{"date":"2022-12-22","close":9820.5557},{"date":"2022-12-23","close":9660.4385},{"date":"2022-12-26","close":9689.5498},{"date":"2022-12-27","close":9733.2188},{"date":"2022-12-28","close":9660.4385},{"date":"2022-12-29","close":9485.7637},{"date":"2023-01-02","close":9383.8691},{"date":"2023-01-03","close":9383.8691},{"date":"2023-01-04","close":9379.0186},{"date":"2023-01-05","close":9383.8691},{"date":"2023-01-06","close":9446.9473},{"date":"2023-01-09","close":9733.2188},{"date":"2023-01-10","close":9772.0352},{"date":"2023-01-11","close":9849.668},{"date":"2023-01-12","close":9903.041},{"date":"2023-01-13","close":10048.6025},{"date":"2023-01-16","close":10053.4541},{"date":"2023-01-17","close":9990.3779},{"date":"2023-01-18","close":9970.9697},{"date":"2023-01-19","close":9946.708},{"date":"2023-01-20","close":10009.7852},{"date":"2023-01-25","close":10106.8271},{"date":"2023-01-26","close":10286.3525},{"date":"2023-01-27","close":10412.5059},{"date":"2023-01-30","close":10218.4229},{"date":"2023-01-31","close":10223.2764},{"date":"2023-02-01","close":10344.5781},{"date":"2023-02-02","close":10417.3584},{"date":"2023-02-03","close":10417.3584},{"date":"2023-02-06","close":10325.1689},{"date":"2023-02-07","close":10257.2393},{"date":"2023-02-08","close":10378.542},{"date":"2023-02-09","close":10412.5059},{"date":"2023-02-10","close":10349.4297},{"date":"2023-02-13","close":10305.7607},{"date":"2023-02-14","close":10402.8027},{"date":"2023-02-15","close":10203.8682},{"date":"2023-02-16","close":10441.6182},{"date":"2023-02-17","close":10412.5059},{"date":"2023-02-20","close":10456.1748},{"date":"2023-02-21","close":10553.2148},{"date":"2023-02-22","close":10397.9492},{"date":"2023-02-23","close":10461.0273},{"date":"2023-02-24","close":10417.3584},{"date":"2023-02-27","close":10296.0566},{"date":"2023-02-28","close":10281.5},{"date":"2023-03-02","close":10422.2109},{"date":"2023-03-03","close":10519.252},{"date":"2023-03-06","close":10553.2148},{"date":"2023-03-07","close":10606.5879},{"date":"2023-03-08","close":10422.2109},{"date":"2023-03-09","close":10407.6533},{"date":"2023-03-10","close":10208.7188},{"date":"2023-03-13","close":10320.3164},{"date":"2023-03-14","close":9975.8203},{"date":"2023-03-15","close":10126.2344},{"date":"2023-03-16","close":10000.0811},{"date":"2023-03-17","close":10092.2686},{"date":"2023-03-20","close":10038.8984},{"date":"2023-03-21","close":10097.1221},{"date":"2023-03-22","close":10165.0508},{"date":"2023-03-23","close":10131.0859},{"date":"2023-03-24","close":10082.5664},{"date":"2023-03-27","close":10131.0859},{"date":"2023-03-28","close":10247.5352},{"date":"2023-03-29","close":10330.0205},{"date":"2023-03-30","close":10417.3584},{"date":"2023-03-31","close":10606.5879},{"date":"2023-04-03","close":10567.7715},{"date":"2023-04-04","close":10645.4053},{"date":"2023-04-05","close":10693.9238},{"date":"2023-04-06","close":10543.5098},{"date":"2023-04-07","close":10553.2148},{"date":"2023-04-10","close":10606.5879},{"date":"2023-04-11","close":10703.6289},{"date":"2023-04-12","close":10790.9658},{"date":"2023-04-13","close":10824.9307},{"date":"2023-04-14","close":10980.1963},{"date":"2023-04-17","close":11023.8652},{"date":"2023-04-18","close":10941.3789},{"date":"2023-04-19","close":11052.9775},{"date":"2023-04-20","close":10970.4932},{"date":"2023-04-21","close":10854.043},{"date":"2023-04-24","close":10834.6348},{"date":"2023-04-25","close":10679.3691},{"date":"2023-04-26","close":10562.9199},{"date":"2023-04-27","close":10553.1074},{"date":"2023-04-28","close":10577.6377},{"date":"2023-05-02","close":10616.8877},{"date":"2023-05-03","close":10513.8584},{"date":"2023-05-04","close":10533.4834},{"date":"2023-05-08","close":10607.0742},{"date":"2023-05-09","close":10631.6055},{"date":"2023-05-10","close":10508.9531},{"date":"2023-05-11","close":10577.6377},{"date":"2023-05-12","close":10391.2051},{"date":"2023-05-15","close":10474.6084},{"date":"2023-05-16","close":10391.2051},{"date":"2023-05-17","close":10499.1396},{"date":"2023-05-18","close":10615.0},{"date":"2023-05-19","close":10631.6055},{"date":"2023-05-22","close":10739.541},{"date":"2023-05-23","close":10822.9453},{"date":"2023-05-24","close":10863.0},{"date":"2023-05-25","close":10764.0703},{"date":"2023-05-26","close":10646.3242},{"date":"2023-05-30","close":10734.6348},{"date":"2023-05-31","close":10744.4473},{"date":"2023-06-01","close":10675.7607},{"date":"2023-06-02","close":10852.3828},{"date":"2023-06-05","close":11048.627},{"date":"2023-06-07","close":11107.502},{"date":"2023-06-08","close":11048.627},{"date":"2023-06-09","close":11078.0635},{"date":"2023-06-12","close":11127.125},{"date":"2023-06-13","close":11141.8438},{"date":"2023-06-14","close":11112.4072},{"date":"2023-06-15","close":11127.125},{"date":"2023-06-16","close":11244.873},{"date":"2023-06-19","close":11274.3115},{"date":"2023-06-20","close":11279.2158},{"date":"2023-06-21","close":11239.9678},{"date":"2023-06-22","close":11181.0918},{"date":"2023-06-23","close":11078.0635},{"date":"2023-06-26","close":10994.6592},{"date":"2023-06-27","close":11068.2529},{"date":"2023-06-28","close":10896.5371},{"date":"2023-06-29","close":10872.0068},{"date":"2023-06-30","close":10970.1279},{"date":"2023-07-03","close":11109.0},{"date":"2023-07-04","close":11124.0},{"date":"2023-07-05","close":11262.0},{"date":"2023-07-06","close":11104.0},{"date":"2023-07-07","close":11068.2529},{"date":"2023-07-10","close":11038.8154},{"date":"2023-07-11","close":11381.0},{"date":"2023-07-12","close":11446.0},{"date":"2023-07-13","close":11538.0},{"date":"2023-07-14","close":11622.6455},{"date":"2023-07-17","close":11681.5195},{"date":"2023-07-18","close":11672.0},{"date":"2023-07-19","close":11622.6455},{"date":"2023-07-20","close":11553.9609},{"date":"2023-07-21","close":11652.083},{"date":"2023-07-24","close":11764.9248},{"date":"2023-07-25","close":12086.0},{"date":"2023-07-26","close":11818.8916},{"date":"2023-07-27","close":11513.0},{"date":"2023-07-28","close":11681.5195},{"date":"2023-07-31","close":12164.0},{"date":"2023-08-01","close":12179.0},{"date":"2023-08-02","close":11879.0},{"date":"2023-08-03","close":11769.8311},{"date":"2023-08-04","close":11872.8594},{"date":"2023-08-07","close":11607.9277},{"date":"2023-08-08","close":11686.4268},{"date":"2023-08-09","close":11725.6748},{"date":"2023-08-10","close":11696.2373},{"date":"2023-08-11","close":11681.5195},{"date":"2023-08-14","close":11539.2422},{"date":"2023-08-16","close":11141.8438},{"date":"2023-08-17","close":11220.3418},{"date":"2023-08-18","close":11014.2852},{"date":"2023-08-21","close":11024.0967},{"date":"2023-08-22","close":11033.9092},{"date":"2023-08-23","close":10945.5986},{"date":"2023-08-24","close":10994.6592},{"date":"2023-08-25","close":10970.1279},{"date":"2023-08-28","close":11210.5303},{"date":"2023-08-29","close":11352.8086},{"date":"2023-08-30","close":11284.1211},{"date":"2023-08-31","close":11259.5908},{"date":"2023-09-01","close":11082.9707},{"date":"2023-09-04","close":11284.1211},{"date":"2023-09-05","close":11235.0615},{"date":"2023-09-06","close":11190.9053},{"date":"2023-09-07","close":11009.3779},{"date":"2023-09-08","close":11063.3467},{"date":"2023-09-11","close":11038.8154},{"date":"2023-09-12","close":10994.6592},{"date":"2023-09-13","close":10857.2891},{"date":"2023-09-14","close":10979.9414},{"date":"2023-09-15","close":11225.249},{"date":"2023-09-18","close":11254.6855},{"date":"2023-09-19","close":11166.375},{"date":"2023-09-20","close":11225.249},{"date":"2023-09-21","close":10975.0352},{"date":"2023-09-22","close":10901.4434},{"date":"2023-09-25","close":10793.5088},{"date":"2023-09-26","close":10626.6992},{"date":"2023-09-27","close":10705.1973},{"date":"2023-10-04","close":10278.3633},{"date":"2023-10-05","close":10219.4912},{"date":"2023-10-06","close":10180.2412},{"date":"2023-10-10","close":10126.2734},{"date":"2023-10-11","close":10322.5186},{"date":"2023-10-12","close":10474.6084},{"date":"2023-10-13","close":10283.2686},{"date":"2023-10-16","close":10253.832},{"date":"2023-10-17","close":10239.1143},{"date":"2023-10-18","close":10273.458},{"date":"2023-10-19","close":9959.4648},{"date":"2023-10-20","close":9773.0312},{"date":"2023-10-23","close":9665.0967},{"date":"2023-10-24","close":9807.374},{"date":"2023-10-25","close":9733.7812},{"date":"2023-10-26","close":9429.6016},{"date":"2023-10-27","close":9414.8838},{"date":"2023-10-30","close":9517.9131},{"date":"2023-10-31","close":9321.666},{"date":"2023-11-01","close":9272.6055},{"date":"2023-11-02","close":9576.7852},{"date":"2023-11-03","close":9699.4395},{"date":"2023-11-06","close":10381.3926},{"date":"2023-11-07","close":10160.6152},{"date":"2023-11-08","close":10091.9307},{"date":"2023-11-09","close":10047.7744},{"date":"2023-11-10","close":9905.4971},{"date":"2023-11-13","close":9826.999},{"date":"2023-11-14","close":10042.8682},{"date":"2023-11-15","close":10219.4912},{"date":"2023-11-16","close":10268.5508},{"date":"2023-11-17","close":10126.2734},{"date":"2023-11-20","close":10386.2979},{"date":"2023-11-21","close":10415.7363},{"date":"2023-11-22","close":10508.9531},{"date":"2023-11-23","close":10454.9844},{"date":"2023-11-24","close":10347.0498},{"date":"2023-11-27","close":10351.9561},{"date":"2023-11-28","close":10562.9199},{"date":"2023-11-29","close":10523.6709},{"date":"2023-11-30","close":10626.6992},{"date":"2023-12-01","close":10533.4834},{"date":"2023-12-04","close":10616.8877},{"date":"2023-12-05","close":10430.4551},{"date":"2023-12-06","close":10469.7031},{"date":"2023-12-07","close":10371.5791},{"date":"2023-12-08","close":10484.4219},{"date":"2023-12-11","close":10420.6416},{"date":"2023-12-12","close":10538.3896},{"date":"2023-12-13","close":10381.3926},{"date":"2023-12-14","close":10513.8584},{"date":"2023-12-15","close":10626.6992},{"date":"2023-12-18","close":10636.5127},{"date":"2023-12-19","close":10621.793},{"date":"2023-12-20","close":10916.1611},{"date":"2023-12-21","close":10719.917},{"date":"2023-12-22","close":10759.166},{"date":"2023-12-26","close":10621.793},{"date":"2023-12-27","close":10813.1328},{"date":"2023-12-28","close":10945.5986},{"date":"2024-01-02","close":10965.2236},{"date":"2024-01-03","close":10656.1367},{"date":"2024-01-04","close":10616.8877},{"date":"2024-01-05","close":10587.4512},{"date":"2024-01-08","close":10597.2627},{"date":"2024-01-09","close":10558.0137},{"date":"2024-01-10","close":10484.4219},{"date":"2024-01-11","close":10445.1729},{"date":"2024-01-12","close":10342.1436},{"date":"2024-01-15","close":10312.707},{"date":"2024-01-16","close":10214.583},{"date":"2024-01-17","close":9866.2471},{"date":"2024-01-18","close":10004.0},{"date":"2024-01-19","close":9949.6514},{"date":"2024-01-22","close":9925.1211},{"date":"2024-01-23","close":9969.2764},{"date":"2024-01-24","close":10003.6191},{"date":"2024-01-25","close":9998.7139},{"date":"2024-01-26","close":10131.1797},{"date":"2024-01-29","close":10199.8652},{"date":"2024-01-30","close":10160.6152},{"date":"2024-01-31","close":10145.8975},{"date":"2024-02-01","close":10327.4258},{"date":"2024-02-02","close":10523.6709},{"date":"2024-02-05","close":10518.7646},{"date":"2024-02-06","close":10381.3926},{"date":"2024-02-07","close":10602.1689},{"date":"2024-02-08","close":10631.6055},{"date":"2024-02-13","close":10719.917},{"date":"2024-02-14","close":10597.2627},{"date":"2024-02-15","close":10636.5127},{"date":"2024-02-16","close":10818.0391},{"date":"2024-02-19","close":10921.0674},{"date":"2024-02-20","close":10872.0068},{"date":"2024-02-21","close":10872.0068},{"date":"2024-02-22","close":10857.2891},{"date":"2024-02-23","close":10896.5371},{"date":"2024-02-26","close":10793.5088},{"date":"2024-02-27","close":10739.541},{"date":"2024-02-28","close":10881.8184},{"date":"2024-02-29","close":10867.0996},{"date":"2024-03-04","close":10901.4434},{"date":"2024-03-05","close":10852.3828},{"date":"2024-03-06","close":10759.166},{"date":"2024-03-07","close":10808.2266},{"date":"2024-03-08","close":10867.0996},{"date":"2024-03-11","close":10911.2559},{"date":"2024-03-12","close":10955.4111},{"date":"2024-03-13","close":11024.0967},{"date":"2024-03-14","close":11239.9678},{"date":"2024-03-15","close":11087.876},{"date":"2024-03-18","close":11235.0615},{"date":"2024-03-19","close":11092.7832},{"date":"2024-03-20","close":11048.627},{"date":"2024-03-21","close":11259.5908},{"date":"2024-03-22","close":11210.5303},{"date":"2024-03-25","close":11254.6855},{"date":"2024-03-26","close":11318.4658},{"date":"2024-03-27","close":11406.7764},{"date":"2024-03-28","close":11367.5273},{"date":"2024-03-29","close":11298.8398},{"date":"2024-04-01","close":11392.0566},{"date":"2024-04-02","close":11318.4658},{"date":"2024-04-03","close":11151.6562},{"date":"2024-04-04","close":11279.2158},{"date":"2024-04-05","close":11176.1865},{"date":"2024-04-08","close":11225.249},{"date":"2024-04-09","close":11225.249},{"date":"2024-04-11","close":11225.249},{"date":"2024-04-12","close":11068.2529},{"date":"2024-04-15","close":11097.6885},{"date":"2024-04-16","close":10759.166},{"date":"2024-04-17","close":10675.7607},{"date":"2024-04-18","close":10945.5986},{"date":"2024-04-19","close":10886.7246},{"date":"2024-04-22","close":10994.6592},{"date":"2024-04-23","close":11009.3779},{"date":"2024-04-24","close":11269.4043},{"date":"2024-04-25","close":11043.7217},{"date":"2024-04-26","close":11112.4072},{"date":"2024-04-29","close":11295.2266},{"date":"2024-04-30","close":11314.9912},{"date":"2024-05-02","close":11191.4639},{"date":"2024-05-03","close":11196.4053},{"date":"2024-05-07","close":11349.5771},{"date":"2024-05-08","close":11478.0449},{"date":"2024-05-09","close":11433.5752},{"date":"2024-05-10","close":11537.3369},{"date":"2024-05-13","close":11492.8682},{"date":"2024-05-14","close":11581.8076},{"date":"2024-05-16","close":11576.8652},{"date":"2024-05-17","close":11453.3398},{"date":"2024-05-20","close":11453.3398},{"date":"2024-05-21","close":11384.166},{"date":"2024-05-22","close":11398.9883},{"date":"2024-05-23","close":11458.2803},{"date":"2024-05-24","close":11403.9287},{"date":"2024-05-27","close":11710.2744},{"date":"2024-05-28","close":11720.1553},{"date":"2024-05-29","close":11601.5703},{"date":"2024-05-30","close":11418.752},{"date":"2024-05-31","close":11482.9854},{"date":"2024-06-03","close":11606.5117},{"date":"2024-06-04","close":11468.1631},{"date":"2024-06-05","close":11517.5732},{"date":"2024-06-07","close":11566.9834},{"date":"2024-06-10","close":11660.8643},{"date":"2024-06-11","close":11631.2178},{"date":"2024-06-12","close":11799.2129},{"date":"2024-06-13","close":11922.7393},{"date":"2024-06-14","close":11986.9727},{"date":"2024-06-17","close":11902.9746},{"date":"2024-06-18","close":11853.5645},{"date":"2024-06-19","close":12080.8525},{"date":"2024-06-20","close":12135.2031},{"date":"2024-06-21","close":12140.1445},{"date":"2024-06-24","close":12021.5596},{"date":"2024-06-25","close":12080.8525},{"date":"2024-06-26","close":12061.0879},{"date":"2024-06-27","close":12085.793},{"date":"2024-06-28","close":12135.2031},{"date":"2024-07-01","close":12189.5547},{"date":"2024-07-02","close":12056.1465},{"date":"2024-07-03","close":12120.3809},{"date":"2024-07-04","close":12135.2031},{"date":"2024-07-05","close":12219.2012},{"date":"2024-07-08","close":12214.2607},{"date":"2024-07-09","close":12322.9629},{"date":"2024-07-10","close":12303.1992},{"date":"2024-07-11","close":12402.0195},{"date":"2024-07-12","close":12308.1396},{"date":"2024-07-15","close":12303.1992},{"date":"2024-07-16","close":12303.1992},{"date":"2024-07-17","close":12243.9062},{"date":"2024-07-18","close":12135.2031},{"date":"2024-07-19","close":12061.0879},{"date":"2024-07-22","close":11932.6211},{"date":"2024-07-23","close":12006.7373},{"date":"2024-07-24","close":11883.2109},{"date":"2024-07-25","close":11744.8613},{"date":"2024-07-26","close":11794.2725},{"date":"2024-07-29","close":11893.0928},{"date":"2024-07-30","close":11715.2158},{"date":"2024-07-31","close":11853.5645},{"date":"2024-08-01","close":11967.208},{"date":"2024-08-02","close":11596.6299},{"date":"2024-08-05","close":10484.8945},{"date":"2024-08-06","close":11023.4688},{"date":"2024-08-07","close":11033.3506},{"date":"2024-08-08","close":11028.4102},{"date":"2024-08-09","close":11181.582},{"date":"2024-08-12","close":11270.5205},{"date":"2024-08-13","close":11206.2871},{"date":"2024-08-14","close":11354.5195},{"date":"2024-08-16","close":11423.6943},{"date":"2024-08-19","close":11300.167},{"date":"2024-08-20","close":11379.2236},{"date":"2024-08-21","close":11468.1631},{"date":"2024-08-22","close":11408.8711},{"date":"2024-08-23","close":11438.5166},{"date":"2024-08-26","close":11398.9883},{"date":"2024-08-27","close":11506.0},{"date":"2024-08-28","close":11374.2832},{"date":"2024-08-29","close":11408.8711},{"date":"2024-08-30","close":11428.6338},{"date":"2024-09-02","close":11453.3398},{"date":"2024-09-03","close":11403.9287},{"date":"2024-09-04","close":11058.0557},{"date":"2024-09-05","close":10964.1768},{"date":"2024-09-06","close":10776.416},{"date":"2024-09-09","close":10771.4756},{"date":"2024-09-10","close":10781.3574},{"date":"2024-09-11","close":10815.9443},{"date":"2024-09-12","close":11028.4102},{"date":"2024-09-13","close":11275.4629},{"date":"2024-09-19","close":11413.8115},{"date":"2024-09-20","close":11478.0449},{"date":"2024-09-23","close":11562.042},{"date":"2024-09-24","close":11789.3311},{"date":"2024-09-25","close":11843.6816},{"date":"2024-09-26","close":12080.8525},{"date":"2024-09-27","close":11952.3848},{"date":"2024-09-30","close":11779.4482},{"date":"2024-10-02","close":11586.748},{"date":"2024-10-04","close":11591.6895},{"date":"2024-10-07","close":11710.2744},{"date":"2024-10-08","close":11700.3926},{"date":"2024-10-10","close":11705.333},{"date":"2024-10-11","close":11606.5117},{"date":"2024-10-14","close":11606.5117},{"date":"2024-10-15","close":11601.5703},{"date":"2024-10-16","close":11492.8682},{"date":"2024-10-17","close":11562.042},{"date":"2024-10-18","close":11433.5752},{"date":"2024-10-21","close":11566.9834},{"date":"2024-10-22","close":11374.2832},{"date":"2024-10-23","close":11552.1602},{"date":"2024-10-24","close":11547.2197},{"date":"2024-10-25","close":11626.2764},{"date":"2024-10-28","close":11739.9199},{"date":"2024-10-29","close":11695.4512},{"date":"2024-10-30","close":11581.0},{"date":"2024-10-31","close":11334.7549},{"date":"2024-11-01","close":11275.4629},{"date":"2024-11-04","close":11423.6943},{"date":"2024-11-05","close":11586.0},{"date":"2024-11-06","close":11334.7549},{"date":"2024-11-07","close":11497.8086},{"date":"2024-11-08","close":11369.3428},{"date":"2024-11-11","close":11305.1084},{"date":"2024-11-12","close":11087.7021},{"date":"2024-11-13","close":10712.1836},{"date":"2024-11-14","close":10865.3555},{"date":"2024-11-15","close":10667.7139},{"date":"2024-11-18","close":10806.0625},{"date":"2024-11-19","close":10929.5898},{"date":"2024-11-20","close":11013.5869},{"date":"2024-11-21","close":10988.8818},{"date":"2024-11-22","close":11087.7021},{"date":"2024-11-25","close":11265.5801},{"date":"2024-11-26","close":11181.582},{"date":"2024-11-27","close":11092.6445},{"date":"2024-11-28","close":11226.0518},{"date":"2024-11-29","close":10959.2354},{"date":"2024-12-02","close":11033.3506},{"date":"2024-12-03","close":11201.3467},{"date":"2024-12-04","close":11161.8184},{"date":"2024-12-05","close":11033.3506},{"date":"2024-12-06","close":10890.0605},{"date":"2024-12-09","close":10410.7803},{"date":"2024-12-10","close":10811.0039},{"date":"2024-12-11","close":10944.4121},{"date":"2024-12-12","close":11137.1133},{"date":"2024-12-13","close":11097.584},{"date":"2024-12-16","close":11082.7617},{"date":"2024-12-17","close":10924.6484},{"date":"2024-12-18","close":11087.7021},{"date":"2024-12-19","close":10890.0605},{"date":"2024-12-20","close":10736.8877},{"date":"2024-12-23","close":10939.4707},{"date":"2024-12-24","close":10860.4141},{"date":"2024-12-26","close":10880.1787},{"date":"2024-12-27","close":10702.3008},{"date":"2024-12-30","close":10746.7705},{"date":"2025-01-02","close":10850.5322},{"date":"2025-01-03","close":11077.8203},{"date":"2025-01-06","close":11196.4053},{"date":"2025-01-07","close":11235.9336},{"date":"2025-01-08","close":11354.5195},{"date":"2025-01-09","close":11581.8076},{"date":"2025-01-10","close":11562.042},{"date":"2025-01-13","close":11324.8721},{"date":"2025-01-14","close":11458.2803},{"date":"2025-01-15","close":11502.751},{"date":"2025-01-16","close":11655.9229},{"date":"2025-01-17","close":11744.8613},{"date":"2025-01-20","close":11769.5664},{"date":"2025-01-21","close":11720.1553},{"date":"2025-01-22","close":11957.3262},{"date":"2025-01-23","close":11680.627},{"date":"2025-01-24","close":11922.7393},{"date":"2025-01-31","close":11784.3896},{"date":"2025-02-03","close":11413.8115},{"date":"2025-02-04","close":11482.9854},{"date":"2025-02-05","close":11547.2197},{"date":"2025-02-06","close":11636.1582},{"date":"2025-02-07","close":11482.9854},{"date":"2025-02-10","close":11359.46},{"date":"2025-02-11","close":11507.6914},{"date":"2025-02-12","close":11611.4531},{"date":"2025-02-13","close":11927.6797},{"date":"2025-02-14","close":11868.3877},{"date":"2025-02-17","close":11947.4443},{"date":"2025-02-18","close":12115.4404},{"date":"2025-02-19","close":12387.1963},{"date":"2025-02-20","close":12130.2637},{"date":"2025-02-21","close":12150.0264},{"date":"2025-02-24","close":12100.6162},{"date":"2025-02-25","close":12021.5596},{"date":"2025-02-26","close":12056.1465},{"date":"2025-02-27","close":12036.3838},{"date":"2025-02-28","close":11581.8076},{"date":"2025-03-04","close":11646.04},{"date":"2025-03-05","close":11863.4463},{"date":"2025-03-06","close":11893.0928},{"date":"2025-03-07","close":11917.7979},{"date":"2025-03-10","close":11937.5615},{"date":"2025-03-11","close":11715.2158},{"date":"2025-03-12","close":11833.8008},{"date":"2025-03-13","close":11764.625},{"date":"2025-03-14","close":11774.5078},{"date":"2025-03-17","close":11779.4482},{"date":"2025-03-18","close":11888.1514},{"date":"2025-03-19","close":11843.6816},{"date":"2025-03-20","close":11848.623},{"date":"2025-03-21","close":11784.3896},{"date":"2025-03-24","close":11754.7441},{"date":"2025-03-25","close":11626.2764},{"date":"2025-03-26","close":11799.2129},{"date":"2025-03-27","close":11502.751},{"date":"2025-03-28","close":11384.166},{"date":"2025-03-31","close":10978.999},{"date":"2025-04-01","close":11151.9355},{"date":"2025-04-02","close":10998.7637},{"date":"2025-04-03","close":10885.1201},{"date":"2025-04-04","close":10899.9424},{"date":"2025-04-07","close":10242.7842},{"date":"2025-04-08","close":10242.7842},{"date":"2025-04-09","close":10079.7295},{"date":"2025-04-10","close":10771.4756},{"date":"2025-04-11","close":10890.0605},{"date":"2025-04-14","close":10949.3535},{"date":"2025-04-15","close":11097.584},{"date":"2025-04-16","close":10909.8252},{"date":"2025-04-17","close":11077.8203},{"date":"2025-04-18","close":11151.9355},{"date":"2025-04-21","close":11112.4072},{"date":"2025-04-22","close":11053.1162},{"date":"2025-04-23","close":11354.5195},{"date":"2025-04-24","close":11384.166},{"date":"2025-04-25","close":11621.3359},{"date":"2025-04-28","close":11631.2178},{"date":"2025-04-29","close":11690.7627},{"date":"2025-04-30","close":11546.8604},{"date":"2025-05-02","close":11601.4453},{"date":"2025-05-07","close":11705.6494},{"date":"2025-05-08","close":11864.4375},{"date":"2025-05-09","close":11700.6865},{"date":"2025-05-12","close":11884.2852},{"date":"2025-05-13","close":11983.5283},{"date":"2025-05-14","close":12246.5205},{"date":"2025-05-15","close":12127.4297},{"date":"2025-05-16","close":12182.0137},{"date":"2025-05-19","close":12028.1875},{"date":"2025-05-20","close":11968.6416},{"date":"2025-05-21","close":12062.9219},{"date":"2025-05-22","close":11849.5498},{"date":"2025-05-23","close":11775.1191},{"date":"2025-05-26","close":12043.0732},{"date":"2025-05-27","close":12077.8086},{"date":"2025-05-28","close":12311.0273},{"date":"2025-05-29","close":12554.1719},{"date":"2025-05-30","close":12440.043},{"date":"2025-06-02","close":12449.9678},{"date":"2025-06-04","close":12752.6572},{"date":"2025-06-05","close":12891.5967},{"date":"2025-06-09","close":12946.1807},{"date":"2025-06-10","close":13164.5127},{"date":"2025-06-11","close":13412.6191},{"date":"2025-06-12","close":13492.0137},{"date":"2025-06-13","close":13397.7334},{"date":"2025-06-16","close":13630.9531},{"date":"2025-06-17","close":13591.2559},{"date":"2025-06-18","close":13745.0811},{"date":"2025-06-19","close":13740.1201},{"date":"2025-06-20","close":13819.5137},{"date":"2025-06-23","close":13784.7783},{"date":"2025-06-24","close":14196.6357},{"date":"2025-06-25","close":14147.0137},{"date":"2025-06-26","close":14062.6572},{"date":"2025-06-27","close":13928.6797},{"date":"2025-06-30","close":14171.8242},{"date":"2025-07-01","close":14280.9912},{"date":"2025-07-02","close":14151.9756},{"date":"2025-07-03","close":14375.2715},{"date":"2025-07-04","close":14127.165},{"date":"2025-07-07","close":14062.6572},{"date":"2025-07-08","close":14256.1807},{"date":"2025-07-09","close":14345.499},{"date":"2025-07-10","close":14509.248},{"date":"2025-07-11","close":14499.3252},{"date":"2025-07-14","close":14598.5664},{"date":"2025-07-15","close":14677.9609},{"date":"2025-07-16","close":14558.8701},{"date":"2025-07-17","close":14494.3623},{"date":"2025-07-18","close":14608.4912},{"date":"2025-07-21","close":14821.8633},{"date":"2025-07-22","close":14623.377},{"date":"2025-07-23","close":14737.5059},{"date":"2025-07-24","close":14841.7109},{"date":"2025-07-25","close":14886.3701},{"date":"2025-07-28","close":14940.9531},{"date":"2025-07-29","close":14916.1426},{"date":"2025-07-30","close":15010.6113},{"date":"2025-07-31","close":14931.0586},{"date":"2025-08-01","close":14399.0498},{"date":"2025-08-04","close":14503.4629},{"date":"2025-08-05","close":14826.6455},{"date":"2025-08-06","close":14901.2266},{"date":"2025-08-07","close":14990.7236},{"date":"2025-08-08","close":14871.3945},{"date":"2025-08-11","close":14911.1709},{"date":"2025-08-12","close":14816.7012},{"date":"2025-08-13","close":15065.3037},{"date":"2025-08-14","close":15035.4717},{"date":"2025-08-18","close":14846.5342},{"date":"2025-08-19","close":14662.5684},{"date":"2025-08-20","close":14543.2393},{"date":"2025-08-21","close":14637.708},{"date":"2025-08-22","close":14727.2051},{"date":"2025-08-25","close":14970.835},{"date":"2025-08-26","close":14906.1982},{"date":"2025-08-27","close":15010.6113},{"date":"2025-08-28","close":15055.3594},{"date":"2025-08-29","close":14931.0586},{"date":"2025-09-01","close":14732.1768},{"date":"2025-09-02","close":14816.7012},{"date":"2025-09-03","close":14906.1982},{"date":"2025-09-04","close":14950.9473},{"date":"2025-09-05","close":15085.1924},{"date":"2025-09-08","close":15030.5},{"date":"2025-09-09","close":15134.9131},{"date":"2025-09-10","close":15284.0742},{"date":"2025-09-11","close":15408.375},{"date":"2025-09-12","close":15686.8096},{"date":"2025-09-15","close":15627.1455},{"date":"2025-09-16","close":15647.0332},{"date":"2025-09-17","close":15612.2295},{"date":"2025-09-18","close":15751.4463},{"date":"2025-09-19","close":15612.2295},{"date":"2025-09-22","close":15652.0059},{"date":"2025-09-23","close":15681.8379},{"date":"2025-09-24","close":15532.6768},{"date":"2025-09-25","close":15582.3965},{"date":"2025-09-26","close":15179.6611},{"date":"2025-09-29","close":15373.5713},{"date":"2025-09-30","close":15333.7949},{"date":"2025-10-01","close":15428.2637},{"date":"2025-10-02","close":15517.7607},{"date":"2025-10-10","close":15990.1045},{"date":"2025-10-13","close":15960.2725},{"date":"2025-10-14","close":16054.7412},{"date":"2025-10-15","close":16512.1699},{"date":"2025-10-16","close":16815.4648},{"date":"2025-10-17","close":16944.7383},{"date":"2025-10-20","close":17233.1172},{"date":"2025-10-21","close":17392.2227},{"date":"2025-10-22","close":17819.8184},{"date":"2025-10-23","close":17824.791},{"date":"2025-10-24","close":18277.2461},{"date":"2025-10-27","close":18625.2891},{"date":"2025-10-28","close":18630.2617},{"date":"2025-10-29","close":18903.7246},{"date":"2025-10-30","close":18814.2285},{"date":"2025-10-31","close":18794.3398},{"date":"2025-11-03","close":19246.7969},{"date":"2025-11-04","close":18953.4453},{"date":"2025-11-05","close":18302.1074},{"date":"2025-11-06","close":18356.7988},{"date":"2025-11-07","close":17988.8672},{"date":"2025-11-10","close":18580.541},{"date":"2025-11-11","close":18655.123},{"date":"2025-11-12","close":18849.0312},{"date":"2025-11-13","close":19192.1035},{"date":"2025-11-14","close":18500.9883},{"date":"2025-11-17","close":18605.4023},{"date":"2025-11-18","close":18008.7559},{"date":"2025-11-19","close":17869.5391},{"date":"2025-11-20","close":18197.6934},{"date":"2025-11-21","close":17581.1602},{"date":"2025-11-24","close":17322.6133},{"date":"2025-11-25","close":17431.998},{"date":"2025-11-26","close":17998.8125},{"date":"2025-11-27","close":18013.7285},{"date":"2025-11-28","close":17765.125},{"date":"2025-12-01","close":17536.4121},{"date":"2025-12-02","close":17844.6777},{"date":"2025-12-03","close":18143.002},{"date":"2025-12-04","close":18187.75},{"date":"2025-12-05","close":18595.457},{"date":"2025-12-08","close":18814.2285},{"date":"2025-12-09","close":18799.3125},{"date":"2025-12-10","close":18794.3398},{"date":"2025-12-11","close":18595.457},{"date":"2025-12-12","close":18883.8359},{"date":"2025-12-15","close":18699.8711},{"date":"2025-12-16","close":18098.252},{"date":"2025-12-17","close":18232.498},{"date":"2025-12-18","close":17670.6562},{"date":"2025-12-19","close":17869.5391},{"date":"2025-12-22","close":18043.5605},{"date":"2025-12-23","close":18058.4766},{"date":"2025-12-24","close":18038.5879},{"date":"2025-12-26","close":17794.959},{"date":"2025-12-29","close":18073.3926},{"date":"2025-12-30","close":17929.2031},{"date":"2026-01-02","close":17973.9512},{"date":"2026-01-05","close":18321.9941},{"date":"2026-01-06","close":18550.709},{"date":"2026-01-07","close":18530.8203},{"date":"2026-01-08","close":18515.9043},{"date":"2026-01-09","close":18689.9258},{"date":"2026-01-12","close":19092.6621},{"date":"2026-01-13","close":19719.1406},{"date":"2026-01-14","close":19808.6367},{"date":"2026-01-15","close":20181.541},{"date":"2026-01-16","close":20126.8477},{"date":"2026-01-19","close":20673.7734},{"date":"2026-01-20","close":20743.3828},{"date":"2026-01-21","close":20614.1094},{"date":"2026-01-22","close":20872.6562},{"date":"2026-01-23","close":20927.3477},{"date":"2026-01-26","close":21031.7617},{"date":"2026-01-27","close":21106.3418},{"date":"2026-01-28","close":21374.832},{"date":"2026-01-29","close":21489.1895},{"date":"2026-01-30","close":21235.6152},{"date":"2026-02-02","close":20037.3516},{"date":"2026-02-03","close":21091.4258},{"date":"2026-02-04","close":21618.4629},{"date":"2026-02-05","close":21036.7324},{"date":"2026-02-06","close":20544.5},{"date":"2026-02-09","close":21255.5039},{"date":"2026-02-10","close":21434.4961},{"date":"2026-02-11","close":21678.127},{"date":"2026-02-12","close":22135.5547},{"date":"2026-02-13","close":21862.0938},{"date":"2026-02-19","close":22762.0332},{"date":"2026-02-20","close":23139.9082},{"date":"2026-02-23","close":23497.8965},{"date":"2026-02-24","close":23995.1016},{"date":"2026-02-25","close":24522.1387},{"date":"2026-02-26","close":25258.002},{"date":"2026-02-27","close":25198.3359},{"date":"2026-03-03","close":23458.1211},{"date":"2026-03-04","close":20455.0039},{"date":"2026-03-05","close":22180.3047},{"date":"2026-03-06","close":22717.2852},{"date":"2026-03-09","close":21797.457},{"date":"2026-03-10","close":22404.0469},{"date":"2026-03-11","close":22642.7051},{"date":"2026-03-12","close":22652.6484},{"date":"2026-03-13","close":22060.9746},{"date":"2026-03-16","close":21931.7012},{"date":"2026-03-17","close":22299.6328},{"date":"2026-03-18","close":22990.748},{"date":"2026-03-19","close":22771.9785},{"date":"2026-03-20","close":23070.3008},{"date":"2026-03-23","close":21673.1543},{"date":"2026-03-24","close":22239.9688},{"date":"2026-03-25","close":22891.3066},{"date":"2026-03-26","close":22205.1641},{"date":"2026-03-27","close":22036.1152},{"date":"2026-03-30","close":21474.2734},{"date":"2026-03-31","close":20887.5723},{"date":"2026-04-01","close":22309.5781},{"date":"2026-04-02","close":21414.6094},{"date":"2026-04-03","close":21991.3652},{"date":"2026-04-06","close":22085.8359},{"date":"2026-04-07","close":22080.8633},{"date":"2026-04-08","close":23398.4551},{"date":"2026-04-09","close":23299.0137},{"date":"2026-04-10","close":23816.1074},{"date":"2026-04-13","close":23492.9238},{"date":"2026-04-14","close":24024.9336},{"date":"2026-04-15","close":24412.7539},{"date":"2026-04-16","close":24904.9863},{"date":"2026-04-17","close":25079.0078},{"date":"2026-04-20","close":25258.002},{"date":"2026-04-21","close":26133.082},{"date":"2026-04-22","close":26744.6426},{"date":"2026-04-23","close":26754.5879},{"date":"2026-04-24","close":27306.4844},{"date":"2026-04-27","close":28027.4316},{"date":"2026-04-28","close":28460.0},{"date":"2026-04-29","close":28800.0},{"date":"2026-04-30","close":28475.0},{"date":"2026-05-04","close":29655.0},{"date":"2026-05-06","close":30305.0},{"date":"2026-05-07","close":30590.0},{"date":"2026-05-08","close":30475.0},{"date":"2026-05-11","close":30540.0},{"date":"2026-05-12","close":29765.0},{"date":"2026-05-13","close":30335.0},{"date":"2026-05-14","close":30570.0},{"date":"2026-05-15","close":29230.0},{"date":"2026-05-18","close":28810.0},{"date":"2026-05-19","close":27765.0},{"date":"2026-05-20","close":27210.0},{"date":"2026-05-21","close":29600.0},{"date":"2026-05-22","close":30420.0},{"date":"2026-05-26","close":31605.0},{"date":"2026-05-27","close":31070.0},{"date":"2026-05-28","close":30795.0},{"date":"2026-05-29","close":32555.0},{"date":"2026-06-01","close":33470.0},{"date":"2026-06-02","close":31825.0},{"date":"2026-06-04","close":31185.0},{"date":"2026-06-05","close":30040.0},{"date":"2026-06-08","close":27650.0},{"date":"2026-06-09","close":29060.0},{"date":"2026-06-10","close":28195.0},{"date":"2026-06-11","close":28090.0},{"date":"2026-06-12","close":29030.0},{"date":"2026-06-15","close":31445.0},{"date":"2026-06-16","close":31635.0},{"date":"2026-06-17","close":31385.0},{"date":"2026-06-18","close":30005.0},{"date":"2026-06-19","close":30080.0},{"date":"2026-06-22","close":29455.0},{"date":"2026-06-23","close":27265.0},{"date":"2026-06-24","close":27495.0},{"date":"2026-06-25","close":27365.0},{"date":"2026-06-26","close":26060.0},{"date":"2026-06-29","close":27665.0},{"date":"2026-06-30","close":27500.0},{"date":"2026-07-01","close":28030.0},{"date":"2026-07-02","close":27270.0},{"date":"2026-07-03","close":27025.0},{"date":"2026-07-06","close":26855.0},{"date":"2026-07-07","close":25945.0},{"date":"2026-07-08","close":24925.0},{"date":"2026-07-09","close":24370.0},{"date":"2026-07-10","close":25795.0},{"date":"2026-07-13","close":24470.0},{"date":"2026-07-14","close":24020.0},{"date":"2026-07-15","close":25240.0},{"date":"2026-07-16","close":24625.0},{"date":"2026-07-20","close":23650.0},{"date":"2026-07-21","close":23790.0},{"date":"2026-07-22","close":24245.0},{"date":"2026-07-23","close":25920.0},{"date":"2026-07-24","close":24775.0},{"date":"2026-07-27","close":24595.0},{"date":"2026-07-28","close":22425.0},{"date":"2026-07-29","close":21270.0},{"date":"2026-07-30","close":21265.0},{"date":"2026-07-31","close":23420.0},{"date":"2026-08-03","close":22955.0},{"date":"2026-08-04","close":23775.0},{"date":"2026-08-05","close":24950.0},{"date":"2026-08-06","close":24485.0},{"date":"2026-08-07","close":24875.0},{"date":"2026-08-10","close":25445.0},{"date":"2026-08-11","close":25247.0},{"date":"2026-08-12","close":25685.0},{"date":"2026-08-13","close":25885.0},{"date":"2026-08-14","close":26640.0},{"date":"2026-08-18","close":26005.0},{"date":"2026-08-19","close":25615.0},{"date":"2026-08-20","close":25410.0},{"date":"2026-08-21","close":24795.0},{"date":"2026-08-24","close":25220.0},{"date":"2026-08-25","close":25575.0},{"date":"2026-08-26","close":25935.0},{"date":"2026-08-27","close":26140.0},{"date":"2026-08-28","close":26390.0},{"date":"2026-08-31","close":26300.0},{"date":"2026-09-01","close":26145.0},{"date":"2026-09-02","close":25115.0},{"date":"2026-09-03","close":25390.0},{"date":"2026-09-04","close":25800.0},{"date":"2026-09-07","close":26455.0},{"date":"2026-09-08","close":26180.0},{"date":"2026-09-09","close":26705.0},{"date":"2026-09-10","close":26565.0},{"date":"2026-09-11","close":26100.0},{"date":"2026-09-14","close":25580.0},{"date":"2026-09-15","close":25240.0},{"date":"2026-09-16","close":25095.0},{"date":"2026-09-17","close":25380.0},{"date":"2026-09-18","close":25570.0},{"date":"2026-09-21","close":25480.0},{"date":"2026-09-22","close":25930.0},{"date":"2026-09-23","close":25740.0},{"date":"2026-09-28","close":25845.0},{"date":"2026-09-29","close":25425.0},{"date":"2026-09-30","close":25535.0},{"date":"2026-10-01","close":25710.0},{"date":"2026-10-02","close":26120.0},{"date":"2026-10-06","close":26600.0},{"date":"2026-10-07","close":26065.0},{"date":"2026-10-08","close":25320.0},{"date":"2026-10-12","close":24525.0},{"date":"2026-10-13","close":24050.0},{"date":"2026-10-14","close":24225.0},{"date":"2026-10-15","close":22580.0},{"date":"2026-10-16","close":22750.0},{"date":"2026-10-19","close":23495.0},{"date":"2026-10-20","close":22420.0},{"date":"2026-10-21","close":22925.0},{"date":"2026-10-22","close":22000.0},{"date":"2026-10-23","close":21195.0}],"chart_data":[{"date":"2024-10-23","open":11492,"high":11560,"low":11373,"close":11552,"volume":233},{"date":"2024-10-24","open":11433,"high":11610,"low":11433,"close":11547,"volume":586},{"date":"2024-10-25","open":11783,"high":11813,"low":11626,"close":11626,"volume":402},{"date":"2024-10-28","open":11715,"high":11798,"low":11690,"close":11740,"volume":806},{"date":"2024-10-29","open":11723,"high":11723,"low":11616,"close":11695,"volume":32},{"date":"2024-10-30","open":11759,"high":11833,"low":11571,"close":11581,"volume":268},{"date":"2024-10-31","open":11225,"high":11397,"low":11225,"close":11335,"volume":62},{"date":"2024-11-01","open":11278,"high":11353,"low":11275,"close":11275,"volume":27},{"date":"2024-11-04","open":11210,"high":11424,"low":11210,"close":11424,"volume":32},{"date":"2024-11-05","open":11446,"high":11586,"low":11436,"close":11586,"volume":340},{"date":"2024-11-06","open":11517,"high":11522,"low":11305,"close":11335,"volume":138},{"date":"2024-11-07","open":11265,"high":11526,"low":11265,"close":11498,"volume":783},{"date":"2024-11-08","open":11556,"high":11610,"low":11290,"close":11369,"volume":144},{"date":"2024-11-11","open":11328,"high":11328,"low":11250,"close":11305,"volume":529},{"date":"2024-11-12","open":11305,"high":11305,"low":11088,"close":11088,"volume":237},{"date":"2024-11-13","open":11067,"high":11067,"low":10712,"close":10712,"volume":2721},{"date":"2024-11-14","open":10716,"high":10908,"low":10716,"close":10865,"volume":333},{"date":"2024-11-15","open":10750,"high":10750,"low":10588,"close":10668,"volume":70},{"date":"2024-11-18","open":10741,"high":10869,"low":10712,"close":10806,"volume":1665},{"date":"2024-11-19","open":10870,"high":11032,"low":10840,"close":10930,"volume":12},{"date":"2024-11-20","open":10979,"high":11051,"low":10964,"close":11014,"volume":603},{"date":"2024-11-21","open":10997,"high":11047,"low":10989,"close":10989,"volume":8},{"date":"2024-11-22","open":11078,"high":11116,"low":11078,"close":11088,"volume":12},{"date":"2024-11-25","open":11191,"high":11266,"low":11191,"close":11266,"volume":1069},{"date":"2024-11-26","open":11182,"high":11199,"low":11142,"close":11182,"volume":2233},{"date":"2024-11-27","open":11195,"high":11225,"low":11083,"close":11093,"volume":2547},{"date":"2024-11-28","open":11156,"high":11304,"low":11156,"close":11226,"volume":340},{"date":"2024-11-29","open":11047,"high":11047,"low":10944,"close":10959,"volume":359},{"date":"2024-12-02","open":11146,"high":11146,"low":11008,"close":11033,"volume":69},{"date":"2024-12-03","open":11092,"high":11229,"low":11092,"close":11201,"volume":187},{"date":"2024-12-04","open":10948,"high":11180,"low":10948,"close":11162,"volume":123},{"date":"2024-12-05","open":11091,"high":11111,"low":11033,"close":11033,"volume":9},{"date":"2024-12-06","open":11161,"high":11161,"low":10806,"close":10890,"volume":25574},{"date":"2024-12-09","open":10603,"high":10656,"low":10401,"close":10411,"volume":229820},{"date":"2024-12-10","open":10642,"high":10811,"low":10642,"close":10811,"volume":3362},{"date":"2024-12-11","open":10790,"high":10944,"low":10790,"close":10944,"volume":675},{"date":"2024-12-12","open":11038,"high":11137,"low":10968,"close":11137,"volume":37},{"date":"2024-12-13","open":11028,"high":11125,"low":11018,"close":11098,"volume":7117},{"date":"2024-12-16","open":11190,"high":11190,"low":11078,"close":11083,"volume":1089},{"date":"2024-12-17","open":10952,"high":11017,"low":10925,"close":10925,"volume":1139},{"date":"2024-12-18","open":11048,"high":11088,"low":10998,"close":11088,"volume":45},{"date":"2024-12-19","open":10830,"high":10958,"low":10791,"close":10890,"volume":247},{"date":"2024-12-20","open":10874,"high":10894,"low":10717,"close":10737,"volume":47},{"date":"2024-12-23","open":10790,"high":10957,"low":10790,"close":10939,"volume":77},{"date":"2024-12-24","open":11008,"high":11008,"low":10860,"close":10860,"volume":548},{"date":"2024-12-26","open":10908,"high":11002,"low":10875,"close":10880,"volume":2222},{"date":"2024-12-27","open":10904,"high":10904,"low":10702,"close":10702,"volume":241},{"date":"2024-12-30","open":10702,"high":10839,"low":10702,"close":10747,"volume":748},{"date":"2025-01-02","open":10746,"high":10858,"low":10746,"close":10851,"volume":133},{"date":"2025-01-03","open":11053,"high":11081,"low":10993,"close":11078,"volume":623},{"date":"2025-01-06","open":11077,"high":11196,"low":11047,"close":11196,"volume":666},{"date":"2025-01-07","open":11274,"high":11343,"low":11236,"close":11236,"volume":12528},{"date":"2025-01-08","open":11215,"high":11392,"low":11215,"close":11355,"volume":877},{"date":"2025-01-09","open":11408,"high":11582,"low":11383,"close":11582,"volume":15418},{"date":"2025-01-10","open":11580,"high":11580,"low":11423,"close":11562,"volume":1678},{"date":"2025-01-13","open":11447,"high":11472,"low":11325,"close":11325,"volume":700},{"date":"2025-01-14","open":11471,"high":11511,"low":11418,"close":11458,"volume":76},{"date":"2025-01-15","open":11483,"high":11590,"low":11483,"close":11503,"volume":547},{"date":"2025-01-16","open":11674,"high":11674,"low":11596,"close":11656,"volume":294},{"date":"2025-01-17","open":11660,"high":11745,"low":11660,"close":11745,"volume":741},{"date":"2025-01-20","open":11912,"high":11912,"low":11730,"close":11770,"volume":2397},{"date":"2025-01-21","open":11887,"high":11887,"low":11685,"close":11720,"volume":231},{"date":"2025-01-22","open":11878,"high":11990,"low":11828,"close":11957,"volume":572},{"date":"2025-01-23","open":11956,"high":11956,"low":11681,"close":11681,"volume":730},{"date":"2025-01-24","open":11680,"high":11923,"low":11680,"close":11923,"volume":999},{"date":"2025-01-31","open":11922,"high":11922,"low":11645,"close":11784,"volume":427},{"date":"2025-02-03","open":11616,"high":11616,"low":11334,"close":11414,"volume":2382},{"date":"2025-02-04","open":11478,"high":11615,"low":11478,"close":11483,"volume":429},{"date":"2025-02-05","open":11560,"high":11640,"low":11522,"close":11547,"volume":399},{"date":"2025-02-06","open":11552,"high":11719,"low":11552,"close":11636,"volume":173},{"date":"2025-02-07","open":11739,"high":11739,"low":11482,"close":11483,"volume":1865},{"date":"2025-02-10","open":11350,"high":11492,"low":11350,"close":11359,"volume":3010},{"date":"2025-02-11","open":11418,"high":11555,"low":11418,"close":11508,"volume":2996},{"date":"2025-02-12","open":11507,"high":11654,"low":11507,"close":11611,"volume":1753},{"date":"2025-02-13","open":11764,"high":11928,"low":11695,"close":11928,"volume":300},{"date":"2025-02-14","open":11966,"high":11966,"low":11829,"close":11868,"volume":1309},{"date":"2025-02-17","open":11853,"high":11965,"low":11853,"close":11947,"volume":1627},{"date":"2025-02-18","open":11926,"high":12115,"low":11926,"close":12115,"volume":103},{"date":"2025-02-19","open":12188,"high":12415,"low":12188,"close":12387,"volume":1160},{"date":"2025-02-20","open":12342,"high":12342,"low":12129,"close":12130,"volume":1119},{"date":"2025-02-21","open":12178,"high":12228,"low":12150,"close":12150,"volume":1496},{"date":"2025-02-24","open":12104,"high":12138,"low":12061,"close":12101,"volume":276},{"date":"2025-02-25","open":12049,"high":12079,"low":12022,"close":12022,"volume":212},{"date":"2025-02-26","open":12021,"high":12089,"low":11996,"close":12056,"volume":474},{"date":"2025-02-27","open":12094,"high":12139,"low":11997,"close":12036,"volume":197},{"date":"2025-02-28","open":11794,"high":11818,"low":11582,"close":11582,"volume":321},{"date":"2025-03-04","open":11654,"high":11724,"low":11571,"close":11646,"volume":879},{"date":"2025-03-05","open":11749,"high":11863,"low":11670,"close":11863,"volume":162},{"date":"2025-03-06","open":11976,"high":11981,"low":11893,"close":11893,"volume":41},{"date":"2025-03-07","open":11853,"high":11975,"low":11803,"close":11918,"volume":88},{"date":"2025-03-10","open":11848,"high":11980,"low":11848,"close":11938,"volume":152},{"date":"2025-03-11","open":11656,"high":11723,"low":11601,"close":11715,"volume":413},{"date":"2025-03-12","open":11779,"high":11901,"low":11779,"close":11834,"volume":120},{"date":"2025-03-13","open":11902,"high":11927,"low":11750,"close":11765,"volume":48},{"date":"2025-03-14","open":11832,"high":11832,"low":11760,"close":11775,"volume":22},{"date":"2025-03-17","open":11837,"high":11867,"low":11779,"close":11779,"volume":131},{"date":"2025-03-18","open":11951,"high":11991,"low":11868,"close":11888,"volume":305},{"date":"2025-03-19","open":11926,"high":12036,"low":11844,"close":11844,"volume":64},{"date":"2025-03-20","open":11946,"high":11976,"low":11849,"close":11849,"volume":215},{"date":"2025-03-21","open":11730,"high":11827,"low":11665,"close":11784,"volume":139},{"date":"2025-03-24","open":11755,"high":11802,"low":11720,"close":11755,"volume":113},{"date":"2025-03-25","open":11828,"high":11828,"low":11626,"close":11626,"volume":481},{"date":"2025-03-26","open":11660,"high":11807,"low":11660,"close":11799,"volume":91},{"date":"2025-03-27","open":11660,"high":11725,"low":11503,"close":11503,"volume":295},{"date":"2025-03-28","open":11447,"high":11477,"low":11329,"close":11384,"volume":635},{"date":"2025-03-31","open":11007,"high":11126,"low":10974,"close":10979,"volume":582},{"date":"2025-04-01","open":11117,"high":11165,"low":11038,"close":11152,"volume":37},{"date":"2025-04-02","open":11131,"high":11131,"low":10994,"close":10999,"volume":142},{"date":"2025-04-03","open":10806,"high":10943,"low":10781,"close":10885,"volume":834},{"date":"2025-04-04","open":10805,"high":11102,"low":10731,"close":10900,"volume":524},{"date":"2025-04-07","open":10395,"high":10445,"low":10223,"close":10243,"volume":489},{"date":"2025-04-08","open":10410,"high":10410,"low":10233,"close":10243,"volume":172},{"date":"2025-04-09","open":10192,"high":10252,"low":10035,"close":10080,"volume":179},{"date":"2025-04-10","open":10809,"high":10809,"low":10612,"close":10771,"volume":380},{"date":"2025-04-11","open":10721,"high":10890,"low":10671,"close":10890,"volume":51},{"date":"2025-04-14","open":10992,"high":11027,"low":10924,"close":10949,"volume":138},{"date":"2025-04-15","open":11033,"high":11155,"low":11033,"close":11098,"volume":529},{"date":"2025-04-16","open":11102,"high":11112,"low":10910,"close":10910,"volume":98},{"date":"2025-04-17","open":11018,"high":11111,"low":11013,"close":11078,"volume":279},{"date":"2025-04-18","open":11102,"high":11165,"low":11077,"close":11152,"volume":242},{"date":"2025-04-21","open":11175,"high":11180,"low":11073,"close":11112,"volume":34},{"date":"2025-04-22","open":11151,"high":11165,"low":11053,"close":11053,"volume":115},{"date":"2025-04-23","open":11260,"high":11382,"low":11240,"close":11355,"volume":1675},{"date":"2025-04-24","open":11354,"high":11392,"low":11290,"close":11384,"volume":69},{"date":"2025-04-25","open":11694,"high":11694,"low":11601,"close":11621,"volume":36},{"date":"2025-04-28","open":11684,"high":11754,"low":11626,"close":11631,"volume":341},{"date":"2025-04-29","open":11591,"high":11705,"low":11561,"close":11691,"volume":920},{"date":"2025-04-30","open":11670,"high":11690,"low":11492,"close":11547,"volume":82},{"date":"2025-05-02","open":11552,"high":11630,"low":11552,"close":11601,"volume":82},{"date":"2025-05-07","open":11769,"high":11769,"low":11641,"close":11706,"volume":60},{"date":"2025-05-08","open":11795,"high":11864,"low":11780,"close":11864,"volume":406},{"date":"2025-05-09","open":11844,"high":11844,"low":11701,"close":11701,"volume":1035},{"date":"2025-05-12","open":11884,"high":11898,"low":11840,"close":11884,"volume":1379},{"date":"2025-05-13","open":11924,"high":12042,"low":11924,"close":11984,"volume":8796},{"date":"2025-05-14","open":12227,"high":12275,"low":12137,"close":12247,"volume":8528},{"date":"2025-05-15","open":12246,"high":12325,"low":12127,"close":12127,"volume":330},{"date":"2025-05-16","open":12137,"high":12216,"low":12137,"close":12182,"volume":87},{"date":"2025-05-19","open":12097,"high":12102,"low":11998,"close":12028,"volume":571},{"date":"2025-05-20","open":12042,"high":12042,"low":11954,"close":11969,"volume":976},{"date":"2025-05-21","open":12087,"high":12127,"low":12062,"close":12063,"volume":45},{"date":"2025-05-22","open":11993,"high":11993,"low":11830,"close":11850,"volume":435},{"date":"2025-05-23","open":11849,"high":11849,"low":11710,"close":11775,"volume":52},{"date":"2025-05-26","open":11770,"high":12047,"low":11770,"close":12043,"volume":56},{"date":"2025-05-27","open":12107,"high":12107,"low":12048,"close":12078,"volume":94},{"date":"2025-05-28","open":12227,"high":12444,"low":12227,"close":12311,"volume":8860},{"date":"2025-05-29","open":12475,"high":12588,"low":12470,"close":12554,"volume":413},{"date":"2025-05-30","open":12504,"high":12534,"low":12400,"close":12440,"volume":516},{"date":"2025-06-02","open":12440,"high":12494,"low":12400,"close":12450,"volume":8052},{"date":"2025-06-04","open":12574,"high":12753,"low":12564,"close":12753,"volume":958},{"date":"2025-06-05","open":12892,"high":12980,"low":12842,"close":12892,"volume":1945},{"date":"2025-06-09","open":12965,"high":13060,"low":12946,"close":12946,"volume":946},{"date":"2025-06-10","open":13060,"high":13233,"low":13060,"close":13165,"volume":914},{"date":"2025-06-11","open":13353,"high":13413,"low":13268,"close":13413,"volume":1597},{"date":"2025-06-12","open":13516,"high":13566,"low":13467,"close":13492,"volume":8164},{"date":"2025-06-13","open":13710,"high":13710,"low":13318,"close":13398,"volume":70},{"date":"2025-06-16","open":13397,"high":13631,"low":13377,"close":13631,"volume":527},{"date":"2025-06-17","open":13695,"high":13834,"low":13512,"close":13591,"volume":779},{"date":"2025-06-18","open":13571,"high":13745,"low":13571,"close":13745,"volume":474},{"date":"2025-06-19","open":13744,"high":13749,"low":13656,"close":13740,"volume":1244},{"date":"2025-06-20","open":13843,"high":13843,"low":13660,"close":13820,"volume":383},{"date":"2025-06-23","open":13660,"high":13794,"low":13646,"close":13785,"volume":1347},{"date":"2025-06-24","open":13923,"high":14211,"low":13923,"close":14197,"volume":8997},{"date":"2025-06-25","open":14201,"high":14270,"low":14122,"close":14147,"volume":86},{"date":"2025-06-26","open":14161,"high":14171,"low":13869,"close":14063,"volume":518},{"date":"2025-06-27","open":14171,"high":14171,"low":13904,"close":13929,"volume":1257},{"date":"2025-06-30","open":14018,"high":14235,"low":14018,"close":14172,"volume":403},{"date":"2025-07-01","open":14335,"high":14459,"low":14281,"close":14281,"volume":969},{"date":"2025-07-02","open":14280,"high":14280,"low":14003,"close":14152,"volume":8843},{"date":"2025-07-03","open":14266,"high":14389,"low":14266,"close":14375,"volume":2258},{"date":"2025-07-04","open":14375,"high":14375,"low":14107,"close":14127,"volume":727},{"date":"2025-07-07","open":14077,"high":14077,"low":14028,"close":14063,"volume":742},{"date":"2025-07-08","open":14246,"high":14256,"low":14092,"close":14256,"volume":19},{"date":"2025-07-09","open":14276,"high":14369,"low":14276,"close":14345,"volume":1325},{"date":"2025-07-10","open":14460,"high":14508,"low":14440,"close":14509,"volume":503},{"date":"2025-07-11","open":14548,"high":14578,"low":14494,"close":14499,"volume":173},{"date":"2025-07-14","open":14514,"high":14599,"low":14514,"close":14599,"volume":774},{"date":"2025-07-15","open":14583,"high":14687,"low":14583,"close":14678,"volume":780},{"date":"2025-07-16","open":14618,"high":14672,"low":14559,"close":14559,"volume":43},{"date":"2025-07-17","open":14563,"high":14563,"low":14355,"close":14494,"volume":116},{"date":"2025-07-18","open":14697,"high":14697,"low":14564,"close":14608,"volume":237},{"date":"2025-07-21","open":14727,"high":14841,"low":14727,"close":14822,"volume":87},{"date":"2025-07-22","open":14856,"high":14856,"low":14584,"close":14623,"volume":54},{"date":"2025-07-23","open":14756,"high":14756,"low":14563,"close":14738,"volume":472},{"date":"2025-07-24","open":14895,"high":14965,"low":14837,"close":14842,"volume":91},{"date":"2025-07-25","open":14857,"high":14940,"low":14832,"close":14886,"volume":1066},{"date":"2025-07-28","open":14985,"high":14985,"low":14906,"close":14941,"volume":198},{"date":"2025-07-29","open":14911,"high":14932,"low":14697,"close":14916,"volume":2191},{"date":"2025-07-30","open":14976,"high":15115,"low":14956,"close":15011,"volume":1218},{"date":"2025-07-31","open":15065,"high":15115,"low":14876,"close":14931,"volume":5351},{"date":"2025-08-01","open":14861,"high":14861,"low":14399,"close":14399,"volume":2145},{"date":"2025-08-04","open":14379,"high":14518,"low":14324,"close":14503,"volume":66},{"date":"2025-08-05","open":14717,"high":14852,"low":14707,"close":14827,"volume":98},{"date":"2025-08-06","open":14782,"high":14901,"low":14782,"close":14901,"volume":856},{"date":"2025-08-07","open":14931,"high":15016,"low":14931,"close":14991,"volume":326},{"date":"2025-08-08","open":14961,"high":14971,"low":14866,"close":14871,"volume":373},{"date":"2025-08-11","open":14911,"high":15016,"low":14911,"close":14911,"volume":1602},{"date":"2025-08-12","open":14911,"high":15100,"low":14817,"close":14817,"volume":526},{"date":"2025-08-13","open":14931,"high":15065,"low":14891,"close":15065,"volume":1131},{"date":"2025-08-14","open":15180,"high":15180,"low":14996,"close":15035,"volume":273},{"date":"2025-08-18","open":14956,"high":14956,"low":14822,"close":14847,"volume":354},{"date":"2025-08-19","open":14797,"high":14817,"low":14638,"close":14663,"volume":843},{"date":"2025-08-20","open":14414,"high":14543,"low":14305,"close":14543,"volume":1214},{"date":"2025-08-21","open":14543,"high":14707,"low":14543,"close":14638,"volume":408},{"date":"2025-08-22","open":14638,"high":14787,"low":14638,"close":14727,"volume":1015},{"date":"2025-08-25","open":14871,"high":14976,"low":14852,"close":14971,"volume":710},{"date":"2025-08-26","open":15090,"high":15090,"low":14896,"close":14906,"volume":344},{"date":"2025-08-27","open":14961,"high":15045,"low":14956,"close":15011,"volume":215},{"date":"2025-08-28","open":14946,"high":15055,"low":14946,"close":15055,"volume":86},{"date":"2025-08-29","open":15035,"high":15075,"low":14931,"close":14931,"volume":144},{"date":"2025-09-01","open":14976,"high":14976,"low":14727,"close":14732,"volume":90},{"date":"2025-09-02","open":14767,"high":14832,"low":14767,"close":14817,"volume":116},{"date":"2025-09-03","open":14881,"high":14966,"low":14842,"close":14906,"volume":1621},{"date":"2025-09-04","open":15060,"high":15060,"low":14926,"close":14951,"volume":1753},{"date":"2025-09-05","open":15075,"high":15085,"low":15050,"close":15085,"volume":20},{"date":"2025-09-08","open":15095,"high":15095,"low":15001,"close":15030,"volume":128},{"date":"2025-09-09","open":15170,"high":15170,"low":15035,"close":15135,"volume":112},{"date":"2025-09-10","open":15185,"high":15349,"low":15185,"close":15284,"volume":299},{"date":"2025-09-11","open":15413,"high":15413,"low":15306,"close":15408,"volume":684},{"date":"2025-09-12","open":15473,"high":15687,"low":15473,"close":15687,"volume":95},{"date":"2025-09-15","open":15697,"high":15707,"low":15612,"close":15627,"volume":1109},{"date":"2025-09-16","open":15776,"high":15776,"low":15647,"close":15647,"volume":76},{"date":"2025-09-17","open":15647,"high":15702,"low":15612,"close":15612,"volume":503},{"date":"2025-09-18","open":15702,"high":15761,"low":15667,"close":15751,"volume":149},{"date":"2025-09-19","open":15821,"high":15821,"low":15582,"close":15612,"volume":721},{"date":"2025-09-22","open":15682,"high":15771,"low":15652,"close":15652,"volume":217},{"date":"2025-09-23","open":15801,"high":15801,"low":15667,"close":15682,"volume":355},{"date":"2025-09-24","open":15662,"high":15667,"low":15473,"close":15533,"volume":649},{"date":"2025-09-25","open":15607,"high":15632,"low":15553,"close":15582,"volume":769},{"date":"2025-09-26","open":15393,"high":15393,"low":15130,"close":15180,"volume":608},{"date":"2025-09-29","open":15334,"high":15374,"low":15274,"close":15374,"volume":69},{"date":"2025-09-30","open":15244,"high":15388,"low":15244,"close":15334,"volume":61},{"date":"2025-10-01","open":15478,"high":15478,"low":15393,"close":15428,"volume":320},{"date":"2025-10-02","open":15553,"high":15712,"low":15518,"close":15518,"volume":1733},{"date":"2025-10-10","open":15677,"high":15990,"low":15677,"close":15990,"volume":5161},{"date":"2025-10-13","open":15761,"high":15970,"low":15751,"close":15960,"volume":1859},{"date":"2025-10-14","open":16124,"high":16323,"low":15955,"close":16055,"volume":317},{"date":"2025-10-15","open":15980,"high":16512,"low":15980,"close":16512,"volume":8063},{"date":"2025-10-16","open":16651,"high":16815,"low":16651,"close":16815,"volume":3738},{"date":"2025-10-17","open":16815,"high":17054,"low":16786,"close":16945,"volume":343},{"date":"2025-10-20","open":17054,"high":17233,"low":16820,"close":17233,"volume":6502},{"date":"2025-10-21","open":17377,"high":17646,"low":17298,"close":17392,"volume":9439},{"date":"2025-10-22","open":17412,"high":17820,"low":17303,"close":17820,"volume":7636},{"date":"2025-10-23","open":17780,"high":17949,"low":17566,"close":17825,"volume":28789},{"date":"2025-10-24","open":18073,"high":18277,"low":17924,"close":18277,"volume":13116},{"date":"2025-10-27","open":18715,"high":18715,"low":18407,"close":18625,"volume":22169},{"date":"2025-10-28","open":18571,"high":18630,"low":18302,"close":18630,"volume":10332},{"date":"2025-10-29","open":18909,"high":18909,"low":18645,"close":18904,"volume":6404},{"date":"2025-10-30","open":19242,"high":19252,"low":18705,"close":18814,"volume":10889},{"date":"2025-10-31","open":18665,"high":18958,"low":18173,"close":18794,"volume":5484},{"date":"2025-11-03","open":19023,"high":19346,"low":19023,"close":19247,"volume":12246,"rsi_14":96.79,"sma_20":17403.25,"sma_60":15932.75,"sma_120":14771.52},{"date":"2025-11-04","open":19341,"high":19381,"low":18939,"close":18953,"volume":8695,"rsi_14":87.6,"sma_20":17585.25,"sma_60":16007.33,"sma_120":14830.92},{"date":"2025-11-05","open":18814,"high":18814,"low":17700,"close":18302,"volume":9244,"rsi_14":70.68,"sma_20":17729.75,"sma_60":16065.58,"sma_120":14886.25},{"date":"2025-11-06","open":18779,"high":18929,"low":18183,"close":18357,"volume":6735,"rsi_14":70.06,"sma_20":17872.5,"sma_60":16123.5,"sma_120":14940.49},{"date":"2025-11-07","open":17860,"high":18357,"low":17601,"close":17989,"volume":6926,"rsi_14":60.5,"sma_20":17973.0,"sma_60":16173.75,"sma_120":14990.83},{"date":"2025-11-10","open":18054,"high":18630,"low":18019,"close":18581,"volume":10529,"rsi_14":64.73,"sma_20":18104.75,"sma_60":16235.92,"sma_120":15043.91},{"date":"2025-11-11","open":18849,"high":19018,"low":18496,"close":18655,"volume":7652,"rsi_14":61.35,"sma_20":18235.5,"sma_60":16298.67,"sma_120":15098.62},{"date":"2025-11-12","open":18829,"high":18884,"low":18605,"close":18849,"volume":9653,"rsi_14":63.24,"sma_20":18353.0,"sma_60":16366.25,"sma_120":15154.49},{"date":"2025-11-13","open":18879,"high":19192,"low":18755,"close":19192,"volume":3774,"rsi_14":62.17,"sma_20":18472.5,"sma_60":16435.42,"sma_120":15214.53},{"date":"2025-11-14","open":18471,"high":18804,"low":18446,"close":18501,"volume":4482,"rsi_14":48.48,"sma_20":18550.75,"sma_60":16493.5,"sma_120":15269.28},{"date":"2025-11-17","open":18735,"high":18735,"low":18426,"close":18605,"volume":3268,"rsi_14":49.7,"sma_20":18619.75,"sma_60":16556.5,"sma_120":15324.12},{"date":"2025-11-18","open":18471,"high":18551,"low":17934,"close":18009,"volume":6252,"rsi_14":40.11,"sma_20":18650.75,"sma_60":16612.58,"sma_120":15375.73},{"date":"2025-11-19","open":18163,"high":18163,"low":17447,"close":17870,"volume":8379,"rsi_14":39.67,"sma_20":18653.25,"sma_60":16668.33,"sma_120":15426.81},{"date":"2025-11-20","open":18327,"high":18367,"low":18178,"close":18198,"volume":4630,"rsi_14":43.89,"sma_20":18672.0,"sma_60":16728.0,"sma_120":15478.39},{"date":"2025-11-21","open":17775,"high":17775,"low":17402,"close":17581,"volume":2868,"rsi_14":33.5,"sma_20":18637.0,"sma_60":16775.83,"sma_120":15524.52},{"date":"2025-11-24","open":17626,"high":17626,"low":17323,"close":17323,"volume":2423,"rsi_14":33.73,"sma_20":18571.5,"sma_60":16815.25,"sma_120":15566.52},{"date":"2025-11-25","open":17780,"high":17780,"low":17352,"close":17432,"volume":2050,"rsi_14":40.27,"sma_20":18511.25,"sma_60":16857.58,"sma_120":15607.4},{"date":"2025-11-26","open":17705,"high":17999,"low":17566,"close":17999,"volume":1177,"rsi_14":46.41,"sma_20":18465.75,"sma_60":16907.67,"sma_120":15653.99},{"date":"2025-11-27","open":18108,"high":18138,"low":17944,"close":18014,"volume":2583,"rsi_14":50.27,"sma_20":18425.5,"sma_60":16957.25,"sma_120":15700.62},{"date":"2025-11-28","open":18173,"high":18173,"low":17765,"close":17765,"volume":1799,"rsi_14":40.49,"sma_20":18373.75,"sma_60":17004.75,"sma_120":15742.63},{"date":"2025-12-01","open":17999,"high":17999,"low":17536,"close":17536,"volume":1884,"rsi_14":37.4,"sma_20":18287.75,"sma_60":17051.75,"sma_120":15781.56},{"date":"2025-12-02","open":17730,"high":17870,"low":17730,"close":17845,"volume":1568,"rsi_14":38.97,"sma_20":18232.0,"sma_60":17102.5,"sma_120":15822.62},{"date":"2025-12-03","open":18039,"high":18218,"low":17904,"close":18143,"volume":2293,"rsi_14":38.37,"sma_20":18224.0,"sma_60":17156.75,"sma_120":15864.34},{"date":"2025-12-04","open":18282,"high":18282,"low":18108,"close":18188,"volume":7003,"rsi_14":45.95,"sma_20":18215.5,"sma_60":17211.0,"sma_120":15904.36},{"date":"2025-12-05","open":18307,"high":18595,"low":18168,"close":18595,"volume":2484,"rsi_14":49.88,"sma_20":18246.0,"sma_60":17269.83,"sma_120":15947.13},{"date":"2025-12-08","open":18750,"high":18814,"low":18531,"close":18814,"volume":3645,"rsi_14":60.63,"sma_20":18257.75,"sma_60":17333.25,"sma_120":15992.52},{"date":"2025-12-09","open":18690,"high":18819,"low":18690,"close":18799,"volume":23369,"rsi_14":62.69,"sma_20":18265.0,"sma_60":17394.67,"sma_120":16035.84},{"date":"2025-12-10","open":19008,"high":19008,"low":18720,"close":18794,"volume":752,"rsi_14":58.93,"sma_20":18262.25,"sma_60":17453.5,"sma_120":16079.45},{"date":"2025-12-11","open":18988,"high":18988,"low":18595,"close":18595,"volume":2555,"rsi_14":67.35,"sma_20":18232.25,"sma_60":17506.92,"sma_120":16120.1},{"date":"2025-12-12","open":18680,"high":18914,"low":18680,"close":18884,"volume":2256,"rsi_14":76.43,"sma_20":18251.5,"sma_60":17560.5,"sma_120":16163.21},{"date":"2025-12-15","open":18750,"high":18774,"low":18561,"close":18700,"volume":5954,"rsi_14":70.94,"sma_20":18256.25,"sma_60":17612.0,"sma_120":16204.11},{"date":"2025-12-16","open":18715,"high":18715,"low":18098,"close":18098,"volume":1986,"rsi_14":51.62,"sma_20":18260.75,"sma_60":17653.08,"sma_120":16240.26},{"date":"2025-12-17","open":18347,"high":18347,"low":18103,"close":18232,"volume":1824,"rsi_14":53.44,"sma_20":18279.0,"sma_60":17697.0,"sma_120":16274.08},{"date":"2025-12-18","open":17909,"high":17909,"low":17596,"close":17671,"volume":8845,"rsi_14":48.65,"sma_20":18252.5,"sma_60":17729.17,"sma_120":16303.62},{"date":"2025-12-19","open":17934,"high":17934,"low":17601,"close":17870,"volume":1153,"rsi_14":54.81,"sma_20":18267.0,"sma_60":17767.0,"sma_120":16335.52},{"date":"2025-12-22","open":18068,"high":18123,"low":18004,"close":18044,"volume":2144,"rsi_14":52.99,"sma_20":18303.25,"sma_60":17807.08,"sma_120":16370.02},{"date":"2025-12-23","open":18228,"high":18228,"low":18058,"close":18058,"volume":1305,"rsi_14":48.61,"sma_20":18334.75,"sma_60":17846.92,"sma_120":16402.59},{"date":"2025-12-24","open":18218,"high":18218,"low":18034,"close":18039,"volume":1425,"rsi_14":47.53,"sma_20":18336.75,"sma_60":17888.92,"sma_120":16434.08},{"date":"2025-12-26","open":18143,"high":18143,"low":17780,"close":17795,"volume":913,"rsi_14":36.0,"sma_20":18325.75,"sma_60":17926.0,"sma_120":16464.62},{"date":"2025-12-29","open":17760,"high":18073,"low":17755,"close":18073,"volume":3983,"rsi_14":37.31,"sma_20":18341.25,"sma_60":17974.5,"sma_120":16495.61},{"date":"2025-12-30","open":17964,"high":17964,"low":17840,"close":17929,"volume":1013,"rsi_14":35.73,"sma_20":18361.0,"sma_60":18017.33,"sma_120":16527.47},{"date":"2026-01-02","open":17984,"high":17984,"low":17735,"close":17974,"volume":1175,"rsi_14":36.71,"sma_20":18367.5,"sma_60":18061.58,"sma_120":16560.26},{"date":"2026-01-05","open":18158,"high":18337,"low":18158,"close":18322,"volume":5740,"rsi_14":45.78,"sma_20":18376.5,"sma_60":18110.08,"sma_120":16594.33},{"date":"2026-01-06","open":18576,"high":18576,"low":18297,"close":18551,"volume":2444,"rsi_14":44.76,"sma_20":18394.75,"sma_60":18160.92,"sma_120":16629.58},{"date":"2026-01-07","open":18650,"high":18725,"low":18451,"close":18531,"volume":4767,"rsi_14":47.19,"sma_20":18391.5,"sma_60":18203.5,"sma_120":16663.28},{"date":"2026-01-08","open":18625,"high":18700,"low":18496,"close":18516,"volume":2723,"rsi_14":58.61,"sma_20":18376.5,"sma_60":18246.33,"sma_120":16696.95},{"date":"2026-01-09","open":18700,"high":18700,"low":18501,"close":18690,"volume":6986,"rsi_14":59.27,"sma_20":18371.0,"sma_60":18290.5,"sma_120":16731.24},{"date":"2026-01-12","open":18884,"high":19167,"low":18879,"close":19093,"volume":8022,"rsi_14":80.82,"sma_20":18386.0,"sma_60":18333.75,"sma_120":16768.24},{"date":"2026-01-13","open":19366,"high":19739,"low":19262,"close":19719,"volume":7403,"rsi_14":83.82,"sma_20":18442.5,"sma_60":18382.42,"sma_120":16811.49},{"date":"2026-01-14","open":19843,"high":19888,"low":19590,"close":19809,"volume":4820,"rsi_14":83.3,"sma_20":18489.0,"sma_60":18430.42,"sma_120":16856.03},{"date":"2026-01-15","open":19853,"high":20187,"low":19853,"close":20182,"volume":10147,"rsi_14":85.29,"sma_20":18563.5,"sma_60":18479.83,"sma_120":16902.74},{"date":"2026-01-16","open":20331,"high":20331,"low":20032,"close":20127,"volume":2753,"rsi_14":84.31,"sma_20":18665.5,"sma_60":18525.67,"sma_120":16947.2},{"date":"2026-01-19","open":20261,"high":20694,"low":20261,"close":20674,"volume":2332,"rsi_14":93.02,"sma_20":18788.25,"sma_60":18573.5,"sma_120":16997.91},{"date":"2026-01-20","open":20674,"high":20888,"low":20316,"close":20743,"volume":3295,"rsi_14":92.55,"sma_20":18942.75,"sma_60":18622.42,"sma_120":17048.24},{"date":"2026-01-21","open":20420,"high":20636,"low":20236,"close":20614,"volume":5255,"rsi_14":92.99,"sma_20":19080.75,"sma_60":18661.58,"sma_120":17096.62},{"date":"2026-01-22","open":20902,"high":21136,"low":20793,"close":20873,"volume":1719,"rsi_14":93.44,"sma_20":19223.0,"sma_60":18699.25,"sma_120":17146.78},{"date":"2026-01-23","open":21057,"high":21211,"low":20798,"close":20927,"volume":21814,"rsi_14":92.81,"sma_20":19367.25,"sma_60":18737.75,"sma_120":17196.96},{"date":"2026-01-26","open":20942,"high":21131,"low":20863,"close":21032,"volume":2539,"rsi_14":92.5,"sma_20":19517.75,"sma_60":18773.42,"sma_120":17248.21},{"date":"2026-01-27","open":20858,"high":21106,"low":20629,"close":21106,"volume":3255,"rsi_14":93.31,"sma_20":19684.25,"sma_60":18811.83,"sma_120":17299.29},{"date":"2026-01-28","open":21335,"high":21395,"low":21101,"close":21375,"volume":5700,"rsi_14":94.3,"sma_20":19850.25,"sma_60":18855.08,"sma_120":17353.29},{"date":"2026-01-29","open":21554,"high":21554,"low":20932,"close":21489,"volume":1490,"rsi_14":94.19,"sma_20":20029.25,"sma_60":18892.67,"sma_120":17412.71},{"date":"2026-01-30","open":21444,"high":21504,"low":21091,"close":21236,"volume":21131,"rsi_14":85.5,"sma_20":20193.25,"sma_60":18930.92,"sma_120":17469.12},{"date":"2026-02-02","open":20893,"high":21047,"low":19918,"close":20037,"volume":14451,"rsi_14":54.43,"sma_20":20279.5,"sma_60":18960.0,"sma_120":17512.79},{"date":"2026-02-03","open":20584,"high":21091,"low":20410,"close":21091,"volume":2519,"rsi_14":64.08,"sma_20":20407.25,"sma_60":19005.83,"sma_120":17564.67},{"date":"2026-02-04","open":21171,"high":21618,"low":21171,"close":21618,"volume":5847,"rsi_14":65.26,"sma_20":20562.5,"sma_60":19066.67,"sma_120":17620.21},{"date":"2026-02-05","open":21415,"high":21564,"low":20803,"close":21037,"volume":1356,"rsi_14":58.69,"sma_20":20689.25,"sma_60":19107.83,"sma_120":17671.88},{"date":"2026-02-06","open":20291,"high":20674,"low":19903,"close":20544,"volume":5266,"rsi_14":48.75,"sma_20":20782.5,"sma_60":19139.5,"sma_120":17719.08},{"date":"2026-02-09","open":21310,"high":21420,"low":21141,"close":21256,"volume":1766,"rsi_14":54.4,"sma_20":20891.25,"sma_60":19179.83,"sma_120":17773.04},{"date":"2026-02-10","open":21623,"high":21623,"low":21290,"close":21434,"volume":1084,"rsi_14":56.99,"sma_20":20977.5,"sma_60":19217.42,"sma_120":17826.42},{"date":"2026-02-11","open":21554,"high":21817,"low":21370,"close":21678,"volume":5829,"rsi_14":56.88,"sma_20":21071.5,"sma_60":19270.67,"sma_120":17882.08},{"date":"2026-02-12","open":22011,"high":22145,"low":21723,"close":22136,"volume":876,"rsi_14":59.65,"sma_20":21169.75,"sma_60":19329.83,"sma_120":17943.17},{"date":"2026-02-13","open":21907,"high":22071,"low":21683,"close":21862,"volume":12169,"rsi_14":56.46,"sma_20":21257.0,"sma_60":19394.42,"sma_120":18003.5},{"date":"2026-02-19","open":22305,"high":22762,"low":22200,"close":22762,"volume":1470,"rsi_14":61.41,"sma_20":21362.0,"sma_60":19476.42,"sma_120":18072.38},{"date":"2026-02-20","open":22871,"high":23234,"low":22822,"close":23140,"volume":16130,"rsi_14":61.99,"sma_20":21482.5,"sma_60":19559.25,"sma_120":18143.62},{"date":"2026-02-23","open":23627,"high":23627,"low":23279,"close":23498,"volume":5340,"rsi_14":63.2,"sma_20":21627.5,"sma_60":19658.42,"sma_120":18217.12},{"date":"2026-02-24","open":23488,"high":23995,"low":23254,"close":23995,"volume":1860,"rsi_14":67.57,"sma_20":21784.5,"sma_60":19770.25,"sma_120":18292.75},{"date":"2026-02-25","open":24214,"high":24835,"low":23990,"close":24522,"volume":2202,"rsi_14":81.23,"sma_20":21965.25,"sma_60":19889.08,"sma_120":18373.33},{"date":"2026-02-26","open":24681,"high":25258,"low":24681,"close":25258,"volume":4612,"rsi_14":80.36,"sma_20":22177.75,"sma_60":20010.75,"sma_120":18459.21},{"date":"2026-02-27","open":24865,"high":25457,"low":24786,"close":25198,"volume":2874,"rsi_14":77.99,"sma_20":22383.5,"sma_60":20131.17,"sma_120":18544.21},{"date":"2026-03-03","open":24945,"high":25238,"low":23458,"close":23458,"volume":13948,"rsi_14":66.03,"sma_20":22488.25,"sma_60":20226.58,"sma_120":18615.67},{"date":"2026-03-04","open":22881,"high":22881,"low":20301,"close":20455,"volume":12232,"rsi_14":49.56,"sma_20":22436.25,"sma_60":20275.5,"sma_120":18663.62},{"date":"2026-03-05","open":22215,"high":22663,"low":21877,"close":22180,"volume":15941,"rsi_14":54.17,"sma_20":22483.75,"sma_60":20348.17,"sma_120":18725.33},{"date":"2026-03-06","open":22215,"high":22807,"low":22031,"close":22717,"volume":9155,"rsi_14":55.61,"sma_20":22618.5,"sma_60":20424.83,"sma_120":18790.79},{"date":"2026-03-09","open":21663,"high":22101,"low":21231,"close":21797,"volume":11593,"rsi_14":50.49,"sma_20":22654.0,"sma_60":20485.33,"sma_120":18848.17},{"date":"2026-03-10","open":22484,"high":22628,"low":22021,"close":22404,"volume":2695,"rsi_14":51.09,"sma_20":22693.5,"sma_60":20549.17,"sma_120":18909.5},{"date":"2026-03-11","open":22951,"high":23080,"low":22374,"close":22643,"volume":774,"rsi_14":53.19,"sma_20":22774.25,"sma_60":20613.33,"sma_120":18973.29},{"date":"2026-03-12","open":22518,"high":22732,"low":22384,"close":22653,"volume":391,"rsi_14":49.52,"sma_20":22880.25,"sma_60":20677.92,"sma_120":19036.29},{"date":"2026-03-13","open":21976,"high":22374,"low":21957,"close":22061,"volume":680,"rsi_14":45.33,"sma_20":22920.75,"sma_60":20732.67,"sma_120":19093.08},{"date":"2026-03-16","open":22195,"high":22195,"low":21708,"close":21932,"volume":726,"rsi_14":43.08,"sma_20":22945.75,"sma_60":20788.58,"sma_120":19147.75},{"date":"2026-03-17","open":22394,"high":22513,"low":22300,"close":22300,"volume":1436,"rsi_14":42.43,"sma_20":22977.0,"sma_60":20845.83,"sma_120":19203.17},{"date":"2026-03-18","open":22697,"high":23016,"low":22638,"close":22991,"volume":860,"rsi_14":43.26,"sma_20":23020.0,"sma_60":20917.75,"sma_120":19264.88},{"date":"2026-03-19","open":22722,"high":23095,"low":22598,"close":22772,"volume":374,"rsi_14":38.53,"sma_20":23065.75,"sma_60":20996.08,"sma_120":19324.58},{"date":"2026-03-20","open":23011,"high":23274,"low":23011,"close":23070,"volume":576,"rsi_14":40.39,"sma_20":23081.25,"sma_60":21077.17,"sma_120":19387.08},{"date":"2026-03-23","open":22518,"high":22518,"low":21673,"close":21673,"volume":1319,"rsi_14":41.69,"sma_20":23007.5,"sma_60":21144.25,"sma_120":19436.71},{"date":"2026-03-24","open":22494,"high":22503,"low":21673,"close":22240,"volume":441,"rsi_14":60.75,"sma_20":22944.25,"sma_60":21217.5,"sma_120":19492.25},{"date":"2026-03-25","open":22807,"high":23011,"low":22678,"close":22891,"volume":2162,"rsi_14":54.92,"sma_20":22888.75,"sma_60":21298.75,"sma_120":19552.92},{"date":"2026-03-26","open":22847,"high":22847,"low":22205,"close":22205,"volume":355,"rsi_14":46.53,"sma_20":22772.25,"sma_60":21368.25,"sma_120":19607.58},{"date":"2026-03-27","open":21713,"high":22041,"low":21171,"close":22036,"volume":515,"rsi_14":51.8,"sma_20":22610.25,"sma_60":21435.25,"sma_120":19662.08},{"date":"2026-03-30","open":21270,"high":21673,"low":21062,"close":21474,"volume":638,"rsi_14":42.93,"sma_20":22423.0,"sma_60":21496.92,"sma_120":19711.46},{"date":"2026-03-31","open":21439,"high":21574,"low":20883,"close":20888,"volume":713,"rsi_14":37.33,"sma_20":22293.75,"sma_60":21544.08,"sma_120":19759.29},{"date":"2026-04-01","open":21778,"high":22320,"low":21613,"close":22310,"volume":545,"rsi_14":47.94,"sma_20":22387.0,"sma_60":21617.5,"sma_120":19817.42},{"date":"2026-04-02","open":22528,"high":22722,"low":21275,"close":21415,"volume":1038,"rsi_14":46.26,"sma_20":22348.5,"sma_60":21675.17,"sma_120":19868.38},{"date":"2026-04-03","open":22056,"high":22081,"low":21763,"close":21991,"volume":147,"rsi_14":50.33,"sma_20":22312.0,"sma_60":21736.67,"sma_120":19923.38},{"date":"2026-04-06","open":22235,"high":22399,"low":22001,"close":22086,"volume":634,"rsi_14":48.79,"sma_20":22326.5,"sma_60":21795.92,"sma_120":19978.42},{"date":"2026-04-07","open":22434,"high":22663,"low":21967,"close":22081,"volume":4870,"rsi_14":44.4,"sma_20":22310.25,"sma_60":21855.42,"sma_120":20029.46},{"date":"2026-04-08","open":23200,"high":23413,"low":23031,"close":23398,"volume":2746,"rsi_14":53.39,"sma_20":22348.25,"sma_60":21937.25,"sma_120":20091.79},{"date":"2026-04-09","open":23448,"high":23617,"low":23299,"close":23299,"volume":2098,"rsi_14":51.27,"sma_20":22380.75,"sma_60":22014.5,"sma_120":20152.5},{"date":"2026-04-10","open":23751,"high":23896,"low":23677,"close":23816,"volume":548,"rsi_14":63.15,"sma_20":22469.0,"sma_60":22093.67,"sma_120":20213.71},{"date":"2026-04-13","open":23488,"high":23687,"low":23448,"close":23493,"volume":719,"rsi_14":57.92,"sma_20":22547.5,"sma_60":22156.92,"sma_120":20269.67},{"date":"2026-04-14","open":24194,"high":24194,"low":23921,"close":24025,"volume":1199,"rsi_14":57.28,"sma_20":22634.25,"sma_60":22227.58,"sma_120":20329.0},{"date":"2026-04-15","open":24701,"high":24701,"low":24363,"close":24413,"volume":858,"rsi_14":64.74,"sma_20":22705.75,"sma_60":22298.5,"sma_120":20389.17},{"date":"2026-04-16","open":24786,"high":24960,"low":24691,"close":24905,"volume":3256,"rsi_14":68.36,"sma_20":22813.0,"sma_60":22378.58,"sma_120":20452.12},{"date":"2026-04-17","open":25084,"high":25129,"low":24865,"close":25079,"volume":581,"rsi_14":74.28,"sma_20":22914.0,"sma_60":22452.42,"sma_120":20512.96},{"date":"2026-04-20","open":25298,"high":25352,"low":25129,"close":25258,"volume":964,"rsi_14":81.15,"sma_20":23094.25,"sma_60":22528.08,"sma_120":20575.25},{"date":"2026-04-21","open":25546,"high":26133,"low":25432,"close":26133,"volume":976,"rsi_14":79.55,"sma_20":23290.0,"sma_60":22620.58,"sma_120":20641.08},{"date":"2026-04-22","open":26237,"high":26750,"low":26118,"close":26745,"volume":2044,"rsi_14":93.09,"sma_20":23483.75,"sma_60":22719.0,"sma_120":20709.12},{"date":"2026-04-23","open":27068,"high":27142,"low":26198,"close":26755,"volume":1507,"rsi_14":92.39,"sma_20":23712.5,"sma_60":22816.67,"sma_120":20777.21},{"date":"2026-04-24","open":26889,"high":27361,"low":26889,"close":27306,"volume":1061,"rsi_14":92.96,"sma_20":23977.5,"sma_60":22921.83,"sma_120":20847.62},{"date":"2026-04-27","open":27784,"high":28147,"low":27525,"close":28027,"volume":1456,"rsi_14":93.78,"sma_20":24307.0,"sma_60":23037.83,"sma_120":20924.83},{"date":"2026-04-28","open":28559,"high":28679,"low":28405,"close":28460,"volume":1921,"rsi_14":92.85,"sma_20":24687.75,"sma_60":23156.58,"sma_120":21005.83},{"date":"2026-04-29","open":28525,"high":28800,"low":28290,"close":28800,"volume":724,"rsi_14":94.6,"sma_20":25006.0,"sma_60":23276.42,"sma_120":21084.54},{"date":"2026-04-30","open":28980,"high":28980,"low":28475,"close":28475,"volume":1046,"rsi_14":88.84,"sma_20":25353.0,"sma_60":23395.08,"sma_120":21163.0},{"date":"2026-05-04","open":29510,"high":29690,"low":29205,"close":29655,"volume":4165,"rsi_14":95.13,"sma_20":25730.0,"sma_60":23553.5,"sma_120":21256.75},{"date":"2026-05-06","open":30535,"high":30535,"low":29950,"close":30305,"volume":1837,"rsi_14":95.22,"sma_20":26134.75,"sma_60":23705.08,"sma_120":21355.46},{"date":"2026-05-07","open":30700,"high":30835,"low":29840,"close":30590,"volume":2552,"rsi_14":95.14,"sma_20":26554.0,"sma_60":23852.58,"sma_120":21459.62},{"date":"2026-05-08","open":30475,"high":30515,"low":30115,"close":30475,"volume":6845,"rsi_14":93.03,"sma_20":26901.25,"sma_60":24007.92,"sma_120":21557.88},{"date":"2026-05-11","open":30975,"high":30975,"low":30355,"close":30540,"volume":3272,"rsi_14":92.9,"sma_20":27256.75,"sma_60":24172.58,"sma_120":21656.04},{"date":"2026-05-12","open":30865,"high":31075,"low":29015,"close":29765,"volume":4817,"rsi_14":82.12,"sma_20":27547.5,"sma_60":24312.42,"sma_120":21746.12},{"date":"2026-05-13","open":29850,"high":30410,"low":29195,"close":30335,"volume":7557,"rsi_14":81.26,"sma_20":27883.0,"sma_60":24458.75,"sma_120":21838.08},{"date":"2026-05-14","open":30950,"high":30950,"low":30180,"close":30570,"volume":1608,"rsi_14":80.1,"sma_20":28203.5,"sma_60":24604.92,"sma_120":21937.79},{"date":"2026-05-15","open":31050,"high":31280,"low":28855,"close":29230,"volume":3605,"rsi_14":65.64,"sma_20":28437.5,"sma_60":24721.08,"sma_120":22025.46},{"date":"2026-05-18","open":29130,"high":30210,"low":27530,"close":28810,"volume":7960,"rsi_14":59.25,"sma_20":28625.75,"sma_60":24834.83,"sma_120":22114.62},{"date":"2026-05-19","open":28995,"high":29525,"low":27245,"close":27765,"volume":4550,"rsi_14":47.24,"sma_20":28753.0,"sma_60":24916.08,"sma_120":22196.25},{"date":"2026-05-20","open":27920,"high":27920,"low":26745,"close":27210,"volume":6007,"rsi_14":40.89,"sma_20":28843.5,"sma_60":24981.75,"sma_120":22270.5},{"date":"2026-05-21","open":28440,"high":30212,"low":28230,"close":29600,"volume":2134,"rsi_14":54.02,"sma_20":29009.5,"sma_60":25081.25,"sma_120":22369.83},{"date":"2026-05-22","open":30335,"high":30590,"low":30115,"close":30420,"volume":2362,"rsi_14":59.31,"sma_20":29185.75,"sma_60":25186.08,"sma_120":22478.17},{"date":"2026-05-26","open":31850,"high":31850,"low":30910,"close":31605,"volume":13194,"rsi_14":59.33,"sma_20":29420.75,"sma_60":25301.83,"sma_120":22595.46},{"date":"2026-05-27","open":32530,"high":32530,"low":30860,"close":31070,"volume":3012,"rsi_14":53.7,"sma_20":29601.25,"sma_60":25396.33,"sma_120":22703.54},{"date":"2026-05-28","open":31280,"high":31280,"low":29545,"close":30795,"volume":5388,"rsi_14":50.99,"sma_20":29731.75,"sma_60":25487.25,"sma_120":22809.21},{"date":"2026-05-29","open":31835,"high":32555,"low":30970,"close":32555,"volume":4371,"rsi_14":58.69,"sma_20":29928.5,"sma_60":25636.67,"sma_120":22931.62},{"date":"2026-06-01","open":32670,"high":34215,"low":32670,"close":33470,"volume":24453,"rsi_14":61.43,"sma_20":30162.0,"sma_60":25851.67,"sma_120":23063.58},{"date":"2026-06-02","open":32840,"high":33137,"low":30825,"close":31825,"volume":4562,"rsi_14":57.52,"sma_20":30329.5,"sma_60":26010.33,"sma_120":23179.25},{"date":"2026-06-04","open":31500,"high":31640,"low":31100,"close":31185,"volume":6769,"rsi_14":53.09,"sma_20":30406.0,"sma_60":26149.33,"sma_120":23287.08},{"date":"2026-06-05","open":30705,"high":30705,"low":29100,"close":30040,"volume":3497,"rsi_14":48.19,"sma_20":30392.75,"sma_60":26284.67,"sma_120":23385.0},{"date":"2026-06-08","open":27420,"high":28635,"low":27420,"close":27650,"volume":726,"rsi_14":44.97,"sma_20":30245.75,"sma_60":26370.0,"sma_120":23459.58},{"date":"2026-06-09","open":28865,"high":29290,"low":27665,"close":29060,"volume":1265,"rsi_14":50.75,"sma_20":30175.0,"sma_60":26474.83,"sma_120":23544.08},{"date":"2026-06-10","open":28650,"high":29135,"low":27510,"close":28195,"volume":2727,"rsi_14":51.3,"sma_20":30057.75,"sma_60":26565.08,"sma_120":23621.5},{"date":"2026-06-11","open":27605,"high":28300,"low":26900,"close":28090,"volume":487,"rsi_14":52.74,"sma_20":29974.0,"sma_60":26663.5,"sma_120":23698.08},{"date":"2026-06-12","open":29955,"high":30310,"low":29030,"close":29030,"volume":2040,"rsi_14":48.05,"sma_20":29908.75,"sma_60":26779.75,"sma_120":23784.17},{"date":"2026-06-15","open":30770,"high":31445,"low":30530,"close":31445,"volume":2127,"rsi_14":53.16,"sma_20":29952.5,"sma_60":26930.08,"sma_120":23887.96},{"date":"2026-06-16","open":31995,"high":31995,"low":31415,"close":31635,"volume":5687,"rsi_14":50.1,"sma_20":30072.75,"sma_60":27072.0,"sma_120":23994.88},{"date":"2026-06-17","open":31670,"high":31855,"low":31295,"close":31385,"volume":583,"rsi_14":51.05,"sma_20":30201.5,"sma_60":27213.42,"sma_120":24104.75},{"date":"2026-06-18","open":31095,"high":31095,"low":30005,"close":30005,"volume":604,"rsi_14":47.54,"sma_20":30313.5,"sma_60":27326.83,"sma_120":24202.0},{"date":"2026-06-19","open":32575,"high":32670,"low":29450,"close":30080,"volume":503,"rsi_14":41.39,"sma_20":30457.0,"sma_60":27464.92,"sma_120":24304.58},{"date":"2026-06-22","open":30080,"high":30215,"low":29390,"close":29455,"volume":792,"rsi_14":35.74,"sma_20":30449.75,"sma_60":27583.08,"sma_120":24400.29},{"date":"2026-06-23","open":29740,"high":29740,"low":27265,"close":27265,"volume":6029,"rsi_14":34.4,"sma_20":30292.0,"sma_60":27653.83,"sma_120":24476.29},{"date":"2026-06-24","open":27265,"high":27765,"low":26730,"close":27495,"volume":2947,"rsi_14":37.02,"sma_20":30086.5,"sma_60":27739.92,"sma_120":24554.08},{"date":"2026-06-25","open":28170,"high":28500,"low":27365,"close":27365,"volume":5877,"rsi_14":39.86,"sma_20":29901.25,"sma_60":27826.67,"sma_120":24630.96},{"date":"2026-06-26","open":27420,"high":27420,"low":25385,"close":26060,"volume":1352,"rsi_14":43.44,"sma_20":29664.5,"sma_60":27901.08,"sma_120":24699.0},{"date":"2026-06-29","open":26670,"high":27665,"low":26170,"close":27665,"volume":421,"rsi_14":44.33,"sma_20":29420.0,"sma_60":28012.08,"sma_120":24778.08},{"date":"2026-06-30","open":28015,"high":28030,"low":27195,"close":27500,"volume":253,"rsi_14":47.01,"sma_20":29121.5,"sma_60":28096.5,"sma_120":24857.0},{"date":"2026-07-01","open":28435,"high":28435,"low":27580,"close":28030,"volume":246,"rsi_14":49.75,"sma_20":28931.75,"sma_60":28204.75,"sma_120":24939.96},{"date":"2026-07-02","open":27845,"high":28210,"low":26710,"close":27270,"volume":486,"rsi_14":42.57,"sma_20":28736.0,"sma_60":28290.67,"sma_120":25013.67},{"date":"2026-07-03","open":27490,"high":27490,"low":25790,"close":27025,"volume":20389,"rsi_14":27.17,"sma_20":28585.25,"sma_60":28370.92,"sma_120":25083.42},{"date":"2026-07-06","open":27605,"high":27605,"low":26245,"close":26855,"volume":126,"rsi_14":25.26,"sma_20":28545.5,"sma_60":28448.42,"sma_120":25151.92},{"date":"2026-07-07","open":26585,"high":26585,"low":25405,"close":25945,"volume":149,"rsi_14":23.64,"sma_20":28389.75,"sma_60":28488.67,"sma_120":25212.96},{"date":"2026-07-08","open":25665,"high":26115,"low":24530,"close":24925,"volume":447,"rsi_14":24.5,"sma_20":28226.25,"sma_60":28513.58,"sma_120":25264.04},{"date":"2026-07-09","open":25090,"high":25515,"low":24125,"close":24370,"volume":7571,"rsi_14":22.65,"sma_20":28040.25,"sma_60":28520.58,"sma_120":25307.12},{"date":"2026-07-10","open":25410,"high":26095,"low":25410,"close":25795,"volume":1596,"rsi_14":33.72,"sma_20":27878.5,"sma_60":28556.75,"sma_120":25356.83},{"date":"2026-07-13","open":26020,"high":26280,"low":24470,"close":24470,"volume":432,"rsi_14":36.53,"sma_20":27529.75,"sma_60":28561.92,"sma_120":25394.75},{"date":"2026-07-14","open":24080,"high":24450,"low":23465,"close":24020,"volume":1729,"rsi_14":33.6,"sma_20":27149.0,"sma_60":28553.08,"sma_120":25425.79},{"date":"2026-07-15","open":25235,"high":25465,"low":24990,"close":25240,"volume":2662,"rsi_14":40.91,"sma_20":26841.75,"sma_60":28556.33,"sma_120":25467.46},{"date":"2026-07-16","open":25170,"high":25170,"low":24415,"close":24625,"volume":5198,"rsi_14":43.47,"sma_20":26572.75,"sma_60":28546.42,"sma_120":25499.42},{"date":"2026-07-20","open":24325,"high":24375,"low":23490,"close":23650,"volume":5629,"rsi_14":30.63,"sma_20":26251.25,"sma_60":28517.25,"sma_120":25522.67},{"date":"2026-07-21","open":23190,"high":24050,"low":23070,"close":23790,"volume":355,"rsi_14":32.06,"sma_20":25968.0,"sma_60":28475.75,"sma_120":25548.17},{"date":"2026-07-22","open":24755,"high":25195,"low":24245,"close":24245,"volume":3241,"rsi_14":31.56,"sma_20":25817.0,"sma_60":28431.58,"sma_120":25575.29},{"date":"2026-07-23","open":25025,"high":25985,"low":25025,"close":25920,"volume":2371,"rsi_14":43.96,"sma_20":25738.25,"sma_60":28415.17,"sma_120":25615.92},{"date":"2026-07-24","open":25390,"high":25520,"low":24700,"close":24775,"volume":167,"rsi_14":40.69,"sma_20":25608.75,"sma_60":28370.42,"sma_120":25646.12},{"date":"2026-07-27","open":24770,"high":25070,"low":24135,"close":24595,"volume":704,"rsi_14":40.65,"sma_20":25535.5,"sma_60":28310.58,"sma_120":25674.21},{"date":"2026-07-28","open":23760,"high":23760,"low":22330,"close":22425,"volume":4724,"rsi_14":36.82,"sma_20":25273.5,"sma_60":28207.33,"sma_120":25681.96},{"date":"2026-07-29","open":22540,"high":22905,"low":20480,"close":21270,"volume":1947,"rsi_14":36.45,"sma_20":24962.0,"sma_60":28081.83,"sma_120":25679.12},{"date":"2026-07-30","open":21270,"high":22475,"low":21265,"close":21265,"volume":810,"rsi_14":38.0,"sma_20":24623.75,"sma_60":27961.67,"sma_120":25678.38},{"date":"2026-07-31","open":23080,"high":23420,"low":22340,"close":23420,"volume":1722,"rsi_14":41.31,"sma_20":24431.25,"sma_60":27857.75,"sma_120":25705.62},{"date":"2026-08-03","open":23135,"high":23410,"low":22805,"close":22955,"volume":75,"rsi_14":44.08,"sma_20":24227.75,"sma_60":27735.25,"sma_120":25720.17},{"date":"2026-08-04","open":23100,"high":23905,"low":23100,"close":23775,"volume":1196,"rsi_14":49.07,"sma_20":24073.75,"sma_60":27621.67,"sma_120":25737.12},{"date":"2026-08-05","open":24675,"high":25005,"low":24600,"close":24950,"volume":196,"rsi_14":48.9,"sma_20":24024.0,"sma_60":27529.58,"sma_120":25768.75},{"date":"2026-08-06","open":24600,"high":24980,"low":24265,"close":24485,"volume":403,"rsi_14":49.46,"sma_20":24002.0,"sma_60":27428.67,"sma_120":25800.62},{"date":"2026-08-07","open":24890,"high":24890,"low":24255,"close":24875,"volume":510,"rsi_14":54.94,"sma_20":24027.25,"sma_60":27347.17,"sma_120":25829.79},{"date":"2026-08-10","open":25195,"high":25500,"low":25110,"close":25445,"volume":406,"rsi_14":56.45,"sma_20":24009.75,"sma_60":27265.67,"sma_120":25862.21},{"date":"2026-08-11","open":25060,"high":25550,"low":25060,"close":25247,"volume":367,"rsi_14":53.99,"sma_20":24048.6,"sma_60":27176.95,"sma_120":25890.93},{"date":"2026-08-12","open":25405,"high":25820,"low":25405,"close":25685,"volume":652,"rsi_14":48.96,"sma_20":24131.85,"sma_60":27117.87,"sma_120":25919.47},{"date":"2026-08-13","open":26197,"high":26270,"low":25885,"close":25885,"volume":441,"rsi_14":55.34,"sma_20":24164.1,"sma_60":27069.12,"sma_120":25951.97},{"date":"2026-08-14","open":26620,"high":26695,"low":26155,"close":26640,"volume":112,"rsi_14":59.33,"sma_20":24264.85,"sma_60":27050.37,"sma_120":25983.22},{"date":"2026-08-18","open":26650,"high":26990,"low":26005,"close":26005,"volume":285,"rsi_14":68.99,"sma_20":24382.6,"sma_60":27030.28,"sma_120":26006.02},{"date":"2026-08-19","open":25140,"high":25680,"low":24957,"close":25615,"volume":331,"rsi_14":75.08,"sma_20":24473.85,"sma_60":26963.87,"sma_120":26022.56},{"date":"2026-08-20","open":25545,"high":25955,"low":25410,"close":25410,"volume":653,"rsi_14":73.39,"sma_20":24532.1,"sma_60":26880.37,"sma_120":26033.22},{"date":"2026-08-21","open":24920,"high":25095,"low":24775,"close":24795,"volume":4322,"rsi_14":59.39,"sma_20":24475.85,"sma_60":26766.87,"sma_120":26034.35},{"date":"2026-08-24","open":25205,"high":25515,"low":25200,"close":25220,"volume":122,"rsi_14":65.55,"sma_20":24498.1,"sma_60":26669.37,"sma_120":26032.85},{"date":"2026-08-25","open":24780,"high":25655,"low":24755,"close":25575,"volume":584,"rsi_14":63.2,"sma_20":24547.1,"sma_60":26582.37,"sma_120":26034.81},{"date":"2026-08-26","open":25465,"high":25935,"low":25325,"close":25935,"volume":86,"rsi_14":58.21,"sma_20":24722.6,"sma_60":26472.03,"sma_120":26054.35},{"date":"2026-08-27","open":26220,"high":26325,"low":26085,"close":26140,"volume":424,"rsi_14":64.41,"sma_20":24966.1,"sma_60":26349.87,"sma_120":26100.77},{"date":"2026-08-28","open":26200,"high":26455,"low":26110,"close":26390,"volume":288,"rsi_14":63.52,"sma_20":25222.35,"sma_60":26259.28,"sma_120":26134.81},{"date":"2026-08-31","open":26120,"high":26510,"low":25730,"close":26300,"volume":145,"rsi_14":58.35,"sma_20":25366.35,"sma_60":26177.87,"sma_120":26163.6},{"date":"2026-09-01","open":26300,"high":26525,"low":26055,"close":26145,"volume":233,"rsi_14":58.84,"sma_20":25525.85,"sma_60":26112.95,"sma_120":26198.81},{"date":"2026-09-02","open":25670,"high":25745,"low":25115,"close":25115,"volume":228,"rsi_14":44.97,"sma_20":25592.85,"sma_60":26070.7,"sma_120":26220.35},{"date":"2026-09-03","open":25270,"high":25720,"low":25030,"close":25390,"volume":213,"rsi_14":45.69,"sma_20":25614.85,"sma_60":26009.53,"sma_120":26242.18},{"date":"2026-09-04","open":25965,"high":25990,"low":25800,"close":25800,"volume":130,"rsi_14":42.22,"sma_20":25680.6,"sma_60":25969.62,"sma_120":26267.35},{"date":"2026-09-07","open":26280,"high":26515,"low":26195,"close":26455,"volume":394,"rsi_14":54.15,"sma_20":25759.6,"sma_60":25942.37,"sma_120":26302.93},{"date":"2026-09-08","open":26925,"high":26925,"low":26180,"close":26180,"volume":799,"rsi_14":55.33,"sma_20":25796.35,"sma_60":25894.87,"sma_120":26337.31},{"date":"2026-09-09","open":26445,"high":26805,"low":26385,"close":26705,"volume":640,"rsi_14":61.51,"sma_20":25869.25,"sma_60":25815.87,"sma_120":26372.97},{"date":"2026-09-10","open":26665,"high":26665,"low":26090,"close":26565,"volume":86,"rsi_14":67.18,"sma_20":25913.25,"sma_60":25731.37,"sma_120":26401.68},{"date":"2026-09-11","open":25815,"high":26250,"low":25815,"close":26100,"volume":383,"rsi_14":58.48,"sma_20":25924.0,"sma_60":25643.28,"sma_120":26428.35},{"date":"2026-09-14","open":25775,"high":25945,"low":25580,"close":25580,"volume":159,"rsi_14":50.05,"sma_20":25871.0,"sma_60":25569.53,"sma_120":26448.18},{"date":"2026-09-15","open":25295,"high":25590,"low":25240,"close":25240,"volume":210,"rsi_14":43.49,"sma_20":25832.75,"sma_60":25488.87,"sma_120":26476.89},{"date":"2026-09-16","open":25455,"high":25480,"low":25095,"close":25095,"volume":799,"rsi_14":40.09,"sma_20":25806.75,"sma_60":25416.2,"sma_120":26499.64},{"date":"2026-09-17","open":25475,"high":25650,"low":25380,"close":25380,"volume":249,"rsi_14":40.49,"sma_20":25805.25,"sma_60":25384.78,"sma_120":26519.31},{"date":"2026-09-18","open":25805,"high":25805,"low":25570,"close":25570,"volume":271,"rsi_14":43.25,"sma_20":25844.0,"sma_60":25352.7,"sma_120":26546.31},{"date":"2026-09-21","open":25810,"high":25810,"low":25480,"close":25480,"volume":90,"rsi_14":43.78,"sma_20":25857.0,"sma_60":25321.28,"sma_120":26573.97},{"date":"2026-09-22","open":25900,"high":26130,"low":25900,"close":25930,"volume":49,"rsi_14":58.55,"sma_20":25874.75,"sma_60":25319.12,"sma_120":26610.1},{"date":"2026-09-23","open":26040,"high":26115,"low":25550,"close":25740,"volume":102,"rsi_14":53.74,"sma_20":25865.0,"sma_60":25287.03,"sma_120":26649.56},{"date":"2026-09-28","open":25855,"high":26350,"low":25845,"close":25845,"volume":5371,"rsi_14":50.51,"sma_20":25850.25,"sma_60":25259.45,"sma_120":26677.97},{"date":"2026-09-29","open":25670,"high":25710,"low":25310,"close":25425,"volume":1839,"rsi_14":37.56,"sma_20":25802.0,"sma_60":25216.03,"sma_120":26710.39},{"date":"2026-09-30","open":25835,"high":25925,"low":25535,"close":25535,"volume":358,"rsi_14":41.89,"sma_20":25763.75,"sma_60":25187.12,"sma_120":26738.89},{"date":"2026-10-01","open":25535,"high":25775,"low":25490,"close":25710,"volume":41,"rsi_14":36.28,"sma_20":25742.0,"sma_60":25165.2,"sma_120":26768.06},{"date":"2026-10-02","open":25950,"high":26210,"low":25950,"close":26120,"volume":1823,"rsi_14":44.29,"sma_20":25792.25,"sma_60":25152.95,"sma_120":26800.68},{"date":"2026-10-06","open":26410,"high":26655,"low":26240,"close":26600,"volume":242,"rsi_14":56.39,"sma_20":25852.75,"sma_60":25163.87,"sma_120":26826.27},{"date":"2026-10-07","open":26785,"high":26785,"low":26065,"close":26065,"volume":419,"rsi_14":56.18,"sma_20":25866.0,"sma_60":25182.87,"sma_120":26848.22},{"date":"2026-10-08","open":25755,"high":25920,"low":25320,"close":25320,"volume":317,"rsi_14":50.92,"sma_20":25809.25,"sma_60":25198.7,"sma_120":26859.64},{"date":"2026-10-12","open":25395,"high":25395,"low":24380,"close":24525,"volume":362,"rsi_14":44.28,"sma_20":25726.5,"sma_60":25177.53,"sma_120":26867.14},{"date":"2026-10-13","open":23620,"high":24100,"low":23245,"close":24050,"volume":517,"rsi_14":37.14,"sma_20":25593.75,"sma_60":25170.53,"sma_120":26866.22},{"date":"2026-10-14","open":24310,"high":24610,"low":24055,"close":24225,"volume":598,"rsi_14":36.95,"sma_20":25476.75,"sma_60":25173.95,"sma_120":26863.52},{"date":"2026-10-15","open":23270,"high":23360,"low":22380,"close":22580,"volume":8368,"rsi_14":28.39,"sma_20":25300.75,"sma_60":25129.62,"sma_120":26842.97},{"date":"2026-10-16","open":23005,"high":23280,"low":22750,"close":22750,"volume":880,"rsi_14":25.27,"sma_20":25159.25,"sma_60":25098.37,"sma_120":26822.39},{"date":"2026-10-19","open":22490,"high":23495,"low":22490,"close":23495,"volume":111,"rsi_14":33.93,"sma_20":25072.0,"sma_60":25095.78,"sma_120":26806.52},{"date":"2026-10-20","open":23345,"high":23345,"low":22420,"close":22420,"volume":58,"rsi_14":28.47,"sma_20":24938.25,"sma_60":25072.95,"sma_120":26774.35},{"date":"2026-10-21","open":22655,"high":22925,"low":22540,"close":22925,"volume":137,"rsi_14":34.45,"sma_20":24815.5,"sma_60":25050.95,"sma_120":26741.27},{"date":"2026-10-22","open":22730,"high":22765,"low":22000,"close":22000,"volume":355,"rsi_14":30.04,"sma_20":24637.0,"sma_60":24985.62,"sma_120":26700.39},{"date":"2026-10-23","open":20751,"high":21715,"low":20687,"close":21715,"volume":4116,"rsi_14":27.72,"sma_20":24448.75,"sma_60":24934.62,"sma_120":26652.52}],"backtest_alpha_locked":true,"portfolio_locked":true,"portfolio_locked_message":"데답 모델포트폴리오는 유사투자자문업 신고 완료 후 오픈됩니다.","insider_data_locked":true,"insider_locked_message":"내부자 매매(Form 4)·기관 13F·스마트머니 등급은 데이터(DATA) 구독에서 제공됩니다.","insider_unlock_tier":"data"},"stock_name":"RISE 수출주","phase":"above-fold","symbol_resolved":true}